Is Atlas Copco AB (publ) (ATLKY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlas Copco AB (publ) (ATLKY) research center and poll results.
OTC : ATLKY
Atlas Copco AB (publ)
$20.31 USD
$0.09 (0.45%)
- Volume
- 15.87K
- Average Volume
- 626.32K
- Market Capitalization
- $99.08B
- P/E Ratio
- 36.64
- Dividend Yield
- 2.04%
- Price Target
- Year High
- $22.05
- Year Low
- $14.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $1.70
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
19.91
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.37
Average
15.46
Maximum
21.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.91 | $20.31 | 173100 |
| 2026-07-16 | 19.90 | $20.22 | 461800 |
| 2026-07-15 | 19.92 | $19.51 | 311900 |
| 2026-07-14 | 19.94 | $19.55 | 230400 |
| 2026-07-13 | 19.96 | $19.41 | 190000 |
| 2026-07-10 | 19.98 | $19.88 | 167837 |
| 2026-07-09 | 19.93 | $19.84 | 210372 |
| 2026-07-08 | 19.89 | $19.39 | 290435 |
| 2026-07-07 | 19.89 | $19.58 | 249354 |
| 2026-07-06 | 19.85 | $20.32 | 239820 |
| 2026-07-02 | 19.81 | $20.00 | 207100 |
| 2026-07-01 | 19.78 | $19.98 | 257300 |
| 2026-06-30 | 19.76 | $20.39 | 197300 |
| 2026-06-29 | 19.68 | $19.93 | 255433 |
| 2026-06-26 | 19.64 | $19.52 | 334900 |
| 2026-06-25 | 19.62 | $20.08 | 419304 |
| 2026-06-24 | 19.59 | $19.59 | 879925 |
| 2026-06-23 | 19.58 | $19.64 | 342900 |
| 2026-06-22 | 19.54 | $20.55 | 572000 |
| 2026-06-18 | 19.47 | $20.56 | 224700 |
| 2026-06-17 | 19.39 | $20.12 | 322449 |
| 2026-06-16 | 19.29 | $20.51 | 222075 |
| 2026-06-15 | 19.19 | $20.01 | 300874 |
| 2026-06-12 | 19.11 | $19.86 | 191461 |
| 2026-06-11 | 19.06 | $19.84 | 1.5M |
| 2026-06-10 | 19.02 | $18.86 | 2.8M |
| 2026-06-09 | 19.04 | $19.12 | 1.8M |
| 2026-06-08 | 19.06 | $19.31 | 2.4M |
| 2026-06-05 | 19.08 | $18.89 | 983200 |
| 2026-06-04 | 19.11 | $19.48 | 203416 |
| 2026-06-03 | 19.15 | $19.38 | 287300 |
| 2026-06-02 | 19.13 | $19.62 | 261700 |
| 2026-06-01 | 19.07 | $18.73 | 850500 |
| 2026-05-29 | 19.10 | $19.11 | 1.5M |
| 2026-05-28 | 19.11 | $19.15 | 368900 |
| 2026-05-27 | 19.10 | $19.40 | 216714 |
| 2026-05-26 | 19.08 | $19.37 | 346600 |
| 2026-05-22 | 19.13 | $18.93 | 195232 |
| 2026-05-21 | 19.23 | $19.16 | 255100 |
| 2026-05-20 | 19.28 | $18.85 | 281200 |
| 2026-05-19 | 19.35 | $18.19 | 175200 |
| 2026-05-18 | 19.46 | $18.61 | 224600 |
| 2026-05-15 | 19.58 | $18.30 | 258100 |
| 2026-05-14 | 19.70 | $18.94 | 159200 |
| 2026-05-13 | 19.75 | $18.99 | 144718 |
| 2026-05-12 | 19.80 | $19.18 | 969600 |
| 2026-05-11 | 19.85 | $19.59 | 1.2M |
| 2026-05-08 | 19.85 | $19.69 | 3.2M |
| 2026-05-07 | 19.83 | $19.57 | 1.4M |
| 2026-05-06 | 19.83 | $20.27 | 2.5M |
| 2026-05-05 | 19.77 | $19.00 | 293700 |
| 2026-05-04 | 19.71 | $18.42 | 1.1M |
| 2026-05-01 | 19.69 | $19.25 | 204032 |
| 2026-04-30 | 19.63 | $19.39 | 1.1M |
| 2026-04-29 | 19.56 | $18.81 | 143600 |
| 2026-04-28 | 19.50 | $19.16 | 164111 |
| 2026-04-27 | 19.38 | $20.35 | 275400 |
| 2026-04-24 | 19.21 | $20.81 | 1.5M |
| 2026-04-23 | 19.02 | $20.19 | 307249 |
| 2026-04-22 | 18.89 | $20.37 | 351700 |
| 2026-04-21 | 18.73 | $20.31 | 414948 |
| 2026-04-20 | 18.58 | $20.92 | 1.3M |
| 2026-04-17 | 18.38 | $20.82 | 131900 |
| 2026-04-16 | 18.20 | $19.98 | 147349 |
| 2026-04-15 | 18.10 | $19.99 | 129500 |
| 2026-04-14 | 18.00 | $20.03 | 151939 |
| 2026-04-13 | 17.91 | $19.70 | 157019 |
| 2026-04-10 | 17.82 | $19.35 | 189721 |
| 2026-04-09 | 17.79 | $19.39 | 167832 |
| 2026-04-08 | 17.78 | $19.21 | 302900 |
| 2026-04-07 | 17.79 | $17.80 | 352811 |
| 2026-04-06 | 17.86 | $18.01 | 299545 |
| 2026-04-02 | 17.91 | $17.97 | 327100 |
| 2026-04-01 | 18.00 | $17.96 | 246635 |
| 2026-03-31 | 18.11 | $17.61 | 1.4M |
| 2026-03-30 | 18.23 | $16.82 | 460020 |
| 2026-03-27 | 18.42 | $16.87 | 721900 |
| 2026-03-26 | 18.65 | $17.13 | 491200 |
| 2026-03-25 | 18.88 | $17.47 | 199610 |
| 2026-03-24 | 19.10 | $17.20 | 299404 |
| 2026-03-23 | 19.33 | $17.46 | 453548 |
| 2026-03-20 | 19.53 | $16.74 | 270100 |
| 2026-03-19 | 19.77 | $17.38 | 239400 |
| 2026-03-18 | 19.98 | $17.85 | 179300 |
| 2026-03-17 | 20.16 | $18.14 | 221433 |
| 2026-03-16 | 20.33 | $18.17 | 217643 |
| 2026-03-13 | 20.50 | $17.89 | 174033 |
| 2026-03-12 | 20.67 | $18.74 | 241037 |
| 2026-03-11 | 20.83 | $19.27 | 443801 |
| 2026-03-10 | 20.94 | $19.36 | 240226 |
| 2026-03-09 | 21.03 | $19.09 | 212300 |
| 2026-03-06 | 21.12 | $19.13 | 203500 |
| 2026-03-05 | 21.20 | $19.70 | 147500 |
| 2026-03-04 | 21.26 | $20.14 | 243341 |
| 2026-03-03 | 21.30 | $19.99 | 198715 |
| 2026-03-02 | 21.35 | $20.66 | 261600 |
| 2026-02-27 | 21.35 | $21.56 | 155015 |
| 2026-02-26 | 21.32 | $21.63 | 183000 |
| 2026-02-25 | 21.27 | $21.83 | 110340 |
| 2026-02-24 | 21.23 | $21.80 | 114000 |
| 2026-02-23 | 21.21 | $21.45 | 262810 |
| 2026-02-20 | 21.20 | $21.68 | 111000 |
| 2026-02-19 | 21.17 | $21.47 | 131920 |
| 2026-02-18 | 21.15 | $21.49 | 170700 |
| 2026-02-17 | 21.10 | $21.62 | 327800 |
| 2026-02-13 | 21.06 | $21.57 | 133240 |
| 2026-02-12 | 21.00 | $21.31 | 147800 |
| 2026-02-11 | 20.91 | $21.82 | 1.0M |
| 2026-02-10 | 20.81 | $21.40 | 176047 |
| 2026-02-09 | 20.74 | $21.22 | 1.1M |
| 2026-02-06 | 20.65 | $20.92 | 181201 |
| 2026-02-05 | 20.56 | $20.65 | 191900 |
| 2026-02-04 | 20.51 | $20.93 | 134800 |
| 2026-02-03 | 20.41 | $20.98 | 243600 |
| 2026-02-02 | 20.31 | $20.96 | 145515 |
| 2026-01-30 | 20.17 | $20.65 | 238700 |
| 2026-01-29 | 20.04 | $20.99 | 128440 |
| 2026-01-28 | 19.89 | $20.58 | 182637 |
| 2026-01-27 | 19.76 | $21.08 | 136415 |
| 2026-01-26 | 19.62 | $21.33 | 131103 |
| 2026-01-23 | 19.46 | $21.29 | 184700 |
| 2026-01-22 | 19.31 | $21.16 | 354316 |
| 2026-01-21 | 19.14 | $21.06 | 152408 |
| 2026-01-20 | 18.97 | $20.52 | 429500 |
| 2026-01-16 | 18.82 | $20.86 | 341600 |
| 2026-01-15 | 18.64 | $20.33 | 131421 |
| 2026-01-14 | 18.51 | $19.52 | 247903 |
| 2026-01-13 | 18.43 | $19.77 | 275600 |
| 2026-01-12 | 18.34 | $19.91 | 104029 |
| 2026-01-09 | 18.25 | $19.46 | 285209 |
| 2026-01-08 | 18.18 | $19.15 | 153206 |
| 2026-01-07 | 18.12 | $19.58 | 284800 |
| 2026-01-06 | 18.04 | $19.09 | 158942 |
| 2026-01-05 | 17.98 | $18.85 | 127003 |
| 2026-01-02 | 17.93 | $18.28 | 194200 |
| 2025-12-31 | 17.89 | $17.91 | 83500 |
| 2025-12-30 | 17.85 | $18.04 | 133400 |
| 2025-12-29 | 17.80 | $18.07 | 303740 |
| 2025-12-26 | 17.75 | $18.28 | 125905 |
| 2025-12-24 | 17.66 | $18.15 | 85017 |
| 2025-12-23 | 17.59 | $18.18 | 2.1M |
| 2025-12-22 | 17.48 | $17.82 | 323100 |
| 2025-12-19 | 17.40 | $17.68 | 132500 |
| 2025-12-18 | 17.30 | $17.56 | 163114 |
| 2025-12-17 | 17.22 | $17.18 | 97019 |
| 2025-12-16 | 17.16 | $17.71 | 112700 |
| 2025-12-15 | 17.08 | $17.92 | 310400 |
| 2025-12-12 | 17.00 | $18.00 | 104300 |
| 2025-12-11 | 16.94 | $18.04 | 122107 |
| 2025-12-10 | 16.89 | $18.12 | 174200 |
| 2025-12-09 | 16.83 | $17.84 | 202700 |
| 2025-12-08 | 16.77 | $18.00 | 156200 |
| 2025-12-05 | 16.69 | $17.90 | 100300 |
| 2025-12-04 | 16.61 | $17.95 | 340900 |
| 2025-12-03 | 16.54 | $17.48 | 135942 |
| 2025-12-02 | 16.49 | $17.09 | 131238 |
| 2025-12-01 | 16.47 | $17.10 | 240736 |
| 2025-11-28 | 16.46 | $17.03 | 112409 |
| 2025-11-26 | 16.48 | $16.52 | 152734 |
| 2025-11-25 | 16.53 | $16.59 | 317819 |
| 2025-11-24 | 16.59 | $16.11 | 239600 |
| 2025-11-21 | 16.70 | $16.13 | 259909 |
| 2025-11-20 | 16.78 | $15.73 | 253400 |
| 2025-11-19 | 16.87 | $15.90 | 150700 |
| 2025-11-18 | 16.96 | $15.99 | 207512 |
| 2025-11-17 | 17.04 | $16.11 | 154600 |
| 2025-11-14 | 17.12 | $16.38 | 100800 |
| 2025-11-13 | 17.18 | $16.69 | 100800 |
| 2025-11-12 | 17.22 | $17.09 | 98600 |
| 2025-11-11 | 17.25 | $16.92 | 99546 |
| 2025-11-10 | 17.27 | $16.62 | 183800 |
| 2025-11-07 | 17.32 | $16.48 | 104300 |
| 2025-11-06 | 17.37 | $16.34 | 154806 |
| 2025-11-05 | 17.43 | $16.59 | 346346 |
| 2025-11-04 | 17.51 | $16.36 | 144443 |
| 2025-11-03 | 17.60 | $16.79 | 100300 |
| 2025-10-31 | 17.68 | $16.83 | 122300 |
| 2025-10-30 | 17.75 | $17.46 | 80111 |
| 2025-10-29 | 17.77 | $17.51 | 120734 |
| 2025-10-28 | 17.75 | $17.82 | 74000 |
| 2025-10-27 | 17.71 | $18.17 | 105344 |
| 2025-10-24 | 17.63 | $17.83 | 113200 |
| 2025-10-23 | 17.58 | $17.57 | 219416 |
| 2025-10-22 | 17.55 | $17.61 | 85200 |
| 2025-10-21 | 17.52 | $17.56 | 89000 |
| 2025-10-20 | 17.51 | $17.71 | 75939 |
| 2025-10-17 | 17.49 | $17.57 | 94327 |
| 2025-10-16 | 17.47 | $17.63 | 90600 |
| 2025-10-15 | 17.45 | $17.58 | 97100 |
| 2025-10-14 | 17.41 | $17.44 | 196027 |
| 2025-10-13 | 17.38 | $17.64 | 85100 |
| 2025-10-10 | 17.35 | $17.30 | 148700 |
| 2025-10-09 | 17.32 | $17.66 | 71234 |
| 2025-10-08 | 17.29 | $18.19 | 196345 |
| 2025-10-07 | 17.21 | $18.08 | 65709 |
| 2025-10-06 | 17.15 | $18.37 | 79600 |
| 2025-10-03 | 17.09 | $18.22 | 103715 |
| 2025-10-02 | 17.01 | $17.93 | 89538 |
| 2025-10-01 | 16.91 | $17.11 | 125418 |
| 2025-09-30 | 16.86 | $16.99 | 93200 |
| 2025-09-29 | 16.80 | $16.59 | 110800 |
| 2025-09-26 | 16.77 | $16.78 | 125500 |
| 2025-09-25 | 16.73 | $16.94 | 215733 |
| 2025-09-24 | 16.68 | $17.05 | 96600 |
| 2025-09-23 | 16.62 | $17.38 | 112400 |
| 2025-09-22 | 16.52 | $17.35 | 127730 |
| 2025-09-19 | 16.46 | $17.21 | 374400 |
| 2025-09-18 | 16.37 | $17.23 | 225516 |
| 2025-09-17 | 16.29 | $16.77 | 81219 |
| 2025-09-16 | 16.24 | $16.90 | 88000 |
| 2025-09-15 | 16.17 | $16.86 | 147110 |
| 2025-09-12 | 16.10 | $16.88 | 121200 |
| 2025-09-11 | 16.04 | $16.92 | 113100 |
| 2025-09-10 | 15.96 | $16.68 | 81400 |
| 2025-09-09 | 15.89 | $16.88 | 141200 |
| 2025-09-08 | 15.80 | $17.05 | 220345 |
| 2025-09-05 | 15.72 | $16.62 | 142720 |
| 2025-09-04 | 15.65 | $16.10 | 115200 |
| 2025-09-03 | 15.59 | $16.07 | 144900 |
| 2025-09-02 | 15.55 | $15.82 | 257400 |
| 2025-08-29 | 15.51 | $15.96 | 87700 |
| 2025-08-28 | 15.46 | $16.01 | 143809 |
| 2025-08-27 | 15.43 | $15.77 | 119906 |
| 2025-08-26 | 15.42 | $15.85 | 106313 |
| 2025-08-25 | 15.42 | $15.54 | 388130 |
| 2025-08-22 | 15.44 | $16.03 | 271700 |
| 2025-08-21 | 15.43 | $15.53 | 546400 |
| 2025-08-20 | 15.45 | $15.58 | 138711 |
| 2025-08-19 | 15.49 | $15.74 | 157916 |
| 2025-08-18 | 15.50 | $15.45 | 611913 |
| 2025-08-15 | 15.52 | $15.56 | 110000 |
| 2025-08-14 | 15.50 | $15.64 | 298930 |
| 2025-08-13 | 15.56 | $15.36 | 234200 |
| 2025-08-12 | 15.61 | $15.32 | 213300 |
| 2025-08-11 | 15.67 | $15.04 | 240722 |
| 2025-08-08 | 15.74 | $15.36 | 242600 |
| 2025-08-07 | 15.81 | $15.25 | 219300 |
| 2025-08-06 | 15.91 | $14.98 | 511200 |
| 2025-08-05 | 16.00 | $15.13 | 177800 |
| 2025-08-04 | 16.07 | $15.07 | 260100 |
| 2025-08-01 | 16.14 | $15.06 | 192947 |
| 2025-07-31 | 16.21 | $15.29 | 237700 |
| 2025-07-30 | 16.27 | $15.63 | 144300 |
| 2025-07-29 | 16.30 | $15.90 | 147416 |
| 2025-07-28 | 16.31 | $15.82 | 396412 |
| 2025-07-25 | 16.34 | $15.98 | 295911 |
| 2025-07-24 | 16.32 | $15.92 | 156700 |
| 2025-07-23 | 16.31 | $16.26 | 178300 |
| 2025-07-22 | 16.29 | $15.95 | 1.8M |
| 2025-07-21 | 16.27 | $15.80 | 377345 |
| 2025-07-18 | 16.26 | $15.32 | 1.4M |
| 2025-07-17 | 16.27 | $16.73 | 95600 |
| 2025-07-16 | 16.22 | $16.31 | 190200 |
| 2025-07-15 | 16.21 | $16.62 | 2.7M |
| 2025-07-14 | 16.18 | $16.48 | 133100 |
| 2025-07-11 | 16.18 | $16.75 | 1.9M |
| 2025-07-10 | 16.15 | $17.16 | 82446 |
| 2025-07-09 | 16.12 | $16.84 | 270948 |
| 2025-07-08 | 16.10 | $16.60 | 423600 |
| 2025-07-07 | 16.09 | $16.46 | 124100 |
| 2025-07-03 | 16.09 | $16.44 | 81600 |
| 2025-07-02 | 16.09 | $16.52 | 247800 |
| 2025-07-01 | 16.07 | $16.16 | 152911 |
| 2025-06-30 | 16.07 | $16.13 | 4.1M |
| 2025-06-27 | 16.07 | $16.27 | 307500 |
| 2025-06-26 | 16.07 | $15.68 | 198334 |
| 2025-06-25 | 16.10 | $15.77 | 165700 |
| 2025-06-24 | 16.14 | $15.85 | 177100 |
| 2025-06-23 | 16.17 | $15.50 | 234300 |
| 2025-06-20 | 16.22 | $15.70 | 242439 |
| 2025-06-18 | 16.29 | $15.40 | 154200 |
| 2025-06-17 | 16.37 | $15.79 | 1.9M |
| 2025-06-16 | 16.44 | $16.09 | 1.8M |
| 2025-06-13 | 16.49 | $16.08 | 257700 |
| 2025-06-12 | 16.53 | $16.37 | 1.6M |
| 2025-06-11 | 16.54 | $16.28 | 3.2M |
| 2025-06-10 | 16.57 | $16.51 | 276600 |
| 2025-06-09 | 16.57 | $16.44 | 246100 |
| 2025-06-06 | 16.53 | $16.41 | 179900 |
| 2025-06-05 | 16.49 | $16.46 | 285100 |
| 2025-06-04 | 16.44 | $16.44 | 134843 |
| 2025-06-03 | 16.40 | $16.08 | 165614 |
| 2025-06-02 | 16.38 | $16.09 | 565211 |
| 2025-05-30 | 16.36 | $16.13 | 2.2M |
| 2025-05-29 | 16.31 | $16.38 | 153300 |
| 2025-05-28 | 16.27 | $16.29 | 187244 |
| 2025-05-27 | 16.21 | $16.55 | 650500 |
| 2025-05-23 | 16.19 | $16.47 | 1.3M |
| 2025-05-22 | 16.18 | $16.52 | 1.4M |
| 2025-05-21 | 16.15 | $16.94 | 1.2M |
| 2025-05-20 | 16.09 | $17.17 | 187429 |
| 2025-05-19 | 16.01 | $17.16 | 226000 |
| 2025-05-16 | 15.91 | $16.97 | 237148 |
| 2025-05-15 | 15.84 | $16.94 | 816600 |
| 2025-05-14 | 15.75 | $16.64 | 115247 |
| 2025-05-13 | 15.69 | $16.81 | 258300 |
| 2025-05-12 | 15.62 | $16.57 | 435005 |
| 2025-05-09 | 15.57 | $15.58 | 146739 |
| 2025-05-08 | 15.54 | $15.62 | 155200 |
| 2025-05-07 | 15.53 | $15.49 | 177522 |
| 2025-05-06 | 15.44 | $15.53 | 113300 |
| 2025-05-05 | 15.34 | $15.65 | 177900 |
| 2025-05-02 | 15.26 | $15.73 | 540005 |
| 2025-05-01 | 15.25 | $15.28 | 247018 |
| 2025-04-30 | 15.30 | $15.51 | 317914 |
| 2025-04-29 | 15.32 | $15.15 | 198907 |
| 2025-04-28 | 15.36 | $16.13 | 168912 |
| 2025-04-25 | 15.37 | $16.12 | 99815 |
| 2025-04-24 | 15.40 | $15.97 | 141635 |
| 2025-04-23 | 15.43 | $15.68 | 283825 |
| 2025-04-22 | 15.49 | $15.65 | 284900 |
| 2025-04-21 | 15.54 | $15.23 | 782600 |
| 2025-04-17 | 15.61 | $15.44 | 179600 |
| 2025-04-16 | 15.69 | $15.25 | 192617 |
| 2025-04-15 | 15.79 | $15.48 | 281600 |
| 2025-04-14 | 15.88 | $15.42 | 822910 |
| 2025-04-11 | 16.00 | $15.48 | 609814 |
| 2025-04-10 | 16.11 | $14.99 | 362200 |
| 2025-04-09 | 16.22 | $15.36 | 793100 |
| 2025-04-08 | 16.34 | $13.65 | 778513 |
| 2025-04-07 | 16.54 | $13.72 | 635300 |
| 2025-04-04 | 16.73 | $14.01 | 292500 |
| 2025-04-03 | 16.95 | $15.43 | 245902 |
| 2025-04-02 | 17.08 | $16.25 | 173138 |
| 2025-04-01 | 17.17 | $15.99 | 173700 |
| 2025-03-31 | 17.22 | $15.97 | 179600 |
| 2025-03-28 | 17.28 | $16.36 | 132400 |
| 2025-03-27 | 17.32 | $16.64 | 166600 |
| 2025-03-26 | 17.33 | $16.54 | 136324 |
| 2025-03-25 | 17.37 | $17.01 | 136731 |
| 2025-03-24 | 17.38 | $16.63 | 134000 |
| 2025-03-21 | 17.40 | $16.54 | 193137 |
| 2025-03-20 | 17.44 | $17.03 | 170946 |
| 2025-03-19 | 17.47 | $17.30 | 119948 |
| 2025-03-18 | 17.47 | $17.33 | 90619 |
| 2025-03-17 | 17.49 | $17.81 | 125400 |
| 2025-03-14 | 17.47 | $17.67 | 111800 |
| 2025-03-13 | 17.46 | $17.21 | 122900 |
| 2025-03-12 | 17.46 | $17.66 | 169106 |
| 2025-03-11 | 17.43 | $17.64 | 116200 |
| 2025-03-10 | 17.40 | $17.65 | 124900 |
| 2025-03-07 | 17.36 | $18.41 | 107000 |
| 2025-03-06 | 17.29 | $17.88 | 124747 |
| 2025-03-05 | 17.24 | $18.21 | 128118 |
| 2025-03-04 | 17.17 | $17.00 | 147900 |
| 2025-03-03 | 17.14 | $17.16 | 448000 |
| 2025-02-28 | 17.12 | $17.01 | 11.9M |
| 2025-02-27 | 17.10 | $16.86 | 2.2M |
| 2025-02-26 | 17.08 | $17.34 | 1.1M |
| 2025-02-25 | 17.04 | $17.26 | 110400 |
| 2025-02-24 | 17.04 | $17.09 | 97312 |
| 2025-02-21 | 17.06 | $17.36 | 85900 |
| 2025-02-20 | 17.06 | $17.62 | 91100 |
| 2025-02-19 | 17.04 | $17.20 | 170414 |
| 2025-02-18 | 17.03 | $17.71 | 107700 |
| 2025-02-14 | 16.98 | $17.54 | 85300 |
| 2025-02-13 | 16.92 | $17.48 | 95330 |
| 2025-02-12 | 16.85 | $17.14 | 70848 |
| 2025-02-11 | 16.79 | $17.04 | 128400 |
| 2025-02-10 | 16.71 | $17.03 | 190424 |
| 2025-02-07 | 16.65 | $16.76 | 129500 |
| 2025-02-06 | 16.60 | $17.06 | 124500 |
| 2025-02-05 | 16.53 | $17.01 | 182420 |
| 2025-02-04 | 16.47 | $16.80 | 111913 |
| 2025-02-03 | 16.40 | $16.37 | 148300 |
| 2025-01-31 | 16.35 | $16.67 | 110921 |
| 2025-01-30 | 16.27 | $16.65 | 121900 |
| 2025-01-29 | 16.20 | $16.47 | 950325 |
| 2025-01-28 | 16.15 | $16.54 | 130400 |
| 2025-01-27 | 16.10 | $17.22 | 238535 |
| 2025-01-24 | 16.01 | $17.59 | 123202 |
| 2025-01-23 | 15.89 | $17.31 | 169406 |
| 2025-01-22 | 15.80 | $17.14 | 161301 |
| 2025-01-21 | 15.71 | $17.01 | 218136 |
| 2025-01-17 | 15.64 | $16.71 | 211242 |
| 2025-01-16 | 15.61 | $16.40 | 268909 |
| 2025-01-15 | 15.60 | $16.16 | 243028 |
| 2025-01-14 | 15.60 | $15.80 | 311632 |
| 2025-01-13 | 15.62 | $15.58 | 326800 |
| 2025-01-10 | 15.66 | $15.76 | 300300 |
| 2025-01-08 | 15.68 | $15.76 | 336933 |
| 2025-01-07 | 15.72 | $15.63 | 291030 |
| 2025-01-06 | 15.76 | $15.80 | 332548 |
| 2025-01-03 | 15.79 | $15.46 | 274331 |
| 2025-01-02 | 15.84 | $15.31 | 172500 |
| 2024-12-31 | 15.88 | $15.13 | 128303 |
| 2024-12-30 | 15.92 | $15.30 | 199503 |
| 2024-12-27 | 15.95 | $15.45 | 209906 |
| 2024-12-26 | 15.97 | $15.46 | 197049 |
| 2024-12-24 | 15.98 | $15.35 | 145041 |
| 2024-12-23 | 15.99 | $15.34 | 331342 |
| 2024-12-20 | 16.01 | $15.36 | 294117 |
| 2024-12-19 | 16.02 | $15.49 | 284000 |
| 2024-12-18 | 16.02 | $15.64 | 176401 |
| 2024-12-17 | 16.03 | $16.05 | 178137 |
| 2024-12-16 | 16.03 | $16.24 | 353300 |
| 2024-12-13 | 16.01 | $16.10 | 153902 |
| 2024-12-12 | 16.01 | $16.17 | 162502 |
| 2024-12-11 | 16.01 | $16.34 | 134234 |
| 2024-12-10 | 16.00 | $16.27 | 112217 |
| 2024-12-09 | 16.03 | $16.48 | 154208 |
| 2024-12-06 | 16.04 | $16.43 | 112244 |
| 2024-12-05 | 16.07 | $16.37 | 138607 |
| 2024-12-04 | 16.08 | $16.45 | 116222 |
| 2024-12-03 | 16.08 | $16.09 | 207900 |
| 2024-12-02 | 16.10 | $16.09 | 248900 |
| 2024-11-29 | 16.11 | $15.92 | 90300 |
| 2024-11-27 | 16.13 | $15.74 | 147104 |
| 2024-11-26 | 16.18 | $15.63 | 202233 |
| 2024-11-25 | 16.24 | $15.64 | 659000 |
| 2024-11-22 | 16.31 | $15.70 | 612200 |
| 2024-11-21 | 16.37 | $15.58 | 184700 |
| 2024-11-20 | 16.43 | $15.56 | 128437 |
| 2024-11-19 | 16.50 | $15.79 | 200844 |
| 2024-11-18 | 16.56 | $15.91 | 271400 |
| 2024-11-15 | 16.62 | $15.89 | 295300 |
| 2024-11-14 | 16.71 | $16.11 | 162400 |
| 2024-11-13 | 16.78 | $16.11 | 421749 |
| 2024-11-12 | 16.86 | $16.15 | 127300 |
| 2024-11-11 | 16.94 | $16.92 | 200149 |
| 2024-11-08 | 17.03 | $16.74 | 91117 |
| 2024-11-07 | 17.14 | $17.10 | 144636 |
| 2024-11-06 | 17.21 | $16.39 | 71300 |
| 2024-11-05 | 17.33 | $16.58 | 342200 |
| 2024-11-04 | 17.44 | $16.37 | 339948 |
| 2024-11-01 | 17.56 | $16.36 | 149906 |
| 2024-10-31 | 17.69 | $16.39 | 494443 |
| 2024-10-30 | 17.83 | $16.59 | 74946 |
| 2024-10-29 | 17.96 | $16.91 | 123000 |
| 2024-10-28 | 18.06 | $17.06 | 296900 |
| 2024-10-25 | 18.18 | $16.83 | 111921 |
| 2024-10-24 | 18.31 | $16.90 | 503715 |
| 2024-10-23 | 18.44 | $16.84 | 650720 |
| 2024-10-22 | 18.52 | $16.99 | 465500 |
| 2024-10-21 | 18.59 | $17.22 | 330400 |
| 2024-10-18 | 18.63 | $17.67 | 257800 |
| 2024-10-17 | 18.65 | $17.50 | 458209 |
| 2024-10-16 | 18.68 | $17.59 | 246200 |
| 2024-10-15 | 18.68 | $17.81 | 57400 |
| 2024-10-14 | 18.68 | $18.84 | 65300 |
| 2024-10-11 | 18.61 | $18.83 | 104825 |
| 2024-10-10 | 18.55 | $18.50 | 54000 |
| 2024-10-09 | 18.50 | $18.75 | 108800 |
| 2024-10-08 | 18.42 | $18.88 | 58604 |
| 2024-10-07 | 18.33 | $18.81 | 125338 |
| 2024-10-04 | 18.25 | $18.97 | 81335 |
| 2024-10-03 | 18.14 | $19.04 | 62226 |
| 2024-10-02 | 18.05 | $19.23 | 68400 |
| 2024-10-01 | 17.97 | $18.94 | 95100 |
| 2024-09-30 | 17.90 | $19.36 | 69900 |
| 2024-09-27 | 17.84 | $19.53 | 89534 |
| 2024-09-26 | 17.78 | $19.41 | 86300 |
| 2024-09-25 | 17.72 | $18.54 | 62900 |
| 2024-09-24 | 17.69 | $18.39 | 158100 |
| 2024-09-23 | 17.67 | $18.10 | 77806 |
| 2024-09-20 | 17.68 | $17.93 | 97300 |
| 2024-09-19 | 17.68 | $18.18 | 77844 |
| 2024-09-18 | 17.67 | $17.55 | 178000 |
| 2024-09-17 | 17.69 | $17.73 | 147400 |
| 2024-09-16 | 17.70 | $17.60 | 213443 |
| 2024-09-13 | 17.70 | $17.65 | 144000 |
| 2024-09-12 | 17.68 | $17.46 | 107420 |
| 2024-09-11 | 17.68 | $17.14 | 255400 |
| 2024-09-10 | 17.68 | $17.08 | 361024 |
| 2024-09-09 | 17.67 | $17.09 | 254511 |
| 2024-09-06 | 17.66 | $16.82 | 132833 |
| 2024-09-05 | 17.67 | $17.23 | 108900 |
| 2024-09-04 | 17.64 | $17.57 | 72742 |
| 2024-09-03 | 17.58 | $17.67 | 82400 |
| 2024-08-30 | 17.51 | $18.19 | 91500 |
| 2024-08-29 | 17.43 | $18.34 | 110200 |
| 2024-08-28 | 17.37 | $18.08 | 113800 |
| 2024-08-27 | 17.36 | $18.00 | 63200 |
| 2024-08-26 | 17.33 | $18.05 | 115900 |
| 2024-08-23 | 17.28 | $18.21 | 66800 |
| 2024-08-22 | 17.23 | $17.94 | 96500 |
| 2024-08-21 | 17.18 | $17.97 | 102700 |
| 2024-08-20 | 17.13 | $17.99 | 111912 |
| 2024-08-19 | 17.10 | $17.89 | 104442 |
| 2024-08-16 | 17.07 | $17.56 | 89342 |
| 2024-08-15 | 17.05 | $17.35 | 87300 |
| 2024-08-14 | 17.05 | $17.39 | 66100 |
| 2024-08-13 | 17.10 | $17.18 | 81919 |
| 2024-08-12 | 17.20 | $16.91 | 119820 |
| 2024-08-09 | 17.30 | $16.89 | 111700 |
| 2024-08-08 | 17.41 | $16.95 | 164705 |
| 2024-08-07 | 17.49 | $16.61 | 238600 |
| 2024-08-06 | 17.58 | $16.41 | 248100 |
| 2024-08-05 | 17.68 | $16.30 | 215615 |
| 2024-08-02 | 17.79 | $16.65 | 111100 |
| 2024-08-01 | 17.88 | $17.02 | 109549 |
| 2024-07-31 | 17.98 | $17.96 | 77803 |
| 2024-07-30 | 18.02 | $17.34 | 152000 |
| 2024-07-29 | 18.09 | $17.12 | 220707 |
| 2024-07-26 | 18.18 | $17.09 | 128800 |
| 2024-07-25 | 18.25 | $16.98 | 138009 |
| 2024-07-24 | 18.35 | $17.04 | 128745 |
| 2024-07-23 | 18.43 | $17.34 | 277524 |
| 2024-07-22 | 18.53 | $17.30 | 379524 |
| 2024-07-19 | 18.60 | $17.15 | 80802 |
| 2024-07-18 | 18.69 | $17.38 | 141218 |
| 2024-07-17 | 18.78 | $18.45 | 77000 |
| 2024-07-16 | 18.82 | $19.01 | 63528 |
| 2024-07-15 | 18.82 | $18.95 | 346300 |
| 2024-07-12 | 18.84 | $19.11 | 104300 |
| 2024-07-11 | 18.87 | $18.58 | 82600 |
| 2024-07-10 | 18.91 | $18.34 | 128406 |
| 2024-07-09 | 18.96 | $18.40 | 83128 |
| 2024-07-08 | 19.01 | $18.49 | 137722 |
| 2024-07-05 | 19.06 | $18.54 | 147600 |
| 2024-07-03 | 19.11 | $18.94 | 51807 |
| 2024-07-02 | 19.12 | $18.75 | 120600 |
| 2024-07-01 | 19.15 | $18.79 | 367900 |
| 2024-06-28 | 19.17 | $18.87 | 63714 |
| 2024-06-27 | 19.16 | $18.68 | 71727 |
| 2024-06-26 | 19.16 | $18.83 | 418024 |
| 2024-06-25 | 19.17 | $18.79 | 108147 |
| 2024-06-24 | 19.18 | $19.19 | 104300 |
| 2024-06-21 | 19.17 | $18.74 | 79200 |
| 2024-06-20 | 19.18 | $18.87 | 138100 |
| 2024-06-18 | 19.17 | $19.33 | 99100 |
| 2024-06-17 | 19.13 | $19.19 | 105900 |
| 2024-06-14 | 19.10 | $19.03 | 198800 |
| 2024-06-13 | 19.07 | $19.35 | 173120 |
| 2024-06-12 | 19.05 | $19.74 | 131100 |
| 2024-06-11 | 18.99 | $19.28 | 91000 |
| 2024-06-10 | 18.95 | $19.46 | 78100 |
| 2024-06-07 | 18.91 | $19.43 | 287326 |
| 2024-06-06 | 18.87 | $19.45 | 61931 |
| 2024-06-05 | 18.82 | $19.43 | 90437 |
| 2024-06-04 | 18.76 | $19.20 | 86614 |
| 2024-06-03 | 18.72 | $19.38 | 70908 |
| 2024-05-31 | 18.66 | $19.18 | 99300 |
| 2024-05-30 | 18.59 | $18.70 | 115743 |
| 2024-05-29 | 18.55 | $18.58 | 82617 |
| 2024-05-28 | 18.50 | $19.00 | 79045 |
| 2024-05-24 | 18.45 | $19.05 | 64303 |
| 2024-05-23 | 18.38 | $19.03 | 97048 |
| 2024-05-22 | 18.30 | $18.87 | 114900 |
| 2024-05-21 | 18.24 | $18.63 | 112248 |
| 2024-05-20 | 18.12 | $18.67 | 97800 |
| 2024-05-17 | 18.00 | $18.55 | 83548 |
| 2024-05-16 | 17.89 | $18.49 | 105900 |
| 2024-05-15 | 17.79 | $18.95 | 73700 |
| 2024-05-14 | 17.67 | $18.50 | 79900 |
| 2024-05-13 | 17.59 | $18.43 | 72700 |
| 2024-05-10 | 17.51 | $18.74 | 78900 |
| 2024-05-09 | 17.40 | $18.58 | 89800 |
| 2024-05-08 | 17.32 | $18.42 | 70315 |
| 2024-05-07 | 17.25 | $18.33 | 82600 |
| 2024-05-06 | 17.20 | $18.26 | 163139 |
| 2024-05-03 | 17.15 | $18.21 | 81000 |
| 2024-05-02 | 17.09 | $17.81 | 503412 |
| 2024-05-01 | 17.05 | $17.80 | 200722 |
| 2024-04-30 | 17.01 | $17.72 | 1.2M |
| 2024-04-29 | 16.96 | $17.91 | 372800 |
| 2024-04-26 | 16.90 | $17.67 | 621800 |
| 2024-04-25 | 16.87 | $17.37 | 337600 |
| 2024-04-24 | 16.86 | $17.74 | 125100 |
| 2024-04-23 | 16.84 | $16.24 | 1.5M |
| 2024-04-22 | 16.91 | $16.19 | 1.0M |
| 2024-04-19 | 16.98 | $16.36 | 770634 |
| 2024-04-18 | 17.05 | $16.49 | 4.9M |
| 2024-04-17 | 17.11 | $16.69 | 1.9M |
| 2024-04-16 | 17.14 | $16.77 | 4.3M |
| 2024-04-15 | 17.18 | $16.88 | 5.4M |
| 2024-04-12 | 17.22 | $16.65 | 1.8M |
| 2024-04-11 | 17.27 | $16.95 | 1.6M |
| 2024-04-10 | 17.32 | $17.03 | 2.3M |
| 2024-04-09 | 17.36 | $17.29 | 856100 |
| 2024-04-08 | 17.37 | $17.24 | 1.6M |
| 2024-04-05 | 17.40 | $17.05 | 1.1M |
| 2024-04-04 | 17.43 | $16.88 | 1.0M |
| 2024-04-03 | 17.46 | $17.03 | 4.1M |
| 2024-04-02 | 17.46 | $16.81 | 1.7M |
| 2024-04-01 | 17.49 | $16.75 | 162100 |
| 2024-03-28 | 17.53 | $16.94 | 131138 |
| 2024-03-27 | 17.55 | $17.16 | 131600 |
| 2024-03-26 | 17.56 | $17.46 | 143125 |
| 2024-03-25 | 17.55 | $17.51 | 165800 |
| 2024-03-22 | 17.55 | $17.68 | 321300 |
| 2024-03-21 | 17.53 | $17.81 | 273300 |
| 2024-03-20 | 17.51 | $17.60 | 104219 |
| 2024-03-19 | 17.47 | $17.33 | 681500 |
| 2024-03-18 | 17.44 | $17.47 | 66700 |
| 2024-03-15 | 17.41 | $17.77 | 113800 |
| 2024-03-14 | 17.34 | $17.72 | 112600 |
| 2024-03-13 | 17.26 | $17.85 | 75900 |
| 2024-03-12 | 17.15 | $17.88 | 116109 |
| 2024-03-11 | 17.08 | $17.52 | 150700 |
| 2024-03-08 | 17.02 | $17.75 | 154400 |
| 2024-03-07 | 16.95 | $17.75 | 152100 |
| 2024-03-06 | 16.87 | $17.44 | 477716 |
| 2024-03-05 | 16.80 | $17.06 | 333610 |
| 2024-03-04 | 16.74 | $17.38 | 105621 |
| 2024-03-01 | 16.68 | $17.47 | 97534 |
| 2024-02-29 | 16.62 | $17.33 | 86400 |
| 2024-02-28 | 16.55 | $17.39 | 92203 |
| 2024-02-27 | 16.48 | $17.32 | 107600 |
| 2024-02-26 | 16.41 | $17.51 | 91831 |
| 2024-02-23 | 16.31 | $17.22 | 75147 |
| 2024-02-22 | 16.24 | $17.39 | 107811 |
| 2024-02-21 | 16.19 | $16.83 | 391640 |
| 2024-02-20 | 16.15 | $16.80 | 107800 |
| 2024-02-16 | 16.12 | $16.84 | 107700 |
| 2024-02-15 | 16.06 | $16.33 | 161700 |
| 2024-02-14 | 16.03 | $16.05 | 118000 |
| 2024-02-13 | 16.01 | $15.81 | 121433 |
| 2024-02-12 | 16.02 | $16.42 | 83118 |
| 2024-02-09 | 16.01 | $16.40 | 146804 |
| 2024-02-08 | 15.99 | $16.29 | 94019 |
| 2024-02-07 | 15.98 | $16.07 | 110609 |
| 2024-02-06 | 15.97 | $16.12 | 133300 |
| 2024-02-05 | 15.97 | $15.78 | 205800 |
| 2024-02-02 | 15.97 | $16.17 | 99800 |
| 2024-02-01 | 15.97 | $16.29 | 135400 |
| 2024-01-31 | 15.98 | $16.01 | 81000 |
| 2024-01-30 | 16.01 | $15.86 | 162200 |
| 2024-01-29 | 16.08 | $15.93 | 126600 |
| 2024-01-26 | 16.14 | $15.66 | 99400 |
| 2024-01-25 | 16.23 | $15.77 | 117100 |
| 2024-01-24 | 16.30 | $16.29 | 102500 |
| 2024-01-23 | 16.34 | $16.12 | 154300 |
| 2024-01-22 | 16.38 | $16.09 | 98700 |
| 2024-01-19 | 16.41 | $15.80 | 89310 |
| 2024-01-18 | 16.46 | $15.74 | 111703 |
| 2024-01-17 | 16.50 | $15.65 | 195500 |
| 2024-01-16 | 16.55 | $15.93 | 139300 |
| 2024-01-12 | 16.57 | $16.23 | 130623 |
| 2024-01-11 | 16.57 | $16.05 | 124900 |
| 2024-01-10 | 16.57 | $16.02 | 104500 |
| 2024-01-09 | 16.56 | $15.91 | 138747 |
| 2024-01-08 | 16.55 | $16.05 | 137919 |
| 2024-01-05 | 16.54 | $15.87 | 207811 |
| 2024-01-04 | 16.53 | $16.21 | 1.1M |
| 2024-01-03 | 16.49 | $16.33 | 106400 |
| 2024-01-02 | 16.44 | $16.70 | 119518 |
| 2023-12-29 | 16.39 | $17.21 | 209500 |
| 2023-12-28 | 16.30 | $17.25 | 102943 |
| 2023-12-27 | 16.22 | $17.35 | 134516 |
| 2023-12-26 | 16.12 | $17.20 | 101614 |
| 2023-12-22 | 16.03 | $17.12 | 132123 |
| 2023-12-21 | 15.94 | $16.95 | 151116 |
| 2023-12-20 | 15.86 | $16.69 | 129942 |
| 2023-12-19 | 15.79 | $16.81 | 162000 |
| 2023-12-18 | 15.72 | $16.56 | 137200 |
| 2023-12-15 | 15.64 | $16.61 | 179517 |
| 2023-12-14 | 15.56 | $16.32 | 367429 |
| 2023-12-13 | 15.49 | $16.19 | 101833 |
| 2023-12-12 | 15.41 | $15.97 | 94222 |
| 2023-12-11 | 15.31 | $15.93 | 102800 |
| 2023-12-08 | 15.21 | $15.77 | 101724 |
| 2023-12-07 | 15.12 | $15.73 | 88800 |
| 2023-12-06 | 15.02 | $15.63 | 116500 |
| 2023-12-05 | 14.92 | $15.40 | 147300 |
| 2023-12-04 | 14.83 | $15.46 | 111800 |
| 2023-12-01 | 14.74 | $15.69 | 99700 |
| 2023-11-30 | 14.62 | $15.38 | 252200 |
| 2023-11-29 | 14.50 | $15.59 | 199800 |
| 2023-11-28 | 14.37 | $15.46 | 115127 |
| 2023-11-27 | 14.24 | $15.36 | 87100 |
| 2023-11-24 | 14.11 | $15.24 | 65811 |
| 2023-11-22 | 13.98 | $15.36 | 94700 |
| 2023-11-21 | 13.85 | $15.28 | 130444 |
| 2023-11-20 | 13.72 | $15.39 | 183200 |
| 2023-11-17 | 13.57 | $15.13 | 653800 |
| 2023-11-16 | 13.45 | $14.91 | 241343 |
| 2023-11-15 | 13.35 | $14.92 | 179500 |
| 2023-11-14 | 13.25 | $14.66 | 112043 |
| 2023-11-13 | 13.20 | $13.98 | 127900 |
| 2023-11-10 | 13.19 | $13.94 | 149737 |
| 2023-11-09 | 13.18 | $13.95 | 151914 |
| 2023-11-08 | 13.17 | $13.64 | 152000 |
| 2023-11-07 | 13.17 | $13.60 | 99440 |
| 2023-11-06 | 13.17 | $13.60 | 139939 |
| 2023-11-03 | 13.16 | $13.68 | 137100 |
| 2023-11-02 | 13.15 | $13.36 | 131500 |
| 2023-11-01 | 13.15 | $12.97 | 119200 |
| 2023-10-31 | 13.15 | $12.93 | 227036 |
| 2023-10-30 | 13.16 | $12.84 | 166400 |
| 2023-10-27 | 13.18 | $12.79 | 171700 |
| 2023-10-26 | 13.21 | $12.70 | 195800 |
| 2023-10-25 | 13.23 | $12.76 | 167138 |
| 2023-10-24 | 13.24 | $12.55 | 347619 |
| 2023-10-23 | 13.26 | $12.53 | 128200 |
| 2023-10-20 | 13.29 | $12.62 | 112400 |
| 2023-10-19 | 13.30 | $12.91 | 211002 |
| 2023-10-18 | 13.30 | $13.08 | 129300 |
| 2023-10-17 | 13.30 | $13.58 | 114044 |
| 2023-10-16 | 13.28 | $13.72 | 226400 |
| 2023-10-13 | 13.26 | $13.69 | 134300 |
| 2023-10-12 | 13.23 | $13.85 | 316100 |
| 2023-10-11 | 13.21 | $13.71 | 868000 |
| 2023-10-10 | 13.18 | $13.61 | 2.9M |
| 2023-10-09 | 13.17 | $13.25 | 138727 |
| 2023-10-06 | 13.18 | $13.49 | 163400 |
| 2023-10-05 | 13.17 | $13.32 | 157102 |
| 2023-10-04 | 13.16 | $13.08 | 217244 |
| 2023-10-03 | 13.18 | $13.10 | 272700 |
| 2023-10-02 | 13.19 | $13.25 | 249700 |
| 2023-09-29 | 13.18 | $13.40 | 131100 |
| 2023-09-28 | 13.18 | $13.19 | 136125 |
| 2023-09-27 | 13.20 | $12.85 | 191523 |
| 2023-09-26 | 13.25 | $12.88 | 190100 |
| 2023-09-25 | 13.28 | $13.14 | 150500 |
| 2023-09-22 | 13.29 | $12.83 | 183120 |
| 2023-09-21 | 13.31 | $12.88 | 575527 |
| 2023-09-20 | 13.33 | $13.13 | 795019 |
| 2023-09-19 | 13.32 | $13.16 | 825223 |
| 2023-09-18 | 13.31 | $13.29 | 572129 |
| 2023-09-15 | 13.28 | $13.20 | 409600 |
| 2023-09-14 | 13.26 | $13.34 | 442600 |
| 2023-09-13 | 13.25 | $13.12 | 466304 |
| 2023-09-12 | 13.25 | $13.41 | 7.2M |
| 2023-09-11 | 13.25 | $13.57 | 382900 |
| 2023-09-08 | 13.24 | $13.16 | 627923 |
| 2023-09-07 | 13.26 | $13.21 | 567439 |
| 2023-09-06 | 13.29 | $13.45 | 1.1M |
| 2023-09-05 | 13.30 | $13.31 | 557400 |
| 2023-09-01 | 13.33 | $13.16 | 796939 |
| 2023-08-31 | 13.35 | $13.23 | 900700 |
| 2023-08-30 | 13.37 | $13.77 | 119000 |
| 2023-08-29 | 13.37 | $13.84 | 117500 |
| 2023-08-28 | 13.38 | $13.46 | 158248 |
| 2023-08-25 | 13.41 | $13.28 | 177800 |
| 2023-08-24 | 13.46 | $13.25 | 956713 |
| 2023-08-23 | 13.49 | $13.16 | 94200 |
| 2023-08-22 | 13.54 | $13.03 | 187300 |
| 2023-08-21 | 13.61 | $12.93 | 283909 |
| 2023-08-18 | 13.67 | $12.81 | 180937 |
| 2023-08-17 | 13.73 | $12.78 | 145900 |
| 2023-08-16 | 13.80 | $13.02 | 125800 |
| 2023-08-15 | 13.85 | $13.13 | 166342 |
| 2023-08-14 | 13.95 | $13.44 | 150200 |
| 2023-08-11 | 14.02 | $13.40 | 160310 |
| 2023-08-10 | 14.08 | $13.60 | 141503 |
| 2023-08-09 | 14.14 | $13.75 | 180822 |
| 2023-08-08 | 14.18 | $13.59 | 237300 |
| 2023-08-07 | 14.19 | $13.88 | 143503 |
| 2023-08-04 | 14.19 | $13.69 | 161910 |
| 2023-08-03 | 14.20 | $13.55 | 155500 |
| 2023-08-02 | 14.20 | $13.76 | 196833 |
| 2023-08-01 | 14.20 | $14.08 | 1.0M |
| 2023-07-31 | 14.20 | $14.16 | 136208 |
| 2023-07-28 | 14.21 | $14.10 | 125909 |
| 2023-07-27 | 14.22 | $13.98 | 136821 |
| 2023-07-26 | 14.23 | $14.14 | 149900 |
| 2023-07-25 | 14.25 | $14.32 | 224429 |
| 2023-07-24 | 14.25 | $14.14 | 166527 |
| 2023-07-21 | 14.26 | $14.18 | 433400 |
| 2023-07-20 | 14.27 | $14.02 | 127419 |
| 2023-07-19 | 14.30 | $14.12 | 163900 |
| 2023-07-18 | 14.31 | $15.07 | 129400 |
| 2023-07-17 | 14.29 | $14.81 | 90112 |
| 2023-07-14 | 14.30 | $14.66 | 99814 |
| 2023-07-13 | 14.32 | $14.81 | 143600 |
| 2023-07-12 | 14.34 | $14.46 | 111900 |
| 2023-07-11 | 14.36 | $13.96 | 155621 |
| 2023-07-10 | 14.40 | $13.87 | 158500 |
| 2023-07-07 | 14.44 | $13.78 | 165800 |
| 2023-07-06 | 14.48 | $13.54 | 243600 |
| 2023-07-05 | 14.54 | $13.83 | 155400 |
| 2023-07-03 | 14.59 | $14.07 | 166743 |
| 2023-06-30 | 14.63 | $14.41 | 204842 |
| 2023-06-29 | 14.64 | $14.13 | 171600 |
| 2023-06-28 | 14.67 | $14.32 | 156500 |
| 2023-06-27 | 14.69 | $14.49 | 134319 |
| 2023-06-26 | 14.72 | $14.34 | 109242 |
| 2023-06-23 | 14.72 | $14.27 | 115800 |
| 2023-06-22 | 14.71 | $14.45 | 133700 |
| 2023-06-21 | 14.70 | $14.51 | 241100 |
| 2023-06-20 | 14.71 | $14.35 | 188803 |
| 2023-06-16 | 14.75 | $14.64 | 200018 |
| 2023-06-15 | 14.74 | $15.15 | 128200 |
| 2023-06-14 | 14.72 | $15.11 | 149035 |
| 2023-06-13 | 14.68 | $15.15 | 131600 |
| 2023-06-12 | 14.65 | $14.80 | 125000 |
| 2023-06-09 | 14.63 | $14.73 | 122727 |
| 2023-06-08 | 14.62 | $14.79 | 86336 |
| 2023-06-07 | 14.61 | $14.56 | 135400 |
| 2023-06-06 | 14.60 | $14.76 | 84700 |
| 2023-06-05 | 14.59 | $14.76 | 200900 |
| 2023-06-02 | 14.58 | $14.83 | 140200 |
| 2023-06-01 | 14.56 | $14.70 | 375901 |
| 2023-05-31 | 14.54 | $14.70 | 155300 |
| 2023-05-30 | 14.51 | $14.74 | 124538 |
| 2023-05-26 | 14.49 | $14.99 | 114148 |
| 2023-05-25 | 14.47 | $14.41 | 114700 |
| 2023-05-24 | 14.46 | $14.07 | 96233 |
| 2023-05-23 | 14.38 | $14.28 | 237100 |
| 2023-05-22 | 14.29 | $14.77 | 211939 |
| 2023-05-19 | 14.19 | $15.00 | 374400 |
| 2023-05-18 | 14.07 | $14.58 | 111600 |
| 2023-05-17 | 13.97 | $14.61 | 96224 |
| 2023-05-16 | 13.86 | $14.33 | 114500 |
| 2023-05-15 | 13.78 | $14.55 | 155000 |
| 2023-05-12 | 13.68 | $14.46 | 154543 |
| 2023-05-11 | 13.58 | $14.59 | 220008 |
| 2023-05-10 | 13.47 | $14.43 | 344412 |
| 2023-05-09 | 13.37 | $14.47 | 133400 |
| 2023-05-08 | 13.26 | $14.48 | 206800 |
| 2023-05-05 | 13.13 | $14.63 | 86246 |
| 2023-05-04 | 13.01 | $14.41 | 138314 |
| 2023-05-03 | 12.90 | $14.20 | 119615 |
| 2023-05-02 | 12.82 | $14.23 | 127000 |
| 2023-05-01 | 12.74 | $14.32 | 125128 |
| 2023-04-28 | 12.65 | $14.48 | 167022 |
| 2023-04-27 | 12.54 | $14.31 | 266149 |
| 2023-04-26 | 12.43 | $12.53 | 265600 |
| 2023-04-25 | 12.40 | $12.50 | 126304 |
| 2023-04-24 | 12.36 | $12.76 | 284300 |
| 2023-04-21 | 12.30 | $12.59 | 101109 |
| 2023-04-20 | 12.28 | $12.56 | 129700 |
| 2023-04-19 | 12.25 | $12.46 | 149529 |
| 2023-04-18 | 12.22 | $12.67 | 79400 |
| 2023-04-17 | 12.18 | $12.50 | 194300 |
| 2023-04-14 | 12.13 | $12.51 | 81842 |
| 2023-04-13 | 12.08 | $12.42 | 126641 |
| 2023-04-12 | 12.03 | $12.29 | 135600 |
| 2023-04-11 | 12.01 | $12.25 | 107100 |
| 2023-04-10 | 11.97 | $12.00 | 169900 |
| 2023-04-06 | 11.94 | $12.14 | 98500 |
| 2023-04-05 | 11.90 | $12.29 | 118113 |
| 2023-04-04 | 11.86 | $12.59 | 184200 |
| 2023-04-03 | 11.81 | $12.60 | 125900 |
| 2023-03-31 | 11.78 | $12.62 | 134700 |
| 2023-03-30 | 11.75 | $12.25 | 156604 |
| 2023-03-29 | 11.71 | $12.01 | 137500 |
| 2023-03-28 | 11.71 | $11.94 | 207000 |
| 2023-03-27 | 11.70 | $11.84 | 148422 |
| 2023-03-24 | 11.70 | $11.53 | 194700 |
| 2023-03-23 | 11.71 | $12.14 | 162309 |
| 2023-03-22 | 11.70 | $11.85 | 175600 |
| 2023-03-21 | 11.70 | $11.95 | 141100 |
| 2023-03-20 | 11.70 | $11.87 | 193900 |
| 2023-03-17 | 11.71 | $11.42 | 203923 |
| 2023-03-16 | 11.73 | $11.69 | 221300 |
| 2023-03-15 | 11.76 | $11.37 | 132513 |
| 2023-03-14 | 11.80 | $11.91 | 264020 |
| 2023-03-13 | 11.82 | $11.42 | 152500 |
| 2023-03-10 | 11.85 | $11.32 | 140332 |
| 2023-03-09 | 11.89 | $11.36 | 173200 |
| 2023-03-08 | 11.92 | $11.56 | 153524 |
| 2023-03-07 | 11.95 | $11.51 | 190400 |
| 2023-03-06 | 11.97 | $11.98 | 85100 |
| 2023-03-03 | 11.98 | $11.98 | 129114 |
| 2023-03-02 | 12.01 | $11.64 | 146000 |
| 2023-03-01 | 12.03 | $11.87 | 247747 |
| 2023-02-28 | 12.02 | $11.82 | 133933 |
| 2023-02-27 | 12.02 | $11.86 | 165900 |
| 2023-02-24 | 12.03 | $11.69 | 140900 |
| 2023-02-23 | 12.05 | $11.96 | 320100 |
| 2023-02-22 | 12.10 | $11.90 | 109800 |
| 2023-02-21 | 12.15 | $11.85 | 138532 |
| 2023-02-17 | 12.21 | $12.01 | 130600 |
| 2023-02-16 | 12.26 | $11.97 | 110200 |
| 2023-02-15 | 12.28 | $12.23 | 142800 |
| 2023-02-14 | 12.32 | $12.21 | 103600 |
| 2023-02-13 | 12.34 | $12.21 | 137720 |
| 2023-02-10 | 12.38 | $11.98 | 157443 |
| 2023-02-09 | 12.43 | $12.15 | 93839 |
| 2023-02-08 | 12.46 | $12.00 | 105537 |
| 2023-02-07 | 12.50 | $12.14 | 107512 |
| 2023-02-06 | 12.53 | $11.95 | 212400 |
| 2023-02-03 | 12.56 | $12.25 | 139300 |
| 2023-02-02 | 12.56 | $12.48 | 161300 |
| 2023-02-01 | 12.55 | $12.00 | 313541 |
| 2023-01-31 | 12.55 | $11.78 | 242740 |
| 2023-01-30 | 12.55 | $11.78 | 366700 |
| 2023-01-27 | 12.55 | $11.97 | 251631 |
| 2023-01-26 | 12.54 | $12.12 | 895300 |
| 2023-01-25 | 12.52 | $12.94 | 114700 |
| 2023-01-24 | 12.47 | $12.91 | 580721 |
| 2023-01-23 | 12.41 | $13.12 | 2.1M |
| 2023-01-20 | 12.36 | $12.92 | 206700 |
| 2023-01-19 | 12.31 | $12.50 | 2.6M |
| 2023-01-18 | 12.29 | $12.95 | 143442 |
| 2023-01-17 | 12.25 | $12.70 | 183500 |
| 2023-01-13 | 12.24 | $12.97 | 167500 |
| 2023-01-12 | 12.24 | $12.90 | 180000 |
| 2023-01-11 | 12.25 | $12.86 | 146900 |
| 2023-01-10 | 12.24 | $12.70 | 148300 |
| 2023-01-09 | 12.23 | $12.73 | 412212 |
| 2023-01-06 | 12.22 | $12.65 | 525100 |
| 2023-01-05 | 12.20 | $12.18 | 186800 |
| 2023-01-04 | 12.23 | $12.25 | 166619 |
| 2023-01-03 | 12.25 | $11.97 | 266400 |
| 2022-12-30 | 12.29 | $11.80 | 200821 |
| 2022-12-29 | 12.33 | $11.90 | 185815 |
| 2022-12-28 | 12.34 | $11.67 | 192700 |
| 2022-12-27 | 12.37 | $11.86 | 306524 |
| 2022-12-23 | 12.39 | $11.78 | 201500 |
| 2022-12-22 | 12.43 | $11.83 | 225900 |
| 2022-12-21 | 12.46 | $12.11 | 274900 |
| 2022-12-20 | 12.47 | $11.93 | 329136 |
| 2022-12-19 | 12.48 | $12.07 | 615029 |
| 2022-12-16 | 12.48 | $12.15 | 337300 |
| 2022-12-15 | 12.48 | $12.41 | 375600 |
| 2022-12-14 | 12.46 | $13.06 | 313200 |
| 2022-12-13 | 12.43 | $12.99 | 642411 |
| 2022-12-12 | 12.41 | $12.69 | 371700 |
| 2022-12-09 | 12.42 | $12.55 | 359745 |
| 2022-12-08 | 12.42 | $12.49 | 812905 |
| 2022-12-07 | 12.37 | $12.32 | 1.0M |
| 2022-12-06 | 12.33 | $12.68 | 571633 |
| 2022-12-05 | 12.26 | $12.72 | 454000 |
| 2022-12-02 | 12.18 | $12.76 | 328330 |
| 2022-12-01 | 12.06 | $12.60 | 324600 |
| 2022-11-30 | 11.95 | $12.21 | 227400 |
| 2022-11-29 | 11.88 | $12.16 | 194049 |
| 2022-11-28 | 11.80 | $12.25 | 267300 |
| 2022-11-25 | 11.74 | $12.61 | 157309 |
| 2022-11-23 | 11.63 | $12.53 | 247907 |
| 2022-11-22 | 11.55 | $12.26 | 214135 |
| 2022-11-21 | 11.47 | $12.02 | 247302 |
| 2022-11-18 | 11.37 | $12.12 | 191800 |
| 2022-11-17 | 11.26 | $12.13 | 336324 |
| 2022-11-16 | 11.13 | $12.10 | 239328 |
| 2022-11-15 | 11.00 | $12.31 | 361603 |
| 2022-11-14 | 10.89 | $12.69 | 317100 |
| 2022-11-11 | 10.74 | $12.97 | 223822 |
| 2022-11-10 | 10.54 | $12.56 | 615200 |
| 2022-11-09 | 10.38 | $11.34 | 164700 |
| 2022-11-08 | 10.27 | $11.54 | 231600 |
| 2022-11-07 | 10.15 | $11.25 | 407514 |
| 2022-11-04 | 10.05 | $11.15 | 265900 |
| 2022-11-03 | 9.96 | $10.36 | 250400 |
| 2022-11-02 | 9.94 | $10.52 | 210300 |
| 2022-11-01 | 9.92 | $10.72 | 240505 |
| 2022-10-31 | 9.89 | $10.65 | 334200 |
| 2022-10-28 | 9.83 | $10.89 | 204000 |
| 2022-10-27 | 9.75 | $10.58 | 287100 |
| 2022-10-26 | 9.68 | $10.75 | 167631 |
| 2022-10-25 | 9.61 | $10.72 | 316714 |
| 2022-10-24 | 9.53 | $10.13 | 308212 |
| 2022-10-21 | 9.47 | $9.82 | 284800 |
| 2022-10-20 | 9.43 | $9.53 | 252307 |
| 2022-10-19 | 9.41 | $9.57 | 231800 |
| 2022-10-18 | 9.40 | $9.99 | 426300 |
| 2022-10-17 | 9.37 | $9.67 | 577300 |
| 2022-10-14 | 9.37 | $9.14 | 225800 |
| 2022-10-13 | 9.41 | $9.37 | 443600 |
| 2022-10-12 | 9.44 | $9.05 | 307100 |
| 2022-10-11 | 9.50 | $9.08 | 471212 |
| 2022-10-10 | 9.55 | $9.30 | 330520 |
| 2022-10-07 | 9.63 | $9.36 | 427800 |
| 2022-10-06 | 9.69 | $9.94 | 578500 |
| 2022-10-05 | 9.70 | $10.17 | 446100 |
| 2022-10-04 | 9.70 | $10.15 | 545432 |
| 2022-10-03 | 9.69 | $9.47 | 438000 |
| 2022-09-30 | 9.72 | $9.22 | 420700 |
| 2022-09-29 | 9.75 | $9.11 | 612400 |
| 2022-09-28 | 9.80 | $9.41 | 358800 |
| 2022-09-27 | 9.85 | $9.08 | 916032 |
| 2022-09-26 | 9.92 | $8.98 | 601700 |
| 2022-09-23 | 9.99 | $9.06 | 444127 |
| 2022-09-22 | 10.08 | $9.15 | 414630 |
| 2022-09-21 | 10.15 | $9.32 | 299935 |
| 2022-09-20 | 10.22 | $9.35 | 414500 |
| 2022-09-19 | 10.27 | $9.78 | 436200 |
| 2022-09-16 | 10.33 | $9.81 | 232300 |
| 2022-09-15 | 10.41 | $10.05 | 356400 |
| 2022-09-14 | 10.46 | $10.16 | 196128 |
| 2022-09-13 | 10.52 | $10.21 | 223100 |
| 2022-09-12 | 10.58 | $10.79 | 507828 |
| 2022-09-09 | 10.61 | $10.52 | 271000 |
| 2022-09-08 | 10.66 | $10.17 | 720308 |
| 2022-09-07 | 10.72 | $10.16 | 357749 |
| 2022-09-06 | 10.76 | $10.04 | 369349 |
| 2022-09-02 | 10.82 | $9.98 | 251300 |
| 2022-09-01 | 10.89 | $9.88 | 285111 |
| 2022-08-31 | 10.97 | $10.18 | 275500 |
| 2022-08-30 | 11.03 | $10.41 | 248400 |
| 2022-08-29 | 11.06 | $10.42 | 286500 |
| 2022-08-26 | 11.12 | $10.35 | 218439 |
| 2022-08-25 | 11.19 | $10.82 | 213400 |
| 2022-08-24 | 11.20 | $10.66 | 231700 |
| 2022-08-23 | 11.22 | $10.61 | 296500 |
| 2022-08-22 | 11.22 | $10.47 | 497000 |
| 2022-08-19 | 11.24 | $10.98 | 330505 |
| 2022-08-18 | 11.22 | $11.26 | 180600 |
| 2022-08-17 | 11.20 | $11.14 | 213500 |
| 2022-08-16 | 11.18 | $11.39 | 203200 |
| 2022-08-15 | 11.13 | $11.34 | 372000 |
| 2022-08-12 | 11.05 | $11.42 | 234300 |
| 2022-08-11 | 10.96 | $11.43 | 237327 |
| 2022-08-10 | 10.87 | $11.41 | 249243 |
| 2022-08-09 | 10.78 | $10.94 | 302600 |
| 2022-08-08 | 10.72 | $11.36 | 430438 |
| 2022-08-05 | 10.62 | $11.33 | 326644 |
| 2022-08-04 | 10.54 | $11.57 | 257518 |
| 2022-08-03 | 10.45 | $11.24 | 327532 |
| 2022-08-02 | 10.36 | $11.14 | 277816 |
| 2022-08-01 | 10.26 | $11.49 | 580400 |
| 2022-07-29 | 10.13 | $11.70 | 205721 |
| 2022-07-28 | 10.01 | $11.20 | 390042 |
| 2022-07-27 | 9.93 | $10.96 | 219608 |
| 2022-07-26 | 9.86 | $10.60 | 236100 |
| 2022-07-25 | 9.82 | $10.81 | 390431 |
| 2022-07-22 | 9.76 | $10.68 | 269627 |
| 2022-07-21 | 9.69 | $10.92 | 285500 |
| 2022-07-20 | 9.63 | $10.58 | 581100 |
| 2022-07-19 | 9.59 | $10.49 | 579107 |
| 2022-07-18 | 9.54 | $9.78 | 770942 |
| 2022-07-15 | 9.53 | $9.63 | 694100 |
| 2022-07-14 | 9.55 | $9.61 | 344300 |
| 2022-07-13 | 9.56 | $9.60 | 479500 |
| 2022-07-12 | 9.58 | $9.64 | 401400 |
| 2022-07-11 | 9.62 | $9.43 | 575027 |
| 2022-07-08 | 9.70 | $9.75 | 293900 |
| 2022-07-07 | 9.78 | $9.80 | 1.1M |
| 2022-07-06 | 9.87 | $9.44 | 727700 |
| 2022-07-05 | 9.98 | $9.02 | 447919 |
| 2022-07-01 | 10.10 | $9.04 | 351734 |
| 2022-06-30 | 10.24 | $9.31 | 383400 |
| 2022-06-29 | 10.32 | $9.52 | 731824 |
| 2022-06-28 | 10.41 | $9.58 | 595203 |
| 2022-06-27 | 10.47 | $9.78 | 726000 |
| 2022-06-24 | 10.51 | $9.55 | 445500 |
| 2022-06-23 | 10.55 | $9.28 | 553213 |
| 2022-06-22 | 10.63 | $9.70 | 564100 |
| 2022-06-21 | 10.68 | $9.77 | 558328 |
| 2022-06-17 | 10.71 | $9.50 | 548500 |
| 2022-06-16 | 10.76 | $9.72 | 537644 |
| 2022-06-15 | 10.78 | $9.87 | 809130 |
| 2022-06-14 | 10.82 | $9.81 | 1.6M |
| 2022-06-13 | 10.84 | $10.06 | 497925 |
| 2022-06-10 | 10.87 | $10.52 | 452400 |
| 2022-06-09 | 10.87 | $10.91 | 234100 |
| 2022-06-08 | 10.85 | $11.43 | 257220 |
| 2022-06-07 | 10.81 | $11.64 | 347600 |
| 2022-06-06 | 10.75 | $11.58 | 434800 |
| 2022-06-03 | 10.70 | $11.50 | 248300 |
| 2022-06-02 | 10.66 | $11.76 | 535846 |
| 2022-06-01 | 10.64 | $10.97 | 445600 |
| 2022-05-31 | 10.64 | $11.20 | 537000 |
| 2022-05-27 | 10.62 | $10.90 | 508000 |
| 2022-05-26 | 10.65 | $10.49 | 386600 |
| 2022-05-25 | 10.69 | $10.37 | 296800 |
| 2022-05-24 | 10.74 | $10.85 | 1.5M |
| 2022-05-23 | 10.75 | $10.75 | 283339 |
| 2022-05-20 | 10.81 | $10.38 | 402460 |
| 2022-05-19 | 10.91 | $10.41 | 503232 |
| 2022-05-18 | 11.03 | $10.11 | 491372 |
| 2022-05-17 | 11.16 | $10.69 | 516000 |
| 2022-05-16 | 11.24 | $10.24 | 389600 |
| 2022-05-13 | 11.33 | $10.65 | 382400 |
| 2022-05-12 | 11.40 | $10.53 | 417600 |
| 2022-05-11 | 11.49 | $10.64 | 368000 |
| 2022-05-10 | 11.56 | $10.63 | 636400 |
| 2022-05-09 | 11.64 | $10.44 | 452400 |
| 2022-05-06 | 11.74 | $10.48 | 624000 |
| 2022-05-05 | 11.84 | $10.76 | 457200 |
| 2022-05-04 | 11.92 | $11.30 | 338428 |
| 2022-05-03 | 11.99 | $10.91 | 411200 |
| 2022-05-02 | 12.10 | $10.95 | 478400 |
| 2022-04-29 | 12.21 | $11.38 | 334000 |
| 2022-04-28 | 12.29 | $11.39 | 416504 |
| 2022-04-27 | 12.38 | $11.31 | 495768 |
| 2022-04-26 | 12.47 | $10.95 | 498400 |
| 2022-04-25 | 12.58 | $12.00 | 316400 |
| 2022-04-22 | 12.63 | $12.52 | 333200 |
| 2022-04-21 | 12.68 | $12.75 | 227600 |
| 2022-04-20 | 12.73 | $12.59 | 219280 |
| 2022-04-19 | 12.80 | $12.38 | 684000 |
| 2022-04-18 | 12.88 | $11.95 | 358900 |
| 2022-04-14 | 12.99 | $12.12 | 298428 |
| 2022-04-13 | 13.09 | $12.27 | 438000 |
| 2022-04-12 | 13.17 | $12.20 | 408800 |
| 2022-04-11 | 13.20 | $12.09 | 374000 |
| 2022-04-08 | 13.24 | $12.50 | 301200 |
| 2022-04-07 | 13.24 | $12.52 | 410800 |
| 2022-04-06 | 13.24 | $12.29 | 406000 |
| 2022-04-05 | 13.24 | $12.77 | 350400 |
| 2022-04-04 | 13.18 | $13.09 | 294088 |
| 2022-04-01 | 13.10 | $13.19 | 181600 |
| 2022-03-31 | 13.01 | $12.98 | 268000 |
| 2022-03-30 | 12.97 | $13.09 | 203200 |
| 2022-03-29 | 12.94 | $13.23 | 513668 |
| 2022-03-28 | 12.89 | $13.07 | 308860 |
| 2022-03-25 | 12.87 | $12.93 | 278136 |
| 2022-03-24 | 12.88 | $13.66 | 186940 |
| 2022-03-23 | 12.83 | $13.72 | 228508 |
| 2022-03-22 | 12.78 | $14.03 | 385752 |
| 2022-03-21 | 12.73 | $13.95 | 358400 |
| 2022-03-18 | 12.69 | $14.18 | 349200 |
| 2022-03-17 | 12.65 | $13.96 | 302400 |
| 2022-03-16 | 12.64 | $13.97 | 366800 |
| 2022-03-15 | 12.63 | $12.85 | 687600 |
| 2022-03-14 | 12.65 | $12.85 | 343616 |
| 2022-03-11 | 12.68 | $12.54 | 262400 |
| 2022-03-10 | 12.76 | $12.53 | 451236 |
| 2022-03-09 | 12.88 | $12.26 | 624000 |
| 2022-03-08 | 12.98 | $11.52 | 2.9M |
| 2022-03-07 | 13.13 | $11.46 | 4.3M |
| 2022-03-04 | 13.29 | $11.50 | 2.2M |
| 2022-03-03 | 13.45 | $12.00 | 1.9M |
| 2022-03-02 | 13.61 | $12.58 | 1.5M |
| 2022-03-01 | 13.73 | $12.26 | 1.4M |
| 2022-02-28 | 13.86 | $12.66 | 3.0M |
| 2022-02-25 | 13.93 | $13.15 | 450000 |
| 2022-02-24 | 13.97 | $12.68 | 555600 |
| 2022-02-23 | 14.06 | $12.74 | 458000 |
| 2022-02-22 | 14.12 | $13.00 | 320800 |
| 2022-02-18 | 14.22 | $13.13 | 271296 |
| 2022-02-17 | 14.34 | $13.34 | 223380 |
| 2022-02-16 | 14.46 | $13.80 | 228844 |
| 2022-02-15 | 14.56 | $13.81 | 490000 |
| 2022-02-14 | 14.65 | $13.24 | 327236 |
| 2022-02-11 | 14.80 | $13.47 | 264196 |
| 2022-02-10 | 14.96 | $14.03 | 256164 |
| 2022-02-09 | 15.11 | $14.87 | 206000 |
| 2022-02-08 | 15.20 | $14.39 | 288812 |
| 2022-02-07 | 15.30 | $14.47 | 263360 |
| 2022-02-04 | 15.42 | $14.58 | 463600 |
| 2022-02-03 | 15.56 | $14.76 | 390804 |
| 2022-02-02 | 15.70 | $15.26 | 214800 |
| 2022-02-01 | 15.82 | $14.91 | 413600 |
| 2022-01-31 | 15.95 | $14.81 | 404412 |
| 2022-01-28 | 16.08 | $14.18 | 388400 |
| 2022-01-27 | 16.23 | $13.93 | 475600 |
| 2022-01-26 | 16.41 | $14.42 | 643200 |
| 2022-01-25 | 16.56 | $14.06 | 490000 |
| 2022-01-24 | 16.72 | $14.89 | 537600 |
| 2022-01-21 | 16.83 | $15.61 | 255200 |
| 2022-01-20 | 16.89 | $15.73 | 278140 |
| 2022-01-19 | 16.93 | $15.76 | 330032 |
| 2022-01-18 | 16.95 | $15.62 | 389200 |
| 2022-01-14 | 16.98 | $16.16 | 399228 |
| 2022-01-13 | 17.00 | $16.69 | 326800 |
| 2022-01-12 | 16.99 | $17.17 | 172800 |
| 2022-01-11 | 16.93 | $16.68 | 235600 |
| 2022-01-10 | 16.91 | $16.27 | 202808 |
| 2022-01-07 | 16.92 | $16.99 | 269200 |
| 2022-01-06 | 16.88 | $17.33 | 203600 |
| 2022-01-05 | 16.85 | $17.47 | 287264 |
| 2022-01-04 | 16.79 | $17.73 | 284492 |
| 2022-01-03 | 16.70 | $17.51 | 346000 |
| 2021-12-31 | 16.58 | $17.33 | 141320 |
| 2021-12-30 | 16.50 | $17.34 | 238800 |
| 2021-12-29 | 16.39 | $17.53 | 205600 |
| 2021-12-28 | 16.29 | $17.34 | 134824 |
| 2021-12-27 | 16.19 | $17.20 | 164800 |
| 2021-12-23 | 16.09 | $17.17 | 207600 |
| 2021-12-22 | 16.01 | $16.82 | 191636 |
| 2021-12-21 | 15.96 | $16.50 | 280400 |
| 2021-12-20 | 15.94 | $16.12 | 242504 |
| 2021-12-17 | 15.94 | $16.26 | 144800 |
| 2021-12-16 | 15.94 | $16.58 | 250412 |
| 2021-12-15 | 15.92 | $16.52 | 257200 |
| 2021-12-14 | 15.90 | $15.87 | 212524 |
| 2021-12-13 | 15.92 | $16.33 | 200992 |
| 2021-12-10 | 15.91 | $16.40 | 240900 |
| 2021-12-09 | 15.90 | $16.30 | 136800 |
| 2021-12-08 | 15.88 | $16.65 | 140168 |
| 2021-12-07 | 15.86 | $16.35 | 226400 |
| 2021-12-06 | 15.87 | $15.83 | 276400 |
| 2021-12-03 | 15.88 | $15.24 | 374000 |
| 2021-12-02 | 15.92 | $15.62 | 222400 |
| 2021-12-01 | 15.96 | $15.24 | 240428 |
| 2021-11-30 | 15.99 | $15.40 | 389600 |
| 2021-11-29 | 16.03 | $15.42 | 288800 |
| 2021-11-26 | 16.07 | $15.21 | 149312 |
| 2021-11-24 | 16.12 | $15.59 | 202400 |
| 2021-11-23 | 16.13 | $15.71 | 226500 |
| 2021-11-22 | 16.15 | $16.18 | 244400 |
| 2021-11-19 | 16.15 | $16.18 | 130448 |
| 2021-11-18 | 16.16 | $16.11 | 182400 |
| 2021-11-17 | 16.14 | $16.29 | 144508 |
| 2021-11-16 | 16.14 | $16.13 | 388544 |
| 2021-11-15 | 16.14 | $16.17 | 143332 |
| 2021-11-12 | 16.13 | $16.16 | 131748 |
| 2021-11-11 | 16.13 | $16.21 | 160000 |
| 2021-11-10 | 16.12 | $15.94 | 178464 |
| 2021-11-09 | 16.10 | $16.30 | 190528 |
| 2021-11-08 | 16.05 | $16.43 | 155200 |
| 2021-11-05 | 15.98 | $16.02 | 164400 |
| 2021-11-04 | 15.94 | $16.16 | 142464 |
| 2021-11-03 | 15.91 | $16.26 | 127260 |
| 2021-11-02 | 15.86 | $16.02 | 148800 |
| 2021-11-01 | 15.84 | $16.11 | 150800 |
| 2021-10-29 | 15.79 | $16.15 | 140948 |
| 2021-10-28 | 15.75 | $16.24 | 105680 |
| 2021-10-27 | 15.69 | $15.90 | 142000 |
| 2021-10-26 | 15.65 | $16.11 | 205656 |
| 2021-10-25 | 15.61 | $16.09 | 167600 |
| 2021-10-22 | 15.61 | $16.31 | 118592 |
| 2021-10-21 | 15.61 | $15.79 | 162000 |
| 2021-10-20 | 15.65 | $16.20 | 152000 |
| 2021-10-19 | 15.65 | $16.17 | 183600 |
| 2021-10-18 | 15.66 | $15.98 | 410132 |
| 2021-10-15 | 15.67 | $16.16 | 279396 |
| 2021-10-14 | 15.73 | $15.97 | 209600 |
| 2021-10-13 | 15.80 | $15.65 | 163228 |
| 2021-10-12 | 15.90 | $15.23 | 138400 |
| 2021-10-11 | 16.01 | $15.08 | 143348 |
| 2021-10-08 | 16.13 | $15.29 | 141600 |
| 2021-10-07 | 16.23 | $15.49 | 156952 |
| 2021-10-06 | 16.30 | $15.30 | 147200 |
| 2021-10-05 | 16.39 | $15.52 | 340800 |
| 2021-10-04 | 16.47 | $15.18 | 279200 |
| 2021-10-01 | 16.58 | $15.32 | 198520 |
| 2021-09-30 | 16.68 | $15.10 | 158800 |
| 2021-09-29 | 16.78 | $15.03 | 226800 |
| 2021-09-28 | 16.89 | $15.31 | 232000 |
| 2021-09-27 | 16.99 | $16.02 | 146000 |
| 2021-09-24 | 17.06 | $16.34 | 126820 |
| 2021-09-23 | 17.11 | $16.65 | 521652 |
| 2021-09-22 | 17.14 | $16.28 | 242008 |
| 2021-09-21 | 17.19 | $16.32 | 195600 |
| 2021-09-20 | 17.24 | $16.23 | 242152 |
| 2021-09-17 | 17.28 | $17.21 | 151200 |
| 2021-09-16 | 17.25 | $17.52 | 219280 |
| 2021-09-15 | 17.21 | $17.53 | 126580 |
| 2021-09-14 | 17.19 | $17.52 | 116800 |
| 2021-09-13 | 17.18 | $17.35 | 154400 |
| 2021-09-10 | 17.19 | $17.29 | 174400 |
| 2021-09-09 | 17.20 | $17.07 | 219200 |
| 2021-09-08 | 17.23 | $16.92 | 188584 |
| 2021-09-07 | 17.25 | $17.24 | 158564 |
| 2021-09-03 | 17.26 | $17.32 | 193600 |
| 2021-09-02 | 17.25 | $17.30 | 221612 |
| 2021-09-01 | 17.25 | $17.09 | 381200 |
| 2021-08-31 | 17.27 | $17.24 | 92536 |
| 2021-08-30 | 17.26 | $17.44 | 172800 |
| 2021-08-27 | 17.24 | $17.40 | 128000 |
| 2021-08-26 | 17.22 | $17.19 | 110800 |
| 2021-08-25 | 17.21 | $17.32 | 153600 |
| 2021-08-24 | 17.19 | $17.29 | 200876 |
| 2021-08-23 | 17.18 | $17.27 | 98876 |
| 2021-08-20 | 17.16 | $17.09 | 139324 |
| 2021-08-19 | 17.16 | $16.62 | 224592 |
| 2021-08-18 | 17.16 | $16.78 | 162560 |
| 2021-08-17 | 17.14 | $17.06 | 276400 |
| 2021-08-16 | 17.11 | $17.27 | 147260 |
| 2021-08-13 | 17.05 | $17.52 | 134400 |
| 2021-08-12 | 16.98 | $17.61 | 168800 |
| 2021-08-11 | 16.89 | $17.62 | 198400 |
| 2021-08-10 | 16.81 | $17.40 | 224528 |
| 2021-08-09 | 16.73 | $17.28 | 120400 |
| 2021-08-06 | 16.66 | $17.19 | 165200 |
| 2021-08-05 | 16.60 | $17.40 | 134400 |
| 2021-08-04 | 16.50 | $17.33 | 181304 |
| 2021-08-03 | 16.42 | $17.14 | 185200 |
| 2021-08-02 | 16.33 | $16.97 | 141600 |
| 2021-07-30 | 16.25 | $16.97 | 158948 |
| 2021-07-29 | 16.17 | $17.08 | 186960 |
| 2021-07-28 | 16.09 | $16.95 | 157360 |
| 2021-07-27 | 16.02 | $16.97 | 165740 |
| 2021-07-26 | 15.95 | $17.04 | 140016 |
| 2021-07-23 | 15.87 | $16.91 | 204400 |
| 2021-07-22 | 15.80 | $16.61 | 359600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.83
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.50
Average
15.46
Maximum
21.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.83 | $20.31 | 173100 |
| 2026-07-16 | 19.78 | $20.22 | 461800 |
| 2026-07-15 | 19.73 | $19.51 | 311900 |
| 2026-07-14 | 19.75 | $19.55 | 230400 |
| 2026-07-13 | 19.78 | $19.41 | 190000 |
| 2026-07-10 | 19.81 | $19.88 | 167837 |
| 2026-07-09 | 19.81 | $19.84 | 210372 |
| 2026-07-08 | 19.80 | $19.39 | 290435 |
| 2026-07-07 | 19.85 | $19.58 | 249354 |
| 2026-07-06 | 19.87 | $20.32 | 239820 |
| 2026-07-02 | 19.83 | $20.00 | 207100 |
| 2026-07-01 | 19.81 | $19.98 | 257300 |
| 2026-06-30 | 19.79 | $20.39 | 197300 |
| 2026-06-29 | 19.73 | $19.93 | 255433 |
| 2026-06-26 | 19.71 | $19.52 | 334900 |
| 2026-06-25 | 19.73 | $20.08 | 419304 |
| 2026-06-24 | 19.69 | $19.59 | 879925 |
| 2026-06-23 | 19.70 | $19.64 | 342900 |
| 2026-06-22 | 19.71 | $20.55 | 572000 |
| 2026-06-18 | 19.62 | $20.56 | 224700 |
| 2026-06-17 | 19.52 | $20.12 | 322449 |
| 2026-06-16 | 19.46 | $20.51 | 222075 |
| 2026-06-15 | 19.34 | $20.01 | 300874 |
| 2026-06-12 | 19.27 | $19.86 | 191461 |
| 2026-06-11 | 19.21 | $19.84 | 1.5M |
| 2026-06-10 | 19.15 | $18.86 | 2.8M |
| 2026-06-09 | 19.18 | $19.12 | 1.8M |
| 2026-06-08 | 19.18 | $19.31 | 2.4M |
| 2026-06-05 | 19.17 | $18.89 | 983200 |
| 2026-06-04 | 19.20 | $19.48 | 203416 |
| 2026-06-03 | 19.17 | $19.38 | 287300 |
| 2026-06-02 | 19.15 | $19.62 | 261700 |
| 2026-06-01 | 19.10 | $18.73 | 850500 |
| 2026-05-29 | 19.14 | $19.11 | 1.5M |
| 2026-05-28 | 19.14 | $19.15 | 368900 |
| 2026-05-27 | 19.14 | $19.40 | 216714 |
| 2026-05-26 | 19.11 | $19.37 | 346600 |
| 2026-05-22 | 19.08 | $18.93 | 195232 |
| 2026-05-21 | 19.10 | $19.16 | 255100 |
| 2026-05-20 | 19.09 | $18.85 | 281200 |
| 2026-05-19 | 19.12 | $18.19 | 175200 |
| 2026-05-18 | 19.22 | $18.61 | 224600 |
| 2026-05-15 | 19.28 | $18.30 | 258100 |
| 2026-05-14 | 19.38 | $18.94 | 159200 |
| 2026-05-13 | 19.43 | $18.99 | 144718 |
| 2026-05-12 | 19.48 | $19.18 | 969600 |
| 2026-05-11 | 19.51 | $19.59 | 1.2M |
| 2026-05-08 | 19.50 | $19.69 | 3.2M |
| 2026-05-07 | 19.48 | $19.57 | 1.4M |
| 2026-05-06 | 19.47 | $20.27 | 2.5M |
| 2026-05-05 | 19.38 | $19.00 | 293700 |
| 2026-05-04 | 19.42 | $18.42 | 1.1M |
| 2026-05-01 | 19.53 | $19.25 | 204032 |
| 2026-04-30 | 19.56 | $19.39 | 1.1M |
| 2026-04-29 | 19.58 | $18.81 | 143600 |
| 2026-04-28 | 19.66 | $19.16 | 164111 |
| 2026-04-27 | 19.71 | $20.35 | 275400 |
| 2026-04-24 | 19.64 | $20.81 | 1.5M |
| 2026-04-23 | 19.52 | $20.19 | 307249 |
| 2026-04-22 | 19.45 | $20.37 | 351700 |
| 2026-04-21 | 19.35 | $20.31 | 414948 |
| 2026-04-20 | 19.25 | $20.92 | 1.3M |
| 2026-04-17 | 19.08 | $20.82 | 131900 |
| 2026-04-16 | 18.90 | $19.98 | 147349 |
| 2026-04-15 | 18.78 | $19.99 | 129500 |
| 2026-04-14 | 18.65 | $20.03 | 151939 |
| 2026-04-13 | 18.51 | $19.70 | 157019 |
| 2026-04-10 | 18.38 | $19.35 | 189721 |
| 2026-04-09 | 18.28 | $19.39 | 167832 |
| 2026-04-08 | 18.17 | $19.21 | 302900 |
| 2026-04-07 | 18.06 | $17.80 | 352811 |
| 2026-04-06 | 18.08 | $18.01 | 299545 |
| 2026-04-02 | 18.09 | $17.97 | 327100 |
| 2026-04-01 | 18.10 | $17.96 | 246635 |
| 2026-03-31 | 18.12 | $17.61 | 1.4M |
| 2026-03-30 | 18.17 | $16.82 | 460020 |
| 2026-03-27 | 18.31 | $16.87 | 721900 |
| 2026-03-26 | 18.46 | $17.13 | 491200 |
| 2026-03-25 | 18.61 | $17.47 | 199610 |
| 2026-03-24 | 18.72 | $17.20 | 299404 |
| 2026-03-23 | 18.89 | $17.46 | 453548 |
| 2026-03-20 | 19.04 | $16.74 | 270100 |
| 2026-03-19 | 19.28 | $17.38 | 239400 |
| 2026-03-18 | 19.48 | $17.85 | 179300 |
| 2026-03-17 | 19.65 | $18.14 | 221433 |
| 2026-03-16 | 19.81 | $18.17 | 217643 |
| 2026-03-13 | 19.98 | $17.89 | 174033 |
| 2026-03-12 | 20.20 | $18.74 | 241037 |
| 2026-03-11 | 20.35 | $19.27 | 443801 |
| 2026-03-10 | 20.47 | $19.36 | 240226 |
| 2026-03-09 | 20.58 | $19.09 | 212300 |
| 2026-03-06 | 20.74 | $19.13 | 203500 |
| 2026-03-05 | 20.91 | $19.70 | 147500 |
| 2026-03-04 | 21.04 | $20.14 | 243341 |
| 2026-03-03 | 21.13 | $19.99 | 198715 |
| 2026-03-02 | 21.25 | $20.66 | 261600 |
| 2026-02-27 | 21.31 | $21.56 | 155015 |
| 2026-02-26 | 21.29 | $21.63 | 183000 |
| 2026-02-25 | 21.25 | $21.83 | 110340 |
| 2026-02-24 | 21.19 | $21.80 | 114000 |
| 2026-02-23 | 21.13 | $21.45 | 262810 |
| 2026-02-20 | 21.09 | $21.68 | 111000 |
| 2026-02-19 | 21.03 | $21.47 | 131920 |
| 2026-02-18 | 20.98 | $21.49 | 170700 |
| 2026-02-17 | 20.93 | $21.62 | 327800 |
| 2026-02-13 | 20.86 | $21.57 | 133240 |
| 2026-02-12 | 20.78 | $21.31 | 147800 |
| 2026-02-11 | 20.73 | $21.82 | 1.0M |
| 2026-02-10 | 20.61 | $21.40 | 176047 |
| 2026-02-09 | 20.53 | $21.22 | 1.1M |
| 2026-02-06 | 20.46 | $20.92 | 181201 |
| 2026-02-05 | 20.41 | $20.65 | 191900 |
| 2026-02-04 | 20.38 | $20.93 | 134800 |
| 2026-02-03 | 20.33 | $20.98 | 243600 |
| 2026-02-02 | 20.26 | $20.96 | 145515 |
| 2026-01-30 | 20.18 | $20.65 | 238700 |
| 2026-01-29 | 20.13 | $20.99 | 128440 |
| 2026-01-28 | 20.04 | $20.58 | 182637 |
| 2026-01-27 | 19.99 | $21.08 | 136415 |
| 2026-01-26 | 19.87 | $21.33 | 131103 |
| 2026-01-23 | 19.72 | $21.29 | 184700 |
| 2026-01-22 | 19.55 | $21.16 | 354316 |
| 2026-01-21 | 19.38 | $21.06 | 152408 |
| 2026-01-20 | 19.21 | $20.52 | 429500 |
| 2026-01-16 | 19.07 | $20.86 | 341600 |
| 2026-01-15 | 18.88 | $20.33 | 131421 |
| 2026-01-14 | 18.73 | $19.52 | 247903 |
| 2026-01-13 | 18.64 | $19.77 | 275600 |
| 2026-01-12 | 18.52 | $19.91 | 104029 |
| 2026-01-09 | 18.38 | $19.46 | 285209 |
| 2026-01-08 | 18.27 | $19.15 | 153206 |
| 2026-01-07 | 18.17 | $19.58 | 284800 |
| 2026-01-06 | 18.02 | $19.09 | 158942 |
| 2026-01-05 | 17.91 | $18.85 | 127003 |
| 2026-01-02 | 17.81 | $18.28 | 194200 |
| 2025-12-31 | 17.76 | $17.91 | 83500 |
| 2025-12-30 | 17.75 | $18.04 | 133400 |
| 2025-12-29 | 17.72 | $18.07 | 303740 |
| 2025-12-26 | 17.68 | $18.28 | 125905 |
| 2025-12-24 | 17.62 | $18.15 | 85017 |
| 2025-12-23 | 17.56 | $18.18 | 2.1M |
| 2025-12-22 | 17.50 | $17.82 | 323100 |
| 2025-12-19 | 17.46 | $17.68 | 132500 |
| 2025-12-18 | 17.44 | $17.56 | 163114 |
| 2025-12-17 | 17.43 | $17.18 | 97019 |
| 2025-12-16 | 17.45 | $17.71 | 112700 |
| 2025-12-15 | 17.42 | $17.92 | 310400 |
| 2025-12-12 | 17.37 | $18.00 | 104300 |
| 2025-12-11 | 17.31 | $18.04 | 122107 |
| 2025-12-10 | 17.23 | $18.12 | 174200 |
| 2025-12-09 | 17.14 | $17.84 | 202700 |
| 2025-12-08 | 17.06 | $18.00 | 156200 |
| 2025-12-05 | 16.96 | $17.90 | 100300 |
| 2025-12-04 | 16.86 | $17.95 | 340900 |
| 2025-12-03 | 16.75 | $17.48 | 135942 |
| 2025-12-02 | 16.67 | $17.09 | 131238 |
| 2025-12-01 | 16.63 | $17.10 | 240736 |
| 2025-11-28 | 16.58 | $17.03 | 112409 |
| 2025-11-26 | 16.53 | $16.52 | 152734 |
| 2025-11-25 | 16.53 | $16.59 | 317819 |
| 2025-11-24 | 16.53 | $16.11 | 239600 |
| 2025-11-21 | 16.57 | $16.13 | 259909 |
| 2025-11-20 | 16.62 | $15.73 | 253400 |
| 2025-11-19 | 16.71 | $15.90 | 150700 |
| 2025-11-18 | 16.80 | $15.99 | 207512 |
| 2025-11-17 | 16.88 | $16.11 | 154600 |
| 2025-11-14 | 16.96 | $16.38 | 100800 |
| 2025-11-13 | 17.02 | $16.69 | 100800 |
| 2025-11-12 | 17.06 | $17.09 | 98600 |
| 2025-11-11 | 17.06 | $16.92 | 99546 |
| 2025-11-10 | 17.07 | $16.62 | 183800 |
| 2025-11-07 | 17.12 | $16.48 | 104300 |
| 2025-11-06 | 17.18 | $16.34 | 154806 |
| 2025-11-05 | 17.27 | $16.59 | 346346 |
| 2025-11-04 | 17.34 | $16.36 | 144443 |
| 2025-11-03 | 17.45 | $16.79 | 100300 |
| 2025-10-31 | 17.52 | $16.83 | 122300 |
| 2025-10-30 | 17.59 | $17.46 | 80111 |
| 2025-10-29 | 17.60 | $17.51 | 120734 |
| 2025-10-28 | 17.61 | $17.82 | 74000 |
| 2025-10-27 | 17.59 | $18.17 | 105344 |
| 2025-10-24 | 17.53 | $17.83 | 113200 |
| 2025-10-23 | 17.50 | $17.57 | 219416 |
| 2025-10-22 | 17.49 | $17.61 | 85200 |
| 2025-10-21 | 17.48 | $17.56 | 89000 |
| 2025-10-20 | 17.47 | $17.71 | 75939 |
| 2025-10-17 | 17.44 | $17.57 | 94327 |
| 2025-10-16 | 17.43 | $17.63 | 90600 |
| 2025-10-15 | 17.41 | $17.58 | 97100 |
| 2025-10-14 | 17.39 | $17.44 | 196027 |
| 2025-10-13 | 17.39 | $17.64 | 85100 |
| 2025-10-10 | 17.36 | $17.30 | 148700 |
| 2025-10-09 | 17.37 | $17.66 | 71234 |
| 2025-10-08 | 17.34 | $18.19 | 196345 |
| 2025-10-07 | 17.25 | $18.08 | 65709 |
| 2025-10-06 | 17.16 | $18.37 | 79600 |
| 2025-10-03 | 17.03 | $18.22 | 103715 |
| 2025-10-02 | 16.91 | $17.93 | 89538 |
| 2025-10-01 | 16.80 | $17.11 | 125418 |
| 2025-09-30 | 16.77 | $16.99 | 93200 |
| 2025-09-29 | 16.74 | $16.59 | 110800 |
| 2025-09-26 | 16.76 | $16.78 | 125500 |
| 2025-09-25 | 16.76 | $16.94 | 215733 |
| 2025-09-24 | 16.74 | $17.05 | 96600 |
| 2025-09-23 | 16.70 | $17.38 | 112400 |
| 2025-09-22 | 16.63 | $17.35 | 127730 |
| 2025-09-19 | 16.56 | $17.21 | 374400 |
| 2025-09-18 | 16.49 | $17.23 | 225516 |
| 2025-09-17 | 16.41 | $16.77 | 81219 |
| 2025-09-16 | 16.37 | $16.90 | 88000 |
| 2025-09-15 | 16.32 | $16.86 | 147110 |
| 2025-09-12 | 16.26 | $16.88 | 121200 |
| 2025-09-11 | 16.19 | $16.92 | 113100 |
| 2025-09-10 | 16.12 | $16.68 | 81400 |
| 2025-09-09 | 16.06 | $16.88 | 141200 |
| 2025-09-08 | 15.97 | $17.05 | 220345 |
| 2025-09-05 | 15.86 | $16.62 | 142720 |
| 2025-09-04 | 15.78 | $16.10 | 115200 |
| 2025-09-03 | 15.74 | $16.07 | 144900 |
| 2025-09-02 | 15.71 | $15.82 | 257400 |
| 2025-08-29 | 15.70 | $15.96 | 87700 |
| 2025-08-28 | 15.67 | $16.01 | 143809 |
| 2025-08-27 | 15.63 | $15.77 | 119906 |
| 2025-08-26 | 15.62 | $15.85 | 106313 |
| 2025-08-25 | 15.59 | $15.54 | 388130 |
| 2025-08-22 | 15.60 | $16.03 | 271700 |
| 2025-08-21 | 15.55 | $15.53 | 546400 |
| 2025-08-20 | 15.55 | $15.58 | 138711 |
| 2025-08-19 | 15.55 | $15.74 | 157916 |
| 2025-08-18 | 15.53 | $15.45 | 611913 |
| 2025-08-15 | 15.54 | $15.56 | 110000 |
| 2025-08-14 | 15.54 | $15.64 | 298930 |
| 2025-08-13 | 15.53 | $15.36 | 234200 |
| 2025-08-12 | 15.55 | $15.32 | 213300 |
| 2025-08-11 | 15.57 | $15.04 | 240722 |
| 2025-08-08 | 15.63 | $15.36 | 242600 |
| 2025-08-07 | 15.65 | $15.25 | 219300 |
| 2025-08-06 | 15.70 | $14.98 | 511200 |
| 2025-08-05 | 15.77 | $15.13 | 177800 |
| 2025-08-04 | 15.84 | $15.07 | 260100 |
| 2025-08-01 | 15.92 | $15.06 | 192947 |
| 2025-07-31 | 16.01 | $15.29 | 237700 |
| 2025-07-30 | 16.09 | $15.63 | 144300 |
| 2025-07-29 | 16.13 | $15.90 | 147416 |
| 2025-07-28 | 16.16 | $15.82 | 396412 |
| 2025-07-25 | 16.19 | $15.98 | 295911 |
| 2025-07-24 | 16.22 | $15.92 | 156700 |
| 2025-07-23 | 16.25 | $16.26 | 178300 |
| 2025-07-22 | 16.25 | $15.95 | 1.8M |
| 2025-07-21 | 16.28 | $15.80 | 377345 |
| 2025-07-18 | 16.33 | $15.32 | 1.4M |
| 2025-07-17 | 16.43 | $16.73 | 95600 |
| 2025-07-16 | 16.40 | $16.31 | 190200 |
| 2025-07-15 | 16.41 | $16.62 | 2.7M |
| 2025-07-14 | 16.39 | $16.48 | 133100 |
| 2025-07-11 | 16.38 | $16.75 | 1.9M |
| 2025-07-10 | 16.34 | $17.16 | 82446 |
| 2025-07-09 | 16.26 | $16.84 | 270948 |
| 2025-07-08 | 16.20 | $16.60 | 423600 |
| 2025-07-07 | 16.15 | $16.46 | 124100 |
| 2025-07-03 | 16.12 | $16.44 | 81600 |
| 2025-07-02 | 16.09 | $16.52 | 247800 |
| 2025-07-01 | 16.04 | $16.16 | 152911 |
| 2025-06-30 | 16.03 | $16.13 | 4.1M |
| 2025-06-27 | 16.02 | $16.27 | 307500 |
| 2025-06-26 | 15.99 | $15.68 | 198334 |
| 2025-06-25 | 16.02 | $15.77 | 165700 |
| 2025-06-24 | 16.05 | $15.85 | 177100 |
| 2025-06-23 | 16.07 | $15.50 | 234300 |
| 2025-06-20 | 16.13 | $15.70 | 242439 |
| 2025-06-18 | 16.18 | $15.40 | 154200 |
| 2025-06-17 | 16.26 | $15.79 | 1.9M |
| 2025-06-16 | 16.31 | $16.09 | 1.8M |
| 2025-06-13 | 16.33 | $16.08 | 257700 |
| 2025-06-12 | 16.36 | $16.37 | 1.6M |
| 2025-06-11 | 16.36 | $16.28 | 3.2M |
| 2025-06-10 | 16.36 | $16.51 | 276600 |
| 2025-06-09 | 16.35 | $16.44 | 246100 |
| 2025-06-06 | 16.34 | $16.41 | 179900 |
| 2025-06-05 | 16.33 | $16.46 | 285100 |
| 2025-06-04 | 16.32 | $16.44 | 134843 |
| 2025-06-03 | 16.30 | $16.08 | 165614 |
| 2025-06-02 | 16.33 | $16.09 | 565211 |
| 2025-05-30 | 16.35 | $16.13 | 2.2M |
| 2025-05-29 | 16.38 | $16.38 | 153300 |
| 2025-05-28 | 16.38 | $16.29 | 187244 |
| 2025-05-27 | 16.39 | $16.55 | 650500 |
| 2025-05-23 | 16.37 | $16.47 | 1.3M |
| 2025-05-22 | 16.36 | $16.52 | 1.4M |
| 2025-05-21 | 16.34 | $16.94 | 1.2M |
| 2025-05-20 | 16.28 | $17.17 | 187429 |
| 2025-05-19 | 16.18 | $17.16 | 226000 |
| 2025-05-16 | 16.08 | $16.97 | 237148 |
| 2025-05-15 | 15.99 | $16.94 | 816600 |
| 2025-05-14 | 15.89 | $16.64 | 115247 |
| 2025-05-13 | 15.81 | $16.81 | 258300 |
| 2025-05-12 | 15.70 | $16.57 | 435005 |
| 2025-05-09 | 15.61 | $15.58 | 146739 |
| 2025-05-08 | 15.61 | $15.62 | 155200 |
| 2025-05-07 | 15.61 | $15.49 | 177522 |
| 2025-05-06 | 15.63 | $15.53 | 113300 |
| 2025-05-05 | 15.64 | $15.65 | 177900 |
| 2025-05-02 | 15.63 | $15.73 | 540005 |
| 2025-05-01 | 15.62 | $15.28 | 247018 |
| 2025-04-30 | 15.66 | $15.51 | 317914 |
| 2025-04-29 | 15.68 | $15.15 | 198907 |
| 2025-04-28 | 15.73 | $16.13 | 168912 |
| 2025-04-25 | 15.69 | $16.12 | 99815 |
| 2025-04-24 | 15.64 | $15.97 | 141635 |
| 2025-04-23 | 15.61 | $15.68 | 283825 |
| 2025-04-22 | 15.60 | $15.65 | 284900 |
| 2025-04-21 | 15.60 | $15.23 | 782600 |
| 2025-04-17 | 15.63 | $15.44 | 179600 |
| 2025-04-16 | 15.66 | $15.25 | 192617 |
| 2025-04-15 | 15.70 | $15.48 | 281600 |
| 2025-04-14 | 15.72 | $15.42 | 822910 |
| 2025-04-11 | 15.75 | $15.48 | 609814 |
| 2025-04-10 | 15.78 | $14.99 | 362200 |
| 2025-04-09 | 15.86 | $15.36 | 793100 |
| 2025-04-08 | 15.92 | $13.65 | 778513 |
| 2025-04-07 | 16.16 | $13.72 | 635300 |
| 2025-04-04 | 16.41 | $14.01 | 292500 |
| 2025-04-03 | 16.67 | $15.43 | 245902 |
| 2025-04-02 | 16.80 | $16.25 | 173138 |
| 2025-04-01 | 16.85 | $15.99 | 173700 |
| 2025-03-31 | 16.94 | $15.97 | 179600 |
| 2025-03-28 | 17.05 | $16.36 | 132400 |
| 2025-03-27 | 17.12 | $16.64 | 166600 |
| 2025-03-26 | 17.17 | $16.54 | 136324 |
| 2025-03-25 | 17.23 | $17.01 | 136731 |
| 2025-03-24 | 17.26 | $16.63 | 134000 |
| 2025-03-21 | 17.32 | $16.54 | 193137 |
| 2025-03-20 | 17.41 | $17.03 | 170946 |
| 2025-03-19 | 17.45 | $17.30 | 119948 |
| 2025-03-18 | 17.46 | $17.33 | 90619 |
| 2025-03-17 | 17.48 | $17.81 | 125400 |
| 2025-03-14 | 17.44 | $17.67 | 111800 |
| 2025-03-13 | 17.42 | $17.21 | 122900 |
| 2025-03-12 | 17.44 | $17.66 | 169106 |
| 2025-03-11 | 17.41 | $17.64 | 116200 |
| 2025-03-10 | 17.39 | $17.65 | 124900 |
| 2025-03-07 | 17.36 | $18.41 | 107000 |
| 2025-03-06 | 17.25 | $17.88 | 124747 |
| 2025-03-05 | 17.19 | $18.21 | 128118 |
| 2025-03-04 | 17.08 | $17.00 | 147900 |
| 2025-03-03 | 17.09 | $17.16 | 448000 |
| 2025-02-28 | 17.08 | $17.01 | 11.9M |
| 2025-02-27 | 17.09 | $16.86 | 2.2M |
| 2025-02-26 | 17.11 | $17.34 | 1.1M |
| 2025-02-25 | 17.09 | $17.26 | 110400 |
| 2025-02-24 | 17.07 | $17.09 | 97312 |
| 2025-02-21 | 17.07 | $17.36 | 85900 |
| 2025-02-20 | 17.04 | $17.62 | 91100 |
| 2025-02-19 | 16.98 | $17.20 | 170414 |
| 2025-02-18 | 16.95 | $17.71 | 107700 |
| 2025-02-14 | 16.87 | $17.54 | 85300 |
| 2025-02-13 | 16.80 | $17.48 | 95330 |
| 2025-02-12 | 16.73 | $17.14 | 70848 |
| 2025-02-11 | 16.69 | $17.04 | 128400 |
| 2025-02-10 | 16.65 | $17.03 | 190424 |
| 2025-02-07 | 16.61 | $16.76 | 129500 |
| 2025-02-06 | 16.60 | $17.06 | 124500 |
| 2025-02-05 | 16.55 | $17.01 | 182420 |
| 2025-02-04 | 16.50 | $16.80 | 111913 |
| 2025-02-03 | 16.47 | $16.37 | 148300 |
| 2025-01-31 | 16.48 | $16.67 | 110921 |
| 2025-01-30 | 16.46 | $16.65 | 121900 |
| 2025-01-29 | 16.44 | $16.47 | 950325 |
| 2025-01-28 | 16.44 | $16.54 | 130400 |
| 2025-01-27 | 16.43 | $17.22 | 238535 |
| 2025-01-24 | 16.34 | $17.59 | 123202 |
| 2025-01-23 | 16.21 | $17.31 | 169406 |
| 2025-01-22 | 16.10 | $17.14 | 161301 |
| 2025-01-21 | 15.99 | $17.01 | 218136 |
| 2025-01-17 | 15.88 | $16.71 | 211242 |
| 2025-01-16 | 15.79 | $16.40 | 268909 |
| 2025-01-15 | 15.73 | $16.16 | 243028 |
| 2025-01-14 | 15.68 | $15.80 | 311632 |
| 2025-01-13 | 15.67 | $15.58 | 326800 |
| 2025-01-10 | 15.68 | $15.76 | 300300 |
| 2025-01-08 | 15.67 | $15.76 | 336933 |
| 2025-01-07 | 15.66 | $15.63 | 291030 |
| 2025-01-06 | 15.66 | $15.80 | 332548 |
| 2025-01-03 | 15.65 | $15.46 | 274331 |
| 2025-01-02 | 15.67 | $15.31 | 172500 |
| 2024-12-31 | 15.71 | $15.13 | 128303 |
| 2024-12-30 | 15.77 | $15.30 | 199503 |
| 2024-12-27 | 15.82 | $15.45 | 209906 |
| 2024-12-26 | 15.86 | $15.46 | 197049 |
| 2024-12-24 | 15.90 | $15.35 | 145041 |
| 2024-12-23 | 15.95 | $15.34 | 331342 |
| 2024-12-20 | 16.02 | $15.36 | 294117 |
| 2024-12-19 | 16.09 | $15.49 | 284000 |
| 2024-12-18 | 16.15 | $15.64 | 176401 |
| 2024-12-17 | 16.21 | $16.05 | 178137 |
| 2024-12-16 | 16.22 | $16.24 | 353300 |
| 2024-12-13 | 16.22 | $16.10 | 153902 |
| 2024-12-12 | 16.23 | $16.17 | 162502 |
| 2024-12-11 | 16.24 | $16.34 | 134234 |
| 2024-12-10 | 16.23 | $16.27 | 112217 |
| 2024-12-09 | 16.22 | $16.48 | 154208 |
| 2024-12-06 | 16.20 | $16.43 | 112244 |
| 2024-12-05 | 16.17 | $16.37 | 138607 |
| 2024-12-04 | 16.15 | $16.45 | 116222 |
| 2024-12-03 | 16.12 | $16.09 | 207900 |
| 2024-12-02 | 16.12 | $16.09 | 248900 |
| 2024-11-29 | 16.13 | $15.92 | 90300 |
| 2024-11-27 | 16.15 | $15.74 | 147104 |
| 2024-11-26 | 16.19 | $15.63 | 202233 |
| 2024-11-25 | 16.25 | $15.64 | 659000 |
| 2024-11-22 | 16.32 | $15.70 | 612200 |
| 2024-11-21 | 16.38 | $15.58 | 184700 |
| 2024-11-20 | 16.46 | $15.56 | 128437 |
| 2024-11-19 | 16.56 | $15.79 | 200844 |
| 2024-11-18 | 16.64 | $15.91 | 271400 |
| 2024-11-15 | 16.72 | $15.89 | 295300 |
| 2024-11-14 | 16.80 | $16.11 | 162400 |
| 2024-11-13 | 16.88 | $16.11 | 421749 |
| 2024-11-12 | 16.96 | $16.15 | 127300 |
| 2024-11-11 | 17.04 | $16.92 | 200149 |
| 2024-11-08 | 17.06 | $16.74 | 91117 |
| 2024-11-07 | 17.09 | $17.10 | 144636 |
| 2024-11-06 | 17.09 | $16.39 | 71300 |
| 2024-11-05 | 17.16 | $16.58 | 342200 |
| 2024-11-04 | 17.22 | $16.37 | 339948 |
| 2024-11-01 | 17.31 | $16.36 | 149906 |
| 2024-10-31 | 17.41 | $16.39 | 494443 |
| 2024-10-30 | 17.52 | $16.59 | 74946 |
| 2024-10-29 | 17.62 | $16.91 | 123000 |
| 2024-10-28 | 17.70 | $17.06 | 296900 |
| 2024-10-25 | 17.76 | $16.83 | 111921 |
| 2024-10-24 | 17.86 | $16.90 | 503715 |
| 2024-10-23 | 17.96 | $16.84 | 650720 |
| 2024-10-22 | 18.08 | $16.99 | 465500 |
| 2024-10-21 | 18.19 | $17.22 | 330400 |
| 2024-10-18 | 18.30 | $17.67 | 257800 |
| 2024-10-17 | 18.36 | $17.50 | 458209 |
| 2024-10-16 | 18.45 | $17.59 | 246200 |
| 2024-10-15 | 18.54 | $17.81 | 57400 |
| 2024-10-14 | 18.62 | $18.84 | 65300 |
| 2024-10-11 | 18.60 | $18.83 | 104825 |
| 2024-10-10 | 18.57 | $18.50 | 54000 |
| 2024-10-09 | 18.58 | $18.75 | 108800 |
| 2024-10-08 | 18.57 | $18.88 | 58604 |
| 2024-10-07 | 18.53 | $18.81 | 125338 |
| 2024-10-04 | 18.50 | $18.97 | 81335 |
| 2024-10-03 | 18.45 | $19.04 | 62226 |
| 2024-10-02 | 18.39 | $19.23 | 68400 |
| 2024-10-01 | 18.30 | $18.94 | 95100 |
| 2024-09-30 | 18.24 | $19.36 | 69900 |
| 2024-09-27 | 18.12 | $19.53 | 89534 |
| 2024-09-26 | 17.97 | $19.41 | 86300 |
| 2024-09-25 | 17.82 | $18.54 | 62900 |
| 2024-09-24 | 17.74 | $18.39 | 158100 |
| 2024-09-23 | 17.67 | $18.10 | 77806 |
| 2024-09-20 | 17.63 | $17.93 | 97300 |
| 2024-09-19 | 17.60 | $18.18 | 77844 |
| 2024-09-18 | 17.54 | $17.55 | 178000 |
| 2024-09-17 | 17.53 | $17.73 | 147400 |
| 2024-09-16 | 17.51 | $17.60 | 213443 |
| 2024-09-13 | 17.50 | $17.65 | 144000 |
| 2024-09-12 | 17.49 | $17.46 | 107420 |
| 2024-09-11 | 17.49 | $17.14 | 255400 |
| 2024-09-10 | 17.53 | $17.08 | 361024 |
| 2024-09-09 | 17.58 | $17.09 | 254511 |
| 2024-09-06 | 17.63 | $16.82 | 132833 |
| 2024-09-05 | 17.71 | $17.23 | 108900 |
| 2024-09-04 | 17.76 | $17.57 | 72742 |
| 2024-09-03 | 17.78 | $17.67 | 82400 |
| 2024-08-30 | 17.80 | $18.19 | 91500 |
| 2024-08-29 | 17.76 | $18.34 | 110200 |
| 2024-08-28 | 17.69 | $18.08 | 113800 |
| 2024-08-27 | 17.65 | $18.00 | 63200 |
| 2024-08-26 | 17.62 | $18.05 | 115900 |
| 2024-08-23 | 17.57 | $18.21 | 66800 |
| 2024-08-22 | 17.50 | $17.94 | 96500 |
| 2024-08-21 | 17.46 | $17.97 | 102700 |
| 2024-08-20 | 17.40 | $17.99 | 111912 |
| 2024-08-19 | 17.34 | $17.89 | 104442 |
| 2024-08-16 | 17.28 | $17.56 | 89342 |
| 2024-08-15 | 17.26 | $17.35 | 87300 |
| 2024-08-14 | 17.25 | $17.39 | 66100 |
| 2024-08-13 | 17.23 | $17.18 | 81919 |
| 2024-08-12 | 17.24 | $16.91 | 119820 |
| 2024-08-09 | 17.27 | $16.89 | 111700 |
| 2024-08-08 | 17.31 | $16.95 | 164705 |
| 2024-08-07 | 17.35 | $16.61 | 238600 |
| 2024-08-06 | 17.43 | $16.41 | 248100 |
| 2024-08-05 | 17.53 | $16.30 | 215615 |
| 2024-08-02 | 17.66 | $16.65 | 111100 |
| 2024-08-01 | 17.77 | $17.02 | 109549 |
| 2024-07-31 | 17.85 | $17.96 | 77803 |
| 2024-07-30 | 17.84 | $17.34 | 152000 |
| 2024-07-29 | 17.89 | $17.12 | 220707 |
| 2024-07-26 | 17.97 | $17.09 | 128800 |
| 2024-07-25 | 18.06 | $16.98 | 138009 |
| 2024-07-24 | 18.17 | $17.04 | 128745 |
| 2024-07-23 | 18.29 | $17.34 | 277524 |
| 2024-07-22 | 18.39 | $17.30 | 379524 |
| 2024-07-19 | 18.51 | $17.15 | 80802 |
| 2024-07-18 | 18.65 | $17.38 | 141218 |
| 2024-07-17 | 18.79 | $18.45 | 77000 |
| 2024-07-16 | 18.82 | $19.01 | 63528 |
| 2024-07-15 | 18.80 | $18.95 | 346300 |
| 2024-07-12 | 18.79 | $19.11 | 104300 |
| 2024-07-11 | 18.75 | $18.58 | 82600 |
| 2024-07-10 | 18.77 | $18.34 | 128406 |
| 2024-07-09 | 18.82 | $18.40 | 83128 |
| 2024-07-08 | 18.86 | $18.49 | 137722 |
| 2024-07-05 | 18.90 | $18.54 | 147600 |
| 2024-07-03 | 18.94 | $18.94 | 51807 |
| 2024-07-02 | 18.94 | $18.75 | 120600 |
| 2024-07-01 | 18.96 | $18.79 | 367900 |
| 2024-06-28 | 18.98 | $18.87 | 63714 |
| 2024-06-27 | 18.99 | $18.68 | 71727 |
| 2024-06-26 | 19.02 | $18.83 | 418024 |
| 2024-06-25 | 19.04 | $18.79 | 108147 |
| 2024-06-24 | 19.06 | $19.19 | 104300 |
| 2024-06-21 | 19.05 | $18.74 | 79200 |
| 2024-06-20 | 19.08 | $18.87 | 138100 |
| 2024-06-18 | 19.11 | $19.33 | 99100 |
| 2024-06-17 | 19.08 | $19.19 | 105900 |
| 2024-06-14 | 19.07 | $19.03 | 198800 |
| 2024-06-13 | 19.08 | $19.35 | 173120 |
| 2024-06-12 | 19.05 | $19.74 | 131100 |
| 2024-06-11 | 18.97 | $19.28 | 91000 |
| 2024-06-10 | 18.94 | $19.46 | 78100 |
| 2024-06-07 | 18.89 | $19.43 | 287326 |
| 2024-06-06 | 18.83 | $19.45 | 61931 |
| 2024-06-05 | 18.77 | $19.43 | 90437 |
| 2024-06-04 | 18.70 | $19.20 | 86614 |
| 2024-06-03 | 18.64 | $19.38 | 70908 |
| 2024-05-31 | 18.56 | $19.18 | 99300 |
| 2024-05-30 | 18.50 | $18.70 | 115743 |
| 2024-05-29 | 18.48 | $18.58 | 82617 |
| 2024-05-28 | 18.47 | $19.00 | 79045 |
| 2024-05-24 | 18.41 | $19.05 | 64303 |
| 2024-05-23 | 18.34 | $19.03 | 97048 |
| 2024-05-22 | 18.27 | $18.87 | 114900 |
| 2024-05-21 | 18.21 | $18.63 | 112248 |
| 2024-05-20 | 18.17 | $18.67 | 97800 |
| 2024-05-17 | 18.11 | $18.55 | 83548 |
| 2024-05-16 | 18.07 | $18.49 | 105900 |
| 2024-05-15 | 18.02 | $18.95 | 73700 |
| 2024-05-14 | 17.92 | $18.50 | 79900 |
| 2024-05-13 | 17.86 | $18.43 | 72700 |
| 2024-05-10 | 17.80 | $18.74 | 78900 |
| 2024-05-09 | 17.70 | $18.58 | 89800 |
| 2024-05-08 | 17.61 | $18.42 | 70315 |
| 2024-05-07 | 17.53 | $18.33 | 82600 |
| 2024-05-06 | 17.44 | $18.26 | 163139 |
| 2024-05-03 | 17.36 | $18.21 | 81000 |
| 2024-05-02 | 17.27 | $17.81 | 503412 |
| 2024-05-01 | 17.21 | $17.80 | 200722 |
| 2024-04-30 | 17.15 | $17.72 | 1.2M |
| 2024-04-29 | 17.09 | $17.91 | 372800 |
| 2024-04-26 | 17.00 | $17.67 | 621800 |
| 2024-04-25 | 16.93 | $17.37 | 337600 |
| 2024-04-24 | 16.88 | $17.74 | 125100 |
| 2024-04-23 | 16.79 | $16.24 | 1.5M |
| 2024-04-22 | 16.85 | $16.19 | 1.0M |
| 2024-04-19 | 16.92 | $16.36 | 770634 |
| 2024-04-18 | 16.98 | $16.49 | 4.9M |
| 2024-04-17 | 17.03 | $16.69 | 1.9M |
| 2024-04-16 | 17.07 | $16.77 | 4.3M |
| 2024-04-15 | 17.10 | $16.88 | 5.4M |
| 2024-04-12 | 17.12 | $16.65 | 1.8M |
| 2024-04-11 | 17.17 | $16.95 | 1.6M |
| 2024-04-10 | 17.19 | $17.03 | 2.3M |
| 2024-04-09 | 17.21 | $17.29 | 856100 |
| 2024-04-08 | 17.20 | $17.24 | 1.6M |
| 2024-04-05 | 17.20 | $17.05 | 1.1M |
| 2024-04-04 | 17.22 | $16.88 | 1.0M |
| 2024-04-03 | 17.25 | $17.03 | 4.1M |
| 2024-04-02 | 17.27 | $16.81 | 1.7M |
| 2024-04-01 | 17.32 | $16.75 | 162100 |
| 2024-03-28 | 17.38 | $16.94 | 131138 |
| 2024-03-27 | 17.43 | $17.16 | 131600 |
| 2024-03-26 | 17.46 | $17.46 | 143125 |
| 2024-03-25 | 17.46 | $17.51 | 165800 |
| 2024-03-22 | 17.45 | $17.68 | 321300 |
| 2024-03-21 | 17.43 | $17.81 | 273300 |
| 2024-03-20 | 17.39 | $17.60 | 104219 |
| 2024-03-19 | 17.37 | $17.33 | 681500 |
| 2024-03-18 | 17.37 | $17.47 | 66700 |
| 2024-03-15 | 17.36 | $17.77 | 113800 |
| 2024-03-14 | 17.32 | $17.72 | 112600 |
| 2024-03-13 | 17.27 | $17.85 | 75900 |
| 2024-03-12 | 17.21 | $17.88 | 116109 |
| 2024-03-11 | 17.14 | $17.52 | 150700 |
| 2024-03-08 | 17.10 | $17.75 | 154400 |
| 2024-03-07 | 17.04 | $17.75 | 152100 |
| 2024-03-06 | 16.96 | $17.44 | 477716 |
| 2024-03-05 | 16.91 | $17.06 | 333610 |
| 2024-03-04 | 16.89 | $17.38 | 105621 |
| 2024-03-01 | 16.84 | $17.47 | 97534 |
| 2024-02-29 | 16.78 | $17.33 | 86400 |
| 2024-02-28 | 16.72 | $17.39 | 92203 |
| 2024-02-27 | 16.65 | $17.32 | 107600 |
| 2024-02-26 | 16.58 | $17.51 | 91831 |
| 2024-02-23 | 16.48 | $17.22 | 75147 |
| 2024-02-22 | 16.40 | $17.39 | 107811 |
| 2024-02-21 | 16.30 | $16.83 | 391640 |
| 2024-02-20 | 16.24 | $16.80 | 107800 |
| 2024-02-16 | 16.18 | $16.84 | 107700 |
| 2024-02-15 | 16.12 | $16.33 | 161700 |
| 2024-02-14 | 16.09 | $16.05 | 118000 |
| 2024-02-13 | 16.10 | $15.81 | 121433 |
| 2024-02-12 | 16.13 | $16.42 | 83118 |
| 2024-02-09 | 16.10 | $16.40 | 146804 |
| 2024-02-08 | 16.06 | $16.29 | 94019 |
| 2024-02-07 | 16.04 | $16.07 | 110609 |
| 2024-02-06 | 16.04 | $16.12 | 133300 |
| 2024-02-05 | 16.03 | $15.78 | 205800 |
| 2024-02-02 | 16.06 | $16.17 | 99800 |
| 2024-02-01 | 16.04 | $16.29 | 135400 |
| 2024-01-31 | 16.02 | $16.01 | 81000 |
| 2024-01-30 | 16.02 | $15.86 | 162200 |
| 2024-01-29 | 16.04 | $15.93 | 126600 |
| 2024-01-26 | 16.05 | $15.66 | 99400 |
| 2024-01-25 | 16.09 | $15.77 | 117100 |
| 2024-01-24 | 16.12 | $16.29 | 102500 |
| 2024-01-23 | 16.10 | $16.12 | 154300 |
| 2024-01-22 | 16.10 | $16.09 | 98700 |
| 2024-01-19 | 16.10 | $15.80 | 89310 |
| 2024-01-18 | 16.13 | $15.74 | 111703 |
| 2024-01-17 | 16.17 | $15.65 | 195500 |
| 2024-01-16 | 16.23 | $15.93 | 139300 |
| 2024-01-12 | 16.26 | $16.23 | 130623 |
| 2024-01-11 | 16.26 | $16.05 | 124900 |
| 2024-01-10 | 16.29 | $16.02 | 104500 |
| 2024-01-09 | 16.32 | $15.91 | 138747 |
| 2024-01-08 | 16.36 | $16.05 | 137919 |
| 2024-01-05 | 16.39 | $15.87 | 207811 |
| 2024-01-04 | 16.45 | $16.21 | 1.1M |
| 2024-01-03 | 16.47 | $16.33 | 106400 |
| 2024-01-02 | 16.49 | $16.70 | 119518 |
| 2023-12-29 | 16.46 | $17.21 | 209500 |
| 2023-12-28 | 16.38 | $17.25 | 102943 |
| 2023-12-27 | 16.29 | $17.35 | 134516 |
| 2023-12-26 | 16.18 | $17.20 | 101614 |
| 2023-12-22 | 16.07 | $17.12 | 132123 |
| 2023-12-21 | 15.96 | $16.95 | 151116 |
| 2023-12-20 | 15.86 | $16.69 | 129942 |
| 2023-12-19 | 15.77 | $16.81 | 162000 |
| 2023-12-18 | 15.66 | $16.56 | 137200 |
| 2023-12-15 | 15.57 | $16.61 | 179517 |
| 2023-12-14 | 15.46 | $16.32 | 367429 |
| 2023-12-13 | 15.37 | $16.19 | 101833 |
| 2023-12-12 | 15.28 | $15.97 | 94222 |
| 2023-12-11 | 15.21 | $15.93 | 102800 |
| 2023-12-08 | 15.14 | $15.77 | 101724 |
| 2023-12-07 | 15.07 | $15.73 | 88800 |
| 2023-12-06 | 15.00 | $15.63 | 116500 |
| 2023-12-05 | 14.93 | $15.40 | 147300 |
| 2023-12-04 | 14.88 | $15.46 | 111800 |
| 2023-12-01 | 14.82 | $15.69 | 99700 |
| 2023-11-30 | 14.73 | $15.38 | 252200 |
| 2023-11-29 | 14.66 | $15.59 | 199800 |
| 2023-11-28 | 14.57 | $15.46 | 115127 |
| 2023-11-27 | 14.47 | $15.36 | 87100 |
| 2023-11-24 | 14.38 | $15.24 | 65811 |
| 2023-11-22 | 14.29 | $15.36 | 94700 |
| 2023-11-21 | 14.17 | $15.28 | 130444 |
| 2023-11-20 | 14.06 | $15.39 | 183200 |
| 2023-11-17 | 13.92 | $15.13 | 653800 |
| 2023-11-16 | 13.79 | $14.91 | 241343 |
| 2023-11-15 | 13.67 | $14.92 | 179500 |
| 2023-11-14 | 13.54 | $14.66 | 112043 |
| 2023-11-13 | 13.42 | $13.98 | 127900 |
| 2023-11-10 | 13.37 | $13.94 | 149737 |
| 2023-11-09 | 13.31 | $13.95 | 151914 |
| 2023-11-08 | 13.24 | $13.64 | 152000 |
| 2023-11-07 | 13.19 | $13.60 | 99440 |
| 2023-11-06 | 13.15 | $13.60 | 139939 |
| 2023-11-03 | 13.10 | $13.68 | 137100 |
| 2023-11-02 | 13.04 | $13.36 | 131500 |
| 2023-11-01 | 13.01 | $12.97 | 119200 |
| 2023-10-31 | 13.02 | $12.93 | 227036 |
| 2023-10-30 | 13.02 | $12.84 | 166400 |
| 2023-10-27 | 13.04 | $12.79 | 171700 |
| 2023-10-26 | 13.07 | $12.70 | 195800 |
| 2023-10-25 | 13.11 | $12.76 | 167138 |
| 2023-10-24 | 13.15 | $12.55 | 347619 |
| 2023-10-23 | 13.21 | $12.53 | 128200 |
| 2023-10-20 | 13.28 | $12.62 | 112400 |
| 2023-10-19 | 13.35 | $12.91 | 211002 |
| 2023-10-18 | 13.40 | $13.08 | 129300 |
| 2023-10-17 | 13.43 | $13.58 | 114044 |
| 2023-10-16 | 13.41 | $13.72 | 226400 |
| 2023-10-13 | 13.38 | $13.69 | 134300 |
| 2023-10-12 | 13.35 | $13.85 | 316100 |
| 2023-10-11 | 13.30 | $13.71 | 868000 |
| 2023-10-10 | 13.25 | $13.61 | 2.9M |
| 2023-10-09 | 13.22 | $13.25 | 138727 |
| 2023-10-06 | 13.21 | $13.49 | 163400 |
| 2023-10-05 | 13.18 | $13.32 | 157102 |
| 2023-10-04 | 13.17 | $13.08 | 217244 |
| 2023-10-03 | 13.18 | $13.10 | 272700 |
| 2023-10-02 | 13.19 | $13.25 | 249700 |
| 2023-09-29 | 13.18 | $13.40 | 131100 |
| 2023-09-28 | 13.16 | $13.19 | 136125 |
| 2023-09-27 | 13.15 | $12.85 | 191523 |
| 2023-09-26 | 13.18 | $12.88 | 190100 |
| 2023-09-25 | 13.22 | $13.14 | 150500 |
| 2023-09-22 | 13.23 | $12.83 | 183120 |
| 2023-09-21 | 13.27 | $12.88 | 575527 |
| 2023-09-20 | 13.31 | $13.13 | 795019 |
| 2023-09-19 | 13.33 | $13.16 | 825223 |
| 2023-09-18 | 13.34 | $13.29 | 572129 |
| 2023-09-15 | 13.35 | $13.20 | 409600 |
| 2023-09-14 | 13.36 | $13.34 | 442600 |
| 2023-09-13 | 13.37 | $13.12 | 466304 |
| 2023-09-12 | 13.39 | $13.41 | 7.2M |
| 2023-09-11 | 13.39 | $13.57 | 382900 |
| 2023-09-08 | 13.37 | $13.16 | 627923 |
| 2023-09-07 | 13.40 | $13.21 | 567439 |
| 2023-09-06 | 13.41 | $13.45 | 1.1M |
| 2023-09-05 | 13.41 | $13.31 | 557400 |
| 2023-09-01 | 13.42 | $13.16 | 796939 |
| 2023-08-31 | 13.45 | $13.23 | 900700 |
| 2023-08-30 | 13.47 | $13.77 | 119000 |
| 2023-08-29 | 13.44 | $13.84 | 117500 |
| 2023-08-28 | 13.40 | $13.46 | 158248 |
| 2023-08-25 | 13.39 | $13.28 | 177800 |
| 2023-08-24 | 13.40 | $13.25 | 956713 |
| 2023-08-23 | 13.42 | $13.16 | 94200 |
| 2023-08-22 | 13.45 | $13.03 | 187300 |
| 2023-08-21 | 13.49 | $12.93 | 283909 |
| 2023-08-18 | 13.55 | $12.81 | 180937 |
| 2023-08-17 | 13.63 | $12.78 | 145900 |
| 2023-08-16 | 13.72 | $13.02 | 125800 |
| 2023-08-15 | 13.79 | $13.13 | 166342 |
| 2023-08-14 | 13.86 | $13.44 | 150200 |
| 2023-08-11 | 13.91 | $13.40 | 160310 |
| 2023-08-10 | 13.96 | $13.60 | 141503 |
| 2023-08-09 | 14.00 | $13.75 | 180822 |
| 2023-08-08 | 14.02 | $13.59 | 237300 |
| 2023-08-07 | 14.07 | $13.88 | 143503 |
| 2023-08-04 | 14.09 | $13.69 | 161910 |
| 2023-08-03 | 14.13 | $13.55 | 155500 |
| 2023-08-02 | 14.19 | $13.76 | 196833 |
| 2023-08-01 | 14.24 | $14.08 | 1.0M |
| 2023-07-31 | 14.25 | $14.16 | 136208 |
| 2023-07-28 | 14.26 | $14.10 | 125909 |
| 2023-07-27 | 14.28 | $13.98 | 136821 |
| 2023-07-26 | 14.31 | $14.14 | 149900 |
| 2023-07-25 | 14.33 | $14.32 | 224429 |
| 2023-07-24 | 14.33 | $14.14 | 166527 |
| 2023-07-21 | 14.35 | $14.18 | 433400 |
| 2023-07-20 | 14.37 | $14.02 | 127419 |
| 2023-07-19 | 14.40 | $14.12 | 163900 |
| 2023-07-18 | 14.43 | $15.07 | 129400 |
| 2023-07-17 | 14.37 | $14.81 | 90112 |
| 2023-07-14 | 14.32 | $14.66 | 99814 |
| 2023-07-13 | 14.28 | $14.81 | 143600 |
| 2023-07-12 | 14.23 | $14.46 | 111900 |
| 2023-07-11 | 14.20 | $13.96 | 155621 |
| 2023-07-10 | 14.23 | $13.87 | 158500 |
| 2023-07-07 | 14.27 | $13.78 | 165800 |
| 2023-07-06 | 14.32 | $13.54 | 243600 |
| 2023-07-05 | 14.40 | $13.83 | 155400 |
| 2023-07-03 | 14.46 | $14.07 | 166743 |
| 2023-06-30 | 14.50 | $14.41 | 204842 |
| 2023-06-29 | 14.51 | $14.13 | 171600 |
| 2023-06-28 | 14.55 | $14.32 | 156500 |
| 2023-06-27 | 14.57 | $14.49 | 134319 |
| 2023-06-26 | 14.58 | $14.34 | 109242 |
| 2023-06-23 | 14.61 | $14.27 | 115800 |
| 2023-06-22 | 14.64 | $14.45 | 133700 |
| 2023-06-21 | 14.66 | $14.51 | 241100 |
| 2023-06-20 | 14.68 | $14.35 | 188803 |
| 2023-06-16 | 14.71 | $14.64 | 200018 |
| 2023-06-15 | 14.72 | $15.15 | 128200 |
| 2023-06-14 | 14.68 | $15.11 | 149035 |
| 2023-06-13 | 14.63 | $15.15 | 131600 |
| 2023-06-12 | 14.57 | $14.80 | 125000 |
| 2023-06-09 | 14.55 | $14.73 | 122727 |
| 2023-06-08 | 14.53 | $14.79 | 86336 |
| 2023-06-07 | 14.51 | $14.56 | 135400 |
| 2023-06-06 | 14.50 | $14.76 | 84700 |
| 2023-06-05 | 14.47 | $14.76 | 200900 |
| 2023-06-02 | 14.44 | $14.83 | 140200 |
| 2023-06-01 | 14.40 | $14.70 | 375901 |
| 2023-05-31 | 14.37 | $14.70 | 155300 |
| 2023-05-30 | 14.33 | $14.74 | 124538 |
| 2023-05-26 | 14.29 | $14.99 | 114148 |
| 2023-05-25 | 14.22 | $14.41 | 114700 |
| 2023-05-24 | 14.20 | $14.07 | 96233 |
| 2023-05-23 | 14.21 | $14.28 | 237100 |
| 2023-05-22 | 14.20 | $14.77 | 211939 |
| 2023-05-19 | 14.14 | $15.00 | 374400 |
| 2023-05-18 | 14.05 | $14.58 | 111600 |
| 2023-05-17 | 14.00 | $14.61 | 96224 |
| 2023-05-16 | 13.93 | $14.33 | 114500 |
| 2023-05-15 | 13.89 | $14.55 | 155000 |
| 2023-05-12 | 13.82 | $14.46 | 154543 |
| 2023-05-11 | 13.76 | $14.59 | 220008 |
| 2023-05-10 | 13.67 | $14.43 | 344412 |
| 2023-05-09 | 13.59 | $14.47 | 133400 |
| 2023-05-08 | 13.50 | $14.48 | 206800 |
| 2023-05-05 | 13.39 | $14.63 | 86246 |
| 2023-05-04 | 13.26 | $14.41 | 138314 |
| 2023-05-03 | 13.14 | $14.20 | 119615 |
| 2023-05-02 | 13.03 | $14.23 | 127000 |
| 2023-05-01 | 12.91 | $14.32 | 125128 |
| 2023-04-28 | 12.76 | $14.48 | 167022 |
| 2023-04-27 | 12.57 | $14.31 | 266149 |
| 2023-04-26 | 12.39 | $12.53 | 265600 |
| 2023-04-25 | 12.38 | $12.50 | 126304 |
| 2023-04-24 | 12.36 | $12.76 | 284300 |
| 2023-04-21 | 12.32 | $12.59 | 101109 |
| 2023-04-20 | 12.29 | $12.56 | 129700 |
| 2023-04-19 | 12.27 | $12.46 | 149529 |
| 2023-04-18 | 12.25 | $12.67 | 79400 |
| 2023-04-17 | 12.20 | $12.50 | 194300 |
| 2023-04-14 | 12.17 | $12.51 | 81842 |
| 2023-04-13 | 12.14 | $12.42 | 126641 |
| 2023-04-12 | 12.11 | $12.29 | 135600 |
| 2023-04-11 | 12.09 | $12.25 | 107100 |
| 2023-04-10 | 12.07 | $12.00 | 169900 |
| 2023-04-06 | 12.08 | $12.14 | 98500 |
| 2023-04-05 | 12.07 | $12.29 | 118113 |
| 2023-04-04 | 12.05 | $12.59 | 184200 |
| 2023-04-03 | 11.99 | $12.60 | 125900 |
| 2023-03-31 | 11.92 | $12.62 | 134700 |
| 2023-03-30 | 11.85 | $12.25 | 156604 |
| 2023-03-29 | 11.81 | $12.01 | 137500 |
| 2023-03-28 | 11.79 | $11.94 | 207000 |
| 2023-03-27 | 11.77 | $11.84 | 148422 |
| 2023-03-24 | 11.76 | $11.53 | 194700 |
| 2023-03-23 | 11.79 | $12.14 | 162309 |
| 2023-03-22 | 11.75 | $11.85 | 175600 |
| 2023-03-21 | 11.74 | $11.95 | 141100 |
| 2023-03-20 | 11.72 | $11.87 | 193900 |
| 2023-03-17 | 11.70 | $11.42 | 203923 |
| 2023-03-16 | 11.73 | $11.69 | 221300 |
| 2023-03-15 | 11.74 | $11.37 | 132513 |
| 2023-03-14 | 11.78 | $11.91 | 264020 |
| 2023-03-13 | 11.76 | $11.42 | 152500 |
| 2023-03-10 | 11.80 | $11.32 | 140332 |
| 2023-03-09 | 11.85 | $11.36 | 173200 |
| 2023-03-08 | 11.90 | $11.56 | 153524 |
| 2023-03-07 | 11.94 | $11.51 | 190400 |
| 2023-03-06 | 11.98 | $11.98 | 85100 |
| 2023-03-03 | 11.98 | $11.98 | 129114 |
| 2023-03-02 | 11.98 | $11.64 | 146000 |
| 2023-03-01 | 12.02 | $11.87 | 247747 |
| 2023-02-28 | 12.03 | $11.82 | 133933 |
| 2023-02-27 | 12.05 | $11.86 | 165900 |
| 2023-02-24 | 12.08 | $11.69 | 140900 |
| 2023-02-23 | 12.12 | $11.96 | 320100 |
| 2023-02-22 | 12.13 | $11.90 | 109800 |
| 2023-02-21 | 12.16 | $11.85 | 138532 |
| 2023-02-17 | 12.19 | $12.01 | 130600 |
| 2023-02-16 | 12.21 | $11.97 | 110200 |
| 2023-02-15 | 12.23 | $12.23 | 142800 |
| 2023-02-14 | 12.23 | $12.21 | 103600 |
| 2023-02-13 | 12.24 | $12.21 | 137720 |
| 2023-02-10 | 12.24 | $11.98 | 157443 |
| 2023-02-09 | 12.27 | $12.15 | 93839 |
| 2023-02-08 | 12.28 | $12.00 | 105537 |
| 2023-02-07 | 12.31 | $12.14 | 107512 |
| 2023-02-06 | 12.32 | $11.95 | 212400 |
| 2023-02-03 | 12.36 | $12.25 | 139300 |
| 2023-02-02 | 12.38 | $12.48 | 161300 |
| 2023-02-01 | 12.36 | $12.00 | 313541 |
| 2023-01-31 | 12.40 | $11.78 | 242740 |
| 2023-01-30 | 12.47 | $11.78 | 366700 |
| 2023-01-27 | 12.54 | $11.97 | 251631 |
| 2023-01-26 | 12.60 | $12.12 | 895300 |
| 2023-01-25 | 12.65 | $12.94 | 114700 |
| 2023-01-24 | 12.62 | $12.91 | 580721 |
| 2023-01-23 | 12.59 | $13.12 | 2.1M |
| 2023-01-20 | 12.54 | $12.92 | 206700 |
| 2023-01-19 | 12.50 | $12.50 | 2.6M |
| 2023-01-18 | 12.50 | $12.95 | 143442 |
| 2023-01-17 | 12.45 | $12.70 | 183500 |
| 2023-01-13 | 12.42 | $12.97 | 167500 |
| 2023-01-12 | 12.36 | $12.90 | 180000 |
| 2023-01-11 | 12.31 | $12.86 | 146900 |
| 2023-01-10 | 12.25 | $12.70 | 148300 |
| 2023-01-09 | 12.20 | $12.73 | 412212 |
| 2023-01-06 | 12.15 | $12.65 | 525100 |
| 2023-01-05 | 12.09 | $12.18 | 186800 |
| 2023-01-04 | 12.08 | $12.25 | 166619 |
| 2023-01-03 | 12.06 | $11.97 | 266400 |
| 2022-12-30 | 12.07 | $11.80 | 200821 |
| 2022-12-29 | 12.10 | $11.90 | 185815 |
| 2022-12-28 | 12.13 | $11.67 | 192700 |
| 2022-12-27 | 12.17 | $11.86 | 306524 |
| 2022-12-23 | 12.21 | $11.78 | 201500 |
| 2022-12-22 | 12.25 | $11.83 | 225900 |
| 2022-12-21 | 12.30 | $12.11 | 274900 |
| 2022-12-20 | 12.32 | $11.93 | 329136 |
| 2022-12-19 | 12.36 | $12.07 | 615029 |
| 2022-12-16 | 12.39 | $12.15 | 337300 |
| 2022-12-15 | 12.41 | $12.41 | 375600 |
| 2022-12-14 | 12.41 | $13.06 | 313200 |
| 2022-12-13 | 12.34 | $12.99 | 642411 |
| 2022-12-12 | 12.27 | $12.69 | 371700 |
| 2022-12-09 | 12.23 | $12.55 | 359745 |
| 2022-12-08 | 12.20 | $12.49 | 812905 |
| 2022-12-07 | 12.17 | $12.32 | 1.0M |
| 2022-12-06 | 12.15 | $12.68 | 571633 |
| 2022-12-05 | 12.09 | $12.72 | 454000 |
| 2022-12-02 | 12.03 | $12.76 | 328330 |
| 2022-12-01 | 11.95 | $12.60 | 324600 |
| 2022-11-30 | 11.88 | $12.21 | 227400 |
| 2022-11-29 | 11.85 | $12.16 | 194049 |
| 2022-11-28 | 11.81 | $12.25 | 267300 |
| 2022-11-25 | 11.77 | $12.61 | 157309 |
| 2022-11-23 | 11.68 | $12.53 | 247907 |
| 2022-11-22 | 11.59 | $12.26 | 214135 |
| 2022-11-21 | 11.52 | $12.02 | 247302 |
| 2022-11-18 | 11.47 | $12.12 | 191800 |
| 2022-11-17 | 11.40 | $12.13 | 336324 |
| 2022-11-16 | 11.32 | $12.10 | 239328 |
| 2022-11-15 | 11.24 | $12.31 | 361603 |
| 2022-11-14 | 11.13 | $12.69 | 317100 |
| 2022-11-11 | 10.96 | $12.97 | 223822 |
| 2022-11-10 | 10.75 | $12.56 | 615200 |
| 2022-11-09 | 10.56 | $11.34 | 164700 |
| 2022-11-08 | 10.48 | $11.54 | 231600 |
| 2022-11-07 | 10.37 | $11.25 | 407514 |
| 2022-11-04 | 10.27 | $11.15 | 265900 |
| 2022-11-03 | 10.18 | $10.36 | 250400 |
| 2022-11-02 | 10.16 | $10.52 | 210300 |
| 2022-11-01 | 10.12 | $10.72 | 240505 |
| 2022-10-31 | 10.06 | $10.65 | 334200 |
| 2022-10-28 | 10.00 | $10.89 | 204000 |
| 2022-10-27 | 9.91 | $10.58 | 287100 |
| 2022-10-26 | 9.84 | $10.75 | 167631 |
| 2022-10-25 | 9.74 | $10.72 | 316714 |
| 2022-10-24 | 9.64 | $10.13 | 308212 |
| 2022-10-21 | 9.58 | $9.82 | 284800 |
| 2022-10-20 | 9.56 | $9.53 | 252307 |
| 2022-10-19 | 9.56 | $9.57 | 231800 |
| 2022-10-18 | 9.56 | $9.99 | 426300 |
| 2022-10-17 | 9.52 | $9.67 | 577300 |
| 2022-10-14 | 9.50 | $9.14 | 225800 |
| 2022-10-13 | 9.54 | $9.37 | 443600 |
| 2022-10-12 | 9.56 | $9.05 | 307100 |
| 2022-10-11 | 9.61 | $9.08 | 471212 |
| 2022-10-10 | 9.66 | $9.30 | 330520 |
| 2022-10-07 | 9.70 | $9.36 | 427800 |
| 2022-10-06 | 9.74 | $9.94 | 578500 |
| 2022-10-05 | 9.72 | $10.17 | 446100 |
| 2022-10-04 | 9.67 | $10.15 | 545432 |
| 2022-10-03 | 9.62 | $9.47 | 438000 |
| 2022-09-30 | 9.64 | $9.22 | 420700 |
| 2022-09-29 | 9.68 | $9.11 | 612400 |
| 2022-09-28 | 9.74 | $9.41 | 358800 |
| 2022-09-27 | 9.77 | $9.08 | 916032 |
| 2022-09-26 | 9.85 | $8.98 | 601700 |
| 2022-09-23 | 9.94 | $9.06 | 444127 |
| 2022-09-22 | 10.03 | $9.15 | 414630 |
| 2022-09-21 | 10.12 | $9.32 | 299935 |
| 2022-09-20 | 10.21 | $9.35 | 414500 |
| 2022-09-19 | 10.30 | $9.78 | 436200 |
| 2022-09-16 | 10.35 | $9.81 | 232300 |
| 2022-09-15 | 10.41 | $10.05 | 356400 |
| 2022-09-14 | 10.45 | $10.16 | 196128 |
| 2022-09-13 | 10.48 | $10.21 | 223100 |
| 2022-09-12 | 10.51 | $10.79 | 507828 |
| 2022-09-09 | 10.48 | $10.52 | 271000 |
| 2022-09-08 | 10.47 | $10.17 | 720308 |
| 2022-09-07 | 10.51 | $10.16 | 357749 |
| 2022-09-06 | 10.54 | $10.04 | 369349 |
| 2022-09-02 | 10.60 | $9.98 | 251300 |
| 2022-09-01 | 10.66 | $9.88 | 285111 |
| 2022-08-31 | 10.74 | $10.18 | 275500 |
| 2022-08-30 | 10.80 | $10.41 | 248400 |
| 2022-08-29 | 10.84 | $10.42 | 286500 |
| 2022-08-26 | 10.89 | $10.35 | 218439 |
| 2022-08-25 | 10.94 | $10.82 | 213400 |
| 2022-08-24 | 10.96 | $10.66 | 231700 |
| 2022-08-23 | 10.99 | $10.61 | 296500 |
| 2022-08-22 | 11.03 | $10.47 | 497000 |
| 2022-08-19 | 11.09 | $10.98 | 330505 |
| 2022-08-18 | 11.10 | $11.26 | 180600 |
| 2022-08-17 | 11.08 | $11.14 | 213500 |
| 2022-08-16 | 11.08 | $11.39 | 203200 |
| 2022-08-15 | 11.04 | $11.34 | 372000 |
| 2022-08-12 | 11.01 | $11.42 | 234300 |
| 2022-08-11 | 10.97 | $11.43 | 237327 |
| 2022-08-10 | 10.92 | $11.41 | 249243 |
| 2022-08-09 | 10.87 | $10.94 | 302600 |
| 2022-08-08 | 10.86 | $11.36 | 430438 |
| 2022-08-05 | 10.81 | $11.33 | 326644 |
| 2022-08-04 | 10.75 | $11.57 | 257518 |
| 2022-08-03 | 10.67 | $11.24 | 327532 |
| 2022-08-02 | 10.61 | $11.14 | 277816 |
| 2022-08-01 | 10.55 | $11.49 | 580400 |
| 2022-07-29 | 10.45 | $11.70 | 205721 |
| 2022-07-28 | 10.32 | $11.20 | 390042 |
| 2022-07-27 | 10.23 | $10.96 | 219608 |
| 2022-07-26 | 10.15 | $10.60 | 236100 |
| 2022-07-25 | 10.11 | $10.81 | 390431 |
| 2022-07-22 | 10.03 | $10.68 | 269627 |
| 2022-07-21 | 9.96 | $10.92 | 285500 |
| 2022-07-20 | 9.86 | $10.58 | 581100 |
| 2022-07-19 | 9.79 | $10.49 | 579107 |
| 2022-07-18 | 9.71 | $9.78 | 770942 |
| 2022-07-15 | 9.71 | $9.63 | 694100 |
| 2022-07-14 | 9.71 | $9.61 | 344300 |
| 2022-07-13 | 9.72 | $9.60 | 479500 |
| 2022-07-12 | 9.74 | $9.64 | 401400 |
| 2022-07-11 | 9.75 | $9.43 | 575027 |
| 2022-07-08 | 9.78 | $9.75 | 293900 |
| 2022-07-07 | 9.78 | $9.80 | 1.1M |
| 2022-07-06 | 9.78 | $9.44 | 727700 |
| 2022-07-05 | 9.82 | $9.02 | 447919 |
| 2022-07-01 | 9.90 | $9.04 | 351734 |
| 2022-06-30 | 9.99 | $9.31 | 383400 |
| 2022-06-29 | 10.07 | $9.52 | 731824 |
| 2022-06-28 | 10.12 | $9.58 | 595203 |
| 2022-06-27 | 10.18 | $9.78 | 726000 |
| 2022-06-24 | 10.22 | $9.55 | 445500 |
| 2022-06-23 | 10.29 | $9.28 | 553213 |
| 2022-06-22 | 10.40 | $9.70 | 564100 |
| 2022-06-21 | 10.48 | $9.77 | 558328 |
| 2022-06-17 | 10.55 | $9.50 | 548500 |
| 2022-06-16 | 10.66 | $9.72 | 537644 |
| 2022-06-15 | 10.76 | $9.87 | 809130 |
| 2022-06-14 | 10.85 | $9.81 | 1.6M |
| 2022-06-13 | 10.96 | $10.06 | 497925 |
| 2022-06-10 | 11.06 | $10.52 | 452400 |
| 2022-06-09 | 11.11 | $10.91 | 234100 |
| 2022-06-08 | 11.13 | $11.43 | 257220 |
| 2022-06-07 | 11.10 | $11.64 | 347600 |
| 2022-06-06 | 11.05 | $11.58 | 434800 |
| 2022-06-03 | 10.99 | $11.50 | 248300 |
| 2022-06-02 | 10.94 | $11.76 | 535846 |
| 2022-06-01 | 10.85 | $10.97 | 445600 |
| 2022-05-31 | 10.84 | $11.20 | 537000 |
| 2022-05-27 | 10.80 | $10.90 | 508000 |
| 2022-05-26 | 10.79 | $10.49 | 386600 |
| 2022-05-25 | 10.82 | $10.37 | 296800 |
| 2022-05-24 | 10.87 | $10.85 | 1.5M |
| 2022-05-23 | 10.87 | $10.75 | 283339 |
| 2022-05-20 | 10.88 | $10.38 | 402460 |
| 2022-05-19 | 10.94 | $10.41 | 503232 |
| 2022-05-18 | 10.99 | $10.11 | 491372 |
| 2022-05-17 | 11.08 | $10.69 | 516000 |
| 2022-05-16 | 11.13 | $10.24 | 389600 |
| 2022-05-13 | 11.22 | $10.65 | 382400 |
| 2022-05-12 | 11.28 | $10.53 | 417600 |
| 2022-05-11 | 11.36 | $10.64 | 368000 |
| 2022-05-10 | 11.43 | $10.63 | 636400 |
| 2022-05-09 | 11.52 | $10.44 | 452400 |
| 2022-05-06 | 11.63 | $10.48 | 624000 |
| 2022-05-05 | 11.75 | $10.76 | 457200 |
| 2022-05-04 | 11.86 | $11.30 | 338428 |
| 2022-05-03 | 11.92 | $10.91 | 411200 |
| 2022-05-02 | 12.02 | $10.95 | 478400 |
| 2022-04-29 | 12.14 | $11.38 | 334000 |
| 2022-04-28 | 12.21 | $11.39 | 416504 |
| 2022-04-27 | 12.30 | $11.31 | 495768 |
| 2022-04-26 | 12.41 | $10.95 | 498400 |
| 2022-04-25 | 12.56 | $12.00 | 316400 |
| 2022-04-22 | 12.62 | $12.52 | 333200 |
| 2022-04-21 | 12.63 | $12.75 | 227600 |
| 2022-04-20 | 12.62 | $12.59 | 219280 |
| 2022-04-19 | 12.62 | $12.38 | 684000 |
| 2022-04-18 | 12.64 | $11.95 | 358900 |
| 2022-04-14 | 12.72 | $12.12 | 298428 |
| 2022-04-13 | 12.78 | $12.27 | 438000 |
| 2022-04-12 | 12.83 | $12.20 | 408800 |
| 2022-04-11 | 12.90 | $12.09 | 374000 |
| 2022-04-08 | 12.98 | $12.50 | 301200 |
| 2022-04-07 | 13.03 | $12.52 | 410800 |
| 2022-04-06 | 13.09 | $12.29 | 406000 |
| 2022-04-05 | 13.17 | $12.77 | 350400 |
| 2022-04-04 | 13.22 | $13.09 | 294088 |
| 2022-04-01 | 13.23 | $13.19 | 181600 |
| 2022-03-31 | 13.23 | $12.98 | 268000 |
| 2022-03-30 | 13.26 | $13.09 | 203200 |
| 2022-03-29 | 13.28 | $13.23 | 513668 |
| 2022-03-28 | 13.28 | $13.07 | 308860 |
| 2022-03-25 | 13.30 | $12.93 | 278136 |
| 2022-03-24 | 13.34 | $13.66 | 186940 |
| 2022-03-23 | 13.31 | $13.72 | 228508 |
| 2022-03-22 | 13.27 | $14.03 | 385752 |
| 2022-03-21 | 13.19 | $13.95 | 358400 |
| 2022-03-18 | 13.11 | $14.18 | 349200 |
| 2022-03-17 | 12.99 | $13.96 | 302400 |
| 2022-03-16 | 12.89 | $13.97 | 366800 |
| 2022-03-15 | 12.78 | $12.85 | 687600 |
| 2022-03-14 | 12.77 | $12.85 | 343616 |
| 2022-03-11 | 12.76 | $12.54 | 262400 |
| 2022-03-10 | 12.78 | $12.53 | 451236 |
| 2022-03-09 | 12.81 | $12.26 | 624000 |
| 2022-03-08 | 12.87 | $11.52 | 2.9M |
| 2022-03-07 | 13.01 | $11.46 | 4.3M |
| 2022-03-04 | 13.17 | $11.50 | 2.2M |
| 2022-03-03 | 13.35 | $12.00 | 1.9M |
| 2022-03-02 | 13.49 | $12.58 | 1.5M |
| 2022-03-01 | 13.59 | $12.26 | 1.4M |
| 2022-02-28 | 13.73 | $12.66 | 3.0M |
| 2022-02-25 | 13.84 | $13.15 | 450000 |
| 2022-02-24 | 13.91 | $12.68 | 555600 |
| 2022-02-23 | 14.04 | $12.74 | 458000 |
| 2022-02-22 | 14.18 | $13.00 | 320800 |
| 2022-02-18 | 14.31 | $13.13 | 271296 |
| 2022-02-17 | 14.43 | $13.34 | 223380 |
| 2022-02-16 | 14.55 | $13.80 | 228844 |
| 2022-02-15 | 14.62 | $13.81 | 490000 |
| 2022-02-14 | 14.71 | $13.24 | 327236 |
| 2022-02-11 | 14.86 | $13.47 | 264196 |
| 2022-02-10 | 15.01 | $14.03 | 256164 |
| 2022-02-09 | 15.11 | $14.87 | 206000 |
| 2022-02-08 | 15.14 | $14.39 | 288812 |
| 2022-02-07 | 15.22 | $14.47 | 263360 |
| 2022-02-04 | 15.30 | $14.58 | 463600 |
| 2022-02-03 | 15.37 | $14.76 | 390804 |
| 2022-02-02 | 15.44 | $15.26 | 214800 |
| 2022-02-01 | 15.46 | $14.91 | 413600 |
| 2022-01-31 | 15.51 | $14.81 | 404412 |
| 2022-01-28 | 15.59 | $14.18 | 388400 |
| 2022-01-27 | 15.74 | $13.93 | 475600 |
| 2022-01-26 | 15.93 | $14.42 | 643200 |
| 2022-01-25 | 16.08 | $14.06 | 490000 |
| 2022-01-24 | 16.30 | $14.89 | 537600 |
| 2022-01-21 | 16.45 | $15.61 | 255200 |
| 2022-01-20 | 16.53 | $15.73 | 278140 |
| 2022-01-19 | 16.62 | $15.76 | 330032 |
| 2022-01-18 | 16.71 | $15.62 | 389200 |
| 2022-01-14 | 16.82 | $16.16 | 399228 |
| 2022-01-13 | 16.89 | $16.69 | 326800 |
| 2022-01-12 | 16.91 | $17.17 | 172800 |
| 2022-01-11 | 16.89 | $16.68 | 235600 |
| 2022-01-10 | 16.91 | $16.27 | 202808 |
| 2022-01-07 | 16.98 | $16.99 | 269200 |
| 2022-01-06 | 16.97 | $17.33 | 203600 |
| 2022-01-05 | 16.94 | $17.47 | 287264 |
| 2022-01-04 | 16.88 | $17.73 | 284492 |
| 2022-01-03 | 16.79 | $17.51 | 346000 |
| 2021-12-31 | 16.72 | $17.33 | 141320 |
| 2021-12-30 | 16.65 | $17.34 | 238800 |
| 2021-12-29 | 16.58 | $17.53 | 205600 |
| 2021-12-28 | 16.48 | $17.34 | 134824 |
| 2021-12-27 | 16.39 | $17.20 | 164800 |
| 2021-12-23 | 16.30 | $17.17 | 207600 |
| 2021-12-22 | 16.21 | $16.82 | 191636 |
| 2021-12-21 | 16.15 | $16.50 | 280400 |
| 2021-12-20 | 16.11 | $16.12 | 242504 |
| 2021-12-17 | 16.11 | $16.26 | 144800 |
| 2021-12-16 | 16.09 | $16.58 | 250412 |
| 2021-12-15 | 16.04 | $16.52 | 257200 |
| 2021-12-14 | 15.99 | $15.87 | 212524 |
| 2021-12-13 | 16.00 | $16.33 | 200992 |
| 2021-12-10 | 15.97 | $16.40 | 240900 |
| 2021-12-09 | 15.92 | $16.30 | 136800 |
| 2021-12-08 | 15.88 | $16.65 | 140168 |
| 2021-12-07 | 15.80 | $16.35 | 226400 |
| 2021-12-06 | 15.75 | $15.83 | 276400 |
| 2021-12-03 | 15.74 | $15.24 | 374000 |
| 2021-12-02 | 15.79 | $15.62 | 222400 |
| 2021-12-01 | 15.81 | $15.24 | 240428 |
| 2021-11-30 | 15.87 | $15.40 | 389600 |
| 2021-11-29 | 15.92 | $15.42 | 288800 |
| 2021-11-26 | 15.97 | $15.21 | 149312 |
| 2021-11-24 | 16.05 | $15.59 | 202400 |
| 2021-11-23 | 16.10 | $15.71 | 226500 |
| 2021-11-22 | 16.14 | $16.18 | 244400 |
| 2021-11-19 | 16.13 | $16.18 | 130448 |
| 2021-11-18 | 16.13 | $16.11 | 182400 |
| 2021-11-17 | 16.13 | $16.29 | 144508 |
| 2021-11-16 | 16.11 | $16.13 | 388544 |
| 2021-11-15 | 16.11 | $16.17 | 143332 |
| 2021-11-12 | 16.10 | $16.16 | 131748 |
| 2021-11-11 | 16.10 | $16.21 | 160000 |
| 2021-11-10 | 16.09 | $15.94 | 178464 |
| 2021-11-09 | 16.10 | $16.30 | 190528 |
| 2021-11-08 | 16.08 | $16.43 | 155200 |
| 2021-11-05 | 16.04 | $16.02 | 164400 |
| 2021-11-04 | 16.05 | $16.16 | 142464 |
| 2021-11-03 | 16.03 | $16.26 | 127260 |
| 2021-11-02 | 16.01 | $16.02 | 148800 |
| 2021-11-01 | 16.01 | $16.11 | 150800 |
| 2021-10-29 | 16.00 | $16.15 | 140948 |
| 2021-10-28 | 15.98 | $16.24 | 105680 |
| 2021-10-27 | 15.96 | $15.90 | 142000 |
| 2021-10-26 | 15.96 | $16.11 | 205656 |
| 2021-10-25 | 15.95 | $16.09 | 167600 |
| 2021-10-22 | 15.93 | $16.31 | 118592 |
| 2021-10-21 | 15.89 | $15.79 | 162000 |
| 2021-10-20 | 15.90 | $16.20 | 152000 |
| 2021-10-19 | 15.87 | $16.17 | 183600 |
| 2021-10-18 | 15.84 | $15.98 | 410132 |
| 2021-10-15 | 15.83 | $16.16 | 279396 |
| 2021-10-14 | 15.79 | $15.97 | 209600 |
| 2021-10-13 | 15.77 | $15.65 | 163228 |
| 2021-10-12 | 15.78 | $15.23 | 138400 |
| 2021-10-11 | 15.84 | $15.08 | 143348 |
| 2021-10-08 | 15.92 | $15.29 | 141600 |
| 2021-10-07 | 15.99 | $15.49 | 156952 |
| 2021-10-06 | 16.04 | $15.30 | 147200 |
| 2021-10-05 | 16.12 | $15.52 | 340800 |
| 2021-10-04 | 16.18 | $15.18 | 279200 |
| 2021-10-01 | 16.29 | $15.32 | 198520 |
| 2021-09-30 | 16.39 | $15.10 | 158800 |
| 2021-09-29 | 16.53 | $15.03 | 226800 |
| 2021-09-28 | 16.68 | $15.31 | 232000 |
| 2021-09-27 | 16.83 | $16.02 | 146000 |
| 2021-09-24 | 16.91 | $16.34 | 126820 |
| 2021-09-23 | 16.97 | $16.65 | 521652 |
| 2021-09-22 | 17.01 | $16.28 | 242008 |
| 2021-09-21 | 17.09 | $16.32 | 195600 |
| 2021-09-20 | 17.17 | $16.23 | 242152 |
| 2021-09-17 | 17.26 | $17.21 | 151200 |
| 2021-09-16 | 17.27 | $17.52 | 219280 |
| 2021-09-15 | 17.24 | $17.53 | 126580 |
| 2021-09-14 | 17.21 | $17.52 | 116800 |
| 2021-09-13 | 17.18 | $17.35 | 154400 |
| 2021-09-10 | 17.16 | $17.29 | 174400 |
| 2021-09-09 | 17.15 | $17.07 | 219200 |
| 2021-09-08 | 17.16 | $16.92 | 188584 |
| 2021-09-07 | 17.19 | $17.24 | 158564 |
| 2021-09-03 | 17.18 | $17.32 | 193600 |
| 2021-09-02 | 17.16 | $17.30 | 221612 |
| 2021-09-01 | 17.15 | $17.09 | 381200 |
| 2021-08-31 | 17.16 | $17.24 | 92536 |
| 2021-08-30 | 17.15 | $17.44 | 172800 |
| 2021-08-27 | 17.12 | $17.40 | 128000 |
| 2021-08-26 | 17.09 | $17.19 | 110800 |
| 2021-08-25 | 17.08 | $17.32 | 153600 |
| 2021-08-24 | 17.05 | $17.29 | 200876 |
| 2021-08-23 | 17.03 | $17.27 | 98876 |
| 2021-08-20 | 17.00 | $17.09 | 139324 |
| 2021-08-19 | 16.99 | $16.62 | 224592 |
| 2021-08-18 | 17.03 | $16.78 | 162560 |
| 2021-08-17 | 17.06 | $17.06 | 276400 |
| 2021-08-16 | 17.05 | $17.27 | 147260 |
| 2021-08-13 | 17.03 | $17.52 | 134400 |
| 2021-08-12 | 16.98 | $17.61 | 168800 |
| 2021-08-11 | 16.91 | $17.62 | 198400 |
| 2021-08-10 | 16.84 | $17.40 | 224528 |
| 2021-08-09 | 16.78 | $17.28 | 120400 |
| 2021-08-06 | 16.73 | $17.19 | 165200 |
| 2021-08-05 | 16.68 | $17.40 | 134400 |
| 2021-08-04 | 16.60 | $17.33 | 181304 |
| 2021-08-03 | 16.53 | $17.14 | 185200 |
| 2021-08-02 | 16.46 | $16.97 | 141600 |
| 2021-07-30 | 16.41 | $16.97 | 158948 |
| 2021-07-29 | 16.35 | $17.08 | 186960 |
| 2021-07-28 | 16.27 | $16.95 | 157360 |
| 2021-07-27 | 16.20 | $16.97 | 165740 |
| 2021-07-26 | 16.12 | $17.04 | 140016 |
| 2021-07-23 | 16.03 | $16.91 | 204400 |
| 2021-07-22 | 15.93 | $16.61 | 359600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.86
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.38
Average
15.47
Maximum
21.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.86 | $20.31 | 173100 |
| 2026-07-16 | 19.82 | $20.22 | 461800 |
| 2026-07-15 | 19.79 | $19.51 | 311900 |
| 2026-07-14 | 19.83 | $19.55 | 230400 |
| 2026-07-13 | 19.87 | $19.41 | 190000 |
| 2026-07-10 | 19.92 | $19.88 | 167837 |
| 2026-07-09 | 19.93 | $19.84 | 210372 |
| 2026-07-08 | 19.93 | $19.39 | 290435 |
| 2026-07-07 | 19.98 | $19.58 | 249354 |
| 2026-07-06 | 20.01 | $20.32 | 239820 |
| 2026-07-02 | 19.96 | $20.00 | 207100 |
| 2026-07-01 | 19.94 | $19.98 | 257300 |
| 2026-06-30 | 19.92 | $20.39 | 197300 |
| 2026-06-29 | 19.85 | $19.93 | 255433 |
| 2026-06-26 | 19.82 | $19.52 | 334900 |
| 2026-06-25 | 19.83 | $20.08 | 419304 |
| 2026-06-24 | 19.78 | $19.59 | 879925 |
| 2026-06-23 | 19.78 | $19.64 | 342900 |
| 2026-06-22 | 19.77 | $20.55 | 572000 |
| 2026-06-18 | 19.67 | $20.56 | 224700 |
| 2026-06-17 | 19.56 | $20.12 | 322449 |
| 2026-06-16 | 19.48 | $20.51 | 222075 |
| 2026-06-15 | 19.35 | $20.01 | 300874 |
| 2026-06-12 | 19.27 | $19.86 | 191461 |
| 2026-06-11 | 19.19 | $19.84 | 1.5M |
| 2026-06-10 | 19.11 | $18.86 | 2.8M |
| 2026-06-09 | 19.13 | $19.12 | 1.8M |
| 2026-06-08 | 19.12 | $19.31 | 2.4M |
| 2026-06-05 | 19.10 | $18.89 | 983200 |
| 2026-06-04 | 19.12 | $19.48 | 203416 |
| 2026-06-03 | 19.09 | $19.38 | 287300 |
| 2026-06-02 | 19.07 | $19.62 | 261700 |
| 2026-06-01 | 19.02 | $18.73 | 850500 |
| 2026-05-29 | 19.05 | $19.11 | 1.5M |
| 2026-05-28 | 19.05 | $19.15 | 368900 |
| 2026-05-27 | 19.05 | $19.40 | 216714 |
| 2026-05-26 | 19.02 | $19.37 | 346600 |
| 2026-05-22 | 18.99 | $18.93 | 195232 |
| 2026-05-21 | 19.02 | $19.16 | 255100 |
| 2026-05-20 | 19.03 | $18.85 | 281200 |
| 2026-05-19 | 19.08 | $18.19 | 175200 |
| 2026-05-18 | 19.20 | $18.61 | 224600 |
| 2026-05-15 | 19.29 | $18.30 | 258100 |
| 2026-05-14 | 19.43 | $18.94 | 159200 |
| 2026-05-13 | 19.51 | $18.99 | 144718 |
| 2026-05-12 | 19.58 | $19.18 | 969600 |
| 2026-05-11 | 19.65 | $19.59 | 1.2M |
| 2026-05-08 | 19.67 | $19.69 | 3.2M |
| 2026-05-07 | 19.68 | $19.57 | 1.4M |
| 2026-05-06 | 19.71 | $20.27 | 2.5M |
| 2026-05-05 | 19.66 | $19.00 | 293700 |
| 2026-05-04 | 19.73 | $18.42 | 1.1M |
| 2026-05-01 | 19.85 | $19.25 | 204032 |
| 2026-04-30 | 19.89 | $19.39 | 1.1M |
| 2026-04-29 | 19.90 | $18.81 | 143600 |
| 2026-04-28 | 19.97 | $19.16 | 164111 |
| 2026-04-27 | 19.99 | $20.35 | 275400 |
| 2026-04-24 | 19.88 | $20.81 | 1.5M |
| 2026-04-23 | 19.71 | $20.19 | 307249 |
| 2026-04-22 | 19.59 | $20.37 | 351700 |
| 2026-04-21 | 19.43 | $20.31 | 414948 |
| 2026-04-20 | 19.26 | $20.92 | 1.3M |
| 2026-04-17 | 19.02 | $20.82 | 131900 |
| 2026-04-16 | 18.77 | $19.98 | 147349 |
| 2026-04-15 | 18.59 | $19.99 | 129500 |
| 2026-04-14 | 18.40 | $20.03 | 151939 |
| 2026-04-13 | 18.20 | $19.70 | 157019 |
| 2026-04-10 | 18.02 | $19.35 | 189721 |
| 2026-04-09 | 17.88 | $19.39 | 167832 |
| 2026-04-08 | 17.72 | $19.21 | 302900 |
| 2026-04-07 | 17.59 | $17.80 | 352811 |
| 2026-04-06 | 17.59 | $18.01 | 299545 |
| 2026-04-02 | 17.58 | $17.97 | 327100 |
| 2026-04-01 | 17.59 | $17.96 | 246635 |
| 2026-03-31 | 17.60 | $17.61 | 1.4M |
| 2026-03-30 | 17.66 | $16.82 | 460020 |
| 2026-03-27 | 17.81 | $16.87 | 721900 |
| 2026-03-26 | 17.98 | $17.13 | 491200 |
| 2026-03-25 | 18.15 | $17.47 | 199610 |
| 2026-03-24 | 18.30 | $17.20 | 299404 |
| 2026-03-23 | 18.51 | $17.46 | 453548 |
| 2026-03-20 | 18.70 | $16.74 | 270100 |
| 2026-03-19 | 18.99 | $17.38 | 239400 |
| 2026-03-18 | 19.24 | $17.85 | 179300 |
| 2026-03-17 | 19.46 | $18.14 | 221433 |
| 2026-03-16 | 19.67 | $18.17 | 217643 |
| 2026-03-13 | 19.89 | $17.89 | 174033 |
| 2026-03-12 | 20.15 | $18.74 | 241037 |
| 2026-03-11 | 20.35 | $19.27 | 443801 |
| 2026-03-10 | 20.51 | $19.36 | 240226 |
| 2026-03-09 | 20.67 | $19.09 | 212300 |
| 2026-03-06 | 20.86 | $19.13 | 203500 |
| 2026-03-05 | 21.06 | $19.70 | 147500 |
| 2026-03-04 | 21.21 | $20.14 | 243341 |
| 2026-03-03 | 21.32 | $19.99 | 198715 |
| 2026-03-02 | 21.45 | $20.66 | 261600 |
| 2026-02-27 | 21.51 | $21.56 | 155015 |
| 2026-02-26 | 21.49 | $21.63 | 183000 |
| 2026-02-25 | 21.46 | $21.83 | 110340 |
| 2026-02-24 | 21.40 | $21.80 | 114000 |
| 2026-02-23 | 21.34 | $21.45 | 262810 |
| 2026-02-20 | 21.32 | $21.68 | 111000 |
| 2026-02-19 | 21.27 | $21.47 | 131920 |
| 2026-02-18 | 21.24 | $21.49 | 170700 |
| 2026-02-17 | 21.20 | $21.62 | 327800 |
| 2026-02-13 | 21.15 | $21.57 | 133240 |
| 2026-02-12 | 21.10 | $21.31 | 147800 |
| 2026-02-11 | 21.06 | $21.82 | 1.0M |
| 2026-02-10 | 20.96 | $21.40 | 176047 |
| 2026-02-09 | 20.90 | $21.22 | 1.1M |
| 2026-02-06 | 20.84 | $20.92 | 181201 |
| 2026-02-05 | 20.81 | $20.65 | 191900 |
| 2026-02-04 | 20.80 | $20.93 | 134800 |
| 2026-02-03 | 20.75 | $20.98 | 243600 |
| 2026-02-02 | 20.68 | $20.96 | 145515 |
| 2026-01-30 | 20.61 | $20.65 | 238700 |
| 2026-01-29 | 20.55 | $20.99 | 128440 |
| 2026-01-28 | 20.44 | $20.58 | 182637 |
| 2026-01-27 | 20.37 | $21.08 | 136415 |
| 2026-01-26 | 20.23 | $21.33 | 131103 |
| 2026-01-23 | 20.05 | $21.29 | 184700 |
| 2026-01-22 | 19.86 | $21.16 | 354316 |
| 2026-01-21 | 19.67 | $21.06 | 152408 |
| 2026-01-20 | 19.47 | $20.52 | 429500 |
| 2026-01-16 | 19.31 | $20.86 | 341600 |
| 2026-01-15 | 19.10 | $20.33 | 131421 |
| 2026-01-14 | 18.92 | $19.52 | 247903 |
| 2026-01-13 | 18.82 | $19.77 | 275600 |
| 2026-01-12 | 18.68 | $19.91 | 104029 |
| 2026-01-09 | 18.53 | $19.46 | 285209 |
| 2026-01-08 | 18.40 | $19.15 | 153206 |
| 2026-01-07 | 18.31 | $19.58 | 284800 |
| 2026-01-06 | 18.16 | $19.09 | 158942 |
| 2026-01-05 | 18.05 | $18.85 | 127003 |
| 2026-01-02 | 17.96 | $18.28 | 194200 |
| 2025-12-31 | 17.93 | $17.91 | 83500 |
| 2025-12-30 | 17.92 | $18.04 | 133400 |
| 2025-12-29 | 17.90 | $18.07 | 303740 |
| 2025-12-26 | 17.87 | $18.28 | 125905 |
| 2025-12-24 | 17.81 | $18.15 | 85017 |
| 2025-12-23 | 17.76 | $18.18 | 2.1M |
| 2025-12-22 | 17.69 | $17.82 | 323100 |
| 2025-12-19 | 17.65 | $17.68 | 132500 |
| 2025-12-18 | 17.61 | $17.56 | 163114 |
| 2025-12-17 | 17.58 | $17.18 | 97019 |
| 2025-12-16 | 17.58 | $17.71 | 112700 |
| 2025-12-15 | 17.52 | $17.92 | 310400 |
| 2025-12-12 | 17.43 | $18.00 | 104300 |
| 2025-12-11 | 17.33 | $18.04 | 122107 |
| 2025-12-10 | 17.22 | $18.12 | 174200 |
| 2025-12-09 | 17.10 | $17.84 | 202700 |
| 2025-12-08 | 16.99 | $18.00 | 156200 |
| 2025-12-05 | 16.87 | $17.90 | 100300 |
| 2025-12-04 | 16.75 | $17.95 | 340900 |
| 2025-12-03 | 16.61 | $17.48 | 135942 |
| 2025-12-02 | 16.52 | $17.09 | 131238 |
| 2025-12-01 | 16.46 | $17.10 | 240736 |
| 2025-11-28 | 16.40 | $17.03 | 112409 |
| 2025-11-26 | 16.35 | $16.52 | 152734 |
| 2025-11-25 | 16.35 | $16.59 | 317819 |
| 2025-11-24 | 16.35 | $16.11 | 239600 |
| 2025-11-21 | 16.40 | $16.13 | 259909 |
| 2025-11-20 | 16.47 | $15.73 | 253400 |
| 2025-11-19 | 16.57 | $15.90 | 150700 |
| 2025-11-18 | 16.68 | $15.99 | 207512 |
| 2025-11-17 | 16.78 | $16.11 | 154600 |
| 2025-11-14 | 16.87 | $16.38 | 100800 |
| 2025-11-13 | 16.95 | $16.69 | 100800 |
| 2025-11-12 | 17.00 | $17.09 | 98600 |
| 2025-11-11 | 17.01 | $16.92 | 99546 |
| 2025-11-10 | 17.05 | $16.62 | 183800 |
| 2025-11-07 | 17.11 | $16.48 | 104300 |
| 2025-11-06 | 17.20 | $16.34 | 154806 |
| 2025-11-05 | 17.30 | $16.59 | 346346 |
| 2025-11-04 | 17.39 | $16.36 | 144443 |
| 2025-11-03 | 17.51 | $16.79 | 100300 |
| 2025-10-31 | 17.59 | $16.83 | 122300 |
| 2025-10-30 | 17.68 | $17.46 | 80111 |
| 2025-10-29 | 17.71 | $17.51 | 120734 |
| 2025-10-28 | 17.73 | $17.82 | 74000 |
| 2025-10-27 | 17.72 | $18.17 | 105344 |
| 2025-10-24 | 17.67 | $17.83 | 113200 |
| 2025-10-23 | 17.64 | $17.57 | 219416 |
| 2025-10-22 | 17.64 | $17.61 | 85200 |
| 2025-10-21 | 17.63 | $17.56 | 89000 |
| 2025-10-20 | 17.63 | $17.71 | 75939 |
| 2025-10-17 | 17.61 | $17.57 | 94327 |
| 2025-10-16 | 17.60 | $17.63 | 90600 |
| 2025-10-15 | 17.58 | $17.58 | 97100 |
| 2025-10-14 | 17.57 | $17.44 | 196027 |
| 2025-10-13 | 17.56 | $17.64 | 85100 |
| 2025-10-10 | 17.53 | $17.30 | 148700 |
| 2025-10-09 | 17.53 | $17.66 | 71234 |
| 2025-10-08 | 17.50 | $18.19 | 196345 |
| 2025-10-07 | 17.41 | $18.08 | 65709 |
| 2025-10-06 | 17.32 | $18.37 | 79600 |
| 2025-10-03 | 17.20 | $18.22 | 103715 |
| 2025-10-02 | 17.08 | $17.93 | 89538 |
| 2025-10-01 | 16.98 | $17.11 | 125418 |
| 2025-09-30 | 16.96 | $16.99 | 93200 |
| 2025-09-29 | 16.94 | $16.59 | 110800 |
| 2025-09-26 | 16.96 | $16.78 | 125500 |
| 2025-09-25 | 16.95 | $16.94 | 215733 |
| 2025-09-24 | 16.93 | $17.05 | 96600 |
| 2025-09-23 | 16.89 | $17.38 | 112400 |
| 2025-09-22 | 16.81 | $17.35 | 127730 |
| 2025-09-19 | 16.72 | $17.21 | 374400 |
| 2025-09-18 | 16.64 | $17.23 | 225516 |
| 2025-09-17 | 16.55 | $16.77 | 81219 |
| 2025-09-16 | 16.50 | $16.90 | 88000 |
| 2025-09-15 | 16.43 | $16.86 | 147110 |
| 2025-09-12 | 16.36 | $16.88 | 121200 |
| 2025-09-11 | 16.28 | $16.92 | 113100 |
| 2025-09-10 | 16.19 | $16.68 | 81400 |
| 2025-09-09 | 16.11 | $16.88 | 141200 |
| 2025-09-08 | 16.01 | $17.05 | 220345 |
| 2025-09-05 | 15.88 | $16.62 | 142720 |
| 2025-09-04 | 15.79 | $16.10 | 115200 |
| 2025-09-03 | 15.74 | $16.07 | 144900 |
| 2025-09-02 | 15.69 | $15.82 | 257400 |
| 2025-08-29 | 15.66 | $15.96 | 87700 |
| 2025-08-28 | 15.62 | $16.01 | 143809 |
| 2025-08-27 | 15.56 | $15.77 | 119906 |
| 2025-08-26 | 15.53 | $15.85 | 106313 |
| 2025-08-25 | 15.49 | $15.54 | 388130 |
| 2025-08-22 | 15.48 | $16.03 | 271700 |
| 2025-08-21 | 15.42 | $15.53 | 546400 |
| 2025-08-20 | 15.41 | $15.58 | 138711 |
| 2025-08-19 | 15.40 | $15.74 | 157916 |
| 2025-08-18 | 15.38 | $15.45 | 611913 |
| 2025-08-15 | 15.39 | $15.56 | 110000 |
| 2025-08-14 | 15.38 | $15.64 | 298930 |
| 2025-08-13 | 15.37 | $15.36 | 234200 |
| 2025-08-12 | 15.40 | $15.32 | 213300 |
| 2025-08-11 | 15.43 | $15.04 | 240722 |
| 2025-08-08 | 15.50 | $15.36 | 242600 |
| 2025-08-07 | 15.54 | $15.25 | 219300 |
| 2025-08-06 | 15.60 | $14.98 | 511200 |
| 2025-08-05 | 15.70 | $15.13 | 177800 |
| 2025-08-04 | 15.79 | $15.07 | 260100 |
| 2025-08-01 | 15.89 | $15.06 | 192947 |
| 2025-07-31 | 16.00 | $15.29 | 237700 |
| 2025-07-30 | 16.10 | $15.63 | 144300 |
| 2025-07-29 | 16.16 | $15.90 | 147416 |
| 2025-07-28 | 16.20 | $15.82 | 396412 |
| 2025-07-25 | 16.25 | $15.98 | 295911 |
| 2025-07-24 | 16.28 | $15.92 | 156700 |
| 2025-07-23 | 16.32 | $16.26 | 178300 |
| 2025-07-22 | 16.32 | $15.95 | 1.8M |
| 2025-07-21 | 16.35 | $15.80 | 377345 |
| 2025-07-18 | 16.40 | $15.32 | 1.4M |
| 2025-07-17 | 16.49 | $16.73 | 95600 |
| 2025-07-16 | 16.44 | $16.31 | 190200 |
| 2025-07-15 | 16.43 | $16.62 | 2.7M |
| 2025-07-14 | 16.39 | $16.48 | 133100 |
| 2025-07-11 | 16.36 | $16.75 | 1.9M |
| 2025-07-10 | 16.30 | $17.16 | 82446 |
| 2025-07-09 | 16.20 | $16.84 | 270948 |
| 2025-07-08 | 16.13 | $16.60 | 423600 |
| 2025-07-07 | 16.08 | $16.46 | 124100 |
| 2025-07-03 | 16.05 | $16.44 | 81600 |
| 2025-07-02 | 16.02 | $16.52 | 247800 |
| 2025-07-01 | 15.97 | $16.16 | 152911 |
| 2025-06-30 | 15.97 | $16.13 | 4.1M |
| 2025-06-27 | 15.96 | $16.27 | 307500 |
| 2025-06-26 | 15.94 | $15.68 | 198334 |
| 2025-06-25 | 15.98 | $15.77 | 165700 |
| 2025-06-24 | 16.02 | $15.85 | 177100 |
| 2025-06-23 | 16.05 | $15.50 | 234300 |
| 2025-06-20 | 16.12 | $15.70 | 242439 |
| 2025-06-18 | 16.17 | $15.40 | 154200 |
| 2025-06-17 | 16.26 | $15.79 | 1.9M |
| 2025-06-16 | 16.33 | $16.09 | 1.8M |
| 2025-06-13 | 16.36 | $16.08 | 257700 |
| 2025-06-12 | 16.41 | $16.37 | 1.6M |
| 2025-06-11 | 16.42 | $16.28 | 3.2M |
| 2025-06-10 | 16.45 | $16.51 | 276600 |
| 2025-06-09 | 16.46 | $16.44 | 246100 |
| 2025-06-06 | 16.47 | $16.41 | 179900 |
| 2025-06-05 | 16.47 | $16.46 | 285100 |
| 2025-06-04 | 16.47 | $16.44 | 134843 |
| 2025-06-03 | 16.47 | $16.08 | 165614 |
| 2025-06-02 | 16.50 | $16.09 | 565211 |
| 2025-05-30 | 16.52 | $16.13 | 2.2M |
| 2025-05-29 | 16.54 | $16.38 | 153300 |
| 2025-05-28 | 16.53 | $16.29 | 187244 |
| 2025-05-27 | 16.52 | $16.55 | 650500 |
| 2025-05-23 | 16.49 | $16.47 | 1.3M |
| 2025-05-22 | 16.46 | $16.52 | 1.4M |
| 2025-05-21 | 16.42 | $16.94 | 1.2M |
| 2025-05-20 | 16.34 | $17.17 | 187429 |
| 2025-05-19 | 16.23 | $17.16 | 226000 |
| 2025-05-16 | 16.11 | $16.97 | 237148 |
| 2025-05-15 | 16.00 | $16.94 | 816600 |
| 2025-05-14 | 15.89 | $16.64 | 115247 |
| 2025-05-13 | 15.80 | $16.81 | 258300 |
| 2025-05-12 | 15.69 | $16.57 | 435005 |
| 2025-05-09 | 15.59 | $15.58 | 146739 |
| 2025-05-08 | 15.59 | $15.62 | 155200 |
| 2025-05-07 | 15.58 | $15.49 | 177522 |
| 2025-05-06 | 15.58 | $15.53 | 113300 |
| 2025-05-05 | 15.56 | $15.65 | 177900 |
| 2025-05-02 | 15.52 | $15.73 | 540005 |
| 2025-05-01 | 15.47 | $15.28 | 247018 |
| 2025-04-30 | 15.48 | $15.51 | 317914 |
| 2025-04-29 | 15.46 | $15.15 | 198907 |
| 2025-04-28 | 15.48 | $16.13 | 168912 |
| 2025-04-25 | 15.41 | $16.12 | 99815 |
| 2025-04-24 | 15.34 | $15.97 | 141635 |
| 2025-04-23 | 15.29 | $15.68 | 283825 |
| 2025-04-22 | 15.27 | $15.65 | 284900 |
| 2025-04-21 | 15.26 | $15.23 | 782600 |
| 2025-04-17 | 15.29 | $15.44 | 179600 |
| 2025-04-16 | 15.32 | $15.25 | 192617 |
| 2025-04-15 | 15.37 | $15.48 | 281600 |
| 2025-04-14 | 15.41 | $15.42 | 822910 |
| 2025-04-11 | 15.46 | $15.48 | 609814 |
| 2025-04-10 | 15.52 | $14.99 | 362200 |
| 2025-04-09 | 15.64 | $15.36 | 793100 |
| 2025-04-08 | 15.73 | $13.65 | 778513 |
| 2025-04-07 | 16.01 | $13.72 | 635300 |
| 2025-04-04 | 16.30 | $14.01 | 292500 |
| 2025-04-03 | 16.58 | $15.43 | 245902 |
| 2025-04-02 | 16.73 | $16.25 | 173138 |
| 2025-04-01 | 16.82 | $15.99 | 173700 |
| 2025-03-31 | 16.94 | $15.97 | 179600 |
| 2025-03-28 | 17.06 | $16.36 | 132400 |
| 2025-03-27 | 17.15 | $16.64 | 166600 |
| 2025-03-26 | 17.22 | $16.54 | 136324 |
| 2025-03-25 | 17.30 | $17.01 | 136731 |
| 2025-03-24 | 17.33 | $16.63 | 134000 |
| 2025-03-21 | 17.41 | $16.54 | 193137 |
| 2025-03-20 | 17.49 | $17.03 | 170946 |
| 2025-03-19 | 17.54 | $17.30 | 119948 |
| 2025-03-18 | 17.55 | $17.33 | 90619 |
| 2025-03-17 | 17.57 | $17.81 | 125400 |
| 2025-03-14 | 17.53 | $17.67 | 111800 |
| 2025-03-13 | 17.52 | $17.21 | 122900 |
| 2025-03-12 | 17.54 | $17.66 | 169106 |
| 2025-03-11 | 17.52 | $17.64 | 116200 |
| 2025-03-10 | 17.49 | $17.65 | 124900 |
| 2025-03-07 | 17.47 | $18.41 | 107000 |
| 2025-03-06 | 17.36 | $17.88 | 124747 |
| 2025-03-05 | 17.30 | $18.21 | 128118 |
| 2025-03-04 | 17.20 | $17.00 | 147900 |
| 2025-03-03 | 17.21 | $17.16 | 448000 |
| 2025-02-28 | 17.21 | $17.01 | 11.9M |
| 2025-02-27 | 17.22 | $16.86 | 2.2M |
| 2025-02-26 | 17.24 | $17.34 | 1.1M |
| 2025-02-25 | 17.21 | $17.26 | 110400 |
| 2025-02-24 | 17.19 | $17.09 | 97312 |
| 2025-02-21 | 17.19 | $17.36 | 85900 |
| 2025-02-20 | 17.16 | $17.62 | 91100 |
| 2025-02-19 | 17.10 | $17.20 | 170414 |
| 2025-02-18 | 17.09 | $17.71 | 107700 |
| 2025-02-14 | 17.02 | $17.54 | 85300 |
| 2025-02-13 | 16.96 | $17.48 | 95330 |
| 2025-02-12 | 16.90 | $17.14 | 70848 |
| 2025-02-11 | 16.86 | $17.04 | 128400 |
| 2025-02-10 | 16.83 | $17.03 | 190424 |
| 2025-02-07 | 16.80 | $16.76 | 129500 |
| 2025-02-06 | 16.78 | $17.06 | 124500 |
| 2025-02-05 | 16.73 | $17.01 | 182420 |
| 2025-02-04 | 16.68 | $16.80 | 111913 |
| 2025-02-03 | 16.64 | $16.37 | 148300 |
| 2025-01-31 | 16.64 | $16.67 | 110921 |
| 2025-01-30 | 16.60 | $16.65 | 121900 |
| 2025-01-29 | 16.56 | $16.47 | 950325 |
| 2025-01-28 | 16.53 | $16.54 | 130400 |
| 2025-01-27 | 16.49 | $17.22 | 238535 |
| 2025-01-24 | 16.37 | $17.59 | 123202 |
| 2025-01-23 | 16.21 | $17.31 | 169406 |
| 2025-01-22 | 16.07 | $17.14 | 161301 |
| 2025-01-21 | 15.93 | $17.01 | 218136 |
| 2025-01-17 | 15.80 | $16.71 | 211242 |
| 2025-01-16 | 15.69 | $16.40 | 268909 |
| 2025-01-15 | 15.62 | $16.16 | 243028 |
| 2025-01-14 | 15.57 | $15.80 | 311632 |
| 2025-01-13 | 15.55 | $15.58 | 326800 |
| 2025-01-10 | 15.56 | $15.76 | 300300 |
| 2025-01-08 | 15.55 | $15.76 | 336933 |
| 2025-01-07 | 15.54 | $15.63 | 291030 |
| 2025-01-06 | 15.56 | $15.80 | 332548 |
| 2025-01-03 | 15.56 | $15.46 | 274331 |
| 2025-01-02 | 15.59 | $15.31 | 172500 |
| 2024-12-31 | 15.65 | $15.13 | 128303 |
| 2024-12-30 | 15.72 | $15.30 | 199503 |
| 2024-12-27 | 15.78 | $15.45 | 209906 |
| 2024-12-26 | 15.83 | $15.46 | 197049 |
| 2024-12-24 | 15.88 | $15.35 | 145041 |
| 2024-12-23 | 15.94 | $15.34 | 331342 |
| 2024-12-20 | 16.01 | $15.36 | 294117 |
| 2024-12-19 | 16.07 | $15.49 | 284000 |
| 2024-12-18 | 16.12 | $15.64 | 176401 |
| 2024-12-17 | 16.16 | $16.05 | 178137 |
| 2024-12-16 | 16.16 | $16.24 | 353300 |
| 2024-12-13 | 16.13 | $16.10 | 153902 |
| 2024-12-12 | 16.12 | $16.17 | 162502 |
| 2024-12-11 | 16.11 | $16.34 | 134234 |
| 2024-12-10 | 16.08 | $16.27 | 112217 |
| 2024-12-09 | 16.05 | $16.48 | 154208 |
| 2024-12-06 | 16.01 | $16.43 | 112244 |
| 2024-12-05 | 15.98 | $16.37 | 138607 |
| 2024-12-04 | 15.95 | $16.45 | 116222 |
| 2024-12-03 | 15.91 | $16.09 | 207900 |
| 2024-12-02 | 15.91 | $16.09 | 248900 |
| 2024-11-29 | 15.92 | $15.92 | 90300 |
| 2024-11-27 | 15.94 | $15.74 | 147104 |
| 2024-11-26 | 15.98 | $15.63 | 202233 |
| 2024-11-25 | 16.04 | $15.64 | 659000 |
| 2024-11-22 | 16.10 | $15.70 | 612200 |
| 2024-11-21 | 16.16 | $15.58 | 184700 |
| 2024-11-20 | 16.25 | $15.56 | 128437 |
| 2024-11-19 | 16.33 | $15.79 | 200844 |
| 2024-11-18 | 16.41 | $15.91 | 271400 |
| 2024-11-15 | 16.48 | $15.89 | 295300 |
| 2024-11-14 | 16.55 | $16.11 | 162400 |
| 2024-11-13 | 16.62 | $16.11 | 421749 |
| 2024-11-12 | 16.69 | $16.15 | 127300 |
| 2024-11-11 | 16.76 | $16.92 | 200149 |
| 2024-11-08 | 16.77 | $16.74 | 91117 |
| 2024-11-07 | 16.81 | $17.10 | 144636 |
| 2024-11-06 | 16.82 | $16.39 | 71300 |
| 2024-11-05 | 16.91 | $16.58 | 342200 |
| 2024-11-04 | 16.99 | $16.37 | 339948 |
| 2024-11-01 | 17.11 | $16.36 | 149906 |
| 2024-10-31 | 17.23 | $16.39 | 494443 |
| 2024-10-30 | 17.37 | $16.59 | 74946 |
| 2024-10-29 | 17.50 | $16.91 | 123000 |
| 2024-10-28 | 17.61 | $17.06 | 296900 |
| 2024-10-25 | 17.72 | $16.83 | 111921 |
| 2024-10-24 | 17.86 | $16.90 | 503715 |
| 2024-10-23 | 18.00 | $16.84 | 650720 |
| 2024-10-22 | 18.16 | $16.99 | 465500 |
| 2024-10-21 | 18.32 | $17.22 | 330400 |
| 2024-10-18 | 18.45 | $17.67 | 257800 |
| 2024-10-17 | 18.54 | $17.50 | 458209 |
| 2024-10-16 | 18.66 | $17.59 | 246200 |
| 2024-10-15 | 18.76 | $17.81 | 57400 |
| 2024-10-14 | 18.84 | $18.84 | 65300 |
| 2024-10-11 | 18.82 | $18.83 | 104825 |
| 2024-10-10 | 18.80 | $18.50 | 54000 |
| 2024-10-09 | 18.80 | $18.75 | 108800 |
| 2024-10-08 | 18.76 | $18.88 | 58604 |
| 2024-10-07 | 18.71 | $18.81 | 125338 |
| 2024-10-04 | 18.66 | $18.97 | 81335 |
| 2024-10-03 | 18.58 | $19.04 | 62226 |
| 2024-10-02 | 18.49 | $19.23 | 68400 |
| 2024-10-01 | 18.36 | $18.94 | 95100 |
| 2024-09-30 | 18.27 | $19.36 | 69900 |
| 2024-09-27 | 18.12 | $19.53 | 89534 |
| 2024-09-26 | 17.95 | $19.41 | 86300 |
| 2024-09-25 | 17.79 | $18.54 | 62900 |
| 2024-09-24 | 17.71 | $18.39 | 158100 |
| 2024-09-23 | 17.64 | $18.10 | 77806 |
| 2024-09-20 | 17.60 | $17.93 | 97300 |
| 2024-09-19 | 17.58 | $18.18 | 77844 |
| 2024-09-18 | 17.53 | $17.55 | 178000 |
| 2024-09-17 | 17.55 | $17.73 | 147400 |
| 2024-09-16 | 17.54 | $17.60 | 213443 |
| 2024-09-13 | 17.55 | $17.65 | 144000 |
| 2024-09-12 | 17.55 | $17.46 | 107420 |
| 2024-09-11 | 17.57 | $17.14 | 255400 |
| 2024-09-10 | 17.63 | $17.08 | 361024 |
| 2024-09-09 | 17.68 | $17.09 | 254511 |
| 2024-09-06 | 17.74 | $16.82 | 132833 |
| 2024-09-05 | 17.82 | $17.23 | 108900 |
| 2024-09-04 | 17.86 | $17.57 | 72742 |
| 2024-09-03 | 17.86 | $17.67 | 82400 |
| 2024-08-30 | 17.84 | $18.19 | 91500 |
| 2024-08-29 | 17.77 | $18.34 | 110200 |
| 2024-08-28 | 17.68 | $18.08 | 113800 |
| 2024-08-27 | 17.61 | $18.00 | 63200 |
| 2024-08-26 | 17.55 | $18.05 | 115900 |
| 2024-08-23 | 17.47 | $18.21 | 66800 |
| 2024-08-22 | 17.38 | $17.94 | 96500 |
| 2024-08-21 | 17.31 | $17.97 | 102700 |
| 2024-08-20 | 17.23 | $17.99 | 111912 |
| 2024-08-19 | 17.14 | $17.89 | 104442 |
| 2024-08-16 | 17.06 | $17.56 | 89342 |
| 2024-08-15 | 17.01 | $17.35 | 87300 |
| 2024-08-14 | 16.99 | $17.39 | 66100 |
| 2024-08-13 | 16.96 | $17.18 | 81919 |
| 2024-08-12 | 16.96 | $16.91 | 119820 |
| 2024-08-09 | 17.00 | $16.89 | 111700 |
| 2024-08-08 | 17.05 | $16.95 | 164705 |
| 2024-08-07 | 17.10 | $16.61 | 238600 |
| 2024-08-06 | 17.19 | $16.41 | 248100 |
| 2024-08-05 | 17.31 | $16.30 | 215615 |
| 2024-08-02 | 17.45 | $16.65 | 111100 |
| 2024-08-01 | 17.57 | $17.02 | 109549 |
| 2024-07-31 | 17.66 | $17.96 | 77803 |
| 2024-07-30 | 17.66 | $17.34 | 152000 |
| 2024-07-29 | 17.74 | $17.12 | 220707 |
| 2024-07-26 | 17.84 | $17.09 | 128800 |
| 2024-07-25 | 17.95 | $16.98 | 138009 |
| 2024-07-24 | 18.08 | $17.04 | 128745 |
| 2024-07-23 | 18.21 | $17.34 | 277524 |
| 2024-07-22 | 18.32 | $17.30 | 379524 |
| 2024-07-19 | 18.45 | $17.15 | 80802 |
| 2024-07-18 | 18.59 | $17.38 | 141218 |
| 2024-07-17 | 18.73 | $18.45 | 77000 |
| 2024-07-16 | 18.76 | $19.01 | 63528 |
| 2024-07-15 | 18.74 | $18.95 | 346300 |
| 2024-07-12 | 18.73 | $19.11 | 104300 |
| 2024-07-11 | 18.71 | $18.58 | 82600 |
| 2024-07-10 | 18.74 | $18.34 | 128406 |
| 2024-07-09 | 18.80 | $18.40 | 83128 |
| 2024-07-08 | 18.86 | $18.49 | 137722 |
| 2024-07-05 | 18.91 | $18.54 | 147600 |
| 2024-07-03 | 18.97 | $18.94 | 51807 |
| 2024-07-02 | 18.99 | $18.75 | 120600 |
| 2024-07-01 | 19.02 | $18.79 | 367900 |
| 2024-06-28 | 19.06 | $18.87 | 63714 |
| 2024-06-27 | 19.09 | $18.68 | 71727 |
| 2024-06-26 | 19.13 | $18.83 | 418024 |
| 2024-06-25 | 19.17 | $18.79 | 108147 |
| 2024-06-24 | 19.20 | $19.19 | 104300 |
| 2024-06-21 | 19.20 | $18.74 | 79200 |
| 2024-06-20 | 19.24 | $18.87 | 138100 |
| 2024-06-18 | 19.27 | $19.33 | 99100 |
| 2024-06-17 | 19.25 | $19.19 | 105900 |
| 2024-06-14 | 19.24 | $19.03 | 198800 |
| 2024-06-13 | 19.25 | $19.35 | 173120 |
| 2024-06-12 | 19.22 | $19.74 | 131100 |
| 2024-06-11 | 19.15 | $19.28 | 91000 |
| 2024-06-10 | 19.12 | $19.46 | 78100 |
| 2024-06-07 | 19.06 | $19.43 | 287326 |
| 2024-06-06 | 19.01 | $19.45 | 61931 |
| 2024-06-05 | 18.95 | $19.43 | 90437 |
| 2024-06-04 | 18.89 | $19.20 | 86614 |
| 2024-06-03 | 18.84 | $19.38 | 70908 |
| 2024-05-31 | 18.77 | $19.18 | 99300 |
| 2024-05-30 | 18.72 | $18.70 | 115743 |
| 2024-05-29 | 18.70 | $18.58 | 82617 |
| 2024-05-28 | 18.69 | $19.00 | 79045 |
| 2024-05-24 | 18.64 | $19.05 | 64303 |
| 2024-05-23 | 18.58 | $19.03 | 97048 |
| 2024-05-22 | 18.51 | $18.87 | 114900 |
| 2024-05-21 | 18.45 | $18.63 | 112248 |
| 2024-05-20 | 18.40 | $18.67 | 97800 |
| 2024-05-17 | 18.33 | $18.55 | 83548 |
| 2024-05-16 | 18.27 | $18.49 | 105900 |
| 2024-05-15 | 18.20 | $18.95 | 73700 |
| 2024-05-14 | 18.08 | $18.50 | 79900 |
| 2024-05-13 | 18.00 | $18.43 | 72700 |
| 2024-05-10 | 17.91 | $18.74 | 78900 |
| 2024-05-09 | 17.78 | $18.58 | 89800 |
| 2024-05-08 | 17.66 | $18.42 | 70315 |
| 2024-05-07 | 17.55 | $18.33 | 82600 |
| 2024-05-06 | 17.44 | $18.26 | 163139 |
| 2024-05-03 | 17.34 | $18.21 | 81000 |
| 2024-05-02 | 17.23 | $17.81 | 503412 |
| 2024-05-01 | 17.16 | $17.80 | 200722 |
| 2024-04-30 | 17.08 | $17.72 | 1.2M |
| 2024-04-29 | 17.01 | $17.91 | 372800 |
| 2024-04-26 | 16.91 | $17.67 | 621800 |
| 2024-04-25 | 16.84 | $17.37 | 337600 |
| 2024-04-24 | 16.79 | $17.74 | 125100 |
| 2024-04-23 | 16.70 | $16.24 | 1.5M |
| 2024-04-22 | 16.77 | $16.19 | 1.0M |
| 2024-04-19 | 16.84 | $16.36 | 770634 |
| 2024-04-18 | 16.91 | $16.49 | 4.9M |
| 2024-04-17 | 16.97 | $16.69 | 1.9M |
| 2024-04-16 | 17.01 | $16.77 | 4.3M |
| 2024-04-15 | 17.05 | $16.88 | 5.4M |
| 2024-04-12 | 17.08 | $16.65 | 1.8M |
| 2024-04-11 | 17.14 | $16.95 | 1.6M |
| 2024-04-10 | 17.18 | $17.03 | 2.3M |
| 2024-04-09 | 17.21 | $17.29 | 856100 |
| 2024-04-08 | 17.22 | $17.24 | 1.6M |
| 2024-04-05 | 17.23 | $17.05 | 1.1M |
| 2024-04-04 | 17.27 | $16.88 | 1.0M |
| 2024-04-03 | 17.32 | $17.03 | 4.1M |
| 2024-04-02 | 17.36 | $16.81 | 1.7M |
| 2024-04-01 | 17.43 | $16.75 | 162100 |
| 2024-03-28 | 17.50 | $16.94 | 131138 |
| 2024-03-27 | 17.56 | $17.16 | 131600 |
| 2024-03-26 | 17.60 | $17.46 | 143125 |
| 2024-03-25 | 17.61 | $17.51 | 165800 |
| 2024-03-22 | 17.61 | $17.68 | 321300 |
| 2024-03-21 | 17.60 | $17.81 | 273300 |
| 2024-03-20 | 17.57 | $17.60 | 104219 |
| 2024-03-19 | 17.56 | $17.33 | 681500 |
| 2024-03-18 | 17.57 | $17.47 | 66700 |
| 2024-03-15 | 17.56 | $17.77 | 113800 |
| 2024-03-14 | 17.52 | $17.72 | 112600 |
| 2024-03-13 | 17.48 | $17.85 | 75900 |
| 2024-03-12 | 17.41 | $17.88 | 116109 |
| 2024-03-11 | 17.33 | $17.52 | 150700 |
| 2024-03-08 | 17.29 | $17.75 | 154400 |
| 2024-03-07 | 17.21 | $17.75 | 152100 |
| 2024-03-06 | 17.13 | $17.44 | 477716 |
| 2024-03-05 | 17.06 | $17.06 | 333610 |
| 2024-03-04 | 17.03 | $17.38 | 105621 |
| 2024-03-01 | 16.97 | $17.47 | 97534 |
| 2024-02-29 | 16.89 | $17.33 | 86400 |
| 2024-02-28 | 16.81 | $17.39 | 92203 |
| 2024-02-27 | 16.72 | $17.32 | 107600 |
| 2024-02-26 | 16.64 | $17.51 | 91831 |
| 2024-02-23 | 16.52 | $17.22 | 75147 |
| 2024-02-22 | 16.43 | $17.39 | 107811 |
| 2024-02-21 | 16.32 | $16.83 | 391640 |
| 2024-02-20 | 16.25 | $16.80 | 107800 |
| 2024-02-16 | 16.19 | $16.84 | 107700 |
| 2024-02-15 | 16.11 | $16.33 | 161700 |
| 2024-02-14 | 16.08 | $16.05 | 118000 |
| 2024-02-13 | 16.08 | $15.81 | 121433 |
| 2024-02-12 | 16.10 | $16.42 | 83118 |
| 2024-02-09 | 16.06 | $16.40 | 146804 |
| 2024-02-08 | 16.02 | $16.29 | 94019 |
| 2024-02-07 | 15.99 | $16.07 | 110609 |
| 2024-02-06 | 15.98 | $16.12 | 133300 |
| 2024-02-05 | 15.97 | $15.78 | 205800 |
| 2024-02-02 | 15.99 | $16.17 | 99800 |
| 2024-02-01 | 15.97 | $16.29 | 135400 |
| 2024-01-31 | 15.94 | $16.01 | 81000 |
| 2024-01-30 | 15.94 | $15.86 | 162200 |
| 2024-01-29 | 15.96 | $15.93 | 126600 |
| 2024-01-26 | 15.98 | $15.66 | 99400 |
| 2024-01-25 | 16.03 | $15.77 | 117100 |
| 2024-01-24 | 16.08 | $16.29 | 102500 |
| 2024-01-23 | 16.09 | $16.12 | 154300 |
| 2024-01-22 | 16.11 | $16.09 | 98700 |
| 2024-01-19 | 16.14 | $15.80 | 89310 |
| 2024-01-18 | 16.21 | $15.74 | 111703 |
| 2024-01-17 | 16.28 | $15.65 | 195500 |
| 2024-01-16 | 16.37 | $15.93 | 139300 |
| 2024-01-12 | 16.43 | $16.23 | 130623 |
| 2024-01-11 | 16.46 | $16.05 | 124900 |
| 2024-01-10 | 16.51 | $16.02 | 104500 |
| 2024-01-09 | 16.56 | $15.91 | 138747 |
| 2024-01-08 | 16.62 | $16.05 | 137919 |
| 2024-01-05 | 16.67 | $15.87 | 207811 |
| 2024-01-04 | 16.73 | $16.21 | 1.1M |
| 2024-01-03 | 16.76 | $16.33 | 106400 |
| 2024-01-02 | 16.77 | $16.70 | 119518 |
| 2023-12-29 | 16.74 | $17.21 | 209500 |
| 2023-12-28 | 16.65 | $17.25 | 102943 |
| 2023-12-27 | 16.55 | $17.35 | 134516 |
| 2023-12-26 | 16.44 | $17.20 | 101614 |
| 2023-12-22 | 16.33 | $17.12 | 132123 |
| 2023-12-21 | 16.21 | $16.95 | 151116 |
| 2023-12-20 | 16.11 | $16.69 | 129942 |
| 2023-12-19 | 16.02 | $16.81 | 162000 |
| 2023-12-18 | 15.92 | $16.56 | 137200 |
| 2023-12-15 | 15.83 | $16.61 | 179517 |
| 2023-12-14 | 15.73 | $16.32 | 367429 |
| 2023-12-13 | 15.65 | $16.19 | 101833 |
| 2023-12-12 | 15.58 | $15.97 | 94222 |
| 2023-12-11 | 15.52 | $15.93 | 102800 |
| 2023-12-08 | 15.45 | $15.77 | 101724 |
| 2023-12-07 | 15.39 | $15.73 | 88800 |
| 2023-12-06 | 15.32 | $15.63 | 116500 |
| 2023-12-05 | 15.25 | $15.40 | 147300 |
| 2023-12-04 | 15.20 | $15.46 | 111800 |
| 2023-12-01 | 15.13 | $15.69 | 99700 |
| 2023-11-30 | 15.03 | $15.38 | 252200 |
| 2023-11-29 | 14.94 | $15.59 | 199800 |
| 2023-11-28 | 14.83 | $15.46 | 115127 |
| 2023-11-27 | 14.71 | $15.36 | 87100 |
| 2023-11-24 | 14.59 | $15.24 | 65811 |
| 2023-11-22 | 14.47 | $15.36 | 94700 |
| 2023-11-21 | 14.33 | $15.28 | 130444 |
| 2023-11-20 | 14.18 | $15.39 | 183200 |
| 2023-11-17 | 14.00 | $15.13 | 653800 |
| 2023-11-16 | 13.84 | $14.91 | 241343 |
| 2023-11-15 | 13.70 | $14.92 | 179500 |
| 2023-11-14 | 13.54 | $14.66 | 112043 |
| 2023-11-13 | 13.40 | $13.98 | 127900 |
| 2023-11-10 | 13.32 | $13.94 | 149737 |
| 2023-11-09 | 13.25 | $13.95 | 151914 |
| 2023-11-08 | 13.17 | $13.64 | 152000 |
| 2023-11-07 | 13.13 | $13.60 | 99440 |
| 2023-11-06 | 13.09 | $13.60 | 139939 |
| 2023-11-03 | 13.05 | $13.68 | 137100 |
| 2023-11-02 | 13.00 | $13.36 | 131500 |
| 2023-11-01 | 12.98 | $12.97 | 119200 |
| 2023-10-31 | 12.99 | $12.93 | 227036 |
| 2023-10-30 | 13.02 | $12.84 | 166400 |
| 2023-10-27 | 13.05 | $12.79 | 171700 |
| 2023-10-26 | 13.09 | $12.70 | 195800 |
| 2023-10-25 | 13.14 | $12.76 | 167138 |
| 2023-10-24 | 13.18 | $12.55 | 347619 |
| 2023-10-23 | 13.25 | $12.53 | 128200 |
| 2023-10-20 | 13.32 | $12.62 | 112400 |
| 2023-10-19 | 13.39 | $12.91 | 211002 |
| 2023-10-18 | 13.42 | $13.08 | 129300 |
| 2023-10-17 | 13.45 | $13.58 | 114044 |
| 2023-10-16 | 13.42 | $13.72 | 226400 |
| 2023-10-13 | 13.37 | $13.69 | 134300 |
| 2023-10-12 | 13.33 | $13.85 | 316100 |
| 2023-10-11 | 13.27 | $13.71 | 868000 |
| 2023-10-10 | 13.22 | $13.61 | 2.9M |
| 2023-10-09 | 13.17 | $13.25 | 138727 |
| 2023-10-06 | 13.17 | $13.49 | 163400 |
| 2023-10-05 | 13.14 | $13.32 | 157102 |
| 2023-10-04 | 13.12 | $13.08 | 217244 |
| 2023-10-03 | 13.13 | $13.10 | 272700 |
| 2023-10-02 | 13.14 | $13.25 | 249700 |
| 2023-09-29 | 13.13 | $13.40 | 131100 |
| 2023-09-28 | 13.11 | $13.19 | 136125 |
| 2023-09-27 | 13.11 | $12.85 | 191523 |
| 2023-09-26 | 13.15 | $12.88 | 190100 |
| 2023-09-25 | 13.19 | $13.14 | 150500 |
| 2023-09-22 | 13.20 | $12.83 | 183120 |
| 2023-09-21 | 13.25 | $12.88 | 575527 |
| 2023-09-20 | 13.29 | $13.13 | 795019 |
| 2023-09-19 | 13.31 | $13.16 | 825223 |
| 2023-09-18 | 13.32 | $13.29 | 572129 |
| 2023-09-15 | 13.32 | $13.20 | 409600 |
| 2023-09-14 | 13.33 | $13.34 | 442600 |
| 2023-09-13 | 13.32 | $13.12 | 466304 |
| 2023-09-12 | 13.33 | $13.41 | 7.2M |
| 2023-09-11 | 13.32 | $13.57 | 382900 |
| 2023-09-08 | 13.29 | $13.16 | 627923 |
| 2023-09-07 | 13.30 | $13.21 | 567439 |
| 2023-09-06 | 13.30 | $13.45 | 1.1M |
| 2023-09-05 | 13.29 | $13.31 | 557400 |
| 2023-09-01 | 13.29 | $13.16 | 796939 |
| 2023-08-31 | 13.31 | $13.23 | 900700 |
| 2023-08-30 | 13.32 | $13.77 | 119000 |
| 2023-08-29 | 13.28 | $13.84 | 117500 |
| 2023-08-28 | 13.24 | $13.46 | 158248 |
| 2023-08-25 | 13.24 | $13.28 | 177800 |
| 2023-08-24 | 13.25 | $13.25 | 956713 |
| 2023-08-23 | 13.28 | $13.16 | 94200 |
| 2023-08-22 | 13.31 | $13.03 | 187300 |
| 2023-08-21 | 13.37 | $12.93 | 283909 |
| 2023-08-18 | 13.44 | $12.81 | 180937 |
| 2023-08-17 | 13.52 | $12.78 | 145900 |
| 2023-08-16 | 13.62 | $13.02 | 125800 |
| 2023-08-15 | 13.70 | $13.13 | 166342 |
| 2023-08-14 | 13.78 | $13.44 | 150200 |
| 2023-08-11 | 13.83 | $13.40 | 160310 |
| 2023-08-10 | 13.90 | $13.60 | 141503 |
| 2023-08-09 | 13.95 | $13.75 | 180822 |
| 2023-08-08 | 13.99 | $13.59 | 237300 |
| 2023-08-07 | 14.05 | $13.88 | 143503 |
| 2023-08-04 | 14.08 | $13.69 | 161910 |
| 2023-08-03 | 14.13 | $13.55 | 155500 |
| 2023-08-02 | 14.19 | $13.76 | 196833 |
| 2023-08-01 | 14.23 | $14.08 | 1.0M |
| 2023-07-31 | 14.24 | $14.16 | 136208 |
| 2023-07-28 | 14.25 | $14.10 | 125909 |
| 2023-07-27 | 14.26 | $13.98 | 136821 |
| 2023-07-26 | 14.28 | $14.14 | 149900 |
| 2023-07-25 | 14.29 | $14.32 | 224429 |
| 2023-07-24 | 14.29 | $14.14 | 166527 |
| 2023-07-21 | 14.30 | $14.18 | 433400 |
| 2023-07-20 | 14.30 | $14.02 | 127419 |
| 2023-07-19 | 14.33 | $14.12 | 163900 |
| 2023-07-18 | 14.35 | $15.07 | 129400 |
| 2023-07-17 | 14.27 | $14.81 | 90112 |
| 2023-07-14 | 14.23 | $14.66 | 99814 |
| 2023-07-13 | 14.19 | $14.81 | 143600 |
| 2023-07-12 | 14.15 | $14.46 | 111900 |
| 2023-07-11 | 14.14 | $13.96 | 155621 |
| 2023-07-10 | 14.18 | $13.87 | 158500 |
| 2023-07-07 | 14.24 | $13.78 | 165800 |
| 2023-07-06 | 14.30 | $13.54 | 243600 |
| 2023-07-05 | 14.40 | $13.83 | 155400 |
| 2023-07-03 | 14.47 | $14.07 | 166743 |
| 2023-06-30 | 14.52 | $14.41 | 204842 |
| 2023-06-29 | 14.55 | $14.13 | 171600 |
| 2023-06-28 | 14.60 | $14.32 | 156500 |
| 2023-06-27 | 14.63 | $14.49 | 134319 |
| 2023-06-26 | 14.65 | $14.34 | 109242 |
| 2023-06-23 | 14.69 | $14.27 | 115800 |
| 2023-06-22 | 14.73 | $14.45 | 133700 |
| 2023-06-21 | 14.76 | $14.51 | 241100 |
| 2023-06-20 | 14.78 | $14.35 | 188803 |
| 2023-06-16 | 14.81 | $14.64 | 200018 |
| 2023-06-15 | 14.82 | $15.15 | 128200 |
| 2023-06-14 | 14.78 | $15.11 | 149035 |
| 2023-06-13 | 14.74 | $15.15 | 131600 |
| 2023-06-12 | 14.69 | $14.80 | 125000 |
| 2023-06-09 | 14.68 | $14.73 | 122727 |
| 2023-06-08 | 14.67 | $14.79 | 86336 |
| 2023-06-07 | 14.65 | $14.56 | 135400 |
| 2023-06-06 | 14.65 | $14.76 | 84700 |
| 2023-06-05 | 14.64 | $14.76 | 200900 |
| 2023-06-02 | 14.62 | $14.83 | 140200 |
| 2023-06-01 | 14.59 | $14.70 | 375901 |
| 2023-05-31 | 14.58 | $14.70 | 155300 |
| 2023-05-30 | 14.56 | $14.74 | 124538 |
| 2023-05-26 | 14.54 | $14.99 | 114148 |
| 2023-05-25 | 14.49 | $14.41 | 114700 |
| 2023-05-24 | 14.49 | $14.07 | 96233 |
| 2023-05-23 | 14.52 | $14.28 | 237100 |
| 2023-05-22 | 14.52 | $14.77 | 211939 |
| 2023-05-19 | 14.47 | $15.00 | 374400 |
| 2023-05-18 | 14.38 | $14.58 | 111600 |
| 2023-05-17 | 14.32 | $14.61 | 96224 |
| 2023-05-16 | 14.25 | $14.33 | 114500 |
| 2023-05-15 | 14.20 | $14.55 | 155000 |
| 2023-05-12 | 14.12 | $14.46 | 154543 |
| 2023-05-11 | 14.03 | $14.59 | 220008 |
| 2023-05-10 | 13.93 | $14.43 | 344412 |
| 2023-05-09 | 13.82 | $14.47 | 133400 |
| 2023-05-08 | 13.71 | $14.48 | 206800 |
| 2023-05-05 | 13.58 | $14.63 | 86246 |
| 2023-05-04 | 13.43 | $14.41 | 138314 |
| 2023-05-03 | 13.28 | $14.20 | 119615 |
| 2023-05-02 | 13.15 | $14.23 | 127000 |
| 2023-05-01 | 13.01 | $14.32 | 125128 |
| 2023-04-28 | 12.85 | $14.48 | 167022 |
| 2023-04-27 | 12.66 | $14.31 | 266149 |
| 2023-04-26 | 12.49 | $12.53 | 265600 |
| 2023-04-25 | 12.47 | $12.50 | 126304 |
| 2023-04-24 | 12.46 | $12.76 | 284300 |
| 2023-04-21 | 12.42 | $12.59 | 101109 |
| 2023-04-20 | 12.39 | $12.56 | 129700 |
| 2023-04-19 | 12.36 | $12.46 | 149529 |
| 2023-04-18 | 12.33 | $12.67 | 79400 |
| 2023-04-17 | 12.29 | $12.50 | 194300 |
| 2023-04-14 | 12.25 | $12.51 | 81842 |
| 2023-04-13 | 12.21 | $12.42 | 126641 |
| 2023-04-12 | 12.17 | $12.29 | 135600 |
| 2023-04-11 | 12.15 | $12.25 | 107100 |
| 2023-04-10 | 12.12 | $12.00 | 169900 |
| 2023-04-06 | 12.12 | $12.14 | 98500 |
| 2023-04-05 | 12.09 | $12.29 | 118113 |
| 2023-04-04 | 12.05 | $12.59 | 184200 |
| 2023-04-03 | 11.98 | $12.60 | 125900 |
| 2023-03-31 | 11.90 | $12.62 | 134700 |
| 2023-03-30 | 11.82 | $12.25 | 156604 |
| 2023-03-29 | 11.76 | $12.01 | 137500 |
| 2023-03-28 | 11.74 | $11.94 | 207000 |
| 2023-03-27 | 11.71 | $11.84 | 148422 |
| 2023-03-24 | 11.70 | $11.53 | 194700 |
| 2023-03-23 | 11.72 | $12.14 | 162309 |
| 2023-03-22 | 11.67 | $11.85 | 175600 |
| 2023-03-21 | 11.66 | $11.95 | 141100 |
| 2023-03-20 | 11.64 | $11.87 | 193900 |
| 2023-03-17 | 11.62 | $11.42 | 203923 |
| 2023-03-16 | 11.65 | $11.69 | 221300 |
| 2023-03-15 | 11.66 | $11.37 | 132513 |
| 2023-03-14 | 11.70 | $11.91 | 264020 |
| 2023-03-13 | 11.69 | $11.42 | 152500 |
| 2023-03-10 | 11.73 | $11.32 | 140332 |
| 2023-03-09 | 11.78 | $11.36 | 173200 |
| 2023-03-08 | 11.84 | $11.56 | 153524 |
| 2023-03-07 | 11.88 | $11.51 | 190400 |
| 2023-03-06 | 11.92 | $11.98 | 85100 |
| 2023-03-03 | 11.92 | $11.98 | 129114 |
| 2023-03-02 | 11.92 | $11.64 | 146000 |
| 2023-03-01 | 11.96 | $11.87 | 247747 |
| 2023-02-28 | 11.97 | $11.82 | 133933 |
| 2023-02-27 | 11.99 | $11.86 | 165900 |
| 2023-02-24 | 12.01 | $11.69 | 140900 |
| 2023-02-23 | 12.04 | $11.96 | 320100 |
| 2023-02-22 | 12.06 | $11.90 | 109800 |
| 2023-02-21 | 12.08 | $11.85 | 138532 |
| 2023-02-17 | 12.11 | $12.01 | 130600 |
| 2023-02-16 | 12.14 | $11.97 | 110200 |
| 2023-02-15 | 12.17 | $12.23 | 142800 |
| 2023-02-14 | 12.17 | $12.21 | 103600 |
| 2023-02-13 | 12.19 | $12.21 | 137720 |
| 2023-02-10 | 12.20 | $11.98 | 157443 |
| 2023-02-09 | 12.25 | $12.15 | 93839 |
| 2023-02-08 | 12.28 | $12.00 | 105537 |
| 2023-02-07 | 12.32 | $12.14 | 107512 |
| 2023-02-06 | 12.36 | $11.95 | 212400 |
| 2023-02-03 | 12.42 | $12.25 | 139300 |
| 2023-02-02 | 12.45 | $12.48 | 161300 |
| 2023-02-01 | 12.45 | $12.00 | 313541 |
| 2023-01-31 | 12.51 | $11.78 | 242740 |
| 2023-01-30 | 12.58 | $11.78 | 366700 |
| 2023-01-27 | 12.65 | $11.97 | 251631 |
| 2023-01-26 | 12.71 | $12.12 | 895300 |
| 2023-01-25 | 12.74 | $12.94 | 114700 |
| 2023-01-24 | 12.70 | $12.91 | 580721 |
| 2023-01-23 | 12.65 | $13.12 | 2.1M |
| 2023-01-20 | 12.58 | $12.92 | 206700 |
| 2023-01-19 | 12.52 | $12.50 | 2.6M |
| 2023-01-18 | 12.50 | $12.95 | 143442 |
| 2023-01-17 | 12.44 | $12.70 | 183500 |
| 2023-01-13 | 12.39 | $12.97 | 167500 |
| 2023-01-12 | 12.32 | $12.90 | 180000 |
| 2023-01-11 | 12.26 | $12.86 | 146900 |
| 2023-01-10 | 12.20 | $12.70 | 148300 |
| 2023-01-09 | 12.15 | $12.73 | 412212 |
| 2023-01-06 | 12.11 | $12.65 | 525100 |
| 2023-01-05 | 12.06 | $12.18 | 186800 |
| 2023-01-04 | 12.07 | $12.25 | 166619 |
| 2023-01-03 | 12.07 | $11.97 | 266400 |
| 2022-12-30 | 12.10 | $11.80 | 200821 |
| 2022-12-29 | 12.15 | $11.90 | 185815 |
| 2022-12-28 | 12.19 | $11.67 | 192700 |
| 2022-12-27 | 12.26 | $11.86 | 306524 |
| 2022-12-23 | 12.31 | $11.78 | 201500 |
| 2022-12-22 | 12.37 | $11.83 | 225900 |
| 2022-12-21 | 12.43 | $12.11 | 274900 |
| 2022-12-20 | 12.46 | $11.93 | 329136 |
| 2022-12-19 | 12.52 | $12.07 | 615029 |
| 2022-12-16 | 12.55 | $12.15 | 337300 |
| 2022-12-15 | 12.59 | $12.41 | 375600 |
| 2022-12-14 | 12.59 | $13.06 | 313200 |
| 2022-12-13 | 12.53 | $12.99 | 642411 |
| 2022-12-12 | 12.48 | $12.69 | 371700 |
| 2022-12-09 | 12.45 | $12.55 | 359745 |
| 2022-12-08 | 12.44 | $12.49 | 812905 |
| 2022-12-07 | 12.43 | $12.32 | 1.0M |
| 2022-12-06 | 12.43 | $12.68 | 571633 |
| 2022-12-05 | 12.39 | $12.72 | 454000 |
| 2022-12-02 | 12.34 | $12.76 | 328330 |
| 2022-12-01 | 12.27 | $12.60 | 324600 |
| 2022-11-30 | 12.21 | $12.21 | 227400 |
| 2022-11-29 | 12.18 | $12.16 | 194049 |
| 2022-11-28 | 12.14 | $12.25 | 267300 |
| 2022-11-25 | 12.09 | $12.61 | 157309 |
| 2022-11-23 | 12.00 | $12.53 | 247907 |
| 2022-11-22 | 11.91 | $12.26 | 214135 |
| 2022-11-21 | 11.83 | $12.02 | 247302 |
| 2022-11-18 | 11.77 | $12.12 | 191800 |
| 2022-11-17 | 11.69 | $12.13 | 336324 |
| 2022-11-16 | 11.59 | $12.10 | 239328 |
| 2022-11-15 | 11.49 | $12.31 | 361603 |
| 2022-11-14 | 11.35 | $12.69 | 317100 |
| 2022-11-11 | 11.17 | $12.97 | 223822 |
| 2022-11-10 | 10.93 | $12.56 | 615200 |
| 2022-11-09 | 10.73 | $11.34 | 164700 |
| 2022-11-08 | 10.63 | $11.54 | 231600 |
| 2022-11-07 | 10.49 | $11.25 | 407514 |
| 2022-11-04 | 10.38 | $11.15 | 265900 |
| 2022-11-03 | 10.26 | $10.36 | 250400 |
| 2022-11-02 | 10.22 | $10.52 | 210300 |
| 2022-11-01 | 10.17 | $10.72 | 240505 |
| 2022-10-31 | 10.09 | $10.65 | 334200 |
| 2022-10-28 | 10.01 | $10.89 | 204000 |
| 2022-10-27 | 9.90 | $10.58 | 287100 |
| 2022-10-26 | 9.82 | $10.75 | 167631 |
| 2022-10-25 | 9.71 | $10.72 | 316714 |
| 2022-10-24 | 9.59 | $10.13 | 308212 |
| 2022-10-21 | 9.53 | $9.82 | 284800 |
| 2022-10-20 | 9.49 | $9.53 | 252307 |
| 2022-10-19 | 9.48 | $9.57 | 231800 |
| 2022-10-18 | 9.47 | $9.99 | 426300 |
| 2022-10-17 | 9.41 | $9.67 | 577300 |
| 2022-10-14 | 9.38 | $9.14 | 225800 |
| 2022-10-13 | 9.41 | $9.37 | 443600 |
| 2022-10-12 | 9.41 | $9.05 | 307100 |
| 2022-10-11 | 9.46 | $9.08 | 471212 |
| 2022-10-10 | 9.50 | $9.30 | 330520 |
| 2022-10-07 | 9.53 | $9.36 | 427800 |
| 2022-10-06 | 9.56 | $9.94 | 578500 |
| 2022-10-05 | 9.54 | $10.17 | 446100 |
| 2022-10-04 | 9.49 | $10.15 | 545432 |
| 2022-10-03 | 9.45 | $9.47 | 438000 |
| 2022-09-30 | 9.47 | $9.22 | 420700 |
| 2022-09-29 | 9.53 | $9.11 | 612400 |
| 2022-09-28 | 9.59 | $9.41 | 358800 |
| 2022-09-27 | 9.63 | $9.08 | 916032 |
| 2022-09-26 | 9.71 | $8.98 | 601700 |
| 2022-09-23 | 9.81 | $9.06 | 444127 |
| 2022-09-22 | 9.91 | $9.15 | 414630 |
| 2022-09-21 | 10.00 | $9.32 | 299935 |
| 2022-09-20 | 10.09 | $9.35 | 414500 |
| 2022-09-19 | 10.18 | $9.78 | 436200 |
| 2022-09-16 | 10.23 | $9.81 | 232300 |
| 2022-09-15 | 10.29 | $10.05 | 356400 |
| 2022-09-14 | 10.32 | $10.16 | 196128 |
| 2022-09-13 | 10.36 | $10.21 | 223100 |
| 2022-09-12 | 10.39 | $10.79 | 507828 |
| 2022-09-09 | 10.38 | $10.52 | 271000 |
| 2022-09-08 | 10.39 | $10.17 | 720308 |
| 2022-09-07 | 10.44 | $10.16 | 357749 |
| 2022-09-06 | 10.50 | $10.04 | 369349 |
| 2022-09-02 | 10.57 | $9.98 | 251300 |
| 2022-09-01 | 10.66 | $9.88 | 285111 |
| 2022-08-31 | 10.76 | $10.18 | 275500 |
| 2022-08-30 | 10.84 | $10.41 | 248400 |
| 2022-08-29 | 10.91 | $10.42 | 286500 |
| 2022-08-26 | 10.97 | $10.35 | 218439 |
| 2022-08-25 | 11.05 | $10.82 | 213400 |
| 2022-08-24 | 11.09 | $10.66 | 231700 |
| 2022-08-23 | 11.14 | $10.61 | 296500 |
| 2022-08-22 | 11.20 | $10.47 | 497000 |
| 2022-08-19 | 11.27 | $10.98 | 330505 |
| 2022-08-18 | 11.30 | $11.26 | 180600 |
| 2022-08-17 | 11.29 | $11.14 | 213500 |
| 2022-08-16 | 11.29 | $11.39 | 203200 |
| 2022-08-15 | 11.27 | $11.34 | 372000 |
| 2022-08-12 | 11.24 | $11.42 | 234300 |
| 2022-08-11 | 11.20 | $11.43 | 237327 |
| 2022-08-10 | 11.15 | $11.41 | 249243 |
| 2022-08-09 | 11.09 | $10.94 | 302600 |
| 2022-08-08 | 11.06 | $11.36 | 430438 |
| 2022-08-05 | 10.99 | $11.33 | 326644 |
| 2022-08-04 | 10.92 | $11.57 | 257518 |
| 2022-08-03 | 10.81 | $11.24 | 327532 |
| 2022-08-02 | 10.73 | $11.14 | 277816 |
| 2022-08-01 | 10.65 | $11.49 | 580400 |
| 2022-07-29 | 10.52 | $11.70 | 205721 |
| 2022-07-28 | 10.36 | $11.20 | 390042 |
| 2022-07-27 | 10.23 | $10.96 | 219608 |
| 2022-07-26 | 10.13 | $10.60 | 236100 |
| 2022-07-25 | 10.06 | $10.81 | 390431 |
| 2022-07-22 | 9.96 | $10.68 | 269627 |
| 2022-07-21 | 9.86 | $10.92 | 285500 |
| 2022-07-20 | 9.74 | $10.58 | 581100 |
| 2022-07-19 | 9.64 | $10.49 | 579107 |
| 2022-07-18 | 9.55 | $9.78 | 770942 |
| 2022-07-15 | 9.53 | $9.63 | 694100 |
| 2022-07-14 | 9.52 | $9.61 | 344300 |
| 2022-07-13 | 9.52 | $9.60 | 479500 |
| 2022-07-12 | 9.51 | $9.64 | 401400 |
| 2022-07-11 | 9.51 | $9.43 | 575027 |
| 2022-07-08 | 9.54 | $9.75 | 293900 |
| 2022-07-07 | 9.54 | $9.80 | 1.1M |
| 2022-07-06 | 9.55 | $9.44 | 727700 |
| 2022-07-05 | 9.60 | $9.02 | 447919 |
| 2022-07-01 | 9.70 | $9.04 | 351734 |
| 2022-06-30 | 9.82 | $9.31 | 383400 |
| 2022-06-29 | 9.91 | $9.52 | 731824 |
| 2022-06-28 | 10.00 | $9.58 | 595203 |
| 2022-06-27 | 10.08 | $9.78 | 726000 |
| 2022-06-24 | 10.15 | $9.55 | 445500 |
| 2022-06-23 | 10.25 | $9.28 | 553213 |
| 2022-06-22 | 10.37 | $9.70 | 564100 |
| 2022-06-21 | 10.47 | $9.77 | 558328 |
| 2022-06-17 | 10.56 | $9.50 | 548500 |
| 2022-06-16 | 10.68 | $9.72 | 537644 |
| 2022-06-15 | 10.78 | $9.87 | 809130 |
| 2022-06-14 | 10.87 | $9.81 | 1.6M |
| 2022-06-13 | 10.97 | $10.06 | 497925 |
| 2022-06-10 | 11.04 | $10.52 | 452400 |
| 2022-06-09 | 11.08 | $10.91 | 234100 |
| 2022-06-08 | 11.07 | $11.43 | 257220 |
| 2022-06-07 | 11.01 | $11.64 | 347600 |
| 2022-06-06 | 10.93 | $11.58 | 434800 |
| 2022-06-03 | 10.84 | $11.50 | 248300 |
| 2022-06-02 | 10.76 | $11.76 | 535846 |
| 2022-06-01 | 10.66 | $10.97 | 445600 |
| 2022-05-31 | 10.63 | $11.20 | 537000 |
| 2022-05-27 | 10.57 | $10.90 | 508000 |
| 2022-05-26 | 10.55 | $10.49 | 386600 |
| 2022-05-25 | 10.57 | $10.37 | 296800 |
| 2022-05-24 | 10.60 | $10.85 | 1.5M |
| 2022-05-23 | 10.59 | $10.75 | 283339 |
| 2022-05-20 | 10.60 | $10.38 | 402460 |
| 2022-05-19 | 10.65 | $10.41 | 503232 |
| 2022-05-18 | 10.71 | $10.11 | 491372 |
| 2022-05-17 | 10.81 | $10.69 | 516000 |
| 2022-05-16 | 10.86 | $10.24 | 389600 |
| 2022-05-13 | 10.96 | $10.65 | 382400 |
| 2022-05-12 | 11.03 | $10.53 | 417600 |
| 2022-05-11 | 11.12 | $10.64 | 368000 |
| 2022-05-10 | 11.21 | $10.63 | 636400 |
| 2022-05-09 | 11.31 | $10.44 | 452400 |
| 2022-05-06 | 11.43 | $10.48 | 624000 |
| 2022-05-05 | 11.56 | $10.76 | 457200 |
| 2022-05-04 | 11.67 | $11.30 | 338428 |
| 2022-05-03 | 11.74 | $10.91 | 411200 |
| 2022-05-02 | 11.85 | $10.95 | 478400 |
| 2022-04-29 | 11.97 | $11.38 | 334000 |
| 2022-04-28 | 12.06 | $11.39 | 416504 |
| 2022-04-27 | 12.15 | $11.31 | 495768 |
| 2022-04-26 | 12.26 | $10.95 | 498400 |
| 2022-04-25 | 12.42 | $12.00 | 316400 |
| 2022-04-22 | 12.48 | $12.52 | 333200 |
| 2022-04-21 | 12.49 | $12.75 | 227600 |
| 2022-04-20 | 12.49 | $12.59 | 219280 |
| 2022-04-19 | 12.51 | $12.38 | 684000 |
| 2022-04-18 | 12.56 | $11.95 | 358900 |
| 2022-04-14 | 12.66 | $12.12 | 298428 |
| 2022-04-13 | 12.75 | $12.27 | 438000 |
| 2022-04-12 | 12.84 | $12.20 | 408800 |
| 2022-04-11 | 12.93 | $12.09 | 374000 |
| 2022-04-08 | 13.04 | $12.50 | 301200 |
| 2022-04-07 | 13.11 | $12.52 | 410800 |
| 2022-04-06 | 13.18 | $12.29 | 406000 |
| 2022-04-05 | 13.27 | $12.77 | 350400 |
| 2022-04-04 | 13.31 | $13.09 | 294088 |
| 2022-04-01 | 13.31 | $13.19 | 181600 |
| 2022-03-31 | 13.30 | $12.98 | 268000 |
| 2022-03-30 | 13.30 | $13.09 | 203200 |
| 2022-03-29 | 13.28 | $13.23 | 513668 |
| 2022-03-28 | 13.25 | $13.07 | 308860 |
| 2022-03-25 | 13.23 | $12.93 | 278136 |
| 2022-03-24 | 13.22 | $13.66 | 186940 |
| 2022-03-23 | 13.15 | $13.72 | 228508 |
| 2022-03-22 | 13.06 | $14.03 | 385752 |
| 2022-03-21 | 12.93 | $13.95 | 358400 |
| 2022-03-18 | 12.81 | $14.18 | 349200 |
| 2022-03-17 | 12.67 | $13.96 | 302400 |
| 2022-03-16 | 12.54 | $13.97 | 366800 |
| 2022-03-15 | 12.41 | $12.85 | 687600 |
| 2022-03-14 | 12.40 | $12.85 | 343616 |
| 2022-03-11 | 12.38 | $12.54 | 262400 |
| 2022-03-10 | 12.40 | $12.53 | 451236 |
| 2022-03-09 | 12.43 | $12.26 | 624000 |
| 2022-03-08 | 12.50 | $11.52 | 2.9M |
| 2022-03-07 | 12.66 | $11.46 | 4.3M |
| 2022-03-04 | 12.83 | $11.50 | 2.2M |
| 2022-03-03 | 13.01 | $12.00 | 1.9M |
| 2022-03-02 | 13.17 | $12.58 | 1.5M |
| 2022-03-01 | 13.28 | $12.26 | 1.4M |
| 2022-02-28 | 13.43 | $12.66 | 3.0M |
| 2022-02-25 | 13.55 | $13.15 | 450000 |
| 2022-02-24 | 13.63 | $12.68 | 555600 |
| 2022-02-23 | 13.76 | $12.74 | 458000 |
| 2022-02-22 | 13.89 | $13.00 | 320800 |
| 2022-02-18 | 14.01 | $13.13 | 271296 |
| 2022-02-17 | 14.12 | $13.34 | 223380 |
| 2022-02-16 | 14.23 | $13.80 | 228844 |
| 2022-02-15 | 14.30 | $13.81 | 490000 |
| 2022-02-14 | 14.38 | $13.24 | 327236 |
| 2022-02-11 | 14.53 | $13.47 | 264196 |
| 2022-02-10 | 14.67 | $14.03 | 256164 |
| 2022-02-09 | 14.77 | $14.87 | 206000 |
| 2022-02-08 | 14.81 | $14.39 | 288812 |
| 2022-02-07 | 14.89 | $14.47 | 263360 |
| 2022-02-04 | 14.98 | $14.58 | 463600 |
| 2022-02-03 | 15.08 | $14.76 | 390804 |
| 2022-02-02 | 15.17 | $15.26 | 214800 |
| 2022-02-01 | 15.22 | $14.91 | 413600 |
| 2022-01-31 | 15.32 | $14.81 | 404412 |
| 2022-01-28 | 15.44 | $14.18 | 388400 |
| 2022-01-27 | 15.64 | $13.93 | 475600 |
| 2022-01-26 | 15.87 | $14.42 | 643200 |
| 2022-01-25 | 16.08 | $14.06 | 490000 |
| 2022-01-24 | 16.33 | $14.89 | 537600 |
| 2022-01-21 | 16.51 | $15.61 | 255200 |
| 2022-01-20 | 16.64 | $15.73 | 278140 |
| 2022-01-19 | 16.75 | $15.76 | 330032 |
| 2022-01-18 | 16.86 | $15.62 | 389200 |
| 2022-01-14 | 16.99 | $16.16 | 399228 |
| 2022-01-13 | 17.07 | $16.69 | 326800 |
| 2022-01-12 | 17.10 | $17.17 | 172800 |
| 2022-01-11 | 17.08 | $16.68 | 235600 |
| 2022-01-10 | 17.10 | $16.27 | 202808 |
| 2022-01-07 | 17.16 | $16.99 | 269200 |
| 2022-01-06 | 17.15 | $17.33 | 203600 |
| 2022-01-05 | 17.11 | $17.47 | 287264 |
| 2022-01-04 | 17.04 | $17.73 | 284492 |
| 2022-01-03 | 16.94 | $17.51 | 346000 |
| 2021-12-31 | 16.86 | $17.33 | 141320 |
| 2021-12-30 | 16.78 | $17.34 | 238800 |
| 2021-12-29 | 16.69 | $17.53 | 205600 |
| 2021-12-28 | 16.57 | $17.34 | 134824 |
| 2021-12-27 | 16.46 | $17.20 | 164800 |
| 2021-12-23 | 16.35 | $17.17 | 207600 |
| 2021-12-22 | 16.24 | $16.82 | 191636 |
| 2021-12-21 | 16.16 | $16.50 | 280400 |
| 2021-12-20 | 16.11 | $16.12 | 242504 |
| 2021-12-17 | 16.09 | $16.26 | 144800 |
| 2021-12-16 | 16.06 | $16.58 | 250412 |
| 2021-12-15 | 16.00 | $16.52 | 257200 |
| 2021-12-14 | 15.94 | $15.87 | 212524 |
| 2021-12-13 | 15.94 | $16.33 | 200992 |
| 2021-12-10 | 15.90 | $16.40 | 240900 |
| 2021-12-09 | 15.85 | $16.30 | 136800 |
| 2021-12-08 | 15.81 | $16.65 | 140168 |
| 2021-12-07 | 15.74 | $16.35 | 226400 |
| 2021-12-06 | 15.69 | $15.83 | 276400 |
| 2021-12-03 | 15.70 | $15.24 | 374000 |
| 2021-12-02 | 15.76 | $15.62 | 222400 |
| 2021-12-01 | 15.80 | $15.24 | 240428 |
| 2021-11-30 | 15.87 | $15.40 | 389600 |
| 2021-11-29 | 15.93 | $15.42 | 288800 |
| 2021-11-26 | 15.99 | $15.21 | 149312 |
| 2021-11-24 | 16.08 | $15.59 | 202400 |
| 2021-11-23 | 16.13 | $15.71 | 226500 |
| 2021-11-22 | 16.17 | $16.18 | 244400 |
| 2021-11-19 | 16.17 | $16.18 | 130448 |
| 2021-11-18 | 16.16 | $16.11 | 182400 |
| 2021-11-17 | 16.17 | $16.29 | 144508 |
| 2021-11-16 | 16.15 | $16.13 | 388544 |
| 2021-11-15 | 16.15 | $16.17 | 143332 |
| 2021-11-12 | 16.15 | $16.16 | 131748 |
| 2021-11-11 | 16.15 | $16.21 | 160000 |
| 2021-11-10 | 16.14 | $15.94 | 178464 |
| 2021-11-09 | 16.15 | $16.30 | 190528 |
| 2021-11-08 | 16.13 | $16.43 | 155200 |
| 2021-11-05 | 16.09 | $16.02 | 164400 |
| 2021-11-04 | 16.08 | $16.16 | 142464 |
| 2021-11-03 | 16.05 | $16.26 | 127260 |
| 2021-11-02 | 16.02 | $16.02 | 148800 |
| 2021-11-01 | 16.00 | $16.11 | 150800 |
| 2021-10-29 | 15.97 | $16.15 | 140948 |
| 2021-10-28 | 15.93 | $16.24 | 105680 |
| 2021-10-27 | 15.88 | $15.90 | 142000 |
| 2021-10-26 | 15.85 | $16.11 | 205656 |
| 2021-10-25 | 15.81 | $16.09 | 167600 |
| 2021-10-22 | 15.76 | $16.31 | 118592 |
| 2021-10-21 | 15.69 | $15.79 | 162000 |
| 2021-10-20 | 15.68 | $16.20 | 152000 |
| 2021-10-19 | 15.63 | $16.17 | 183600 |
| 2021-10-18 | 15.58 | $15.98 | 410132 |
| 2021-10-15 | 15.55 | $16.16 | 279396 |
| 2021-10-14 | 15.51 | $15.97 | 209600 |
| 2021-10-13 | 15.49 | $15.65 | 163228 |
| 2021-10-12 | 15.52 | $15.23 | 138400 |
| 2021-10-11 | 15.59 | $15.08 | 143348 |
| 2021-10-08 | 15.69 | $15.29 | 141600 |
| 2021-10-07 | 15.78 | $15.49 | 156952 |
| 2021-10-06 | 15.86 | $15.30 | 147200 |
| 2021-10-05 | 15.96 | $15.52 | 340800 |
| 2021-10-04 | 16.05 | $15.18 | 279200 |
| 2021-10-01 | 16.18 | $15.32 | 198520 |
| 2021-09-30 | 16.31 | $15.10 | 158800 |
| 2021-09-29 | 16.47 | $15.03 | 226800 |
| 2021-09-28 | 16.65 | $15.31 | 232000 |
| 2021-09-27 | 16.81 | $16.02 | 146000 |
| 2021-09-24 | 16.91 | $16.34 | 126820 |
| 2021-09-23 | 16.98 | $16.65 | 521652 |
| 2021-09-22 | 17.03 | $16.28 | 242008 |
| 2021-09-21 | 17.12 | $16.32 | 195600 |
| 2021-09-20 | 17.20 | $16.23 | 242152 |
| 2021-09-17 | 17.30 | $17.21 | 151200 |
| 2021-09-16 | 17.31 | $17.52 | 219280 |
| 2021-09-15 | 17.28 | $17.53 | 126580 |
| 2021-09-14 | 17.25 | $17.52 | 116800 |
| 2021-09-13 | 17.21 | $17.35 | 154400 |
| 2021-09-10 | 17.20 | $17.29 | 174400 |
| 2021-09-09 | 17.19 | $17.07 | 219200 |
| 2021-09-08 | 17.20 | $16.92 | 188584 |
| 2021-09-07 | 17.24 | $17.24 | 158564 |
| 2021-09-03 | 17.24 | $17.32 | 193600 |
| 2021-09-02 | 17.23 | $17.30 | 221612 |
| 2021-09-01 | 17.23 | $17.09 | 381200 |
| 2021-08-31 | 17.24 | $17.24 | 92536 |
| 2021-08-30 | 17.25 | $17.44 | 172800 |
| 2021-08-27 | 17.23 | $17.40 | 128000 |
| 2021-08-26 | 17.21 | $17.19 | 110800 |
| 2021-08-25 | 17.21 | $17.32 | 153600 |
| 2021-08-24 | 17.20 | $17.29 | 200876 |
| 2021-08-23 | 17.19 | $17.27 | 98876 |
| 2021-08-20 | 17.18 | $17.09 | 139324 |
| 2021-08-19 | 17.18 | $16.62 | 224592 |
| 2021-08-18 | 17.23 | $16.78 | 162560 |
| 2021-08-17 | 17.27 | $17.06 | 276400 |
| 2021-08-16 | 17.27 | $17.27 | 147260 |
| 2021-08-13 | 17.25 | $17.52 | 134400 |
| 2021-08-12 | 17.20 | $17.61 | 168800 |
| 2021-08-11 | 17.13 | $17.62 | 198400 |
| 2021-08-10 | 17.06 | $17.40 | 224528 |
| 2021-08-09 | 16.99 | $17.28 | 120400 |
| 2021-08-06 | 16.93 | $17.19 | 165200 |
| 2021-08-05 | 16.88 | $17.40 | 134400 |
| 2021-08-04 | 16.79 | $17.33 | 181304 |
| 2021-08-03 | 16.70 | $17.14 | 185200 |
| 2021-08-02 | 16.63 | $16.97 | 141600 |
| 2021-07-30 | 16.56 | $16.97 | 158948 |
| 2021-07-29 | 16.48 | $17.08 | 186960 |
| 2021-07-28 | 16.39 | $16.95 | 157360 |
| 2021-07-27 | 16.30 | $16.97 | 165740 |
| 2021-07-26 | 16.20 | $17.04 | 140016 |
| 2021-07-23 | 16.09 | $16.91 | 204400 |
| 2021-07-22 | 15.99 | $16.61 | 359600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.94
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.14
Average
15.49
Maximum
21.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.94 | $20.31 | 173100 |
| 2026-07-16 | 19.85 | $20.22 | 461800 |
| 2026-07-15 | 19.77 | $19.51 | 311900 |
| 2026-07-14 | 19.82 | $19.55 | 230400 |
| 2026-07-13 | 19.87 | $19.41 | 190000 |
| 2026-07-10 | 19.96 | $19.88 | 167837 |
| 2026-07-09 | 19.96 | $19.84 | 210372 |
| 2026-07-08 | 19.97 | $19.39 | 290435 |
| 2026-07-07 | 20.07 | $19.58 | 249354 |
| 2026-07-06 | 20.15 | $20.32 | 239820 |
| 2026-07-02 | 20.09 | $20.00 | 207100 |
| 2026-07-01 | 20.08 | $19.98 | 257300 |
| 2026-06-30 | 20.07 | $20.39 | 197300 |
| 2026-06-29 | 19.97 | $19.93 | 255433 |
| 2026-06-26 | 19.96 | $19.52 | 334900 |
| 2026-06-25 | 20.02 | $20.08 | 419304 |
| 2026-06-24 | 19.98 | $19.59 | 879925 |
| 2026-06-23 | 20.03 | $19.64 | 342900 |
| 2026-06-22 | 20.08 | $20.55 | 572000 |
| 2026-06-18 | 19.94 | $20.56 | 224700 |
| 2026-06-17 | 19.77 | $20.12 | 322449 |
| 2026-06-16 | 19.67 | $20.51 | 222075 |
| 2026-06-15 | 19.48 | $20.01 | 300874 |
| 2026-06-12 | 19.35 | $19.86 | 191461 |
| 2026-06-11 | 19.23 | $19.84 | 1.5M |
| 2026-06-10 | 19.10 | $18.86 | 2.8M |
| 2026-06-09 | 19.16 | $19.12 | 1.8M |
| 2026-06-08 | 19.17 | $19.31 | 2.4M |
| 2026-06-05 | 19.14 | $18.89 | 983200 |
| 2026-06-04 | 19.20 | $19.48 | 203416 |
| 2026-06-03 | 19.14 | $19.38 | 287300 |
| 2026-06-02 | 19.09 | $19.62 | 261700 |
| 2026-06-01 | 18.99 | $18.73 | 850500 |
| 2026-05-29 | 19.05 | $19.11 | 1.5M |
| 2026-05-28 | 19.05 | $19.15 | 368900 |
| 2026-05-27 | 19.04 | $19.40 | 216714 |
| 2026-05-26 | 18.97 | $19.37 | 346600 |
| 2026-05-22 | 18.90 | $18.93 | 195232 |
| 2026-05-21 | 18.91 | $19.16 | 255100 |
| 2026-05-20 | 18.88 | $18.85 | 281200 |
| 2026-05-19 | 18.91 | $18.19 | 175200 |
| 2026-05-18 | 19.08 | $18.61 | 224600 |
| 2026-05-15 | 19.20 | $18.30 | 258100 |
| 2026-05-14 | 19.39 | $18.94 | 159200 |
| 2026-05-13 | 19.49 | $18.99 | 144718 |
| 2026-05-12 | 19.59 | $19.18 | 969600 |
| 2026-05-11 | 19.66 | $19.59 | 1.2M |
| 2026-05-08 | 19.66 | $19.69 | 3.2M |
| 2026-05-07 | 19.64 | $19.57 | 1.4M |
| 2026-05-06 | 19.64 | $20.27 | 2.5M |
| 2026-05-05 | 19.48 | $19.00 | 293700 |
| 2026-05-04 | 19.58 | $18.42 | 1.1M |
| 2026-05-01 | 19.80 | $19.25 | 204032 |
| 2026-04-30 | 19.89 | $19.39 | 1.1M |
| 2026-04-29 | 19.96 | $18.81 | 143600 |
| 2026-04-28 | 20.16 | $19.16 | 164111 |
| 2026-04-27 | 20.32 | $20.35 | 275400 |
| 2026-04-24 | 20.25 | $20.81 | 1.5M |
| 2026-04-23 | 20.07 | $20.19 | 307249 |
| 2026-04-22 | 19.99 | $20.37 | 351700 |
| 2026-04-21 | 19.85 | $20.31 | 414948 |
| 2026-04-20 | 19.70 | $20.92 | 1.3M |
| 2026-04-17 | 19.40 | $20.82 | 131900 |
| 2026-04-16 | 19.07 | $19.98 | 147349 |
| 2026-04-15 | 18.86 | $19.99 | 129500 |
| 2026-04-14 | 18.61 | $20.03 | 151939 |
| 2026-04-13 | 18.31 | $19.70 | 157019 |
| 2026-04-10 | 18.04 | $19.35 | 189721 |
| 2026-04-09 | 17.80 | $19.39 | 167832 |
| 2026-04-08 | 17.52 | $19.21 | 302900 |
| 2026-04-07 | 17.23 | $17.80 | 352811 |
| 2026-04-06 | 17.20 | $18.01 | 299545 |
| 2026-04-02 | 17.12 | $17.97 | 327100 |
| 2026-04-01 | 17.04 | $17.96 | 246635 |
| 2026-03-31 | 16.96 | $17.61 | 1.4M |
| 2026-03-30 | 16.95 | $16.82 | 460020 |
| 2026-03-27 | 17.10 | $16.87 | 721900 |
| 2026-03-26 | 17.28 | $17.13 | 491200 |
| 2026-03-25 | 17.44 | $17.47 | 199610 |
| 2026-03-24 | 17.55 | $17.20 | 299404 |
| 2026-03-23 | 17.75 | $17.46 | 453548 |
| 2026-03-20 | 17.93 | $16.74 | 270100 |
| 2026-03-19 | 18.30 | $17.38 | 239400 |
| 2026-03-18 | 18.59 | $17.85 | 179300 |
| 2026-03-17 | 18.84 | $18.14 | 221433 |
| 2026-03-16 | 19.08 | $18.17 | 217643 |
| 2026-03-13 | 19.34 | $17.89 | 174033 |
| 2026-03-12 | 19.72 | $18.74 | 241037 |
| 2026-03-11 | 19.97 | $19.27 | 443801 |
| 2026-03-10 | 20.16 | $19.36 | 240226 |
| 2026-03-09 | 20.36 | $19.09 | 212300 |
| 2026-03-06 | 20.65 | $19.13 | 203500 |
| 2026-03-05 | 20.98 | $19.70 | 147500 |
| 2026-03-04 | 21.25 | $20.14 | 243341 |
| 2026-03-03 | 21.46 | $19.99 | 198715 |
| 2026-03-02 | 21.73 | $20.66 | 261600 |
| 2026-02-27 | 21.91 | $21.56 | 155015 |
| 2026-02-26 | 21.92 | $21.63 | 183000 |
| 2026-02-25 | 21.91 | $21.83 | 110340 |
| 2026-02-24 | 21.86 | $21.80 | 114000 |
| 2026-02-23 | 21.80 | $21.45 | 262810 |
| 2026-02-20 | 21.80 | $21.68 | 111000 |
| 2026-02-19 | 21.75 | $21.47 | 131920 |
| 2026-02-18 | 21.74 | $21.49 | 170700 |
| 2026-02-17 | 21.71 | $21.62 | 327800 |
| 2026-02-13 | 21.65 | $21.57 | 133240 |
| 2026-02-12 | 21.58 | $21.31 | 147800 |
| 2026-02-11 | 21.55 | $21.82 | 1.0M |
| 2026-02-10 | 21.41 | $21.40 | 176047 |
| 2026-02-09 | 21.33 | $21.22 | 1.1M |
| 2026-02-06 | 21.27 | $20.92 | 181201 |
| 2026-02-05 | 21.26 | $20.65 | 191900 |
| 2026-02-04 | 21.30 | $20.93 | 134800 |
| 2026-02-03 | 21.28 | $20.98 | 243600 |
| 2026-02-02 | 21.24 | $20.96 | 145515 |
| 2026-01-30 | 21.19 | $20.65 | 238700 |
| 2026-01-29 | 21.20 | $20.99 | 128440 |
| 2026-01-28 | 21.13 | $20.58 | 182637 |
| 2026-01-27 | 21.14 | $21.08 | 136415 |
| 2026-01-26 | 21.03 | $21.33 | 131103 |
| 2026-01-23 | 20.84 | $21.29 | 184700 |
| 2026-01-22 | 20.63 | $21.16 | 354316 |
| 2026-01-21 | 20.40 | $21.06 | 152408 |
| 2026-01-20 | 20.16 | $20.52 | 429500 |
| 2026-01-16 | 19.98 | $20.86 | 341600 |
| 2026-01-15 | 19.70 | $20.33 | 131421 |
| 2026-01-14 | 19.48 | $19.52 | 247903 |
| 2026-01-13 | 19.39 | $19.77 | 275600 |
| 2026-01-12 | 19.23 | $19.91 | 104029 |
| 2026-01-09 | 19.02 | $19.46 | 285209 |
| 2026-01-08 | 18.86 | $19.15 | 153206 |
| 2026-01-07 | 18.73 | $19.58 | 284800 |
| 2026-01-06 | 18.50 | $19.09 | 158942 |
| 2026-01-05 | 18.32 | $18.85 | 127003 |
| 2026-01-02 | 18.17 | $18.28 | 194200 |
| 2025-12-31 | 18.10 | $17.91 | 83500 |
| 2025-12-30 | 18.11 | $18.04 | 133400 |
| 2025-12-29 | 18.09 | $18.07 | 303740 |
| 2025-12-26 | 18.05 | $18.28 | 125905 |
| 2025-12-24 | 17.96 | $18.15 | 85017 |
| 2025-12-23 | 17.89 | $18.18 | 2.1M |
| 2025-12-22 | 17.79 | $17.82 | 323100 |
| 2025-12-19 | 17.76 | $17.68 | 132500 |
| 2025-12-18 | 17.74 | $17.56 | 163114 |
| 2025-12-17 | 17.75 | $17.18 | 97019 |
| 2025-12-16 | 17.83 | $17.71 | 112700 |
| 2025-12-15 | 17.82 | $17.92 | 310400 |
| 2025-12-12 | 17.75 | $18.00 | 104300 |
| 2025-12-11 | 17.66 | $18.04 | 122107 |
| 2025-12-10 | 17.55 | $18.12 | 174200 |
| 2025-12-09 | 17.39 | $17.84 | 202700 |
| 2025-12-08 | 17.27 | $18.00 | 156200 |
| 2025-12-05 | 17.09 | $17.90 | 100300 |
| 2025-12-04 | 16.91 | $17.95 | 340900 |
| 2025-12-03 | 16.69 | $17.48 | 135942 |
| 2025-12-02 | 16.53 | $17.09 | 131238 |
| 2025-12-01 | 16.42 | $17.10 | 240736 |
| 2025-11-28 | 16.30 | $17.03 | 112409 |
| 2025-11-26 | 16.18 | $16.52 | 152734 |
| 2025-11-25 | 16.14 | $16.59 | 317819 |
| 2025-11-24 | 16.09 | $16.11 | 239600 |
| 2025-11-21 | 16.13 | $16.13 | 259909 |
| 2025-11-20 | 16.18 | $15.73 | 253400 |
| 2025-11-19 | 16.32 | $15.90 | 150700 |
| 2025-11-18 | 16.45 | $15.99 | 207512 |
| 2025-11-17 | 16.58 | $16.11 | 154600 |
| 2025-11-14 | 16.71 | $16.38 | 100800 |
| 2025-11-13 | 16.81 | $16.69 | 100800 |
| 2025-11-12 | 16.86 | $17.09 | 98600 |
| 2025-11-11 | 16.83 | $16.92 | 99546 |
| 2025-11-10 | 16.84 | $16.62 | 183800 |
| 2025-11-07 | 16.91 | $16.48 | 104300 |
| 2025-11-06 | 17.02 | $16.34 | 154806 |
| 2025-11-05 | 17.18 | $16.59 | 346346 |
| 2025-11-04 | 17.31 | $16.36 | 144443 |
| 2025-11-03 | 17.52 | $16.79 | 100300 |
| 2025-10-31 | 17.66 | $16.83 | 122300 |
| 2025-10-30 | 17.82 | $17.46 | 80111 |
| 2025-10-29 | 17.87 | $17.51 | 120734 |
| 2025-10-28 | 17.92 | $17.82 | 74000 |
| 2025-10-27 | 17.91 | $18.17 | 105344 |
| 2025-10-24 | 17.82 | $17.83 | 113200 |
| 2025-10-23 | 17.79 | $17.57 | 219416 |
| 2025-10-22 | 17.80 | $17.61 | 85200 |
| 2025-10-21 | 17.81 | $17.56 | 89000 |
| 2025-10-20 | 17.83 | $17.71 | 75939 |
| 2025-10-17 | 17.82 | $17.57 | 94327 |
| 2025-10-16 | 17.83 | $17.63 | 90600 |
| 2025-10-15 | 17.83 | $17.58 | 97100 |
| 2025-10-14 | 17.84 | $17.44 | 196027 |
| 2025-10-13 | 17.88 | $17.64 | 85100 |
| 2025-10-10 | 17.88 | $17.30 | 148700 |
| 2025-10-09 | 17.94 | $17.66 | 71234 |
| 2025-10-08 | 17.94 | $18.19 | 196345 |
| 2025-10-07 | 17.82 | $18.08 | 65709 |
| 2025-10-06 | 17.71 | $18.37 | 79600 |
| 2025-10-03 | 17.51 | $18.22 | 103715 |
| 2025-10-02 | 17.31 | $17.93 | 89538 |
| 2025-10-01 | 17.14 | $17.11 | 125418 |
| 2025-09-30 | 17.11 | $16.99 | 93200 |
| 2025-09-29 | 17.10 | $16.59 | 110800 |
| 2025-09-26 | 17.17 | $16.78 | 125500 |
| 2025-09-25 | 17.21 | $16.94 | 215733 |
| 2025-09-24 | 17.22 | $17.05 | 96600 |
| 2025-09-23 | 17.20 | $17.38 | 112400 |
| 2025-09-22 | 17.11 | $17.35 | 127730 |
| 2025-09-19 | 17.01 | $17.21 | 374400 |
| 2025-09-18 | 16.92 | $17.23 | 225516 |
| 2025-09-17 | 16.81 | $16.77 | 81219 |
| 2025-09-16 | 16.78 | $16.90 | 88000 |
| 2025-09-15 | 16.71 | $16.86 | 147110 |
| 2025-09-12 | 16.64 | $16.88 | 121200 |
| 2025-09-11 | 16.54 | $16.92 | 113100 |
| 2025-09-10 | 16.43 | $16.68 | 81400 |
| 2025-09-09 | 16.34 | $16.88 | 141200 |
| 2025-09-08 | 16.20 | $17.05 | 220345 |
| 2025-09-05 | 16.00 | $16.62 | 142720 |
| 2025-09-04 | 15.85 | $16.10 | 115200 |
| 2025-09-03 | 15.79 | $16.07 | 144900 |
| 2025-09-02 | 15.73 | $15.82 | 257400 |
| 2025-08-29 | 15.70 | $15.96 | 87700 |
| 2025-08-28 | 15.65 | $16.01 | 143809 |
| 2025-08-27 | 15.57 | $15.77 | 119906 |
| 2025-08-26 | 15.54 | $15.85 | 106313 |
| 2025-08-25 | 15.48 | $15.54 | 388130 |
| 2025-08-22 | 15.48 | $16.03 | 271700 |
| 2025-08-21 | 15.38 | $15.53 | 546400 |
| 2025-08-20 | 15.36 | $15.58 | 138711 |
| 2025-08-19 | 15.34 | $15.74 | 157916 |
| 2025-08-18 | 15.28 | $15.45 | 611913 |
| 2025-08-15 | 15.27 | $15.56 | 110000 |
| 2025-08-14 | 15.23 | $15.64 | 298930 |
| 2025-08-13 | 15.18 | $15.36 | 234200 |
| 2025-08-12 | 15.18 | $15.32 | 213300 |
| 2025-08-11 | 15.19 | $15.04 | 240722 |
| 2025-08-08 | 15.26 | $15.36 | 242600 |
| 2025-08-07 | 15.28 | $15.25 | 219300 |
| 2025-08-06 | 15.32 | $14.98 | 511200 |
| 2025-08-05 | 15.44 | $15.13 | 177800 |
| 2025-08-04 | 15.54 | $15.07 | 260100 |
| 2025-08-01 | 15.67 | $15.06 | 192947 |
| 2025-07-31 | 15.82 | $15.29 | 237700 |
| 2025-07-30 | 15.95 | $15.63 | 144300 |
| 2025-07-29 | 16.03 | $15.90 | 147416 |
| 2025-07-28 | 16.07 | $15.82 | 396412 |
| 2025-07-25 | 16.13 | $15.98 | 295911 |
| 2025-07-24 | 16.17 | $15.92 | 156700 |
| 2025-07-23 | 16.23 | $16.26 | 178300 |
| 2025-07-22 | 16.23 | $15.95 | 1.8M |
| 2025-07-21 | 16.29 | $15.80 | 377345 |
| 2025-07-18 | 16.39 | $15.32 | 1.4M |
| 2025-07-17 | 16.61 | $16.73 | 95600 |
| 2025-07-16 | 16.56 | $16.31 | 190200 |
| 2025-07-15 | 16.60 | $16.62 | 2.7M |
| 2025-07-14 | 16.57 | $16.48 | 133100 |
| 2025-07-11 | 16.57 | $16.75 | 1.9M |
| 2025-07-10 | 16.52 | $17.16 | 82446 |
| 2025-07-09 | 16.36 | $16.84 | 270948 |
| 2025-07-08 | 16.25 | $16.60 | 423600 |
| 2025-07-07 | 16.17 | $16.46 | 124100 |
| 2025-07-03 | 16.11 | $16.44 | 81600 |
| 2025-07-02 | 16.04 | $16.52 | 247800 |
| 2025-07-01 | 15.94 | $16.16 | 152911 |
| 2025-06-30 | 15.91 | $16.13 | 4.1M |
| 2025-06-27 | 15.87 | $16.27 | 307500 |
| 2025-06-26 | 15.81 | $15.68 | 198334 |
| 2025-06-25 | 15.85 | $15.77 | 165700 |
| 2025-06-24 | 15.89 | $15.85 | 177100 |
| 2025-06-23 | 15.91 | $15.50 | 234300 |
| 2025-06-20 | 16.02 | $15.70 | 242439 |
| 2025-06-18 | 16.09 | $15.40 | 154200 |
| 2025-06-17 | 16.25 | $15.79 | 1.9M |
| 2025-06-16 | 16.35 | $16.09 | 1.8M |
| 2025-06-13 | 16.40 | $16.08 | 257700 |
| 2025-06-12 | 16.46 | $16.37 | 1.6M |
| 2025-06-11 | 16.46 | $16.28 | 3.2M |
| 2025-06-10 | 16.49 | $16.51 | 276600 |
| 2025-06-09 | 16.47 | $16.44 | 246100 |
| 2025-06-06 | 16.47 | $16.41 | 179900 |
| 2025-06-05 | 16.47 | $16.46 | 285100 |
| 2025-06-04 | 16.45 | $16.44 | 134843 |
| 2025-06-03 | 16.44 | $16.08 | 165614 |
| 2025-06-02 | 16.50 | $16.09 | 565211 |
| 2025-05-30 | 16.57 | $16.13 | 2.2M |
| 2025-05-29 | 16.64 | $16.38 | 153300 |
| 2025-05-28 | 16.67 | $16.29 | 187244 |
| 2025-05-27 | 16.72 | $16.55 | 650500 |
| 2025-05-23 | 16.72 | $16.47 | 1.3M |
| 2025-05-22 | 16.73 | $16.52 | 1.4M |
| 2025-05-21 | 16.74 | $16.94 | 1.2M |
| 2025-05-20 | 16.65 | $17.17 | 187429 |
| 2025-05-19 | 16.50 | $17.16 | 226000 |
| 2025-05-16 | 16.33 | $16.97 | 237148 |
| 2025-05-15 | 16.17 | $16.94 | 816600 |
| 2025-05-14 | 15.99 | $16.64 | 115247 |
| 2025-05-13 | 15.84 | $16.81 | 258300 |
| 2025-05-12 | 15.63 | $16.57 | 435005 |
| 2025-05-09 | 15.44 | $15.58 | 146739 |
| 2025-05-08 | 15.43 | $15.62 | 155200 |
| 2025-05-07 | 15.41 | $15.49 | 177522 |
| 2025-05-06 | 15.42 | $15.53 | 113300 |
| 2025-05-05 | 15.42 | $15.65 | 177900 |
| 2025-05-02 | 15.39 | $15.73 | 540005 |
| 2025-05-01 | 15.34 | $15.28 | 247018 |
| 2025-04-30 | 15.39 | $15.51 | 317914 |
| 2025-04-29 | 15.39 | $15.15 | 198907 |
| 2025-04-28 | 15.47 | $16.13 | 168912 |
| 2025-04-25 | 15.36 | $16.12 | 99815 |
| 2025-04-24 | 15.23 | $15.97 | 141635 |
| 2025-04-23 | 15.12 | $15.68 | 283825 |
| 2025-04-22 | 15.05 | $15.65 | 284900 |
| 2025-04-21 | 14.98 | $15.23 | 782600 |
| 2025-04-17 | 15.00 | $15.44 | 179600 |
| 2025-04-16 | 14.97 | $15.25 | 192617 |
| 2025-04-15 | 14.98 | $15.48 | 281600 |
| 2025-04-14 | 14.95 | $15.42 | 822910 |
| 2025-04-11 | 14.94 | $15.48 | 609814 |
| 2025-04-10 | 14.91 | $14.99 | 362200 |
| 2025-04-09 | 14.98 | $15.36 | 793100 |
| 2025-04-08 | 15.00 | $13.65 | 778513 |
| 2025-04-07 | 15.38 | $13.72 | 635300 |
| 2025-04-04 | 15.81 | $14.01 | 292500 |
| 2025-04-03 | 16.25 | $15.43 | 245902 |
| 2025-04-02 | 16.47 | $16.25 | 173138 |
| 2025-04-01 | 16.55 | $15.99 | 173700 |
| 2025-03-31 | 16.70 | $15.97 | 179600 |
| 2025-03-28 | 16.88 | $16.36 | 132400 |
| 2025-03-27 | 17.00 | $16.64 | 166600 |
| 2025-03-26 | 17.09 | $16.54 | 136324 |
| 2025-03-25 | 17.21 | $17.01 | 136731 |
| 2025-03-24 | 17.26 | $16.63 | 134000 |
| 2025-03-21 | 17.39 | $16.54 | 193137 |
| 2025-03-20 | 17.56 | $17.03 | 170946 |
| 2025-03-19 | 17.66 | $17.30 | 119948 |
| 2025-03-18 | 17.71 | $17.33 | 90619 |
| 2025-03-17 | 17.77 | $17.81 | 125400 |
| 2025-03-14 | 17.73 | $17.67 | 111800 |
| 2025-03-13 | 17.71 | $17.21 | 122900 |
| 2025-03-12 | 17.78 | $17.66 | 169106 |
| 2025-03-11 | 17.77 | $17.64 | 116200 |
| 2025-03-10 | 17.76 | $17.65 | 124900 |
| 2025-03-07 | 17.75 | $18.41 | 107000 |
| 2025-03-06 | 17.57 | $17.88 | 124747 |
| 2025-03-05 | 17.47 | $18.21 | 128118 |
| 2025-03-04 | 17.29 | $17.00 | 147900 |
| 2025-03-03 | 17.32 | $17.16 | 448000 |
| 2025-02-28 | 17.33 | $17.01 | 11.9M |
| 2025-02-27 | 17.37 | $16.86 | 2.2M |
| 2025-02-26 | 17.45 | $17.34 | 1.1M |
| 2025-02-25 | 17.44 | $17.26 | 110400 |
| 2025-02-24 | 17.44 | $17.09 | 97312 |
| 2025-02-21 | 17.48 | $17.36 | 85900 |
| 2025-02-20 | 17.46 | $17.62 | 91100 |
| 2025-02-19 | 17.38 | $17.20 | 170414 |
| 2025-02-18 | 17.38 | $17.71 | 107700 |
| 2025-02-14 | 17.26 | $17.54 | 85300 |
| 2025-02-13 | 17.16 | $17.48 | 95330 |
| 2025-02-12 | 17.06 | $17.14 | 70848 |
| 2025-02-11 | 17.01 | $17.04 | 128400 |
| 2025-02-10 | 16.97 | $17.03 | 190424 |
| 2025-02-07 | 16.92 | $16.76 | 129500 |
| 2025-02-06 | 16.92 | $17.06 | 124500 |
| 2025-02-05 | 16.86 | $17.01 | 182420 |
| 2025-02-04 | 16.79 | $16.80 | 111913 |
| 2025-02-03 | 16.76 | $16.37 | 148300 |
| 2025-01-31 | 16.81 | $16.67 | 110921 |
| 2025-01-30 | 16.81 | $16.65 | 121900 |
| 2025-01-29 | 16.81 | $16.47 | 950325 |
| 2025-01-28 | 16.84 | $16.54 | 130400 |
| 2025-01-27 | 16.86 | $17.22 | 238535 |
| 2025-01-24 | 16.74 | $17.59 | 123202 |
| 2025-01-23 | 16.52 | $17.31 | 169406 |
| 2025-01-22 | 16.32 | $17.14 | 161301 |
| 2025-01-21 | 16.12 | $17.01 | 218136 |
| 2025-01-17 | 15.92 | $16.71 | 211242 |
| 2025-01-16 | 15.75 | $16.40 | 268909 |
| 2025-01-15 | 15.61 | $16.16 | 243028 |
| 2025-01-14 | 15.51 | $15.80 | 311632 |
| 2025-01-13 | 15.47 | $15.58 | 326800 |
| 2025-01-10 | 15.47 | $15.76 | 300300 |
| 2025-01-08 | 15.43 | $15.76 | 336933 |
| 2025-01-07 | 15.38 | $15.63 | 291030 |
| 2025-01-06 | 15.36 | $15.80 | 332548 |
| 2025-01-03 | 15.30 | $15.46 | 274331 |
| 2025-01-02 | 15.30 | $15.31 | 172500 |
| 2024-12-31 | 15.34 | $15.13 | 128303 |
| 2024-12-30 | 15.42 | $15.30 | 199503 |
| 2024-12-27 | 15.48 | $15.45 | 209906 |
| 2024-12-26 | 15.53 | $15.46 | 197049 |
| 2024-12-24 | 15.57 | $15.35 | 145041 |
| 2024-12-23 | 15.66 | $15.34 | 331342 |
| 2024-12-20 | 15.75 | $15.36 | 294117 |
| 2024-12-19 | 15.86 | $15.49 | 284000 |
| 2024-12-18 | 15.97 | $15.64 | 176401 |
| 2024-12-17 | 16.05 | $16.05 | 178137 |
| 2024-12-16 | 16.07 | $16.24 | 353300 |
| 2024-12-13 | 16.05 | $16.10 | 153902 |
| 2024-12-12 | 16.06 | $16.17 | 162502 |
| 2024-12-11 | 16.05 | $16.34 | 134234 |
| 2024-12-10 | 16.01 | $16.27 | 112217 |
| 2024-12-09 | 15.98 | $16.48 | 154208 |
| 2024-12-06 | 15.90 | $16.43 | 112244 |
| 2024-12-05 | 15.82 | $16.37 | 138607 |
| 2024-12-04 | 15.74 | $16.45 | 116222 |
| 2024-12-03 | 15.64 | $16.09 | 207900 |
| 2024-12-02 | 15.59 | $16.09 | 248900 |
| 2024-11-29 | 15.55 | $15.92 | 90300 |
| 2024-11-27 | 15.53 | $15.74 | 147104 |
| 2024-11-26 | 15.55 | $15.63 | 202233 |
| 2024-11-25 | 15.60 | $15.64 | 659000 |
| 2024-11-22 | 15.66 | $15.70 | 612200 |
| 2024-11-21 | 15.72 | $15.58 | 184700 |
| 2024-11-20 | 15.82 | $15.56 | 128437 |
| 2024-11-19 | 15.94 | $15.79 | 200844 |
| 2024-11-18 | 16.04 | $15.91 | 271400 |
| 2024-11-15 | 16.13 | $15.89 | 295300 |
| 2024-11-14 | 16.24 | $16.11 | 162400 |
| 2024-11-13 | 16.33 | $16.11 | 421749 |
| 2024-11-12 | 16.43 | $16.15 | 127300 |
| 2024-11-11 | 16.55 | $16.92 | 200149 |
| 2024-11-08 | 16.52 | $16.74 | 91117 |
| 2024-11-07 | 16.53 | $17.10 | 144636 |
| 2024-11-06 | 16.47 | $16.39 | 71300 |
| 2024-11-05 | 16.55 | $16.58 | 342200 |
| 2024-11-04 | 16.61 | $16.37 | 339948 |
| 2024-11-01 | 16.73 | $16.36 | 149906 |
| 2024-10-31 | 16.87 | $16.39 | 494443 |
| 2024-10-30 | 17.03 | $16.59 | 74946 |
| 2024-10-29 | 17.17 | $16.91 | 123000 |
| 2024-10-28 | 17.27 | $17.06 | 296900 |
| 2024-10-25 | 17.36 | $16.83 | 111921 |
| 2024-10-24 | 17.52 | $16.90 | 503715 |
| 2024-10-23 | 17.68 | $16.84 | 650720 |
| 2024-10-22 | 17.89 | $16.99 | 465500 |
| 2024-10-21 | 18.10 | $17.22 | 330400 |
| 2024-10-18 | 18.29 | $17.67 | 257800 |
| 2024-10-17 | 18.42 | $17.50 | 458209 |
| 2024-10-16 | 18.61 | $17.59 | 246200 |
| 2024-10-15 | 18.81 | $17.81 | 57400 |
| 2024-10-14 | 18.99 | $18.84 | 65300 |
| 2024-10-11 | 18.99 | $18.83 | 104825 |
| 2024-10-10 | 18.98 | $18.50 | 54000 |
| 2024-10-09 | 19.04 | $18.75 | 108800 |
| 2024-10-08 | 19.05 | $18.88 | 58604 |
| 2024-10-07 | 19.04 | $18.81 | 125338 |
| 2024-10-04 | 19.03 | $18.97 | 81335 |
| 2024-10-03 | 18.99 | $19.04 | 62226 |
| 2024-10-02 | 18.92 | $19.23 | 68400 |
| 2024-10-01 | 18.80 | $18.94 | 95100 |
| 2024-09-30 | 18.72 | $19.36 | 69900 |
| 2024-09-27 | 18.53 | $19.53 | 89534 |
| 2024-09-26 | 18.28 | $19.41 | 86300 |
| 2024-09-25 | 18.01 | $18.54 | 62900 |
| 2024-09-24 | 17.87 | $18.39 | 158100 |
| 2024-09-23 | 17.75 | $18.10 | 77806 |
| 2024-09-20 | 17.67 | $17.93 | 97300 |
| 2024-09-19 | 17.61 | $18.18 | 77844 |
| 2024-09-18 | 17.49 | $17.55 | 178000 |
| 2024-09-17 | 17.48 | $17.73 | 147400 |
| 2024-09-16 | 17.43 | $17.60 | 213443 |
| 2024-09-13 | 17.41 | $17.65 | 144000 |
| 2024-09-12 | 17.37 | $17.46 | 107420 |
| 2024-09-11 | 17.36 | $17.14 | 255400 |
| 2024-09-10 | 17.42 | $17.08 | 361024 |
| 2024-09-09 | 17.50 | $17.09 | 254511 |
| 2024-09-06 | 17.60 | $16.82 | 132833 |
| 2024-09-05 | 17.77 | $17.23 | 108900 |
| 2024-09-04 | 17.87 | $17.57 | 72742 |
| 2024-09-03 | 17.93 | $17.67 | 82400 |
| 2024-08-30 | 17.96 | $18.19 | 91500 |
| 2024-08-29 | 17.90 | $18.34 | 110200 |
| 2024-08-28 | 17.79 | $18.08 | 113800 |
| 2024-08-27 | 17.72 | $18.00 | 63200 |
| 2024-08-26 | 17.65 | $18.05 | 115900 |
| 2024-08-23 | 17.57 | $18.21 | 66800 |
| 2024-08-22 | 17.43 | $17.94 | 96500 |
| 2024-08-21 | 17.33 | $17.97 | 102700 |
| 2024-08-20 | 17.21 | $17.99 | 111912 |
| 2024-08-19 | 17.07 | $17.89 | 104442 |
| 2024-08-16 | 16.92 | $17.56 | 89342 |
| 2024-08-15 | 16.83 | $17.35 | 87300 |
| 2024-08-14 | 16.76 | $17.39 | 66100 |
| 2024-08-13 | 16.68 | $17.18 | 81919 |
| 2024-08-12 | 16.64 | $16.91 | 119820 |
| 2024-08-09 | 16.64 | $16.89 | 111700 |
| 2024-08-08 | 16.66 | $16.95 | 164705 |
| 2024-08-07 | 16.66 | $16.61 | 238600 |
| 2024-08-06 | 16.75 | $16.41 | 248100 |
| 2024-08-05 | 16.89 | $16.30 | 215615 |
| 2024-08-02 | 17.08 | $16.65 | 111100 |
| 2024-08-01 | 17.23 | $17.02 | 109549 |
| 2024-07-31 | 17.33 | $17.96 | 77803 |
| 2024-07-30 | 17.25 | $17.34 | 152000 |
| 2024-07-29 | 17.30 | $17.12 | 220707 |
| 2024-07-26 | 17.40 | $17.09 | 128800 |
| 2024-07-25 | 17.52 | $16.98 | 138009 |
| 2024-07-24 | 17.69 | $17.04 | 128745 |
| 2024-07-23 | 17.88 | $17.34 | 277524 |
| 2024-07-22 | 18.04 | $17.30 | 379524 |
| 2024-07-19 | 18.23 | $17.15 | 80802 |
| 2024-07-18 | 18.49 | $17.38 | 141218 |
| 2024-07-17 | 18.74 | $18.45 | 77000 |
| 2024-07-16 | 18.80 | $19.01 | 63528 |
| 2024-07-15 | 18.76 | $18.95 | 346300 |
| 2024-07-12 | 18.72 | $19.11 | 104300 |
| 2024-07-11 | 18.65 | $18.58 | 82600 |
| 2024-07-10 | 18.68 | $18.34 | 128406 |
| 2024-07-09 | 18.76 | $18.40 | 83128 |
| 2024-07-08 | 18.84 | $18.49 | 137722 |
| 2024-07-05 | 18.91 | $18.54 | 147600 |
| 2024-07-03 | 18.99 | $18.94 | 51807 |
| 2024-07-02 | 18.99 | $18.75 | 120600 |
| 2024-07-01 | 19.04 | $18.79 | 367900 |
| 2024-06-28 | 19.08 | $18.87 | 63714 |
| 2024-06-27 | 19.12 | $18.68 | 71727 |
| 2024-06-26 | 19.20 | $18.83 | 418024 |
| 2024-06-25 | 19.25 | $18.79 | 108147 |
| 2024-06-24 | 19.33 | $19.19 | 104300 |
| 2024-06-21 | 19.33 | $18.74 | 79200 |
| 2024-06-20 | 19.43 | $18.87 | 138100 |
| 2024-06-18 | 19.51 | $19.33 | 99100 |
| 2024-06-17 | 19.50 | $19.19 | 105900 |
| 2024-06-14 | 19.52 | $19.03 | 198800 |
| 2024-06-13 | 19.58 | $19.35 | 173120 |
| 2024-06-12 | 19.58 | $19.74 | 131100 |
| 2024-06-11 | 19.49 | $19.28 | 91000 |
| 2024-06-10 | 19.47 | $19.46 | 78100 |
| 2024-06-07 | 19.42 | $19.43 | 287326 |
| 2024-06-06 | 19.36 | $19.45 | 61931 |
| 2024-06-05 | 19.29 | $19.43 | 90437 |
| 2024-06-04 | 19.20 | $19.20 | 86614 |
| 2024-06-03 | 19.15 | $19.38 | 70908 |
| 2024-05-31 | 19.05 | $19.18 | 99300 |
| 2024-05-30 | 18.97 | $18.70 | 115743 |
| 2024-05-29 | 18.98 | $18.58 | 82617 |
| 2024-05-28 | 19.01 | $19.00 | 79045 |
| 2024-05-24 | 18.96 | $19.05 | 64303 |
| 2024-05-23 | 18.88 | $19.03 | 97048 |
| 2024-05-22 | 18.79 | $18.87 | 114900 |
| 2024-05-21 | 18.72 | $18.63 | 112248 |
| 2024-05-20 | 18.68 | $18.67 | 97800 |
| 2024-05-17 | 18.63 | $18.55 | 83548 |
| 2024-05-16 | 18.60 | $18.49 | 105900 |
| 2024-05-15 | 18.56 | $18.95 | 73700 |
| 2024-05-14 | 18.42 | $18.50 | 79900 |
| 2024-05-13 | 18.36 | $18.43 | 72700 |
| 2024-05-10 | 18.29 | $18.74 | 78900 |
| 2024-05-09 | 18.14 | $18.58 | 89800 |
| 2024-05-08 | 18.00 | $18.42 | 70315 |
| 2024-05-07 | 17.87 | $18.33 | 82600 |
| 2024-05-06 | 17.74 | $18.26 | 163139 |
| 2024-05-03 | 17.60 | $18.21 | 81000 |
| 2024-05-02 | 17.45 | $17.81 | 503412 |
| 2024-05-01 | 17.35 | $17.80 | 200722 |
| 2024-04-30 | 17.24 | $17.72 | 1.2M |
| 2024-04-29 | 17.13 | $17.91 | 372800 |
| 2024-04-26 | 16.96 | $17.67 | 621800 |
| 2024-04-25 | 16.82 | $17.37 | 337600 |
| 2024-04-24 | 16.71 | $17.74 | 125100 |
| 2024-04-23 | 16.51 | $16.24 | 1.5M |
| 2024-04-22 | 16.60 | $16.19 | 1.0M |
| 2024-04-19 | 16.71 | $16.36 | 770634 |
| 2024-04-18 | 16.81 | $16.49 | 4.9M |
| 2024-04-17 | 16.90 | $16.69 | 1.9M |
| 2024-04-16 | 16.95 | $16.77 | 4.3M |
| 2024-04-15 | 17.00 | $16.88 | 5.4M |
| 2024-04-12 | 17.04 | $16.65 | 1.8M |
| 2024-04-11 | 17.13 | $16.95 | 1.6M |
| 2024-04-10 | 17.17 | $17.03 | 2.3M |
| 2024-04-09 | 17.21 | $17.29 | 856100 |
| 2024-04-08 | 17.19 | $17.24 | 1.6M |
| 2024-04-05 | 17.18 | $17.05 | 1.1M |
| 2024-04-04 | 17.21 | $16.88 | 1.0M |
| 2024-04-03 | 17.28 | $17.03 | 4.1M |
| 2024-04-02 | 17.33 | $16.81 | 1.7M |
| 2024-04-01 | 17.43 | $16.75 | 162100 |
| 2024-03-28 | 17.57 | $16.94 | 131138 |
| 2024-03-27 | 17.68 | $17.16 | 131600 |
| 2024-03-26 | 17.76 | $17.46 | 143125 |
| 2024-03-25 | 17.79 | $17.51 | 165800 |
| 2024-03-22 | 17.82 | $17.68 | 321300 |
| 2024-03-21 | 17.81 | $17.81 | 273300 |
| 2024-03-20 | 17.77 | $17.60 | 104219 |
| 2024-03-19 | 17.76 | $17.33 | 681500 |
| 2024-03-18 | 17.81 | $17.47 | 66700 |
| 2024-03-15 | 17.84 | $17.77 | 113800 |
| 2024-03-14 | 17.80 | $17.72 | 112600 |
| 2024-03-13 | 17.77 | $17.85 | 75900 |
| 2024-03-12 | 17.70 | $17.88 | 116109 |
| 2024-03-11 | 17.61 | $17.52 | 150700 |
| 2024-03-08 | 17.58 | $17.75 | 154400 |
| 2024-03-07 | 17.49 | $17.75 | 152100 |
| 2024-03-06 | 17.39 | $17.44 | 477716 |
| 2024-03-05 | 17.33 | $17.06 | 333610 |
| 2024-03-04 | 17.35 | $17.38 | 105621 |
| 2024-03-01 | 17.29 | $17.47 | 97534 |
| 2024-02-29 | 17.21 | $17.33 | 86400 |
| 2024-02-28 | 17.14 | $17.39 | 92203 |
| 2024-02-27 | 17.04 | $17.32 | 107600 |
| 2024-02-26 | 16.94 | $17.51 | 91831 |
| 2024-02-23 | 16.78 | $17.22 | 75147 |
| 2024-02-22 | 16.66 | $17.39 | 107811 |
| 2024-02-21 | 16.48 | $16.83 | 391640 |
| 2024-02-20 | 16.38 | $16.80 | 107800 |
| 2024-02-16 | 16.28 | $16.84 | 107700 |
| 2024-02-15 | 16.15 | $16.33 | 161700 |
| 2024-02-14 | 16.11 | $16.05 | 118000 |
| 2024-02-13 | 16.12 | $15.81 | 121433 |
| 2024-02-12 | 16.19 | $16.42 | 83118 |
| 2024-02-09 | 16.13 | $16.40 | 146804 |
| 2024-02-08 | 16.07 | $16.29 | 94019 |
| 2024-02-07 | 16.03 | $16.07 | 110609 |
| 2024-02-06 | 16.02 | $16.12 | 133300 |
| 2024-02-05 | 16.00 | $15.78 | 205800 |
| 2024-02-02 | 16.05 | $16.17 | 99800 |
| 2024-02-01 | 16.02 | $16.29 | 135400 |
| 2024-01-31 | 15.97 | $16.01 | 81000 |
| 2024-01-30 | 15.96 | $15.86 | 162200 |
| 2024-01-29 | 15.99 | $15.93 | 126600 |
| 2024-01-26 | 16.01 | $15.66 | 99400 |
| 2024-01-25 | 16.09 | $15.77 | 117100 |
| 2024-01-24 | 16.15 | $16.29 | 102500 |
| 2024-01-23 | 16.12 | $16.12 | 154300 |
| 2024-01-22 | 16.12 | $16.09 | 98700 |
| 2024-01-19 | 16.12 | $15.80 | 89310 |
| 2024-01-18 | 16.19 | $15.74 | 111703 |
| 2024-01-17 | 16.28 | $15.65 | 195500 |
| 2024-01-16 | 16.40 | $15.93 | 139300 |
| 2024-01-12 | 16.48 | $16.23 | 130623 |
| 2024-01-11 | 16.51 | $16.05 | 124900 |
| 2024-01-10 | 16.58 | $16.02 | 104500 |
| 2024-01-09 | 16.67 | $15.91 | 138747 |
| 2024-01-08 | 16.79 | $16.05 | 137919 |
| 2024-01-05 | 16.90 | $15.87 | 207811 |
| 2024-01-04 | 17.07 | $16.21 | 1.1M |
| 2024-01-03 | 17.18 | $16.33 | 106400 |
| 2024-01-02 | 17.28 | $16.70 | 119518 |
| 2023-12-29 | 17.32 | $17.21 | 209500 |
| 2023-12-28 | 17.26 | $17.25 | 102943 |
| 2023-12-27 | 17.17 | $17.35 | 134516 |
| 2023-12-26 | 17.04 | $17.20 | 101614 |
| 2023-12-22 | 16.91 | $17.12 | 132123 |
| 2023-12-21 | 16.78 | $16.95 | 151116 |
| 2023-12-20 | 16.66 | $16.69 | 129942 |
| 2023-12-19 | 16.57 | $16.81 | 162000 |
| 2023-12-18 | 16.43 | $16.56 | 137200 |
| 2023-12-15 | 16.32 | $16.61 | 179517 |
| 2023-12-14 | 16.18 | $16.32 | 367429 |
| 2023-12-13 | 16.08 | $16.19 | 101833 |
| 2023-12-12 | 15.98 | $15.97 | 94222 |
| 2023-12-11 | 15.91 | $15.93 | 102800 |
| 2023-12-08 | 15.83 | $15.77 | 101724 |
| 2023-12-07 | 15.77 | $15.73 | 88800 |
| 2023-12-06 | 15.71 | $15.63 | 116500 |
| 2023-12-05 | 15.65 | $15.40 | 147300 |
| 2023-12-04 | 15.62 | $15.46 | 111800 |
| 2023-12-01 | 15.58 | $15.69 | 99700 |
| 2023-11-30 | 15.48 | $15.38 | 252200 |
| 2023-11-29 | 15.42 | $15.59 | 199800 |
| 2023-11-28 | 15.31 | $15.46 | 115127 |
| 2023-11-27 | 15.20 | $15.36 | 87100 |
| 2023-11-24 | 15.08 | $15.24 | 65811 |
| 2023-11-22 | 14.98 | $15.36 | 94700 |
| 2023-11-21 | 14.82 | $15.28 | 130444 |
| 2023-11-20 | 14.66 | $15.39 | 183200 |
| 2023-11-17 | 14.44 | $15.13 | 653800 |
| 2023-11-16 | 14.24 | $14.91 | 241343 |
| 2023-11-15 | 14.05 | $14.92 | 179500 |
| 2023-11-14 | 13.83 | $14.66 | 112043 |
| 2023-11-13 | 13.63 | $13.98 | 127900 |
| 2023-11-10 | 13.53 | $13.94 | 149737 |
| 2023-11-09 | 13.43 | $13.95 | 151914 |
| 2023-11-08 | 13.31 | $13.64 | 152000 |
| 2023-11-07 | 13.23 | $13.60 | 99440 |
| 2023-11-06 | 13.15 | $13.60 | 139939 |
| 2023-11-03 | 13.05 | $13.68 | 137100 |
| 2023-11-02 | 12.92 | $13.36 | 131500 |
| 2023-11-01 | 12.84 | $12.97 | 119200 |
| 2023-10-31 | 12.84 | $12.93 | 227036 |
| 2023-10-30 | 12.84 | $12.84 | 166400 |
| 2023-10-27 | 12.85 | $12.79 | 171700 |
| 2023-10-26 | 12.89 | $12.70 | 195800 |
| 2023-10-25 | 12.95 | $12.76 | 167138 |
| 2023-10-24 | 13.00 | $12.55 | 347619 |
| 2023-10-23 | 13.11 | $12.53 | 128200 |
| 2023-10-20 | 13.25 | $12.62 | 112400 |
| 2023-10-19 | 13.38 | $12.91 | 211002 |
| 2023-10-18 | 13.48 | $13.08 | 129300 |
| 2023-10-17 | 13.55 | $13.58 | 114044 |
| 2023-10-16 | 13.53 | $13.72 | 226400 |
| 2023-10-13 | 13.48 | $13.69 | 134300 |
| 2023-10-12 | 13.43 | $13.85 | 316100 |
| 2023-10-11 | 13.33 | $13.71 | 868000 |
| 2023-10-10 | 13.25 | $13.61 | 2.9M |
| 2023-10-09 | 13.17 | $13.25 | 138727 |
| 2023-10-06 | 13.16 | $13.49 | 163400 |
| 2023-10-05 | 13.10 | $13.32 | 157102 |
| 2023-10-04 | 13.06 | $13.08 | 217244 |
| 2023-10-03 | 13.07 | $13.10 | 272700 |
| 2023-10-02 | 13.07 | $13.25 | 249700 |
| 2023-09-29 | 13.04 | $13.40 | 131100 |
| 2023-09-28 | 12.98 | $13.19 | 136125 |
| 2023-09-27 | 12.96 | $12.85 | 191523 |
| 2023-09-26 | 13.00 | $12.88 | 190100 |
| 2023-09-25 | 13.05 | $13.14 | 150500 |
| 2023-09-22 | 13.04 | $12.83 | 183120 |
| 2023-09-21 | 13.11 | $12.88 | 575527 |
| 2023-09-20 | 13.17 | $13.13 | 795019 |
| 2023-09-19 | 13.20 | $13.16 | 825223 |
| 2023-09-18 | 13.22 | $13.29 | 572129 |
| 2023-09-15 | 13.22 | $13.20 | 409600 |
| 2023-09-14 | 13.23 | $13.34 | 442600 |
| 2023-09-13 | 13.22 | $13.12 | 466304 |
| 2023-09-12 | 13.26 | $13.41 | 7.2M |
| 2023-09-11 | 13.24 | $13.57 | 382900 |
| 2023-09-08 | 13.19 | $13.16 | 627923 |
| 2023-09-07 | 13.22 | $13.21 | 567439 |
| 2023-09-06 | 13.24 | $13.45 | 1.1M |
| 2023-09-05 | 13.21 | $13.31 | 557400 |
| 2023-09-01 | 13.21 | $13.16 | 796939 |
| 2023-08-31 | 13.24 | $13.23 | 900700 |
| 2023-08-30 | 13.27 | $13.77 | 119000 |
| 2023-08-29 | 13.18 | $13.84 | 117500 |
| 2023-08-28 | 13.07 | $13.46 | 158248 |
| 2023-08-25 | 13.02 | $13.28 | 177800 |
| 2023-08-24 | 13.01 | $13.25 | 956713 |
| 2023-08-23 | 13.00 | $13.16 | 94200 |
| 2023-08-22 | 13.01 | $13.03 | 187300 |
| 2023-08-21 | 13.05 | $12.93 | 283909 |
| 2023-08-18 | 13.12 | $12.81 | 180937 |
| 2023-08-17 | 13.24 | $12.78 | 145900 |
| 2023-08-16 | 13.37 | $13.02 | 125800 |
| 2023-08-15 | 13.48 | $13.13 | 166342 |
| 2023-08-14 | 13.59 | $13.44 | 150200 |
| 2023-08-11 | 13.65 | $13.40 | 160310 |
| 2023-08-10 | 13.73 | $13.60 | 141503 |
| 2023-08-09 | 13.78 | $13.75 | 180822 |
| 2023-08-08 | 13.81 | $13.59 | 237300 |
| 2023-08-07 | 13.88 | $13.88 | 143503 |
| 2023-08-04 | 13.90 | $13.69 | 161910 |
| 2023-08-03 | 13.96 | $13.55 | 155500 |
| 2023-08-02 | 14.07 | $13.76 | 196833 |
| 2023-08-01 | 14.14 | $14.08 | 1.0M |
| 2023-07-31 | 14.17 | $14.16 | 136208 |
| 2023-07-28 | 14.18 | $14.10 | 125909 |
| 2023-07-27 | 14.20 | $13.98 | 136821 |
| 2023-07-26 | 14.26 | $14.14 | 149900 |
| 2023-07-25 | 14.29 | $14.32 | 224429 |
| 2023-07-24 | 14.29 | $14.14 | 166527 |
| 2023-07-21 | 14.32 | $14.18 | 433400 |
| 2023-07-20 | 14.35 | $14.02 | 127419 |
| 2023-07-19 | 14.43 | $14.12 | 163900 |
| 2023-07-18 | 14.49 | $15.07 | 129400 |
| 2023-07-17 | 14.36 | $14.81 | 90112 |
| 2023-07-14 | 14.27 | $14.66 | 99814 |
| 2023-07-13 | 14.19 | $14.81 | 143600 |
| 2023-07-12 | 14.07 | $14.46 | 111900 |
| 2023-07-11 | 14.00 | $13.96 | 155621 |
| 2023-07-10 | 14.03 | $13.87 | 158500 |
| 2023-07-07 | 14.09 | $13.78 | 165800 |
| 2023-07-06 | 14.17 | $13.54 | 243600 |
| 2023-07-05 | 14.32 | $13.83 | 155400 |
| 2023-07-03 | 14.43 | $14.07 | 166743 |
| 2023-06-30 | 14.51 | $14.41 | 204842 |
| 2023-06-29 | 14.53 | $14.13 | 171600 |
| 2023-06-28 | 14.61 | $14.32 | 156500 |
| 2023-06-27 | 14.66 | $14.49 | 134319 |
| 2023-06-26 | 14.69 | $14.34 | 109242 |
| 2023-06-23 | 14.75 | $14.27 | 115800 |
| 2023-06-22 | 14.84 | $14.45 | 133700 |
| 2023-06-21 | 14.90 | $14.51 | 241100 |
| 2023-06-20 | 14.96 | $14.35 | 188803 |
| 2023-06-16 | 15.06 | $14.64 | 200018 |
| 2023-06-15 | 15.11 | $15.15 | 128200 |
| 2023-06-14 | 15.06 | $15.11 | 149035 |
| 2023-06-13 | 15.01 | $15.15 | 131600 |
| 2023-06-12 | 14.94 | $14.80 | 125000 |
| 2023-06-09 | 14.93 | $14.73 | 122727 |
| 2023-06-08 | 14.93 | $14.79 | 86336 |
| 2023-06-07 | 14.92 | $14.56 | 135400 |
| 2023-06-06 | 14.95 | $14.76 | 84700 |
| 2023-06-05 | 14.94 | $14.76 | 200900 |
| 2023-06-02 | 14.93 | $14.83 | 140200 |
| 2023-06-01 | 14.90 | $14.70 | 375901 |
| 2023-05-31 | 14.89 | $14.70 | 155300 |
| 2023-05-30 | 14.87 | $14.74 | 124538 |
| 2023-05-26 | 14.84 | $14.99 | 114148 |
| 2023-05-25 | 14.75 | $14.41 | 114700 |
| 2023-05-24 | 14.77 | $14.07 | 96233 |
| 2023-05-23 | 14.86 | $14.28 | 237100 |
| 2023-05-22 | 14.91 | $14.77 | 211939 |
| 2023-05-19 | 14.86 | $15.00 | 374400 |
| 2023-05-18 | 14.76 | $14.58 | 111600 |
| 2023-05-17 | 14.72 | $14.61 | 96224 |
| 2023-05-16 | 14.67 | $14.33 | 114500 |
| 2023-05-15 | 14.67 | $14.55 | 155000 |
| 2023-05-12 | 14.61 | $14.46 | 154543 |
| 2023-05-11 | 14.56 | $14.59 | 220008 |
| 2023-05-10 | 14.47 | $14.43 | 344412 |
| 2023-05-09 | 14.39 | $14.47 | 133400 |
| 2023-05-08 | 14.29 | $14.48 | 206800 |
| 2023-05-05 | 14.17 | $14.63 | 86246 |
| 2023-05-04 | 13.99 | $14.41 | 138314 |
| 2023-05-03 | 13.82 | $14.20 | 119615 |
| 2023-05-02 | 13.67 | $14.23 | 127000 |
| 2023-05-01 | 13.48 | $14.32 | 125128 |
| 2023-04-28 | 13.25 | $14.48 | 167022 |
| 2023-04-27 | 12.94 | $14.31 | 266149 |
| 2023-04-26 | 12.61 | $12.53 | 265600 |
| 2023-04-25 | 12.60 | $12.50 | 126304 |
| 2023-04-24 | 12.60 | $12.76 | 284300 |
| 2023-04-21 | 12.54 | $12.59 | 101109 |
| 2023-04-20 | 12.51 | $12.56 | 129700 |
| 2023-04-19 | 12.48 | $12.46 | 149529 |
| 2023-04-18 | 12.46 | $12.67 | 79400 |
| 2023-04-17 | 12.39 | $12.50 | 194300 |
| 2023-04-14 | 12.35 | $12.51 | 81842 |
| 2023-04-13 | 12.29 | $12.42 | 126641 |
| 2023-04-12 | 12.25 | $12.29 | 135600 |
| 2023-04-11 | 12.23 | $12.25 | 107100 |
| 2023-04-10 | 12.21 | $12.00 | 169900 |
| 2023-04-06 | 12.24 | $12.14 | 98500 |
| 2023-04-05 | 12.24 | $12.29 | 118113 |
| 2023-04-04 | 12.21 | $12.59 | 184200 |
| 2023-04-03 | 12.11 | $12.60 | 125900 |
| 2023-03-31 | 12.00 | $12.62 | 134700 |
| 2023-03-30 | 11.86 | $12.25 | 156604 |
| 2023-03-29 | 11.78 | $12.01 | 137500 |
| 2023-03-28 | 11.73 | $11.94 | 207000 |
| 2023-03-27 | 11.69 | $11.84 | 148422 |
| 2023-03-24 | 11.67 | $11.53 | 194700 |
| 2023-03-23 | 11.71 | $12.14 | 162309 |
| 2023-03-22 | 11.63 | $11.85 | 175600 |
| 2023-03-21 | 11.59 | $11.95 | 141100 |
| 2023-03-20 | 11.53 | $11.87 | 193900 |
| 2023-03-17 | 11.48 | $11.42 | 203923 |
| 2023-03-16 | 11.52 | $11.69 | 221300 |
| 2023-03-15 | 11.51 | $11.37 | 132513 |
| 2023-03-14 | 11.56 | $11.91 | 264020 |
| 2023-03-13 | 11.51 | $11.42 | 152500 |
| 2023-03-10 | 11.55 | $11.32 | 140332 |
| 2023-03-09 | 11.63 | $11.36 | 173200 |
| 2023-03-08 | 11.71 | $11.56 | 153524 |
| 2023-03-07 | 11.76 | $11.51 | 190400 |
| 2023-03-06 | 11.83 | $11.98 | 85100 |
| 2023-03-03 | 11.81 | $11.98 | 129114 |
| 2023-03-02 | 11.80 | $11.64 | 146000 |
| 2023-03-01 | 11.85 | $11.87 | 247747 |
| 2023-02-28 | 11.86 | $11.82 | 133933 |
| 2023-02-27 | 11.89 | $11.86 | 165900 |
| 2023-02-24 | 11.91 | $11.69 | 140900 |
| 2023-02-23 | 11.98 | $11.96 | 320100 |
| 2023-02-22 | 11.99 | $11.90 | 109800 |
| 2023-02-21 | 12.03 | $11.85 | 138532 |
| 2023-02-17 | 12.08 | $12.01 | 130600 |
| 2023-02-16 | 12.10 | $11.97 | 110200 |
| 2023-02-15 | 12.14 | $12.23 | 142800 |
| 2023-02-14 | 12.13 | $12.21 | 103600 |
| 2023-02-13 | 12.13 | $12.21 | 137720 |
| 2023-02-10 | 12.12 | $11.98 | 157443 |
| 2023-02-09 | 12.17 | $12.15 | 93839 |
| 2023-02-08 | 12.18 | $12.00 | 105537 |
| 2023-02-07 | 12.23 | $12.14 | 107512 |
| 2023-02-06 | 12.25 | $11.95 | 212400 |
| 2023-02-03 | 12.33 | $12.25 | 139300 |
| 2023-02-02 | 12.35 | $12.48 | 161300 |
| 2023-02-01 | 12.32 | $12.00 | 313541 |
| 2023-01-31 | 12.39 | $11.78 | 242740 |
| 2023-01-30 | 12.52 | $11.78 | 366700 |
| 2023-01-27 | 12.67 | $11.97 | 251631 |
| 2023-01-26 | 12.81 | $12.12 | 895300 |
| 2023-01-25 | 12.93 | $12.94 | 114700 |
| 2023-01-24 | 12.90 | $12.91 | 580721 |
| 2023-01-23 | 12.87 | $13.12 | 2.1M |
| 2023-01-20 | 12.79 | $12.92 | 206700 |
| 2023-01-19 | 12.73 | $12.50 | 2.6M |
| 2023-01-18 | 12.76 | $12.95 | 143442 |
| 2023-01-17 | 12.69 | $12.70 | 183500 |
| 2023-01-13 | 12.66 | $12.97 | 167500 |
| 2023-01-12 | 12.57 | $12.90 | 180000 |
| 2023-01-11 | 12.48 | $12.86 | 146900 |
| 2023-01-10 | 12.38 | $12.70 | 148300 |
| 2023-01-09 | 12.30 | $12.73 | 412212 |
| 2023-01-06 | 12.20 | $12.65 | 525100 |
| 2023-01-05 | 12.10 | $12.18 | 186800 |
| 2023-01-04 | 12.08 | $12.25 | 166619 |
| 2023-01-03 | 12.04 | $11.97 | 266400 |
| 2022-12-30 | 12.06 | $11.80 | 200821 |
| 2022-12-29 | 12.12 | $11.90 | 185815 |
| 2022-12-28 | 12.16 | $11.67 | 192700 |
| 2022-12-27 | 12.26 | $11.86 | 306524 |
| 2022-12-23 | 12.34 | $11.78 | 201500 |
| 2022-12-22 | 12.44 | $11.83 | 225900 |
| 2022-12-21 | 12.55 | $12.11 | 274900 |
| 2022-12-20 | 12.61 | $11.93 | 329136 |
| 2022-12-19 | 12.72 | $12.07 | 615029 |
| 2022-12-16 | 12.82 | $12.15 | 337300 |
| 2022-12-15 | 12.92 | $12.41 | 375600 |
| 2022-12-14 | 12.97 | $13.06 | 313200 |
| 2022-12-13 | 12.90 | $12.99 | 642411 |
| 2022-12-12 | 12.82 | $12.69 | 371700 |
| 2022-12-09 | 12.79 | $12.55 | 359745 |
| 2022-12-08 | 12.78 | $12.49 | 812905 |
| 2022-12-07 | 12.78 | $12.32 | 1.0M |
| 2022-12-06 | 12.81 | $12.68 | 571633 |
| 2022-12-05 | 12.77 | $12.72 | 454000 |
| 2022-12-02 | 12.71 | $12.76 | 328330 |
| 2022-12-01 | 12.62 | $12.60 | 324600 |
| 2022-11-30 | 12.56 | $12.21 | 227400 |
| 2022-11-29 | 12.56 | $12.16 | 194049 |
| 2022-11-28 | 12.57 | $12.25 | 267300 |
| 2022-11-25 | 12.56 | $12.61 | 157309 |
| 2022-11-23 | 12.46 | $12.53 | 247907 |
| 2022-11-22 | 12.37 | $12.26 | 214135 |
| 2022-11-21 | 12.31 | $12.02 | 247302 |
| 2022-11-18 | 12.28 | $12.12 | 191800 |
| 2022-11-17 | 12.23 | $12.13 | 336324 |
| 2022-11-16 | 12.17 | $12.10 | 239328 |
| 2022-11-15 | 12.09 | $12.31 | 361603 |
| 2022-11-14 | 11.96 | $12.69 | 317100 |
| 2022-11-11 | 11.71 | $12.97 | 223822 |
| 2022-11-10 | 11.37 | $12.56 | 615200 |
| 2022-11-09 | 11.06 | $11.34 | 164700 |
| 2022-11-08 | 10.94 | $11.54 | 231600 |
| 2022-11-07 | 10.77 | $11.25 | 407514 |
| 2022-11-04 | 10.62 | $11.15 | 265900 |
| 2022-11-03 | 10.48 | $10.36 | 250400 |
| 2022-11-02 | 10.47 | $10.52 | 210300 |
| 2022-11-01 | 10.43 | $10.72 | 240505 |
| 2022-10-31 | 10.33 | $10.65 | 334200 |
| 2022-10-28 | 10.24 | $10.89 | 204000 |
| 2022-10-27 | 10.08 | $10.58 | 287100 |
| 2022-10-26 | 9.95 | $10.75 | 167631 |
| 2022-10-25 | 9.77 | $10.72 | 316714 |
| 2022-10-24 | 9.57 | $10.13 | 308212 |
| 2022-10-21 | 9.46 | $9.82 | 284800 |
| 2022-10-20 | 9.40 | $9.53 | 252307 |
| 2022-10-19 | 9.39 | $9.57 | 231800 |
| 2022-10-18 | 9.37 | $9.99 | 426300 |
| 2022-10-17 | 9.25 | $9.67 | 577300 |
| 2022-10-14 | 9.20 | $9.14 | 225800 |
| 2022-10-13 | 9.24 | $9.37 | 443600 |
| 2022-10-12 | 9.24 | $9.05 | 307100 |
| 2022-10-11 | 9.32 | $9.08 | 471212 |
| 2022-10-10 | 9.40 | $9.30 | 330520 |
| 2022-10-07 | 9.45 | $9.36 | 427800 |
| 2022-10-06 | 9.49 | $9.94 | 578500 |
| 2022-10-05 | 9.42 | $10.17 | 446100 |
| 2022-10-04 | 9.30 | $10.15 | 545432 |
| 2022-10-03 | 9.16 | $9.47 | 438000 |
| 2022-09-30 | 9.14 | $9.22 | 420700 |
| 2022-09-29 | 9.17 | $9.11 | 612400 |
| 2022-09-28 | 9.24 | $9.41 | 358800 |
| 2022-09-27 | 9.26 | $9.08 | 916032 |
| 2022-09-26 | 9.35 | $8.98 | 601700 |
| 2022-09-23 | 9.48 | $9.06 | 444127 |
| 2022-09-22 | 9.62 | $9.15 | 414630 |
| 2022-09-21 | 9.76 | $9.32 | 299935 |
| 2022-09-20 | 9.89 | $9.35 | 414500 |
| 2022-09-19 | 10.03 | $9.78 | 436200 |
| 2022-09-16 | 10.12 | $9.81 | 232300 |
| 2022-09-15 | 10.21 | $10.05 | 356400 |
| 2022-09-14 | 10.26 | $10.16 | 196128 |
| 2022-09-13 | 10.30 | $10.21 | 223100 |
| 2022-09-12 | 10.34 | $10.79 | 507828 |
| 2022-09-09 | 10.26 | $10.52 | 271000 |
| 2022-09-08 | 10.23 | $10.17 | 720308 |
| 2022-09-07 | 10.27 | $10.16 | 357749 |
| 2022-09-06 | 10.32 | $10.04 | 369349 |
| 2022-09-02 | 10.40 | $9.98 | 251300 |
| 2022-09-01 | 10.51 | $9.88 | 285111 |
| 2022-08-31 | 10.66 | $10.18 | 275500 |
| 2022-08-30 | 10.77 | $10.41 | 248400 |
| 2022-08-29 | 10.84 | $10.42 | 286500 |
| 2022-08-26 | 10.93 | $10.35 | 218439 |
| 2022-08-25 | 11.05 | $10.82 | 213400 |
| 2022-08-24 | 11.09 | $10.66 | 231700 |
| 2022-08-23 | 11.17 | $10.61 | 296500 |
| 2022-08-22 | 11.26 | $10.47 | 497000 |
| 2022-08-19 | 11.41 | $10.98 | 330505 |
| 2022-08-18 | 11.46 | $11.26 | 180600 |
| 2022-08-17 | 11.47 | $11.14 | 213500 |
| 2022-08-16 | 11.49 | $11.39 | 203200 |
| 2022-08-15 | 11.47 | $11.34 | 372000 |
| 2022-08-12 | 11.46 | $11.42 | 234300 |
| 2022-08-11 | 11.42 | $11.43 | 237327 |
| 2022-08-10 | 11.37 | $11.41 | 249243 |
| 2022-08-09 | 11.31 | $10.94 | 302600 |
| 2022-08-08 | 11.34 | $11.36 | 430438 |
| 2022-08-05 | 11.29 | $11.33 | 326644 |
| 2022-08-04 | 11.23 | $11.57 | 257518 |
| 2022-08-03 | 11.11 | $11.24 | 327532 |
| 2022-08-02 | 11.03 | $11.14 | 277816 |
| 2022-08-01 | 10.96 | $11.49 | 580400 |
| 2022-07-29 | 10.81 | $11.70 | 205721 |
| 2022-07-28 | 10.59 | $11.20 | 390042 |
| 2022-07-27 | 10.43 | $10.96 | 219608 |
| 2022-07-26 | 10.30 | $10.60 | 236100 |
| 2022-07-25 | 10.22 | $10.81 | 390431 |
| 2022-07-22 | 10.08 | $10.68 | 269627 |
| 2022-07-21 | 9.95 | $10.92 | 285500 |
| 2022-07-20 | 9.75 | $10.58 | 581100 |
| 2022-07-19 | 9.58 | $10.49 | 579107 |
| 2022-07-18 | 9.41 | $9.78 | 770942 |
| 2022-07-15 | 9.37 | $9.63 | 694100 |
| 2022-07-14 | 9.35 | $9.61 | 344300 |
| 2022-07-13 | 9.33 | $9.60 | 479500 |
| 2022-07-12 | 9.32 | $9.64 | 401400 |
| 2022-07-11 | 9.29 | $9.43 | 575027 |
| 2022-07-08 | 9.31 | $9.75 | 293900 |
| 2022-07-07 | 9.27 | $9.80 | 1.1M |
| 2022-07-06 | 9.21 | $9.44 | 727700 |
| 2022-07-05 | 9.22 | $9.02 | 447919 |
| 2022-07-01 | 9.33 | $9.04 | 351734 |
| 2022-06-30 | 9.45 | $9.31 | 383400 |
| 2022-06-29 | 9.54 | $9.52 | 731824 |
| 2022-06-28 | 9.59 | $9.58 | 595203 |
| 2022-06-27 | 9.65 | $9.78 | 726000 |
| 2022-06-24 | 9.68 | $9.55 | 445500 |
| 2022-06-23 | 9.77 | $9.28 | 553213 |
| 2022-06-22 | 9.93 | $9.70 | 564100 |
| 2022-06-21 | 10.02 | $9.77 | 558328 |
| 2022-06-17 | 10.12 | $9.50 | 548500 |
| 2022-06-16 | 10.30 | $9.72 | 537644 |
| 2022-06-15 | 10.46 | $9.87 | 809130 |
| 2022-06-14 | 10.61 | $9.81 | 1.6M |
| 2022-06-13 | 10.81 | $10.06 | 497925 |
| 2022-06-10 | 10.98 | $10.52 | 452400 |
| 2022-06-09 | 11.09 | $10.91 | 234100 |
| 2022-06-08 | 11.13 | $11.43 | 257220 |
| 2022-06-07 | 11.07 | $11.64 | 347600 |
| 2022-06-06 | 10.95 | $11.58 | 434800 |
| 2022-06-03 | 10.83 | $11.50 | 248300 |
| 2022-06-02 | 10.70 | $11.76 | 535846 |
| 2022-06-01 | 10.50 | $10.97 | 445600 |
| 2022-05-31 | 10.44 | $11.20 | 537000 |
| 2022-05-27 | 10.32 | $10.90 | 508000 |
| 2022-05-26 | 10.25 | $10.49 | 386600 |
| 2022-05-25 | 10.26 | $10.37 | 296800 |
| 2022-05-24 | 10.30 | $10.85 | 1.5M |
| 2022-05-23 | 10.24 | $10.75 | 283339 |
| 2022-05-20 | 10.20 | $10.38 | 402460 |
| 2022-05-19 | 10.23 | $10.41 | 503232 |
| 2022-05-18 | 10.27 | $10.11 | 491372 |
| 2022-05-17 | 10.38 | $10.69 | 516000 |
| 2022-05-16 | 10.39 | $10.24 | 389600 |
| 2022-05-13 | 10.49 | $10.65 | 382400 |
| 2022-05-12 | 10.54 | $10.53 | 417600 |
| 2022-05-11 | 10.62 | $10.64 | 368000 |
| 2022-05-10 | 10.69 | $10.63 | 636400 |
| 2022-05-09 | 10.78 | $10.44 | 452400 |
| 2022-05-06 | 10.93 | $10.48 | 624000 |
| 2022-05-05 | 11.10 | $10.76 | 457200 |
| 2022-05-04 | 11.24 | $11.30 | 338428 |
| 2022-05-03 | 11.29 | $10.91 | 411200 |
| 2022-05-02 | 11.44 | $10.95 | 478400 |
| 2022-04-29 | 11.60 | $11.38 | 334000 |
| 2022-04-28 | 11.71 | $11.39 | 416504 |
| 2022-04-27 | 11.83 | $11.31 | 495768 |
| 2022-04-26 | 11.99 | $10.95 | 498400 |
| 2022-04-25 | 12.25 | $12.00 | 316400 |
| 2022-04-22 | 12.33 | $12.52 | 333200 |
| 2022-04-21 | 12.32 | $12.75 | 227600 |
| 2022-04-20 | 12.27 | $12.59 | 219280 |
| 2022-04-19 | 12.23 | $12.38 | 684000 |
| 2022-04-18 | 12.24 | $11.95 | 358900 |
| 2022-04-14 | 12.35 | $12.12 | 298428 |
| 2022-04-13 | 12.43 | $12.27 | 438000 |
| 2022-04-12 | 12.51 | $12.20 | 408800 |
| 2022-04-11 | 12.60 | $12.09 | 374000 |
| 2022-04-08 | 12.74 | $12.50 | 301200 |
| 2022-04-07 | 12.82 | $12.52 | 410800 |
| 2022-04-06 | 12.91 | $12.29 | 406000 |
| 2022-04-05 | 13.05 | $12.77 | 350400 |
| 2022-04-04 | 13.13 | $13.09 | 294088 |
| 2022-04-01 | 13.14 | $13.19 | 181600 |
| 2022-03-31 | 13.14 | $12.98 | 268000 |
| 2022-03-30 | 13.19 | $13.09 | 203200 |
| 2022-03-29 | 13.22 | $13.23 | 513668 |
| 2022-03-28 | 13.22 | $13.07 | 308860 |
| 2022-03-25 | 13.26 | $12.93 | 278136 |
| 2022-03-24 | 13.33 | $13.66 | 186940 |
| 2022-03-23 | 13.26 | $13.72 | 228508 |
| 2022-03-22 | 13.17 | $14.03 | 385752 |
| 2022-03-21 | 13.00 | $13.95 | 358400 |
| 2022-03-18 | 12.82 | $14.18 | 349200 |
| 2022-03-17 | 12.56 | $13.96 | 302400 |
| 2022-03-16 | 12.31 | $13.97 | 366800 |
| 2022-03-15 | 12.03 | $12.85 | 687600 |
| 2022-03-14 | 11.93 | $12.85 | 343616 |
| 2022-03-11 | 11.83 | $12.54 | 262400 |
| 2022-03-10 | 11.78 | $12.53 | 451236 |
| 2022-03-09 | 11.72 | $12.26 | 624000 |
| 2022-03-08 | 11.72 | $11.52 | 2.9M |
| 2022-03-07 | 11.89 | $11.46 | 4.3M |
| 2022-03-04 | 12.10 | $11.50 | 2.2M |
| 2022-03-03 | 12.34 | $12.00 | 1.9M |
| 2022-03-02 | 12.51 | $12.58 | 1.5M |
| 2022-03-01 | 12.60 | $12.26 | 1.4M |
| 2022-02-28 | 12.78 | $12.66 | 3.0M |
| 2022-02-25 | 12.90 | $13.15 | 450000 |
| 2022-02-24 | 12.95 | $12.68 | 555600 |
| 2022-02-23 | 13.11 | $12.74 | 458000 |
| 2022-02-22 | 13.28 | $13.00 | 320800 |
| 2022-02-18 | 13.44 | $13.13 | 271296 |
| 2022-02-17 | 13.60 | $13.34 | 223380 |
| 2022-02-16 | 13.74 | $13.80 | 228844 |
| 2022-02-15 | 13.81 | $13.81 | 490000 |
| 2022-02-14 | 13.89 | $13.24 | 327236 |
| 2022-02-11 | 14.12 | $13.47 | 264196 |
| 2022-02-10 | 14.33 | $14.03 | 256164 |
| 2022-02-09 | 14.47 | $14.87 | 206000 |
| 2022-02-08 | 14.45 | $14.39 | 288812 |
| 2022-02-07 | 14.54 | $14.47 | 263360 |
| 2022-02-04 | 14.62 | $14.58 | 463600 |
| 2022-02-03 | 14.70 | $14.76 | 390804 |
| 2022-02-02 | 14.76 | $15.26 | 214800 |
| 2022-02-01 | 14.73 | $14.91 | 413600 |
| 2022-01-31 | 14.77 | $14.81 | 404412 |
| 2022-01-28 | 14.84 | $14.18 | 388400 |
| 2022-01-27 | 15.05 | $13.93 | 475600 |
| 2022-01-26 | 15.36 | $14.42 | 643200 |
| 2022-01-25 | 15.62 | $14.06 | 490000 |
| 2022-01-24 | 16.00 | $14.89 | 537600 |
| 2022-01-21 | 16.26 | $15.61 | 255200 |
| 2022-01-20 | 16.42 | $15.73 | 278140 |
| 2022-01-19 | 16.57 | $15.76 | 330032 |
| 2022-01-18 | 16.75 | $15.62 | 389200 |
| 2022-01-14 | 16.98 | $16.16 | 399228 |
| 2022-01-13 | 17.14 | $16.69 | 326800 |
| 2022-01-12 | 17.21 | $17.17 | 172800 |
| 2022-01-11 | 17.18 | $16.68 | 235600 |
| 2022-01-10 | 17.26 | $16.27 | 202808 |
| 2022-01-07 | 17.43 | $16.99 | 269200 |
| 2022-01-06 | 17.48 | $17.33 | 203600 |
| 2022-01-05 | 17.45 | $17.47 | 287264 |
| 2022-01-04 | 17.40 | $17.73 | 284492 |
| 2022-01-03 | 17.27 | $17.51 | 346000 |
| 2021-12-31 | 17.17 | $17.33 | 141320 |
| 2021-12-30 | 17.09 | $17.34 | 238800 |
| 2021-12-29 | 16.99 | $17.53 | 205600 |
| 2021-12-28 | 16.83 | $17.34 | 134824 |
| 2021-12-27 | 16.69 | $17.20 | 164800 |
| 2021-12-23 | 16.55 | $17.17 | 207600 |
| 2021-12-22 | 16.39 | $16.82 | 191636 |
| 2021-12-21 | 16.28 | $16.50 | 280400 |
| 2021-12-20 | 16.22 | $16.12 | 242504 |
| 2021-12-17 | 16.23 | $16.26 | 144800 |
| 2021-12-16 | 16.22 | $16.58 | 250412 |
| 2021-12-15 | 16.13 | $16.52 | 257200 |
| 2021-12-14 | 16.03 | $15.87 | 212524 |
| 2021-12-13 | 16.06 | $16.33 | 200992 |
| 2021-12-10 | 16.00 | $16.40 | 240900 |
| 2021-12-09 | 15.92 | $16.30 | 136800 |
| 2021-12-08 | 15.84 | $16.65 | 140168 |
| 2021-12-07 | 15.67 | $16.35 | 226400 |
| 2021-12-06 | 15.54 | $15.83 | 276400 |
| 2021-12-03 | 15.50 | $15.24 | 374000 |
| 2021-12-02 | 15.58 | $15.62 | 222400 |
| 2021-12-01 | 15.59 | $15.24 | 240428 |
| 2021-11-30 | 15.69 | $15.40 | 389600 |
| 2021-11-29 | 15.77 | $15.42 | 288800 |
| 2021-11-26 | 15.86 | $15.21 | 149312 |
| 2021-11-24 | 16.01 | $15.59 | 202400 |
| 2021-11-23 | 16.10 | $15.71 | 226500 |
| 2021-11-22 | 16.18 | $16.18 | 244400 |
| 2021-11-19 | 16.18 | $16.18 | 130448 |
| 2021-11-18 | 16.17 | $16.11 | 182400 |
| 2021-11-17 | 16.18 | $16.29 | 144508 |
| 2021-11-16 | 16.15 | $16.13 | 388544 |
| 2021-11-15 | 16.15 | $16.17 | 143332 |
| 2021-11-12 | 16.14 | $16.16 | 131748 |
| 2021-11-11 | 16.14 | $16.21 | 160000 |
| 2021-11-10 | 16.12 | $15.94 | 178464 |
| 2021-11-09 | 16.15 | $16.30 | 190528 |
| 2021-11-08 | 16.11 | $16.43 | 155200 |
| 2021-11-05 | 16.04 | $16.02 | 164400 |
| 2021-11-04 | 16.05 | $16.16 | 142464 |
| 2021-11-03 | 16.02 | $16.26 | 127260 |
| 2021-11-02 | 15.98 | $16.02 | 148800 |
| 2021-11-01 | 15.97 | $16.11 | 150800 |
| 2021-10-29 | 15.95 | $16.15 | 140948 |
| 2021-10-28 | 15.91 | $16.24 | 105680 |
| 2021-10-27 | 15.85 | $15.90 | 142000 |
| 2021-10-26 | 15.85 | $16.11 | 205656 |
| 2021-10-25 | 15.80 | $16.09 | 167600 |
| 2021-10-22 | 15.76 | $16.31 | 118592 |
| 2021-10-21 | 15.66 | $15.79 | 162000 |
| 2021-10-20 | 15.66 | $16.20 | 152000 |
| 2021-10-19 | 15.57 | $16.17 | 183600 |
| 2021-10-18 | 15.47 | $15.98 | 410132 |
| 2021-10-15 | 15.41 | $16.16 | 279396 |
| 2021-10-14 | 15.29 | $15.97 | 209600 |
| 2021-10-13 | 15.20 | $15.65 | 163228 |
| 2021-10-12 | 15.17 | $15.23 | 138400 |
| 2021-10-11 | 15.22 | $15.08 | 143348 |
| 2021-10-08 | 15.31 | $15.29 | 141600 |
| 2021-10-07 | 15.38 | $15.49 | 156952 |
| 2021-10-06 | 15.42 | $15.30 | 147200 |
| 2021-10-05 | 15.51 | $15.52 | 340800 |
| 2021-10-04 | 15.57 | $15.18 | 279200 |
| 2021-10-01 | 15.72 | $15.32 | 198520 |
| 2021-09-30 | 15.87 | $15.10 | 158800 |
| 2021-09-29 | 16.08 | $15.03 | 226800 |
| 2021-09-28 | 16.35 | $15.31 | 232000 |
| 2021-09-27 | 16.61 | $16.02 | 146000 |
| 2021-09-24 | 16.75 | $16.34 | 126820 |
| 2021-09-23 | 16.86 | $16.65 | 521652 |
| 2021-09-22 | 16.91 | $16.28 | 242008 |
| 2021-09-21 | 17.06 | $16.32 | 195600 |
| 2021-09-20 | 17.21 | $16.23 | 242152 |
| 2021-09-17 | 17.42 | $17.21 | 151200 |
| 2021-09-16 | 17.44 | $17.52 | 219280 |
| 2021-09-15 | 17.41 | $17.53 | 126580 |
| 2021-09-14 | 17.37 | $17.52 | 116800 |
| 2021-09-13 | 17.32 | $17.35 | 154400 |
| 2021-09-10 | 17.30 | $17.29 | 174400 |
| 2021-09-09 | 17.28 | $17.07 | 219200 |
| 2021-09-08 | 17.31 | $16.92 | 188584 |
| 2021-09-07 | 17.38 | $17.24 | 158564 |
| 2021-09-03 | 17.39 | $17.32 | 193600 |
| 2021-09-02 | 17.38 | $17.30 | 221612 |
| 2021-09-01 | 17.38 | $17.09 | 381200 |
| 2021-08-31 | 17.41 | $17.24 | 92536 |
| 2021-08-30 | 17.42 | $17.44 | 172800 |
| 2021-08-27 | 17.39 | $17.40 | 128000 |
| 2021-08-26 | 17.36 | $17.19 | 110800 |
| 2021-08-25 | 17.37 | $17.32 | 153600 |
| 2021-08-24 | 17.34 | $17.29 | 200876 |
| 2021-08-23 | 17.33 | $17.27 | 98876 |
| 2021-08-20 | 17.31 | $17.09 | 139324 |
| 2021-08-19 | 17.32 | $16.62 | 224592 |
| 2021-08-18 | 17.43 | $16.78 | 162560 |
| 2021-08-17 | 17.53 | $17.06 | 276400 |
| 2021-08-16 | 17.57 | $17.27 | 147260 |
| 2021-08-13 | 17.58 | $17.52 | 134400 |
| 2021-08-12 | 17.54 | $17.61 | 168800 |
| 2021-08-11 | 17.47 | $17.62 | 198400 |
| 2021-08-10 | 17.37 | $17.40 | 224528 |
| 2021-08-09 | 17.31 | $17.28 | 120400 |
| 2021-08-06 | 17.26 | $17.19 | 165200 |
| 2021-08-05 | 17.22 | $17.40 | 134400 |
| 2021-08-04 | 17.13 | $17.33 | 181304 |
| 2021-08-03 | 17.03 | $17.14 | 185200 |
| 2021-08-02 | 16.96 | $16.97 | 141600 |
| 2021-07-30 | 16.90 | $16.97 | 158948 |
| 2021-07-29 | 16.83 | $17.08 | 186960 |
| 2021-07-28 | 16.73 | $16.95 | 157360 |
| 2021-07-27 | 16.64 | $16.97 | 165740 |
| 2021-07-26 | 16.52 | $17.04 | 140016 |
| 2021-07-23 | 16.37 | $16.91 | 204400 |
| 2021-07-22 | 16.22 | $16.61 | 359600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.91
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.96
Average
15.49
Maximum
21.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.91 | $20.31 | 173100 |
| 2026-07-16 | 19.78 | $20.22 | 461800 |
| 2026-07-15 | 19.65 | $19.51 | 311900 |
| 2026-07-14 | 19.72 | $19.55 | 230400 |
| 2026-07-13 | 19.78 | $19.41 | 190000 |
| 2026-07-10 | 19.91 | $19.88 | 167837 |
| 2026-07-09 | 19.92 | $19.84 | 210372 |
| 2026-07-08 | 19.93 | $19.39 | 290435 |
| 2026-07-07 | 20.09 | $19.58 | 249354 |
| 2026-07-06 | 20.23 | $20.32 | 239820 |
| 2026-07-02 | 20.15 | $20.00 | 207100 |
| 2026-07-01 | 20.16 | $19.98 | 257300 |
| 2026-06-30 | 20.17 | $20.39 | 197300 |
| 2026-06-29 | 20.05 | $19.93 | 255433 |
| 2026-06-26 | 20.05 | $19.52 | 334900 |
| 2026-06-25 | 20.17 | $20.08 | 419304 |
| 2026-06-24 | 20.13 | $19.59 | 879925 |
| 2026-06-23 | 20.24 | $19.64 | 342900 |
| 2026-06-22 | 20.35 | $20.55 | 572000 |
| 2026-06-18 | 20.19 | $20.56 | 224700 |
| 2026-06-17 | 19.99 | $20.12 | 322449 |
| 2026-06-16 | 19.88 | $20.51 | 222075 |
| 2026-06-15 | 19.61 | $20.01 | 300874 |
| 2026-06-12 | 19.45 | $19.86 | 191461 |
| 2026-06-11 | 19.29 | $19.84 | 1.5M |
| 2026-06-10 | 19.10 | $18.86 | 2.8M |
| 2026-06-09 | 19.18 | $19.12 | 1.8M |
| 2026-06-08 | 19.20 | $19.31 | 2.4M |
| 2026-06-05 | 19.16 | $18.89 | 983200 |
| 2026-06-04 | 19.24 | $19.48 | 203416 |
| 2026-06-03 | 19.15 | $19.38 | 287300 |
| 2026-06-02 | 19.08 | $19.62 | 261700 |
| 2026-06-01 | 18.92 | $18.73 | 850500 |
| 2026-05-29 | 19.01 | $19.11 | 1.5M |
| 2026-05-28 | 18.99 | $19.15 | 368900 |
| 2026-05-27 | 18.96 | $19.40 | 216714 |
| 2026-05-26 | 18.85 | $19.37 | 346600 |
| 2026-05-22 | 18.73 | $18.93 | 195232 |
| 2026-05-21 | 18.72 | $19.16 | 255100 |
| 2026-05-20 | 18.64 | $18.85 | 281200 |
| 2026-05-19 | 18.65 | $18.19 | 175200 |
| 2026-05-18 | 18.87 | $18.61 | 224600 |
| 2026-05-15 | 19.01 | $18.30 | 258100 |
| 2026-05-14 | 19.28 | $18.94 | 159200 |
| 2026-05-13 | 19.41 | $18.99 | 144718 |
| 2026-05-12 | 19.56 | $19.18 | 969600 |
| 2026-05-11 | 19.67 | $19.59 | 1.2M |
| 2026-05-08 | 19.68 | $19.69 | 3.2M |
| 2026-05-07 | 19.66 | $19.57 | 1.4M |
| 2026-05-06 | 19.66 | $20.27 | 2.5M |
| 2026-05-05 | 19.45 | $19.00 | 293700 |
| 2026-05-04 | 19.59 | $18.42 | 1.1M |
| 2026-05-01 | 19.94 | $19.25 | 204032 |
| 2026-04-30 | 20.10 | $19.39 | 1.1M |
| 2026-04-29 | 20.24 | $18.81 | 143600 |
| 2026-04-28 | 20.59 | $19.16 | 164111 |
| 2026-04-27 | 20.90 | $20.35 | 275400 |
| 2026-04-24 | 20.89 | $20.81 | 1.5M |
| 2026-04-23 | 20.72 | $20.19 | 307249 |
| 2026-04-22 | 20.69 | $20.37 | 351700 |
| 2026-04-21 | 20.59 | $20.31 | 414948 |
| 2026-04-20 | 20.47 | $20.92 | 1.3M |
| 2026-04-17 | 20.11 | $20.82 | 131900 |
| 2026-04-16 | 19.71 | $19.98 | 147349 |
| 2026-04-15 | 19.47 | $19.99 | 129500 |
| 2026-04-14 | 19.17 | $20.03 | 151939 |
| 2026-04-13 | 18.78 | $19.70 | 157019 |
| 2026-04-10 | 18.41 | $19.35 | 189721 |
| 2026-04-09 | 18.08 | $19.39 | 167832 |
| 2026-04-08 | 17.65 | $19.21 | 302900 |
| 2026-04-07 | 17.20 | $17.80 | 352811 |
| 2026-04-06 | 17.11 | $18.01 | 299545 |
| 2026-04-02 | 16.93 | $17.97 | 327100 |
| 2026-04-01 | 16.75 | $17.96 | 246635 |
| 2026-03-31 | 16.54 | $17.61 | 1.4M |
| 2026-03-30 | 16.41 | $16.82 | 460020 |
| 2026-03-27 | 16.52 | $16.87 | 721900 |
| 2026-03-26 | 16.66 | $17.13 | 491200 |
| 2026-03-25 | 16.77 | $17.47 | 199610 |
| 2026-03-24 | 16.81 | $17.20 | 299404 |
| 2026-03-23 | 16.97 | $17.46 | 453548 |
| 2026-03-20 | 17.10 | $16.74 | 270100 |
| 2026-03-19 | 17.50 | $17.38 | 239400 |
| 2026-03-18 | 17.81 | $17.85 | 179300 |
| 2026-03-17 | 18.06 | $18.14 | 221433 |
| 2026-03-16 | 18.28 | $18.17 | 217643 |
| 2026-03-13 | 18.56 | $17.89 | 174033 |
| 2026-03-12 | 19.01 | $18.74 | 241037 |
| 2026-03-11 | 19.29 | $19.27 | 443801 |
| 2026-03-10 | 19.48 | $19.36 | 240226 |
| 2026-03-09 | 19.69 | $19.09 | 212300 |
| 2026-03-06 | 20.05 | $19.13 | 203500 |
| 2026-03-05 | 20.48 | $19.70 | 147500 |
| 2026-03-04 | 20.82 | $20.14 | 243341 |
| 2026-03-03 | 21.10 | $19.99 | 198715 |
| 2026-03-02 | 21.49 | $20.66 | 261600 |
| 2026-02-27 | 21.76 | $21.56 | 155015 |
| 2026-02-26 | 21.79 | $21.63 | 183000 |
| 2026-02-25 | 21.80 | $21.83 | 110340 |
| 2026-02-24 | 21.74 | $21.80 | 114000 |
| 2026-02-23 | 21.68 | $21.45 | 262810 |
| 2026-02-20 | 21.71 | $21.68 | 111000 |
| 2026-02-19 | 21.66 | $21.47 | 131920 |
| 2026-02-18 | 21.66 | $21.49 | 170700 |
| 2026-02-17 | 21.65 | $21.62 | 327800 |
| 2026-02-13 | 21.59 | $21.57 | 133240 |
| 2026-02-12 | 21.53 | $21.31 | 147800 |
| 2026-02-11 | 21.53 | $21.82 | 1.0M |
| 2026-02-10 | 21.35 | $21.40 | 176047 |
| 2026-02-09 | 21.27 | $21.22 | 1.1M |
| 2026-02-06 | 21.21 | $20.92 | 181201 |
| 2026-02-05 | 21.23 | $20.65 | 191900 |
| 2026-02-04 | 21.33 | $20.93 | 134800 |
| 2026-02-03 | 21.35 | $20.98 | 243600 |
| 2026-02-02 | 21.35 | $20.96 | 145515 |
| 2026-01-30 | 21.35 | $20.65 | 238700 |
| 2026-01-29 | 21.43 | $20.99 | 128440 |
| 2026-01-28 | 21.41 | $20.58 | 182637 |
| 2026-01-27 | 21.50 | $21.08 | 136415 |
| 2026-01-26 | 21.43 | $21.33 | 131103 |
| 2026-01-23 | 21.26 | $21.29 | 184700 |
| 2026-01-22 | 21.04 | $21.16 | 354316 |
| 2026-01-21 | 20.80 | $21.06 | 152408 |
| 2026-01-20 | 20.53 | $20.52 | 429500 |
| 2026-01-16 | 20.35 | $20.86 | 341600 |
| 2026-01-15 | 20.02 | $20.33 | 131421 |
| 2026-01-14 | 19.77 | $19.52 | 247903 |
| 2026-01-13 | 19.70 | $19.77 | 275600 |
| 2026-01-12 | 19.54 | $19.91 | 104029 |
| 2026-01-09 | 19.28 | $19.46 | 285209 |
| 2026-01-08 | 19.10 | $19.15 | 153206 |
| 2026-01-07 | 18.97 | $19.58 | 284800 |
| 2026-01-06 | 18.67 | $19.09 | 158942 |
| 2026-01-05 | 18.45 | $18.85 | 127003 |
| 2026-01-02 | 18.26 | $18.28 | 194200 |
| 2025-12-31 | 18.20 | $17.91 | 83500 |
| 2025-12-30 | 18.23 | $18.04 | 133400 |
| 2025-12-29 | 18.23 | $18.07 | 303740 |
| 2025-12-26 | 18.21 | $18.28 | 125905 |
| 2025-12-24 | 18.11 | $18.15 | 85017 |
| 2025-12-23 | 18.03 | $18.18 | 2.1M |
| 2025-12-22 | 17.92 | $17.82 | 323100 |
| 2025-12-19 | 17.90 | $17.68 | 132500 |
| 2025-12-18 | 17.90 | $17.56 | 163114 |
| 2025-12-17 | 17.95 | $17.18 | 97019 |
| 2025-12-16 | 18.11 | $17.71 | 112700 |
| 2025-12-15 | 18.14 | $17.92 | 310400 |
| 2025-12-12 | 18.10 | $18.00 | 104300 |
| 2025-12-11 | 18.02 | $18.04 | 122107 |
| 2025-12-10 | 17.90 | $18.12 | 174200 |
| 2025-12-09 | 17.72 | $17.84 | 202700 |
| 2025-12-08 | 17.59 | $18.00 | 156200 |
| 2025-12-05 | 17.37 | $17.90 | 100300 |
| 2025-12-04 | 17.13 | $17.95 | 340900 |
| 2025-12-03 | 16.82 | $17.48 | 135942 |
| 2025-12-02 | 16.59 | $17.09 | 131238 |
| 2025-12-01 | 16.43 | $17.10 | 240736 |
| 2025-11-28 | 16.24 | $17.03 | 112409 |
| 2025-11-26 | 16.04 | $16.52 | 152734 |
| 2025-11-25 | 15.95 | $16.59 | 317819 |
| 2025-11-24 | 15.83 | $16.11 | 239600 |
| 2025-11-21 | 15.84 | $16.13 | 259909 |
| 2025-11-20 | 15.86 | $15.73 | 253400 |
| 2025-11-19 | 16.01 | $15.90 | 150700 |
| 2025-11-18 | 16.16 | $15.99 | 207512 |
| 2025-11-17 | 16.31 | $16.11 | 154600 |
| 2025-11-14 | 16.46 | $16.38 | 100800 |
| 2025-11-13 | 16.56 | $16.69 | 100800 |
| 2025-11-12 | 16.60 | $17.09 | 98600 |
| 2025-11-11 | 16.52 | $16.92 | 99546 |
| 2025-11-10 | 16.48 | $16.62 | 183800 |
| 2025-11-07 | 16.54 | $16.48 | 104300 |
| 2025-11-06 | 16.65 | $16.34 | 154806 |
| 2025-11-05 | 16.85 | $16.59 | 346346 |
| 2025-11-04 | 17.01 | $16.36 | 144443 |
| 2025-11-03 | 17.28 | $16.79 | 100300 |
| 2025-10-31 | 17.48 | $16.83 | 122300 |
| 2025-10-30 | 17.71 | $17.46 | 80111 |
| 2025-10-29 | 17.78 | $17.51 | 120734 |
| 2025-10-28 | 17.86 | $17.82 | 74000 |
| 2025-10-27 | 17.85 | $18.17 | 105344 |
| 2025-10-24 | 17.73 | $17.83 | 113200 |
| 2025-10-23 | 17.69 | $17.57 | 219416 |
| 2025-10-22 | 17.72 | $17.61 | 85200 |
| 2025-10-21 | 17.73 | $17.56 | 89000 |
| 2025-10-20 | 17.77 | $17.71 | 75939 |
| 2025-10-17 | 17.77 | $17.57 | 94327 |
| 2025-10-16 | 17.80 | $17.63 | 90600 |
| 2025-10-15 | 17.82 | $17.58 | 97100 |
| 2025-10-14 | 17.85 | $17.44 | 196027 |
| 2025-10-13 | 17.93 | $17.64 | 85100 |
| 2025-10-10 | 17.96 | $17.30 | 148700 |
| 2025-10-09 | 18.10 | $17.66 | 71234 |
| 2025-10-08 | 18.14 | $18.19 | 196345 |
| 2025-10-07 | 18.02 | $18.08 | 65709 |
| 2025-10-06 | 17.90 | $18.37 | 79600 |
| 2025-10-03 | 17.65 | $18.22 | 103715 |
| 2025-10-02 | 17.39 | $17.93 | 89538 |
| 2025-10-01 | 17.16 | $17.11 | 125418 |
| 2025-09-30 | 17.14 | $16.99 | 93200 |
| 2025-09-29 | 17.14 | $16.59 | 110800 |
| 2025-09-26 | 17.27 | $16.78 | 125500 |
| 2025-09-25 | 17.36 | $16.94 | 215733 |
| 2025-09-24 | 17.41 | $17.05 | 96600 |
| 2025-09-23 | 17.44 | $17.38 | 112400 |
| 2025-09-22 | 17.35 | $17.35 | 127730 |
| 2025-09-19 | 17.25 | $17.21 | 374400 |
| 2025-09-18 | 17.17 | $17.23 | 225516 |
| 2025-09-17 | 17.05 | $16.77 | 81219 |
| 2025-09-16 | 17.04 | $16.90 | 88000 |
| 2025-09-15 | 16.99 | $16.86 | 147110 |
| 2025-09-12 | 16.93 | $16.88 | 121200 |
| 2025-09-11 | 16.85 | $16.92 | 113100 |
| 2025-09-10 | 16.72 | $16.68 | 81400 |
| 2025-09-09 | 16.64 | $16.88 | 141200 |
| 2025-09-08 | 16.47 | $17.05 | 220345 |
| 2025-09-05 | 16.21 | $16.62 | 142720 |
| 2025-09-04 | 16.02 | $16.10 | 115200 |
| 2025-09-03 | 15.95 | $16.07 | 144900 |
| 2025-09-02 | 15.87 | $15.82 | 257400 |
| 2025-08-29 | 15.86 | $15.96 | 87700 |
| 2025-08-28 | 15.79 | $16.01 | 143809 |
| 2025-08-27 | 15.69 | $15.77 | 119906 |
| 2025-08-26 | 15.65 | $15.85 | 106313 |
| 2025-08-25 | 15.57 | $15.54 | 388130 |
| 2025-08-22 | 15.58 | $16.03 | 271700 |
| 2025-08-21 | 15.43 | $15.53 | 546400 |
| 2025-08-20 | 15.40 | $15.58 | 138711 |
| 2025-08-19 | 15.36 | $15.74 | 157916 |
| 2025-08-18 | 15.25 | $15.45 | 611913 |
| 2025-08-15 | 15.22 | $15.56 | 110000 |
| 2025-08-14 | 15.16 | $15.64 | 298930 |
| 2025-08-13 | 15.05 | $15.36 | 234200 |
| 2025-08-12 | 15.02 | $15.32 | 213300 |
| 2025-08-11 | 15.00 | $15.04 | 240722 |
| 2025-08-08 | 15.06 | $15.36 | 242600 |
| 2025-08-07 | 15.05 | $15.25 | 219300 |
| 2025-08-06 | 15.07 | $14.98 | 511200 |
| 2025-08-05 | 15.20 | $15.13 | 177800 |
| 2025-08-04 | 15.30 | $15.07 | 260100 |
| 2025-08-01 | 15.46 | $15.06 | 192947 |
| 2025-07-31 | 15.65 | $15.29 | 237700 |
| 2025-07-30 | 15.82 | $15.63 | 144300 |
| 2025-07-29 | 15.92 | $15.90 | 147416 |
| 2025-07-28 | 15.96 | $15.82 | 396412 |
| 2025-07-25 | 16.04 | $15.98 | 295911 |
| 2025-07-24 | 16.09 | $15.92 | 156700 |
| 2025-07-23 | 16.16 | $16.26 | 178300 |
| 2025-07-22 | 16.15 | $15.95 | 1.8M |
| 2025-07-21 | 16.23 | $15.80 | 377345 |
| 2025-07-18 | 16.37 | $15.32 | 1.4M |
| 2025-07-17 | 16.70 | $16.73 | 95600 |
| 2025-07-16 | 16.66 | $16.31 | 190200 |
| 2025-07-15 | 16.73 | $16.62 | 2.7M |
| 2025-07-14 | 16.72 | $16.48 | 133100 |
| 2025-07-11 | 16.74 | $16.75 | 1.9M |
| 2025-07-10 | 16.68 | $17.16 | 82446 |
| 2025-07-09 | 16.48 | $16.84 | 270948 |
| 2025-07-08 | 16.33 | $16.60 | 423600 |
| 2025-07-07 | 16.22 | $16.46 | 124100 |
| 2025-07-03 | 16.14 | $16.44 | 81600 |
| 2025-07-02 | 16.03 | $16.52 | 247800 |
| 2025-07-01 | 15.89 | $16.16 | 152911 |
| 2025-06-30 | 15.82 | $16.13 | 4.1M |
| 2025-06-27 | 15.76 | $16.27 | 307500 |
| 2025-06-26 | 15.63 | $15.68 | 198334 |
| 2025-06-25 | 15.68 | $15.77 | 165700 |
| 2025-06-24 | 15.70 | $15.85 | 177100 |
| 2025-06-23 | 15.71 | $15.50 | 234300 |
| 2025-06-20 | 15.84 | $15.70 | 242439 |
| 2025-06-18 | 15.93 | $15.40 | 154200 |
| 2025-06-17 | 16.14 | $15.79 | 1.9M |
| 2025-06-16 | 16.27 | $16.09 | 1.8M |
| 2025-06-13 | 16.34 | $16.08 | 257700 |
| 2025-06-12 | 16.43 | $16.37 | 1.6M |
| 2025-06-11 | 16.44 | $16.28 | 3.2M |
| 2025-06-10 | 16.49 | $16.51 | 276600 |
| 2025-06-09 | 16.47 | $16.44 | 246100 |
| 2025-06-06 | 16.46 | $16.41 | 179900 |
| 2025-06-05 | 16.47 | $16.46 | 285100 |
| 2025-06-04 | 16.46 | $16.44 | 134843 |
| 2025-06-03 | 16.45 | $16.08 | 165614 |
| 2025-06-02 | 16.55 | $16.09 | 565211 |
| 2025-05-30 | 16.66 | $16.13 | 2.2M |
| 2025-05-29 | 16.79 | $16.38 | 153300 |
| 2025-05-28 | 16.86 | $16.29 | 187244 |
| 2025-05-27 | 16.97 | $16.55 | 650500 |
| 2025-05-23 | 17.01 | $16.47 | 1.3M |
| 2025-05-22 | 17.08 | $16.52 | 1.4M |
| 2025-05-21 | 17.15 | $16.94 | 1.2M |
| 2025-05-20 | 17.08 | $17.17 | 187429 |
| 2025-05-19 | 16.92 | $17.16 | 226000 |
| 2025-05-16 | 16.73 | $16.97 | 237148 |
| 2025-05-15 | 16.54 | $16.94 | 816600 |
| 2025-05-14 | 16.32 | $16.64 | 115247 |
| 2025-05-13 | 16.14 | $16.81 | 258300 |
| 2025-05-12 | 15.86 | $16.57 | 435005 |
| 2025-05-09 | 15.59 | $15.58 | 146739 |
| 2025-05-08 | 15.58 | $15.62 | 155200 |
| 2025-05-07 | 15.56 | $15.49 | 177522 |
| 2025-05-06 | 15.57 | $15.53 | 113300 |
| 2025-05-05 | 15.57 | $15.65 | 177900 |
| 2025-05-02 | 15.54 | $15.73 | 540005 |
| 2025-05-01 | 15.47 | $15.28 | 247018 |
| 2025-04-30 | 15.54 | $15.51 | 317914 |
| 2025-04-29 | 15.54 | $15.15 | 198907 |
| 2025-04-28 | 15.66 | $16.13 | 168912 |
| 2025-04-25 | 15.50 | $16.12 | 99815 |
| 2025-04-24 | 15.31 | $15.97 | 141635 |
| 2025-04-23 | 15.13 | $15.68 | 283825 |
| 2025-04-22 | 15.01 | $15.65 | 284900 |
| 2025-04-21 | 14.87 | $15.23 | 782600 |
| 2025-04-17 | 14.85 | $15.44 | 179600 |
| 2025-04-16 | 14.76 | $15.25 | 192617 |
| 2025-04-15 | 14.72 | $15.48 | 281600 |
| 2025-04-14 | 14.61 | $15.42 | 822910 |
| 2025-04-11 | 14.51 | $15.48 | 609814 |
| 2025-04-10 | 14.38 | $14.99 | 362200 |
| 2025-04-09 | 14.39 | $15.36 | 793100 |
| 2025-04-08 | 14.30 | $13.65 | 778513 |
| 2025-04-07 | 14.75 | $13.72 | 635300 |
| 2025-04-04 | 15.28 | $14.01 | 292500 |
| 2025-04-03 | 15.86 | $15.43 | 245902 |
| 2025-04-02 | 16.12 | $16.25 | 173138 |
| 2025-04-01 | 16.19 | $15.99 | 173700 |
| 2025-03-31 | 16.36 | $15.97 | 179600 |
| 2025-03-28 | 16.58 | $16.36 | 132400 |
| 2025-03-27 | 16.73 | $16.64 | 166600 |
| 2025-03-26 | 16.83 | $16.54 | 136324 |
| 2025-03-25 | 16.98 | $17.01 | 136731 |
| 2025-03-24 | 17.02 | $16.63 | 134000 |
| 2025-03-21 | 17.20 | $16.54 | 193137 |
| 2025-03-20 | 17.44 | $17.03 | 170946 |
| 2025-03-19 | 17.58 | $17.30 | 119948 |
| 2025-03-18 | 17.66 | $17.33 | 90619 |
| 2025-03-17 | 17.75 | $17.81 | 125400 |
| 2025-03-14 | 17.70 | $17.67 | 111800 |
| 2025-03-13 | 17.69 | $17.21 | 122900 |
| 2025-03-12 | 17.81 | $17.66 | 169106 |
| 2025-03-11 | 17.82 | $17.64 | 116200 |
| 2025-03-10 | 17.83 | $17.65 | 124900 |
| 2025-03-07 | 17.83 | $18.41 | 107000 |
| 2025-03-06 | 17.59 | $17.88 | 124747 |
| 2025-03-05 | 17.46 | $18.21 | 128118 |
| 2025-03-04 | 17.20 | $17.00 | 147900 |
| 2025-03-03 | 17.26 | $17.16 | 448000 |
| 2025-02-28 | 17.28 | $17.01 | 11.9M |
| 2025-02-27 | 17.35 | $16.86 | 2.2M |
| 2025-02-26 | 17.48 | $17.34 | 1.1M |
| 2025-02-25 | 17.48 | $17.26 | 110400 |
| 2025-02-24 | 17.50 | $17.09 | 97312 |
| 2025-02-21 | 17.58 | $17.36 | 85900 |
| 2025-02-20 | 17.59 | $17.62 | 91100 |
| 2025-02-19 | 17.51 | $17.20 | 170414 |
| 2025-02-18 | 17.53 | $17.71 | 107700 |
| 2025-02-14 | 17.40 | $17.54 | 85300 |
| 2025-02-13 | 17.29 | $17.48 | 95330 |
| 2025-02-12 | 17.16 | $17.14 | 70848 |
| 2025-02-11 | 17.11 | $17.04 | 128400 |
| 2025-02-10 | 17.08 | $17.03 | 190424 |
| 2025-02-07 | 17.04 | $16.76 | 129500 |
| 2025-02-06 | 17.07 | $17.06 | 124500 |
| 2025-02-05 | 17.01 | $17.01 | 182420 |
| 2025-02-04 | 16.94 | $16.80 | 111913 |
| 2025-02-03 | 16.92 | $16.37 | 148300 |
| 2025-01-31 | 17.03 | $16.67 | 110921 |
| 2025-01-30 | 17.07 | $16.65 | 121900 |
| 2025-01-29 | 17.11 | $16.47 | 950325 |
| 2025-01-28 | 17.21 | $16.54 | 130400 |
| 2025-01-27 | 17.30 | $17.22 | 238535 |
| 2025-01-24 | 17.19 | $17.59 | 123202 |
| 2025-01-23 | 16.92 | $17.31 | 169406 |
| 2025-01-22 | 16.68 | $17.14 | 161301 |
| 2025-01-21 | 16.44 | $17.01 | 218136 |
| 2025-01-17 | 16.17 | $16.71 | 211242 |
| 2025-01-16 | 15.95 | $16.40 | 268909 |
| 2025-01-15 | 15.77 | $16.16 | 243028 |
| 2025-01-14 | 15.62 | $15.80 | 311632 |
| 2025-01-13 | 15.56 | $15.58 | 326800 |
| 2025-01-10 | 15.56 | $15.76 | 300300 |
| 2025-01-08 | 15.50 | $15.76 | 336933 |
| 2025-01-07 | 15.42 | $15.63 | 291030 |
| 2025-01-06 | 15.38 | $15.80 | 332548 |
| 2025-01-03 | 15.27 | $15.46 | 274331 |
| 2025-01-02 | 15.26 | $15.31 | 172500 |
| 2024-12-31 | 15.29 | $15.13 | 128303 |
| 2024-12-30 | 15.39 | $15.30 | 199503 |
| 2024-12-27 | 15.46 | $15.45 | 209906 |
| 2024-12-26 | 15.50 | $15.46 | 197049 |
| 2024-12-24 | 15.56 | $15.35 | 145041 |
| 2024-12-23 | 15.66 | $15.34 | 331342 |
| 2024-12-20 | 15.79 | $15.36 | 294117 |
| 2024-12-19 | 15.95 | $15.49 | 284000 |
| 2024-12-18 | 16.10 | $15.64 | 176401 |
| 2024-12-17 | 16.24 | $16.05 | 178137 |
| 2024-12-16 | 16.27 | $16.24 | 353300 |
| 2024-12-13 | 16.26 | $16.10 | 153902 |
| 2024-12-12 | 16.28 | $16.17 | 162502 |
| 2024-12-11 | 16.29 | $16.34 | 134234 |
| 2024-12-10 | 16.24 | $16.27 | 112217 |
| 2024-12-09 | 16.20 | $16.48 | 154208 |
| 2024-12-06 | 16.10 | $16.43 | 112244 |
| 2024-12-05 | 15.98 | $16.37 | 138607 |
| 2024-12-04 | 15.86 | $16.45 | 116222 |
| 2024-12-03 | 15.69 | $16.09 | 207900 |
| 2024-12-02 | 15.61 | $16.09 | 248900 |
| 2024-11-29 | 15.51 | $15.92 | 90300 |
| 2024-11-27 | 15.45 | $15.74 | 147104 |
| 2024-11-26 | 15.44 | $15.63 | 202233 |
| 2024-11-25 | 15.47 | $15.64 | 659000 |
| 2024-11-22 | 15.51 | $15.70 | 612200 |
| 2024-11-21 | 15.55 | $15.58 | 184700 |
| 2024-11-20 | 15.65 | $15.56 | 128437 |
| 2024-11-19 | 15.78 | $15.79 | 200844 |
| 2024-11-18 | 15.87 | $15.91 | 271400 |
| 2024-11-15 | 15.96 | $15.89 | 295300 |
| 2024-11-14 | 16.08 | $16.11 | 162400 |
| 2024-11-13 | 16.17 | $16.11 | 421749 |
| 2024-11-12 | 16.27 | $16.15 | 127300 |
| 2024-11-11 | 16.40 | $16.92 | 200149 |
| 2024-11-08 | 16.32 | $16.74 | 91117 |
| 2024-11-07 | 16.29 | $17.10 | 144636 |
| 2024-11-06 | 16.14 | $16.39 | 71300 |
| 2024-11-05 | 16.20 | $16.58 | 342200 |
| 2024-11-04 | 16.22 | $16.37 | 339948 |
| 2024-11-01 | 16.32 | $16.36 | 149906 |
| 2024-10-31 | 16.45 | $16.39 | 494443 |
| 2024-10-30 | 16.62 | $16.59 | 74946 |
| 2024-10-29 | 16.76 | $16.91 | 123000 |
| 2024-10-28 | 16.85 | $17.06 | 296900 |
| 2024-10-25 | 16.92 | $16.83 | 111921 |
| 2024-10-24 | 17.08 | $16.90 | 503715 |
| 2024-10-23 | 17.27 | $16.84 | 650720 |
| 2024-10-22 | 17.52 | $16.99 | 465500 |
| 2024-10-21 | 17.78 | $17.22 | 330400 |
| 2024-10-18 | 18.04 | $17.67 | 257800 |
| 2024-10-17 | 18.21 | $17.50 | 458209 |
| 2024-10-16 | 18.47 | $17.59 | 246200 |
| 2024-10-15 | 18.76 | $17.81 | 57400 |
| 2024-10-14 | 19.04 | $18.84 | 65300 |
| 2024-10-11 | 19.06 | $18.83 | 104825 |
| 2024-10-10 | 19.07 | $18.50 | 54000 |
| 2024-10-09 | 19.19 | $18.75 | 108800 |
| 2024-10-08 | 19.25 | $18.88 | 58604 |
| 2024-10-07 | 19.28 | $18.81 | 125338 |
| 2024-10-04 | 19.32 | $18.97 | 81335 |
| 2024-10-03 | 19.31 | $19.04 | 62226 |
| 2024-10-02 | 19.28 | $19.23 | 68400 |
| 2024-10-01 | 19.16 | $18.94 | 95100 |
| 2024-09-30 | 19.10 | $19.36 | 69900 |
| 2024-09-27 | 18.89 | $19.53 | 89534 |
| 2024-09-26 | 18.57 | $19.41 | 86300 |
| 2024-09-25 | 18.21 | $18.54 | 62900 |
| 2024-09-24 | 18.04 | $18.39 | 158100 |
| 2024-09-23 | 17.88 | $18.10 | 77806 |
| 2024-09-20 | 17.77 | $17.93 | 97300 |
| 2024-09-19 | 17.70 | $18.18 | 77844 |
| 2024-09-18 | 17.53 | $17.55 | 178000 |
| 2024-09-17 | 17.52 | $17.73 | 147400 |
| 2024-09-16 | 17.45 | $17.60 | 213443 |
| 2024-09-13 | 17.40 | $17.65 | 144000 |
| 2024-09-12 | 17.34 | $17.46 | 107420 |
| 2024-09-11 | 17.32 | $17.14 | 255400 |
| 2024-09-10 | 17.40 | $17.08 | 361024 |
| 2024-09-09 | 17.51 | $17.09 | 254511 |
| 2024-09-06 | 17.65 | $16.82 | 132833 |
| 2024-09-05 | 17.91 | $17.23 | 108900 |
| 2024-09-04 | 18.09 | $17.57 | 72742 |
| 2024-09-03 | 18.19 | $17.67 | 82400 |
| 2024-08-30 | 18.29 | $18.19 | 91500 |
| 2024-08-29 | 18.23 | $18.34 | 110200 |
| 2024-08-28 | 18.11 | $18.08 | 113800 |
| 2024-08-27 | 18.05 | $18.00 | 63200 |
| 2024-08-26 | 17.99 | $18.05 | 115900 |
| 2024-08-23 | 17.89 | $18.21 | 66800 |
| 2024-08-22 | 17.72 | $17.94 | 96500 |
| 2024-08-21 | 17.60 | $17.97 | 102700 |
| 2024-08-20 | 17.44 | $17.99 | 111912 |
| 2024-08-19 | 17.24 | $17.89 | 104442 |
| 2024-08-16 | 17.03 | $17.56 | 89342 |
| 2024-08-15 | 16.88 | $17.35 | 87300 |
| 2024-08-14 | 16.76 | $17.39 | 66100 |
| 2024-08-13 | 16.61 | $17.18 | 81919 |
| 2024-08-12 | 16.51 | $16.91 | 119820 |
| 2024-08-09 | 16.47 | $16.89 | 111700 |
| 2024-08-08 | 16.44 | $16.95 | 164705 |
| 2024-08-07 | 16.39 | $16.61 | 238600 |
| 2024-08-06 | 16.45 | $16.41 | 248100 |
| 2024-08-05 | 16.60 | $16.30 | 215615 |
| 2024-08-02 | 16.82 | $16.65 | 111100 |
| 2024-08-01 | 16.99 | $17.02 | 109549 |
| 2024-07-31 | 17.09 | $17.96 | 77803 |
| 2024-07-30 | 16.92 | $17.34 | 152000 |
| 2024-07-29 | 16.92 | $17.12 | 220707 |
| 2024-07-26 | 17.00 | $17.09 | 128800 |
| 2024-07-25 | 17.12 | $16.98 | 138009 |
| 2024-07-24 | 17.30 | $17.04 | 128745 |
| 2024-07-23 | 17.52 | $17.34 | 277524 |
| 2024-07-22 | 17.69 | $17.30 | 379524 |
| 2024-07-19 | 17.93 | $17.15 | 80802 |
| 2024-07-18 | 18.26 | $17.38 | 141218 |
| 2024-07-17 | 18.61 | $18.45 | 77000 |
| 2024-07-16 | 18.69 | $19.01 | 63528 |
| 2024-07-15 | 18.61 | $18.95 | 346300 |
| 2024-07-12 | 18.54 | $19.11 | 104300 |
| 2024-07-11 | 18.41 | $18.58 | 82600 |
| 2024-07-10 | 18.42 | $18.34 | 128406 |
| 2024-07-09 | 18.51 | $18.40 | 83128 |
| 2024-07-08 | 18.60 | $18.49 | 137722 |
| 2024-07-05 | 18.69 | $18.54 | 147600 |
| 2024-07-03 | 18.78 | $18.94 | 51807 |
| 2024-07-02 | 18.77 | $18.75 | 120600 |
| 2024-07-01 | 18.81 | $18.79 | 367900 |
| 2024-06-28 | 18.86 | $18.87 | 63714 |
| 2024-06-27 | 18.89 | $18.68 | 71727 |
| 2024-06-26 | 18.99 | $18.83 | 418024 |
| 2024-06-25 | 19.07 | $18.79 | 108147 |
| 2024-06-24 | 19.17 | $19.19 | 104300 |
| 2024-06-21 | 19.17 | $18.74 | 79200 |
| 2024-06-20 | 19.31 | $18.87 | 138100 |
| 2024-06-18 | 19.44 | $19.33 | 99100 |
| 2024-06-17 | 19.45 | $19.19 | 105900 |
| 2024-06-14 | 19.50 | $19.03 | 198800 |
| 2024-06-13 | 19.60 | $19.35 | 173120 |
| 2024-06-12 | 19.62 | $19.74 | 131100 |
| 2024-06-11 | 19.52 | $19.28 | 91000 |
| 2024-06-10 | 19.53 | $19.46 | 78100 |
| 2024-06-07 | 19.49 | $19.43 | 287326 |
| 2024-06-06 | 19.44 | $19.45 | 61931 |
| 2024-06-05 | 19.36 | $19.43 | 90437 |
| 2024-06-04 | 19.27 | $19.20 | 86614 |
| 2024-06-03 | 19.23 | $19.38 | 70908 |
| 2024-05-31 | 19.11 | $19.18 | 99300 |
| 2024-05-30 | 19.02 | $18.70 | 115743 |
| 2024-05-29 | 19.06 | $18.58 | 82617 |
| 2024-05-28 | 19.14 | $19.00 | 79045 |
| 2024-05-24 | 19.11 | $19.05 | 64303 |
| 2024-05-23 | 19.03 | $19.03 | 97048 |
| 2024-05-22 | 18.95 | $18.87 | 114900 |
| 2024-05-21 | 18.88 | $18.63 | 112248 |
| 2024-05-20 | 18.88 | $18.67 | 97800 |
| 2024-05-17 | 18.84 | $18.55 | 83548 |
| 2024-05-16 | 18.84 | $18.49 | 105900 |
| 2024-05-15 | 18.84 | $18.95 | 73700 |
| 2024-05-14 | 18.69 | $18.50 | 79900 |
| 2024-05-13 | 18.64 | $18.43 | 72700 |
| 2024-05-10 | 18.60 | $18.74 | 78900 |
| 2024-05-09 | 18.44 | $18.58 | 89800 |
| 2024-05-08 | 18.28 | $18.42 | 70315 |
| 2024-05-07 | 18.14 | $18.33 | 82600 |
| 2024-05-06 | 17.99 | $18.26 | 163139 |
| 2024-05-03 | 17.82 | $18.21 | 81000 |
| 2024-05-02 | 17.62 | $17.81 | 503412 |
| 2024-05-01 | 17.51 | $17.80 | 200722 |
| 2024-04-30 | 17.37 | $17.72 | 1.2M |
| 2024-04-29 | 17.22 | $17.91 | 372800 |
| 2024-04-26 | 16.98 | $17.67 | 621800 |
| 2024-04-25 | 16.76 | $17.37 | 337600 |
| 2024-04-24 | 16.59 | $17.74 | 125100 |
| 2024-04-23 | 16.27 | $16.24 | 1.5M |
| 2024-04-22 | 16.36 | $16.19 | 1.0M |
| 2024-04-19 | 16.50 | $16.36 | 770634 |
| 2024-04-18 | 16.61 | $16.49 | 4.9M |
| 2024-04-17 | 16.70 | $16.69 | 1.9M |
| 2024-04-16 | 16.76 | $16.77 | 4.3M |
| 2024-04-15 | 16.81 | $16.88 | 5.4M |
| 2024-04-12 | 16.84 | $16.65 | 1.8M |
| 2024-04-11 | 16.95 | $16.95 | 1.6M |
| 2024-04-10 | 16.99 | $17.03 | 2.3M |
| 2024-04-09 | 17.02 | $17.29 | 856100 |
| 2024-04-08 | 16.98 | $17.24 | 1.6M |
| 2024-04-05 | 16.94 | $17.05 | 1.1M |
| 2024-04-04 | 16.96 | $16.88 | 1.0M |
| 2024-04-03 | 17.04 | $17.03 | 4.1M |
| 2024-04-02 | 17.09 | $16.81 | 1.7M |
| 2024-04-01 | 17.22 | $16.75 | 162100 |
| 2024-03-28 | 17.40 | $16.94 | 131138 |
| 2024-03-27 | 17.57 | $17.16 | 131600 |
| 2024-03-26 | 17.69 | $17.46 | 143125 |
| 2024-03-25 | 17.75 | $17.51 | 165800 |
| 2024-03-22 | 17.80 | $17.68 | 321300 |
| 2024-03-21 | 17.80 | $17.81 | 273300 |
| 2024-03-20 | 17.76 | $17.60 | 104219 |
| 2024-03-19 | 17.77 | $17.33 | 681500 |
| 2024-03-18 | 17.86 | $17.47 | 66700 |
| 2024-03-15 | 17.93 | $17.77 | 113800 |
| 2024-03-14 | 17.91 | $17.72 | 112600 |
| 2024-03-13 | 17.90 | $17.85 | 75900 |
| 2024-03-12 | 17.83 | $17.88 | 116109 |
| 2024-03-11 | 17.74 | $17.52 | 150700 |
| 2024-03-08 | 17.73 | $17.75 | 154400 |
| 2024-03-07 | 17.64 | $17.75 | 152100 |
| 2024-03-06 | 17.53 | $17.44 | 477716 |
| 2024-03-05 | 17.49 | $17.06 | 333610 |
| 2024-03-04 | 17.54 | $17.38 | 105621 |
| 2024-03-01 | 17.51 | $17.47 | 97534 |
| 2024-02-29 | 17.42 | $17.33 | 86400 |
| 2024-02-28 | 17.36 | $17.39 | 92203 |
| 2024-02-27 | 17.26 | $17.32 | 107600 |
| 2024-02-26 | 17.16 | $17.51 | 91831 |
| 2024-02-23 | 16.96 | $17.22 | 75147 |
| 2024-02-22 | 16.81 | $17.39 | 107811 |
| 2024-02-21 | 16.57 | $16.83 | 391640 |
| 2024-02-20 | 16.45 | $16.80 | 107800 |
| 2024-02-16 | 16.31 | $16.84 | 107700 |
| 2024-02-15 | 16.13 | $16.33 | 161700 |
| 2024-02-14 | 16.06 | $16.05 | 118000 |
| 2024-02-13 | 16.08 | $15.81 | 121433 |
| 2024-02-12 | 16.17 | $16.42 | 83118 |
| 2024-02-09 | 16.09 | $16.40 | 146804 |
| 2024-02-08 | 15.99 | $16.29 | 94019 |
| 2024-02-07 | 15.92 | $16.07 | 110609 |
| 2024-02-06 | 15.89 | $16.12 | 133300 |
| 2024-02-05 | 15.85 | $15.78 | 205800 |
| 2024-02-02 | 15.90 | $16.17 | 99800 |
| 2024-02-01 | 15.85 | $16.29 | 135400 |
| 2024-01-31 | 15.75 | $16.01 | 81000 |
| 2024-01-30 | 15.72 | $15.86 | 162200 |
| 2024-01-29 | 15.73 | $15.93 | 126600 |
| 2024-01-26 | 15.73 | $15.66 | 99400 |
| 2024-01-25 | 15.81 | $15.77 | 117100 |
| 2024-01-24 | 15.89 | $16.29 | 102500 |
| 2024-01-23 | 15.81 | $16.12 | 154300 |
| 2024-01-22 | 15.78 | $16.09 | 98700 |
| 2024-01-19 | 15.75 | $15.80 | 89310 |
| 2024-01-18 | 15.81 | $15.74 | 111703 |
| 2024-01-17 | 15.90 | $15.65 | 195500 |
| 2024-01-16 | 16.05 | $15.93 | 139300 |
| 2024-01-12 | 16.15 | $16.23 | 130623 |
| 2024-01-11 | 16.17 | $16.05 | 124900 |
| 2024-01-10 | 16.25 | $16.02 | 104500 |
| 2024-01-09 | 16.36 | $15.91 | 138747 |
| 2024-01-08 | 16.53 | $16.05 | 137919 |
| 2024-01-05 | 16.69 | $15.87 | 207811 |
| 2024-01-04 | 16.94 | $16.21 | 1.1M |
| 2024-01-03 | 17.14 | $16.33 | 106400 |
| 2024-01-02 | 17.33 | $16.70 | 119518 |
| 2023-12-29 | 17.43 | $17.21 | 209500 |
| 2023-12-28 | 17.39 | $17.25 | 102943 |
| 2023-12-27 | 17.31 | $17.35 | 134516 |
| 2023-12-26 | 17.18 | $17.20 | 101614 |
| 2023-12-22 | 17.05 | $17.12 | 132123 |
| 2023-12-21 | 16.91 | $16.95 | 151116 |
| 2023-12-20 | 16.78 | $16.69 | 129942 |
| 2023-12-19 | 16.70 | $16.81 | 162000 |
| 2023-12-18 | 16.56 | $16.56 | 137200 |
| 2023-12-15 | 16.45 | $16.61 | 179517 |
| 2023-12-14 | 16.29 | $16.32 | 367429 |
| 2023-12-13 | 16.18 | $16.19 | 101833 |
| 2023-12-12 | 16.08 | $15.97 | 94222 |
| 2023-12-11 | 16.02 | $15.93 | 102800 |
| 2023-12-08 | 15.96 | $15.77 | 101724 |
| 2023-12-07 | 15.91 | $15.73 | 88800 |
| 2023-12-06 | 15.87 | $15.63 | 116500 |
| 2023-12-05 | 15.84 | $15.40 | 147300 |
| 2023-12-04 | 15.86 | $15.46 | 111800 |
| 2023-12-01 | 15.86 | $15.69 | 99700 |
| 2023-11-30 | 15.77 | $15.38 | 252200 |
| 2023-11-29 | 15.76 | $15.59 | 199800 |
| 2023-11-28 | 15.66 | $15.46 | 115127 |
| 2023-11-27 | 15.57 | $15.36 | 87100 |
| 2023-11-24 | 15.48 | $15.24 | 65811 |
| 2023-11-22 | 15.40 | $15.36 | 94700 |
| 2023-11-21 | 15.25 | $15.28 | 130444 |
| 2023-11-20 | 15.08 | $15.39 | 183200 |
| 2023-11-17 | 14.83 | $15.13 | 653800 |
| 2023-11-16 | 14.60 | $14.91 | 241343 |
| 2023-11-15 | 14.38 | $14.92 | 179500 |
| 2023-11-14 | 14.10 | $14.66 | 112043 |
| 2023-11-13 | 13.84 | $13.98 | 127900 |
| 2023-11-10 | 13.72 | $13.94 | 149737 |
| 2023-11-09 | 13.60 | $13.95 | 151914 |
| 2023-11-08 | 13.44 | $13.64 | 152000 |
| 2023-11-07 | 13.34 | $13.60 | 99440 |
| 2023-11-06 | 13.23 | $13.60 | 139939 |
| 2023-11-03 | 13.10 | $13.68 | 137100 |
| 2023-11-02 | 12.91 | $13.36 | 131500 |
| 2023-11-01 | 12.78 | $12.97 | 119200 |
| 2023-10-31 | 12.75 | $12.93 | 227036 |
| 2023-10-30 | 12.73 | $12.84 | 166400 |
| 2023-10-27 | 12.74 | $12.79 | 171700 |
| 2023-10-26 | 12.77 | $12.70 | 195800 |
| 2023-10-25 | 12.83 | $12.76 | 167138 |
| 2023-10-24 | 12.90 | $12.55 | 347619 |
| 2023-10-23 | 13.05 | $12.53 | 128200 |
| 2023-10-20 | 13.23 | $12.62 | 112400 |
| 2023-10-19 | 13.43 | $12.91 | 211002 |
| 2023-10-18 | 13.58 | $13.08 | 129300 |
| 2023-10-17 | 13.71 | $13.58 | 114044 |
| 2023-10-16 | 13.71 | $13.72 | 226400 |
| 2023-10-13 | 13.65 | $13.69 | 134300 |
| 2023-10-12 | 13.60 | $13.85 | 316100 |
| 2023-10-11 | 13.47 | $13.71 | 868000 |
| 2023-10-10 | 13.36 | $13.61 | 2.9M |
| 2023-10-09 | 13.26 | $13.25 | 138727 |
| 2023-10-06 | 13.25 | $13.49 | 163400 |
| 2023-10-05 | 13.16 | $13.32 | 157102 |
| 2023-10-04 | 13.11 | $13.08 | 217244 |
| 2023-10-03 | 13.12 | $13.10 | 272700 |
| 2023-10-02 | 13.12 | $13.25 | 249700 |
| 2023-09-29 | 13.08 | $13.40 | 131100 |
| 2023-09-28 | 12.99 | $13.19 | 136125 |
| 2023-09-27 | 12.94 | $12.85 | 191523 |
| 2023-09-26 | 13.00 | $12.88 | 190100 |
| 2023-09-25 | 13.05 | $13.14 | 150500 |
| 2023-09-22 | 13.04 | $12.83 | 183120 |
| 2023-09-21 | 13.13 | $12.88 | 575527 |
| 2023-09-20 | 13.22 | $13.13 | 795019 |
| 2023-09-19 | 13.25 | $13.16 | 825223 |
| 2023-09-18 | 13.29 | $13.29 | 572129 |
| 2023-09-15 | 13.28 | $13.20 | 409600 |
| 2023-09-14 | 13.31 | $13.34 | 442600 |
| 2023-09-13 | 13.30 | $13.12 | 466304 |
| 2023-09-12 | 13.35 | $13.41 | 7.2M |
| 2023-09-11 | 13.33 | $13.57 | 382900 |
| 2023-09-08 | 13.25 | $13.16 | 627923 |
| 2023-09-07 | 13.28 | $13.21 | 567439 |
| 2023-09-06 | 13.31 | $13.45 | 1.1M |
| 2023-09-05 | 13.27 | $13.31 | 557400 |
| 2023-09-01 | 13.27 | $13.16 | 796939 |
| 2023-08-31 | 13.31 | $13.23 | 900700 |
| 2023-08-30 | 13.35 | $13.77 | 119000 |
| 2023-08-29 | 13.22 | $13.84 | 117500 |
| 2023-08-28 | 13.04 | $13.46 | 158248 |
| 2023-08-25 | 12.95 | $13.28 | 177800 |
| 2023-08-24 | 12.90 | $13.25 | 956713 |
| 2023-08-23 | 12.85 | $13.16 | 94200 |
| 2023-08-22 | 12.83 | $13.03 | 187300 |
| 2023-08-21 | 12.85 | $12.93 | 283909 |
| 2023-08-18 | 12.91 | $12.81 | 180937 |
| 2023-08-17 | 13.04 | $12.78 | 145900 |
| 2023-08-16 | 13.20 | $13.02 | 125800 |
| 2023-08-15 | 13.33 | $13.13 | 166342 |
| 2023-08-14 | 13.46 | $13.44 | 150200 |
| 2023-08-11 | 13.52 | $13.40 | 160310 |
| 2023-08-10 | 13.61 | $13.60 | 141503 |
| 2023-08-09 | 13.67 | $13.75 | 180822 |
| 2023-08-08 | 13.69 | $13.59 | 237300 |
| 2023-08-07 | 13.76 | $13.88 | 143503 |
| 2023-08-04 | 13.77 | $13.69 | 161910 |
| 2023-08-03 | 13.84 | $13.55 | 155500 |
| 2023-08-02 | 13.98 | $13.76 | 196833 |
| 2023-08-01 | 14.08 | $14.08 | 1.0M |
| 2023-07-31 | 14.10 | $14.16 | 136208 |
| 2023-07-28 | 14.11 | $14.10 | 125909 |
| 2023-07-27 | 14.14 | $13.98 | 136821 |
| 2023-07-26 | 14.21 | $14.14 | 149900 |
| 2023-07-25 | 14.24 | $14.32 | 224429 |
| 2023-07-24 | 14.23 | $14.14 | 166527 |
| 2023-07-21 | 14.28 | $14.18 | 433400 |
| 2023-07-20 | 14.32 | $14.02 | 127419 |
| 2023-07-19 | 14.42 | $14.12 | 163900 |
| 2023-07-18 | 14.52 | $15.07 | 129400 |
| 2023-07-17 | 14.33 | $14.81 | 90112 |
| 2023-07-14 | 14.19 | $14.66 | 99814 |
| 2023-07-13 | 14.06 | $14.81 | 143600 |
| 2023-07-12 | 13.86 | $14.46 | 111900 |
| 2023-07-11 | 13.73 | $13.96 | 155621 |
| 2023-07-10 | 13.74 | $13.87 | 158500 |
| 2023-07-07 | 13.78 | $13.78 | 165800 |
| 2023-07-06 | 13.86 | $13.54 | 243600 |
| 2023-07-05 | 14.04 | $13.83 | 155400 |
| 2023-07-03 | 14.18 | $14.07 | 166743 |
| 2023-06-30 | 14.27 | $14.41 | 204842 |
| 2023-06-29 | 14.27 | $14.13 | 171600 |
| 2023-06-28 | 14.37 | $14.32 | 156500 |
| 2023-06-27 | 14.43 | $14.49 | 134319 |
| 2023-06-26 | 14.45 | $14.34 | 109242 |
| 2023-06-23 | 14.52 | $14.27 | 115800 |
| 2023-06-22 | 14.64 | $14.45 | 133700 |
| 2023-06-21 | 14.72 | $14.51 | 241100 |
| 2023-06-20 | 14.80 | $14.35 | 188803 |
| 2023-06-16 | 14.94 | $14.64 | 200018 |
| 2023-06-15 | 15.03 | $15.15 | 128200 |
| 2023-06-14 | 14.96 | $15.11 | 149035 |
| 2023-06-13 | 14.90 | $15.15 | 131600 |
| 2023-06-12 | 14.80 | $14.80 | 125000 |
| 2023-06-09 | 14.79 | $14.73 | 122727 |
| 2023-06-08 | 14.80 | $14.79 | 86336 |
| 2023-06-07 | 14.79 | $14.56 | 135400 |
| 2023-06-06 | 14.84 | $14.76 | 84700 |
| 2023-06-05 | 14.84 | $14.76 | 200900 |
| 2023-06-02 | 14.84 | $14.83 | 140200 |
| 2023-06-01 | 14.81 | $14.70 | 375901 |
| 2023-05-31 | 14.81 | $14.70 | 155300 |
| 2023-05-30 | 14.81 | $14.74 | 124538 |
| 2023-05-26 | 14.78 | $14.99 | 114148 |
| 2023-05-25 | 14.67 | $14.41 | 114700 |
| 2023-05-24 | 14.72 | $14.07 | 96233 |
| 2023-05-23 | 14.87 | $14.28 | 237100 |
| 2023-05-22 | 14.99 | $14.77 | 211939 |
| 2023-05-19 | 14.96 | $15.00 | 374400 |
| 2023-05-18 | 14.86 | $14.58 | 111600 |
| 2023-05-17 | 14.85 | $14.61 | 96224 |
| 2023-05-16 | 14.82 | $14.33 | 114500 |
| 2023-05-15 | 14.87 | $14.55 | 155000 |
| 2023-05-12 | 14.84 | $14.46 | 154543 |
| 2023-05-11 | 14.83 | $14.59 | 220008 |
| 2023-05-10 | 14.77 | $14.43 | 344412 |
| 2023-05-09 | 14.73 | $14.47 | 133400 |
| 2023-05-08 | 14.65 | $14.48 | 206800 |
| 2023-05-05 | 14.55 | $14.63 | 86246 |
| 2023-05-04 | 14.36 | $14.41 | 138314 |
| 2023-05-03 | 14.19 | $14.20 | 119615 |
| 2023-05-02 | 14.04 | $14.23 | 127000 |
| 2023-05-01 | 13.83 | $14.32 | 125128 |
| 2023-04-28 | 13.54 | $14.48 | 167022 |
| 2023-04-27 | 13.13 | $14.31 | 266149 |
| 2023-04-26 | 12.68 | $12.53 | 265600 |
| 2023-04-25 | 12.69 | $12.50 | 126304 |
| 2023-04-24 | 12.71 | $12.76 | 284300 |
| 2023-04-21 | 12.65 | $12.59 | 101109 |
| 2023-04-20 | 12.62 | $12.56 | 129700 |
| 2023-04-19 | 12.59 | $12.46 | 149529 |
| 2023-04-18 | 12.59 | $12.67 | 79400 |
| 2023-04-17 | 12.51 | $12.50 | 194300 |
| 2023-04-14 | 12.47 | $12.51 | 81842 |
| 2023-04-13 | 12.41 | $12.42 | 126641 |
| 2023-04-12 | 12.37 | $12.29 | 135600 |
| 2023-04-11 | 12.35 | $12.25 | 107100 |
| 2023-04-10 | 12.35 | $12.00 | 169900 |
| 2023-04-06 | 12.41 | $12.14 | 98500 |
| 2023-04-05 | 12.44 | $12.29 | 118113 |
| 2023-04-04 | 12.43 | $12.59 | 184200 |
| 2023-04-03 | 12.32 | $12.60 | 125900 |
| 2023-03-31 | 12.17 | $12.62 | 134700 |
| 2023-03-30 | 11.98 | $12.25 | 156604 |
| 2023-03-29 | 11.87 | $12.01 | 137500 |
| 2023-03-28 | 11.81 | $11.94 | 207000 |
| 2023-03-27 | 11.76 | $11.84 | 148422 |
| 2023-03-24 | 11.73 | $11.53 | 194700 |
| 2023-03-23 | 11.79 | $12.14 | 162309 |
| 2023-03-22 | 11.67 | $11.85 | 175600 |
| 2023-03-21 | 11.62 | $11.95 | 141100 |
| 2023-03-20 | 11.52 | $11.87 | 193900 |
| 2023-03-17 | 11.44 | $11.42 | 203923 |
| 2023-03-16 | 11.48 | $11.69 | 221300 |
| 2023-03-15 | 11.44 | $11.37 | 132513 |
| 2023-03-14 | 11.50 | $11.91 | 264020 |
| 2023-03-13 | 11.41 | $11.42 | 152500 |
| 2023-03-10 | 11.45 | $11.32 | 140332 |
| 2023-03-09 | 11.54 | $11.36 | 173200 |
| 2023-03-08 | 11.64 | $11.56 | 153524 |
| 2023-03-07 | 11.69 | $11.51 | 190400 |
| 2023-03-06 | 11.79 | $11.98 | 85100 |
| 2023-03-03 | 11.75 | $11.98 | 129114 |
| 2023-03-02 | 11.71 | $11.64 | 146000 |
| 2023-03-01 | 11.77 | $11.87 | 247747 |
| 2023-02-28 | 11.77 | $11.82 | 133933 |
| 2023-02-27 | 11.79 | $11.86 | 165900 |
| 2023-02-24 | 11.81 | $11.69 | 140900 |
| 2023-02-23 | 11.88 | $11.96 | 320100 |
| 2023-02-22 | 11.89 | $11.90 | 109800 |
| 2023-02-21 | 11.93 | $11.85 | 138532 |
| 2023-02-17 | 11.98 | $12.01 | 130600 |
| 2023-02-16 | 12.01 | $11.97 | 110200 |
| 2023-02-15 | 12.05 | $12.23 | 142800 |
| 2023-02-14 | 12.02 | $12.21 | 103600 |
| 2023-02-13 | 12.00 | $12.21 | 137720 |
| 2023-02-10 | 11.97 | $11.98 | 157443 |
| 2023-02-09 | 12.01 | $12.15 | 93839 |
| 2023-02-08 | 12.01 | $12.00 | 105537 |
| 2023-02-07 | 12.06 | $12.14 | 107512 |
| 2023-02-06 | 12.08 | $11.95 | 212400 |
| 2023-02-03 | 12.16 | $12.25 | 139300 |
| 2023-02-02 | 12.17 | $12.48 | 161300 |
| 2023-02-01 | 12.12 | $12.00 | 313541 |
| 2023-01-31 | 12.20 | $11.78 | 242740 |
| 2023-01-30 | 12.37 | $11.78 | 366700 |
| 2023-01-27 | 12.59 | $11.97 | 251631 |
| 2023-01-26 | 12.79 | $12.12 | 895300 |
| 2023-01-25 | 12.98 | $12.94 | 114700 |
| 2023-01-24 | 12.95 | $12.91 | 580721 |
| 2023-01-23 | 12.93 | $13.12 | 2.1M |
| 2023-01-20 | 12.82 | $12.92 | 206700 |
| 2023-01-19 | 12.76 | $12.50 | 2.6M |
| 2023-01-18 | 12.81 | $12.95 | 143442 |
| 2023-01-17 | 12.73 | $12.70 | 183500 |
| 2023-01-13 | 12.70 | $12.97 | 167500 |
| 2023-01-12 | 12.58 | $12.90 | 180000 |
| 2023-01-11 | 12.46 | $12.86 | 146900 |
| 2023-01-10 | 12.32 | $12.70 | 148300 |
| 2023-01-09 | 12.20 | $12.73 | 412212 |
| 2023-01-06 | 12.04 | $12.65 | 525100 |
| 2023-01-05 | 11.88 | $12.18 | 186800 |
| 2023-01-04 | 11.83 | $12.25 | 166619 |
| 2023-01-03 | 11.75 | $11.97 | 266400 |
| 2022-12-30 | 11.74 | $11.80 | 200821 |
| 2022-12-29 | 11.79 | $11.90 | 185815 |
| 2022-12-28 | 11.82 | $11.67 | 192700 |
| 2022-12-27 | 11.94 | $11.86 | 306524 |
| 2022-12-23 | 12.02 | $11.78 | 201500 |
| 2022-12-22 | 12.15 | $11.83 | 225900 |
| 2022-12-21 | 12.29 | $12.11 | 274900 |
| 2022-12-20 | 12.38 | $11.93 | 329136 |
| 2022-12-19 | 12.53 | $12.07 | 615029 |
| 2022-12-16 | 12.68 | $12.15 | 337300 |
| 2022-12-15 | 12.83 | $12.41 | 375600 |
| 2022-12-14 | 12.93 | $13.06 | 313200 |
| 2022-12-13 | 12.84 | $12.99 | 642411 |
| 2022-12-12 | 12.75 | $12.69 | 371700 |
| 2022-12-09 | 12.72 | $12.55 | 359745 |
| 2022-12-08 | 12.73 | $12.49 | 812905 |
| 2022-12-07 | 12.76 | $12.32 | 1.0M |
| 2022-12-06 | 12.84 | $12.68 | 571633 |
| 2022-12-05 | 12.81 | $12.72 | 454000 |
| 2022-12-02 | 12.76 | $12.76 | 328330 |
| 2022-12-01 | 12.68 | $12.60 | 324600 |
| 2022-11-30 | 12.62 | $12.21 | 227400 |
| 2022-11-29 | 12.66 | $12.16 | 194049 |
| 2022-11-28 | 12.73 | $12.25 | 267300 |
| 2022-11-25 | 12.76 | $12.61 | 157309 |
| 2022-11-23 | 12.69 | $12.53 | 247907 |
| 2022-11-22 | 12.60 | $12.26 | 214135 |
| 2022-11-21 | 12.58 | $12.02 | 247302 |
| 2022-11-18 | 12.62 | $12.12 | 191800 |
| 2022-11-17 | 12.62 | $12.13 | 336324 |
| 2022-11-16 | 12.60 | $12.10 | 239328 |
| 2022-11-15 | 12.58 | $12.31 | 361603 |
| 2022-11-14 | 12.48 | $12.69 | 317100 |
| 2022-11-11 | 12.21 | $12.97 | 223822 |
| 2022-11-10 | 11.79 | $12.56 | 615200 |
| 2022-11-09 | 11.39 | $11.34 | 164700 |
| 2022-11-08 | 11.28 | $11.54 | 231600 |
| 2022-11-07 | 11.08 | $11.25 | 407514 |
| 2022-11-04 | 10.92 | $11.15 | 265900 |
| 2022-11-03 | 10.75 | $10.36 | 250400 |
| 2022-11-02 | 10.79 | $10.52 | 210300 |
| 2022-11-01 | 10.77 | $10.72 | 240505 |
| 2022-10-31 | 10.68 | $10.65 | 334200 |
| 2022-10-28 | 10.59 | $10.89 | 204000 |
| 2022-10-27 | 10.40 | $10.58 | 287100 |
| 2022-10-26 | 10.25 | $10.75 | 167631 |
| 2022-10-25 | 10.02 | $10.72 | 316714 |
| 2022-10-24 | 9.74 | $10.13 | 308212 |
| 2022-10-21 | 9.59 | $9.82 | 284800 |
| 2022-10-20 | 9.51 | $9.53 | 252307 |
| 2022-10-19 | 9.49 | $9.57 | 231800 |
| 2022-10-18 | 9.47 | $9.99 | 426300 |
| 2022-10-17 | 9.30 | $9.67 | 577300 |
| 2022-10-14 | 9.20 | $9.14 | 225800 |
| 2022-10-13 | 9.25 | $9.37 | 443600 |
| 2022-10-12 | 9.24 | $9.05 | 307100 |
| 2022-10-11 | 9.34 | $9.08 | 471212 |
| 2022-10-10 | 9.44 | $9.30 | 330520 |
| 2022-10-07 | 9.51 | $9.36 | 427800 |
| 2022-10-06 | 9.57 | $9.94 | 578500 |
| 2022-10-05 | 9.46 | $10.17 | 446100 |
| 2022-10-04 | 9.26 | $10.15 | 545432 |
| 2022-10-03 | 9.02 | $9.47 | 438000 |
| 2022-09-30 | 8.96 | $9.22 | 420700 |
| 2022-09-29 | 8.97 | $9.11 | 612400 |
| 2022-09-28 | 9.02 | $9.41 | 358800 |
| 2022-09-27 | 8.99 | $9.08 | 916032 |
| 2022-09-26 | 9.08 | $8.98 | 601700 |
| 2022-09-23 | 9.22 | $9.06 | 444127 |
| 2022-09-22 | 9.37 | $9.15 | 414630 |
| 2022-09-21 | 9.54 | $9.32 | 299935 |
| 2022-09-20 | 9.69 | $9.35 | 414500 |
| 2022-09-19 | 9.87 | $9.78 | 436200 |
| 2022-09-16 | 9.96 | $9.81 | 232300 |
| 2022-09-15 | 10.07 | $10.05 | 356400 |
| 2022-09-14 | 10.12 | $10.16 | 196128 |
| 2022-09-13 | 10.16 | $10.21 | 223100 |
| 2022-09-12 | 10.19 | $10.79 | 507828 |
| 2022-09-09 | 10.05 | $10.52 | 271000 |
| 2022-09-08 | 9.97 | $10.17 | 720308 |
| 2022-09-07 | 9.99 | $10.16 | 357749 |
| 2022-09-06 | 10.02 | $10.04 | 369349 |
| 2022-09-02 | 10.10 | $9.98 | 251300 |
| 2022-09-01 | 10.22 | $9.88 | 285111 |
| 2022-08-31 | 10.41 | $10.18 | 275500 |
| 2022-08-30 | 10.54 | $10.41 | 248400 |
| 2022-08-29 | 10.63 | $10.42 | 286500 |
| 2022-08-26 | 10.75 | $10.35 | 218439 |
| 2022-08-25 | 10.91 | $10.82 | 213400 |
| 2022-08-24 | 10.95 | $10.66 | 231700 |
| 2022-08-23 | 11.06 | $10.61 | 296500 |
| 2022-08-22 | 11.20 | $10.47 | 497000 |
| 2022-08-19 | 11.42 | $10.98 | 330505 |
| 2022-08-18 | 11.53 | $11.26 | 180600 |
| 2022-08-17 | 11.56 | $11.14 | 213500 |
| 2022-08-16 | 11.63 | $11.39 | 203200 |
| 2022-08-15 | 11.64 | $11.34 | 372000 |
| 2022-08-12 | 11.65 | $11.42 | 234300 |
| 2022-08-11 | 11.64 | $11.43 | 237327 |
| 2022-08-10 | 11.61 | $11.41 | 249243 |
| 2022-08-09 | 11.57 | $10.94 | 302600 |
| 2022-08-08 | 11.67 | $11.36 | 430438 |
| 2022-08-05 | 11.65 | $11.33 | 326644 |
| 2022-08-04 | 11.62 | $11.57 | 257518 |
| 2022-08-03 | 11.51 | $11.24 | 327532 |
| 2022-08-02 | 11.46 | $11.14 | 277816 |
| 2022-08-01 | 11.43 | $11.49 | 580400 |
| 2022-07-29 | 11.26 | $11.70 | 205721 |
| 2022-07-28 | 10.99 | $11.20 | 390042 |
| 2022-07-27 | 10.81 | $10.96 | 219608 |
| 2022-07-26 | 10.67 | $10.60 | 236100 |
| 2022-07-25 | 10.59 | $10.81 | 390431 |
| 2022-07-22 | 10.44 | $10.68 | 269627 |
| 2022-07-21 | 10.28 | $10.92 | 285500 |
| 2022-07-20 | 10.01 | $10.58 | 581100 |
| 2022-07-19 | 9.78 | $10.49 | 579107 |
| 2022-07-18 | 9.54 | $9.78 | 770942 |
| 2022-07-15 | 9.47 | $9.63 | 694100 |
| 2022-07-14 | 9.43 | $9.61 | 344300 |
| 2022-07-13 | 9.40 | $9.60 | 479500 |
| 2022-07-12 | 9.36 | $9.64 | 401400 |
| 2022-07-11 | 9.31 | $9.43 | 575027 |
| 2022-07-08 | 9.31 | $9.75 | 293900 |
| 2022-07-07 | 9.22 | $9.80 | 1.1M |
| 2022-07-06 | 9.11 | $9.44 | 727700 |
| 2022-07-05 | 9.08 | $9.02 | 447919 |
| 2022-07-01 | 9.19 | $9.04 | 351734 |
| 2022-06-30 | 9.33 | $9.31 | 383400 |
| 2022-06-29 | 9.42 | $9.52 | 731824 |
| 2022-06-28 | 9.47 | $9.58 | 595203 |
| 2022-06-27 | 9.52 | $9.78 | 726000 |
| 2022-06-24 | 9.52 | $9.55 | 445500 |
| 2022-06-23 | 9.60 | $9.28 | 553213 |
| 2022-06-22 | 9.79 | $9.70 | 564100 |
| 2022-06-21 | 9.90 | $9.77 | 558328 |
| 2022-06-17 | 10.01 | $9.50 | 548500 |
| 2022-06-16 | 10.24 | $9.72 | 537644 |
| 2022-06-15 | 10.46 | $9.87 | 809130 |
| 2022-06-14 | 10.67 | $9.81 | 1.6M |
| 2022-06-13 | 10.96 | $10.06 | 497925 |
| 2022-06-10 | 11.23 | $10.52 | 452400 |
| 2022-06-09 | 11.41 | $10.91 | 234100 |
| 2022-06-08 | 11.50 | $11.43 | 257220 |
| 2022-06-07 | 11.44 | $11.64 | 347600 |
| 2022-06-06 | 11.30 | $11.58 | 434800 |
| 2022-06-03 | 11.15 | $11.50 | 248300 |
| 2022-06-02 | 10.99 | $11.76 | 535846 |
| 2022-06-01 | 10.71 | $10.97 | 445600 |
| 2022-05-31 | 10.62 | $11.20 | 537000 |
| 2022-05-27 | 10.45 | $10.90 | 508000 |
| 2022-05-26 | 10.33 | $10.49 | 386600 |
| 2022-05-25 | 10.32 | $10.37 | 296800 |
| 2022-05-24 | 10.35 | $10.85 | 1.5M |
| 2022-05-23 | 10.24 | $10.75 | 283339 |
| 2022-05-20 | 10.14 | $10.38 | 402460 |
| 2022-05-19 | 10.15 | $10.41 | 503232 |
| 2022-05-18 | 10.16 | $10.11 | 491372 |
| 2022-05-17 | 10.27 | $10.69 | 516000 |
| 2022-05-16 | 10.24 | $10.24 | 389600 |
| 2022-05-13 | 10.35 | $10.65 | 382400 |
| 2022-05-12 | 10.36 | $10.53 | 417600 |
| 2022-05-11 | 10.42 | $10.64 | 368000 |
| 2022-05-10 | 10.47 | $10.63 | 636400 |
| 2022-05-09 | 10.55 | $10.44 | 452400 |
| 2022-05-06 | 10.71 | $10.48 | 624000 |
| 2022-05-05 | 10.90 | $10.76 | 457200 |
| 2022-05-04 | 11.05 | $11.30 | 338428 |
| 2022-05-03 | 11.08 | $10.91 | 411200 |
| 2022-05-02 | 11.25 | $10.95 | 478400 |
| 2022-04-29 | 11.44 | $11.38 | 334000 |
| 2022-04-28 | 11.55 | $11.39 | 416504 |
| 2022-04-27 | 11.69 | $11.31 | 495768 |
| 2022-04-26 | 11.89 | $10.95 | 498400 |
| 2022-04-25 | 12.25 | $12.00 | 316400 |
| 2022-04-22 | 12.36 | $12.52 | 333200 |
| 2022-04-21 | 12.33 | $12.75 | 227600 |
| 2022-04-20 | 12.23 | $12.59 | 219280 |
| 2022-04-19 | 12.16 | $12.38 | 684000 |
| 2022-04-18 | 12.15 | $11.95 | 358900 |
| 2022-04-14 | 12.27 | $12.12 | 298428 |
| 2022-04-13 | 12.38 | $12.27 | 438000 |
| 2022-04-12 | 12.46 | $12.20 | 408800 |
| 2022-04-11 | 12.58 | $12.09 | 374000 |
| 2022-04-08 | 12.77 | $12.50 | 301200 |
| 2022-04-07 | 12.88 | $12.52 | 410800 |
| 2022-04-06 | 13.00 | $12.29 | 406000 |
| 2022-04-05 | 13.23 | $12.77 | 350400 |
| 2022-04-04 | 13.35 | $13.09 | 294088 |
| 2022-04-01 | 13.39 | $13.19 | 181600 |
| 2022-03-31 | 13.41 | $12.98 | 268000 |
| 2022-03-30 | 13.50 | $13.09 | 203200 |
| 2022-03-29 | 13.57 | $13.23 | 513668 |
| 2022-03-28 | 13.61 | $13.07 | 308860 |
| 2022-03-25 | 13.71 | $12.93 | 278136 |
| 2022-03-24 | 13.86 | $13.66 | 186940 |
| 2022-03-23 | 13.81 | $13.72 | 228508 |
| 2022-03-22 | 13.73 | $14.03 | 385752 |
| 2022-03-21 | 13.53 | $13.95 | 358400 |
| 2022-03-18 | 13.31 | $14.18 | 349200 |
| 2022-03-17 | 12.96 | $13.96 | 302400 |
| 2022-03-16 | 12.60 | $13.97 | 366800 |
| 2022-03-15 | 12.17 | $12.85 | 687600 |
| 2022-03-14 | 12.01 | $12.85 | 343616 |
| 2022-03-11 | 11.81 | $12.54 | 262400 |
| 2022-03-10 | 11.69 | $12.53 | 451236 |
| 2022-03-09 | 11.54 | $12.26 | 624000 |
| 2022-03-08 | 11.47 | $11.52 | 2.9M |
| 2022-03-07 | 11.63 | $11.46 | 4.3M |
| 2022-03-04 | 11.85 | $11.50 | 2.2M |
| 2022-03-03 | 12.13 | $12.00 | 1.9M |
| 2022-03-02 | 12.32 | $12.58 | 1.5M |
| 2022-03-01 | 12.38 | $12.26 | 1.4M |
| 2022-02-28 | 12.57 | $12.66 | 3.0M |
| 2022-02-25 | 12.69 | $13.15 | 450000 |
| 2022-02-24 | 12.69 | $12.68 | 555600 |
| 2022-02-23 | 12.85 | $12.74 | 458000 |
| 2022-02-22 | 13.03 | $13.00 | 320800 |
| 2022-02-18 | 13.19 | $13.13 | 271296 |
| 2022-02-17 | 13.36 | $13.34 | 223380 |
| 2022-02-16 | 13.50 | $13.80 | 228844 |
| 2022-02-15 | 13.54 | $13.81 | 490000 |
| 2022-02-14 | 13.60 | $13.24 | 327236 |
| 2022-02-11 | 13.86 | $13.47 | 264196 |
| 2022-02-10 | 14.11 | $14.03 | 256164 |
| 2022-02-09 | 14.26 | $14.87 | 206000 |
| 2022-02-08 | 14.17 | $14.39 | 288812 |
| 2022-02-07 | 14.24 | $14.47 | 263360 |
| 2022-02-04 | 14.30 | $14.58 | 463600 |
| 2022-02-03 | 14.35 | $14.76 | 390804 |
| 2022-02-02 | 14.36 | $15.26 | 214800 |
| 2022-02-01 | 14.24 | $14.91 | 413600 |
| 2022-01-31 | 14.20 | $14.81 | 404412 |
| 2022-01-28 | 14.21 | $14.18 | 388400 |
| 2022-01-27 | 14.43 | $13.93 | 475600 |
| 2022-01-26 | 14.79 | $14.42 | 643200 |
| 2022-01-25 | 15.09 | $14.06 | 490000 |
| 2022-01-24 | 15.57 | $14.89 | 537600 |
| 2022-01-21 | 15.91 | $15.61 | 255200 |
| 2022-01-20 | 16.10 | $15.73 | 278140 |
| 2022-01-19 | 16.29 | $15.76 | 330032 |
| 2022-01-18 | 16.53 | $15.62 | 389200 |
| 2022-01-14 | 16.85 | $16.16 | 399228 |
| 2022-01-13 | 17.08 | $16.69 | 326800 |
| 2022-01-12 | 17.19 | $17.17 | 172800 |
| 2022-01-11 | 17.17 | $16.68 | 235600 |
| 2022-01-10 | 17.30 | $16.27 | 202808 |
| 2022-01-07 | 17.58 | $16.99 | 269200 |
| 2022-01-06 | 17.69 | $17.33 | 203600 |
| 2022-01-05 | 17.70 | $17.47 | 287264 |
| 2022-01-04 | 17.67 | $17.73 | 284492 |
| 2022-01-03 | 17.54 | $17.51 | 346000 |
| 2021-12-31 | 17.44 | $17.33 | 141320 |
| 2021-12-30 | 17.37 | $17.34 | 238800 |
| 2021-12-29 | 17.27 | $17.53 | 205600 |
| 2021-12-28 | 17.09 | $17.34 | 134824 |
| 2021-12-27 | 16.92 | $17.20 | 164800 |
| 2021-12-23 | 16.75 | $17.17 | 207600 |
| 2021-12-22 | 16.55 | $16.82 | 191636 |
| 2021-12-21 | 16.41 | $16.50 | 280400 |
| 2021-12-20 | 16.34 | $16.12 | 242504 |
| 2021-12-17 | 16.38 | $16.26 | 144800 |
| 2021-12-16 | 16.37 | $16.58 | 250412 |
| 2021-12-15 | 16.26 | $16.52 | 257200 |
| 2021-12-14 | 16.14 | $15.87 | 212524 |
| 2021-12-13 | 16.20 | $16.33 | 200992 |
| 2021-12-10 | 16.12 | $16.40 | 240900 |
| 2021-12-09 | 16.00 | $16.30 | 136800 |
| 2021-12-08 | 15.89 | $16.65 | 140168 |
| 2021-12-07 | 15.65 | $16.35 | 226400 |
| 2021-12-06 | 15.44 | $15.83 | 276400 |
| 2021-12-03 | 15.36 | $15.24 | 374000 |
| 2021-12-02 | 15.45 | $15.62 | 222400 |
| 2021-12-01 | 15.45 | $15.24 | 240428 |
| 2021-11-30 | 15.57 | $15.40 | 389600 |
| 2021-11-29 | 15.67 | $15.42 | 288800 |
| 2021-11-26 | 15.78 | $15.21 | 149312 |
| 2021-11-24 | 15.99 | $15.59 | 202400 |
| 2021-11-23 | 16.12 | $15.71 | 226500 |
| 2021-11-22 | 16.25 | $16.18 | 244400 |
| 2021-11-19 | 16.25 | $16.18 | 130448 |
| 2021-11-18 | 16.25 | $16.11 | 182400 |
| 2021-11-17 | 16.28 | $16.29 | 144508 |
| 2021-11-16 | 16.25 | $16.13 | 388544 |
| 2021-11-15 | 16.26 | $16.17 | 143332 |
| 2021-11-12 | 16.26 | $16.16 | 131748 |
| 2021-11-11 | 16.26 | $16.21 | 160000 |
| 2021-11-10 | 16.25 | $15.94 | 178464 |
| 2021-11-09 | 16.32 | $16.30 | 190528 |
| 2021-11-08 | 16.28 | $16.43 | 155200 |
| 2021-11-05 | 16.20 | $16.02 | 164400 |
| 2021-11-04 | 16.22 | $16.16 | 142464 |
| 2021-11-03 | 16.20 | $16.26 | 127260 |
| 2021-11-02 | 16.15 | $16.02 | 148800 |
| 2021-11-01 | 16.16 | $16.11 | 150800 |
| 2021-10-29 | 16.14 | $16.15 | 140948 |
| 2021-10-28 | 16.10 | $16.24 | 105680 |
| 2021-10-27 | 16.02 | $15.90 | 142000 |
| 2021-10-26 | 16.03 | $16.11 | 205656 |
| 2021-10-25 | 15.98 | $16.09 | 167600 |
| 2021-10-22 | 15.92 | $16.31 | 118592 |
| 2021-10-21 | 15.79 | $15.79 | 162000 |
| 2021-10-20 | 15.78 | $16.20 | 152000 |
| 2021-10-19 | 15.65 | $16.17 | 183600 |
| 2021-10-18 | 15.50 | $15.98 | 410132 |
| 2021-10-15 | 15.38 | $16.16 | 279396 |
| 2021-10-14 | 15.19 | $15.97 | 209600 |
| 2021-10-13 | 15.01 | $15.65 | 163228 |
| 2021-10-12 | 14.91 | $15.23 | 138400 |
| 2021-10-11 | 14.93 | $15.08 | 143348 |
| 2021-10-08 | 15.01 | $15.29 | 141600 |
| 2021-10-07 | 15.05 | $15.49 | 156952 |
| 2021-10-06 | 15.04 | $15.30 | 147200 |
| 2021-10-05 | 15.11 | $15.52 | 340800 |
| 2021-10-04 | 15.12 | $15.18 | 279200 |
| 2021-10-01 | 15.27 | $15.32 | 198520 |
| 2021-09-30 | 15.40 | $15.10 | 158800 |
| 2021-09-29 | 15.65 | $15.03 | 226800 |
| 2021-09-28 | 15.99 | $15.31 | 232000 |
| 2021-09-27 | 16.31 | $16.02 | 146000 |
| 2021-09-24 | 16.49 | $16.34 | 126820 |
| 2021-09-23 | 16.61 | $16.65 | 521652 |
| 2021-09-22 | 16.66 | $16.28 | 242008 |
| 2021-09-21 | 16.84 | $16.32 | 195600 |
| 2021-09-20 | 17.06 | $16.23 | 242152 |
| 2021-09-17 | 17.35 | $17.21 | 151200 |
| 2021-09-16 | 17.39 | $17.52 | 219280 |
| 2021-09-15 | 17.34 | $17.53 | 126580 |
| 2021-09-14 | 17.28 | $17.52 | 116800 |
| 2021-09-13 | 17.20 | $17.35 | 154400 |
| 2021-09-10 | 17.17 | $17.29 | 174400 |
| 2021-09-09 | 17.14 | $17.07 | 219200 |
| 2021-09-08 | 17.18 | $16.92 | 188584 |
| 2021-09-07 | 17.27 | $17.24 | 158564 |
| 2021-09-03 | 17.29 | $17.32 | 193600 |
| 2021-09-02 | 17.28 | $17.30 | 221612 |
| 2021-09-01 | 17.27 | $17.09 | 381200 |
| 2021-08-31 | 17.32 | $17.24 | 92536 |
| 2021-08-30 | 17.34 | $17.44 | 172800 |
| 2021-08-27 | 17.30 | $17.40 | 128000 |
| 2021-08-26 | 17.26 | $17.19 | 110800 |
| 2021-08-25 | 17.27 | $17.32 | 153600 |
| 2021-08-24 | 17.24 | $17.29 | 200876 |
| 2021-08-23 | 17.22 | $17.27 | 98876 |
| 2021-08-20 | 17.19 | $17.09 | 139324 |
| 2021-08-19 | 17.22 | $16.62 | 224592 |
| 2021-08-18 | 17.39 | $16.78 | 162560 |
| 2021-08-17 | 17.55 | $17.06 | 276400 |
| 2021-08-16 | 17.65 | $17.27 | 147260 |
| 2021-08-13 | 17.70 | $17.52 | 134400 |
| 2021-08-12 | 17.68 | $17.61 | 168800 |
| 2021-08-11 | 17.61 | $17.62 | 198400 |
| 2021-08-10 | 17.52 | $17.40 | 224528 |
| 2021-08-09 | 17.47 | $17.28 | 120400 |
| 2021-08-06 | 17.44 | $17.19 | 165200 |
| 2021-08-05 | 17.43 | $17.40 | 134400 |
| 2021-08-04 | 17.33 | $17.33 | 181304 |
| 2021-08-03 | 17.24 | $17.14 | 185200 |
| 2021-08-02 | 17.17 | $16.97 | 141600 |
| 2021-07-30 | 17.14 | $16.97 | 158948 |
| 2021-07-29 | 17.09 | $17.08 | 186960 |
| 2021-07-28 | 16.99 | $16.95 | 157360 |
| 2021-07-27 | 16.90 | $16.97 | 165740 |
| 2021-07-26 | 16.78 | $17.04 | 140016 |
| 2021-07-23 | 16.60 | $16.91 | 204400 |
| 2021-07-22 | 16.41 | $16.61 | 359600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.55
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.39
Average
51.19
Maximum
79.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.55 | $20.31 | 173100 |
| 2026-07-16 | 53.96 | $20.22 | 461800 |
| 2026-07-15 | 48.94 | $19.51 | 311900 |
| 2026-07-14 | 49.23 | $19.55 | 230400 |
| 2026-07-13 | 48.22 | $19.41 | 190000 |
| 2026-07-10 | 51.48 | $19.88 | 167837 |
| 2026-07-09 | 51.22 | $19.84 | 210372 |
| 2026-07-08 | 48.16 | $19.39 | 290435 |
| 2026-07-07 | 49.40 | $19.58 | 249354 |
| 2026-07-06 | 54.61 | $20.32 | 239820 |
| 2026-07-02 | 52.55 | $20.00 | 207100 |
| 2026-07-01 | 52.43 | $19.98 | 257300 |
| 2026-06-30 | 55.33 | $20.39 | 197300 |
| 2026-06-29 | 52.53 | $19.93 | 255433 |
| 2026-06-26 | 49.87 | $19.52 | 334900 |
| 2026-06-25 | 53.78 | $20.08 | 419304 |
| 2026-06-24 | 50.55 | $19.59 | 879925 |
| 2026-06-23 | 50.90 | $19.64 | 342900 |
| 2026-06-22 | 57.68 | $20.55 | 572000 |
| 2026-06-18 | 57.76 | $20.56 | 224700 |
| 2026-06-17 | 55.15 | $20.12 | 322449 |
| 2026-06-16 | 58.18 | $20.51 | 222075 |
| 2026-06-15 | 55.18 | $20.01 | 300874 |
| 2026-06-12 | 54.25 | $19.86 | 191461 |
| 2026-06-11 | 54.12 | $19.84 | 1.5M |
| 2026-06-10 | 47.67 | $18.86 | 2.8M |
| 2026-06-09 | 49.42 | $19.12 | 1.8M |
| 2026-06-08 | 50.72 | $19.31 | 2.4M |
| 2026-06-05 | 47.85 | $18.89 | 983200 |
| 2026-06-04 | 51.88 | $19.48 | 203416 |
| 2026-06-03 | 51.22 | $19.38 | 287300 |
| 2026-06-02 | 52.87 | $19.62 | 261700 |
| 2026-06-01 | 46.81 | $18.73 | 850500 |
| 2026-05-29 | 49.39 | $19.11 | 1.5M |
| 2026-05-28 | 49.66 | $19.15 | 368900 |
| 2026-05-27 | 51.35 | $19.40 | 216714 |
| 2026-05-26 | 51.16 | $19.37 | 346600 |
| 2026-05-22 | 48.36 | $18.93 | 195232 |
| 2026-05-21 | 49.78 | $19.16 | 255100 |
| 2026-05-20 | 47.82 | $18.85 | 281200 |
| 2026-05-19 | 43.35 | $18.19 | 175200 |
| 2026-05-18 | 45.72 | $18.61 | 224600 |
| 2026-05-15 | 43.56 | $18.30 | 258100 |
| 2026-05-14 | 47.25 | $18.94 | 159200 |
| 2026-05-13 | 47.54 | $18.99 | 144718 |
| 2026-05-12 | 48.65 | $19.18 | 969600 |
| 2026-05-11 | 51.10 | $19.59 | 1.2M |
| 2026-05-08 | 51.70 | $19.69 | 3.2M |
| 2026-05-07 | 51.05 | $19.57 | 1.4M |
| 2026-05-06 | 55.21 | $20.27 | 2.5M |
| 2026-05-05 | 47.88 | $19.00 | 293700 |
| 2026-05-04 | 43.89 | $18.42 | 1.1M |
| 2026-05-01 | 48.99 | $19.25 | 204032 |
| 2026-04-30 | 49.91 | $19.39 | 1.1M |
| 2026-04-29 | 45.88 | $18.81 | 143600 |
| 2026-04-28 | 48.10 | $19.16 | 164111 |
| 2026-04-27 | 57.02 | $20.35 | 275400 |
| 2026-04-24 | 61.18 | $20.81 | 1.5M |
| 2026-04-23 | 57.18 | $20.19 | 307249 |
| 2026-04-22 | 58.85 | $20.37 | 351700 |
| 2026-04-21 | 58.47 | $20.31 | 414948 |
| 2026-04-20 | 64.28 | $20.92 | 1.3M |
| 2026-04-17 | 63.72 | $20.82 | 131900 |
| 2026-04-16 | 58.51 | $19.98 | 147349 |
| 2026-04-15 | 58.61 | $19.99 | 129500 |
| 2026-04-14 | 58.97 | $20.03 | 151939 |
| 2026-04-13 | 56.87 | $19.70 | 157019 |
| 2026-04-10 | 54.52 | $19.35 | 189721 |
| 2026-04-09 | 54.85 | $19.39 | 167832 |
| 2026-04-08 | 53.67 | $19.21 | 302900 |
| 2026-04-07 | 42.51 | $17.80 | 352811 |
| 2026-04-06 | 44.01 | $18.01 | 299545 |
| 2026-04-02 | 43.65 | $17.97 | 327100 |
| 2026-04-01 | 43.57 | $17.96 | 246635 |
| 2026-03-31 | 40.55 | $17.61 | 1.4M |
| 2026-03-30 | 32.84 | $16.82 | 460020 |
| 2026-03-27 | 33.10 | $16.87 | 721900 |
| 2026-03-26 | 34.43 | $17.13 | 491200 |
| 2026-03-25 | 36.25 | $17.47 | 199610 |
| 2026-03-24 | 33.60 | $17.20 | 299404 |
| 2026-03-23 | 34.93 | $17.46 | 453548 |
| 2026-03-20 | 27.39 | $16.74 | 270100 |
| 2026-03-19 | 30.36 | $17.38 | 239400 |
| 2026-03-18 | 32.85 | $17.85 | 179300 |
| 2026-03-17 | 34.50 | $18.14 | 221433 |
| 2026-03-16 | 34.67 | $18.17 | 217643 |
| 2026-03-13 | 31.66 | $17.89 | 174033 |
| 2026-03-12 | 36.52 | $18.74 | 241037 |
| 2026-03-11 | 40.17 | $19.27 | 443801 |
| 2026-03-10 | 40.83 | $19.36 | 240226 |
| 2026-03-09 | 37.93 | $19.09 | 212300 |
| 2026-03-06 | 38.19 | $19.13 | 203500 |
| 2026-03-05 | 42.16 | $19.70 | 147500 |
| 2026-03-04 | 45.64 | $20.14 | 243341 |
| 2026-03-03 | 44.15 | $19.99 | 198715 |
| 2026-03-02 | 49.96 | $20.66 | 261600 |
| 2026-02-27 | 60.06 | $21.56 | 155015 |
| 2026-02-26 | 60.98 | $21.63 | 183000 |
| 2026-02-25 | 63.59 | $21.83 | 110340 |
| 2026-02-24 | 63.37 | $21.80 | 114000 |
| 2026-02-23 | 60.69 | $21.45 | 262810 |
| 2026-02-20 | 63.59 | $21.68 | 111000 |
| 2026-02-19 | 62.02 | $21.47 | 131920 |
| 2026-02-18 | 62.26 | $21.49 | 170700 |
| 2026-02-17 | 63.81 | $21.62 | 327800 |
| 2026-02-13 | 63.48 | $21.57 | 133240 |
| 2026-02-12 | 61.74 | $21.31 | 147800 |
| 2026-02-11 | 67.74 | $21.82 | 1.0M |
| 2026-02-10 | 65.09 | $21.40 | 176047 |
| 2026-02-09 | 63.88 | $21.22 | 1.1M |
| 2026-02-06 | 61.78 | $20.92 | 181201 |
| 2026-02-05 | 59.78 | $20.65 | 191900 |
| 2026-02-04 | 63.03 | $20.93 | 134800 |
| 2026-02-03 | 63.61 | $20.98 | 243600 |
| 2026-02-02 | 63.48 | $20.96 | 145515 |
| 2026-01-30 | 61.47 | $20.65 | 238700 |
| 2026-01-29 | 65.21 | $20.99 | 128440 |
| 2026-01-28 | 62.61 | $20.58 | 182637 |
| 2026-01-27 | 68.56 | $21.08 | 136415 |
| 2026-01-26 | 71.80 | $21.33 | 131103 |
| 2026-01-23 | 71.60 | $21.29 | 184700 |
| 2026-01-22 | 70.95 | $21.16 | 354316 |
| 2026-01-21 | 70.46 | $21.06 | 152408 |
| 2026-01-20 | 67.63 | $20.52 | 429500 |
| 2026-01-16 | 71.73 | $20.86 | 341600 |
| 2026-01-15 | 68.94 | $20.33 | 131421 |
| 2026-01-14 | 63.76 | $19.52 | 247903 |
| 2026-01-13 | 67.04 | $19.77 | 275600 |
| 2026-01-12 | 68.93 | $19.91 | 104029 |
| 2026-01-09 | 66.01 | $19.46 | 285209 |
| 2026-01-08 | 63.78 | $19.15 | 153206 |
| 2026-01-07 | 69.81 | $19.58 | 284800 |
| 2026-01-06 | 66.37 | $19.09 | 158942 |
| 2026-01-05 | 64.48 | $18.85 | 127003 |
| 2026-01-02 | 59.33 | $18.28 | 194200 |
| 2025-12-31 | 55.34 | $17.91 | 83500 |
| 2025-12-30 | 57.21 | $18.04 | 133400 |
| 2025-12-29 | 57.64 | $18.07 | 303740 |
| 2025-12-26 | 60.66 | $18.28 | 125905 |
| 2025-12-24 | 59.41 | $18.15 | 85017 |
| 2025-12-23 | 59.83 | $18.18 | 2.1M |
| 2025-12-22 | 56.34 | $17.82 | 323100 |
| 2025-12-19 | 54.89 | $17.68 | 132500 |
| 2025-12-18 | 53.63 | $17.56 | 163114 |
| 2025-12-17 | 49.41 | $17.18 | 97019 |
| 2025-12-16 | 56.19 | $17.71 | 112700 |
| 2025-12-15 | 59.26 | $17.92 | 310400 |
| 2025-12-12 | 60.45 | $18.00 | 104300 |
| 2025-12-11 | 61.03 | $18.04 | 122107 |
| 2025-12-10 | 62.17 | $18.12 | 174200 |
| 2025-12-09 | 59.67 | $17.84 | 202700 |
| 2025-12-08 | 61.89 | $18.00 | 156200 |
| 2025-12-05 | 61.03 | $17.90 | 100300 |
| 2025-12-04 | 61.69 | $17.95 | 340900 |
| 2025-12-03 | 57.57 | $17.48 | 135942 |
| 2025-12-02 | 53.65 | $17.09 | 131238 |
| 2025-12-01 | 53.77 | $17.10 | 240736 |
| 2025-11-28 | 53.06 | $17.03 | 112409 |
| 2025-11-26 | 47.52 | $16.52 | 152734 |
| 2025-11-25 | 48.26 | $16.59 | 317819 |
| 2025-11-24 | 42.40 | $16.11 | 239600 |
| 2025-11-21 | 42.59 | $16.13 | 259909 |
| 2025-11-20 | 37.21 | $15.73 | 253400 |
| 2025-11-19 | 38.67 | $15.90 | 150700 |
| 2025-11-18 | 39.45 | $15.99 | 207512 |
| 2025-11-17 | 40.48 | $16.11 | 154600 |
| 2025-11-14 | 42.89 | $16.38 | 100800 |
| 2025-11-13 | 45.86 | $16.69 | 100800 |
| 2025-11-12 | 50.12 | $17.09 | 98600 |
| 2025-11-11 | 48.17 | $16.92 | 99546 |
| 2025-11-10 | 44.56 | $16.62 | 183800 |
| 2025-11-07 | 42.79 | $16.48 | 104300 |
| 2025-11-06 | 40.99 | $16.34 | 154806 |
| 2025-11-05 | 43.29 | $16.59 | 346346 |
| 2025-11-04 | 40.37 | $16.36 | 144443 |
| 2025-11-03 | 44.44 | $16.79 | 100300 |
| 2025-10-31 | 44.84 | $16.83 | 122300 |
| 2025-10-30 | 51.80 | $17.46 | 80111 |
| 2025-10-29 | 52.41 | $17.51 | 120734 |
| 2025-10-28 | 56.34 | $17.82 | 74000 |
| 2025-10-27 | 61.27 | $18.17 | 105344 |
| 2025-10-24 | 57.86 | $17.83 | 113200 |
| 2025-10-23 | 54.99 | $17.57 | 219416 |
| 2025-10-22 | 55.55 | $17.61 | 85200 |
| 2025-10-21 | 55.01 | $17.56 | 89000 |
| 2025-10-20 | 56.97 | $17.71 | 75939 |
| 2025-10-17 | 55.57 | $17.57 | 94327 |
| 2025-10-16 | 56.32 | $17.63 | 90600 |
| 2025-10-15 | 55.85 | $17.58 | 97100 |
| 2025-10-14 | 54.54 | $17.44 | 196027 |
| 2025-10-13 | 56.82 | $17.64 | 85100 |
| 2025-10-10 | 53.70 | $17.30 | 148700 |
| 2025-10-09 | 57.91 | $17.66 | 71234 |
| 2025-10-08 | 65.05 | $18.19 | 196345 |
| 2025-10-07 | 64.17 | $18.08 | 65709 |
| 2025-10-06 | 68.44 | $18.37 | 79600 |
| 2025-10-03 | 67.38 | $18.22 | 103715 |
| 2025-10-02 | 65.22 | $17.93 | 89538 |
| 2025-10-01 | 57.70 | $17.11 | 125418 |
| 2025-09-30 | 56.39 | $16.99 | 93200 |
| 2025-09-29 | 51.64 | $16.59 | 110800 |
| 2025-09-26 | 54.31 | $16.78 | 125500 |
| 2025-09-25 | 56.65 | $16.94 | 215733 |
| 2025-09-24 | 58.29 | $17.05 | 96600 |
| 2025-09-23 | 63.53 | $17.38 | 112400 |
| 2025-09-22 | 63.25 | $17.35 | 127730 |
| 2025-09-19 | 61.93 | $17.21 | 374400 |
| 2025-09-18 | 62.23 | $17.23 | 225516 |
| 2025-09-17 | 57.70 | $16.77 | 81219 |
| 2025-09-16 | 59.62 | $16.90 | 88000 |
| 2025-09-15 | 59.22 | $16.86 | 147110 |
| 2025-09-12 | 59.50 | $16.88 | 121200 |
| 2025-09-11 | 60.03 | $16.92 | 113100 |
| 2025-09-10 | 57.87 | $16.68 | 81400 |
| 2025-09-09 | 60.46 | $16.88 | 141200 |
| 2025-09-08 | 62.72 | $17.05 | 220345 |
| 2025-09-05 | 59.04 | $16.62 | 142720 |
| 2025-09-04 | 53.79 | $16.10 | 115200 |
| 2025-09-03 | 53.47 | $16.07 | 144900 |
| 2025-09-02 | 50.71 | $15.82 | 257400 |
| 2025-08-29 | 52.36 | $15.96 | 87700 |
| 2025-08-28 | 52.95 | $16.01 | 143809 |
| 2025-08-27 | 50.42 | $15.77 | 119906 |
| 2025-08-26 | 51.29 | $15.85 | 106313 |
| 2025-08-25 | 47.98 | $15.54 | 388130 |
| 2025-08-22 | 53.44 | $16.03 | 271700 |
| 2025-08-21 | 47.67 | $15.53 | 546400 |
| 2025-08-20 | 48.24 | $15.58 | 138711 |
| 2025-08-19 | 50.05 | $15.74 | 157916 |
| 2025-08-18 | 46.60 | $15.45 | 611913 |
| 2025-08-15 | 47.79 | $15.56 | 110000 |
| 2025-08-14 | 48.64 | $15.64 | 298930 |
| 2025-08-13 | 45.38 | $15.36 | 234200 |
| 2025-08-12 | 44.91 | $15.32 | 213300 |
| 2025-08-11 | 41.52 | $15.04 | 240722 |
| 2025-08-08 | 44.49 | $15.36 | 242600 |
| 2025-08-07 | 43.16 | $15.25 | 219300 |
| 2025-08-06 | 39.81 | $14.98 | 511200 |
| 2025-08-05 | 41.09 | $15.13 | 177800 |
| 2025-08-04 | 40.36 | $15.07 | 260100 |
| 2025-08-01 | 40.25 | $15.06 | 192947 |
| 2025-07-31 | 42.05 | $15.29 | 237700 |
| 2025-07-30 | 44.87 | $15.63 | 144300 |
| 2025-07-29 | 47.26 | $15.90 | 147416 |
| 2025-07-28 | 46.45 | $15.82 | 396412 |
| 2025-07-25 | 47.84 | $15.98 | 295911 |
| 2025-07-24 | 47.28 | $15.92 | 156700 |
| 2025-07-23 | 50.18 | $16.26 | 178300 |
| 2025-07-22 | 47.38 | $15.95 | 1.8M |
| 2025-07-21 | 45.99 | $15.80 | 377345 |
| 2025-07-18 | 41.27 | $15.32 | 1.4M |
| 2025-07-17 | 54.59 | $16.73 | 95600 |
| 2025-07-16 | 50.02 | $16.31 | 190200 |
| 2025-07-15 | 53.81 | $16.62 | 2.7M |
| 2025-07-14 | 52.26 | $16.48 | 133100 |
| 2025-07-11 | 55.69 | $16.75 | 1.9M |
| 2025-07-10 | 61.52 | $17.16 | 82446 |
| 2025-07-09 | 58.28 | $16.84 | 270948 |
| 2025-07-08 | 55.62 | $16.60 | 423600 |
| 2025-07-07 | 54.00 | $16.46 | 124100 |
| 2025-07-03 | 53.77 | $16.44 | 81600 |
| 2025-07-02 | 54.81 | $16.52 | 247800 |
| 2025-07-01 | 50.74 | $16.16 | 152911 |
| 2025-06-30 | 50.38 | $16.13 | 4.1M |
| 2025-06-27 | 52.04 | $16.27 | 307500 |
| 2025-06-26 | 44.77 | $15.68 | 198334 |
| 2025-06-25 | 45.77 | $15.77 | 165700 |
| 2025-06-24 | 46.66 | $15.85 | 177100 |
| 2025-06-23 | 42.00 | $15.50 | 234300 |
| 2025-06-20 | 44.09 | $15.70 | 242439 |
| 2025-06-18 | 39.82 | $15.40 | 154200 |
| 2025-06-17 | 43.97 | $15.79 | 1.9M |
| 2025-06-16 | 47.59 | $16.09 | 1.8M |
| 2025-06-13 | 47.45 | $16.08 | 257700 |
| 2025-06-12 | 51.14 | $16.37 | 1.6M |
| 2025-06-11 | 50.00 | $16.28 | 3.2M |
| 2025-06-10 | 53.01 | $16.51 | 276600 |
| 2025-06-09 | 52.18 | $16.44 | 246100 |
| 2025-06-06 | 51.83 | $16.41 | 179900 |
| 2025-06-05 | 52.44 | $16.46 | 285100 |
| 2025-06-04 | 52.22 | $16.44 | 134843 |
| 2025-06-03 | 48.28 | $16.08 | 165614 |
| 2025-06-02 | 48.39 | $16.09 | 565211 |
| 2025-05-30 | 48.79 | $16.13 | 2.2M |
| 2025-05-29 | 51.34 | $16.38 | 153300 |
| 2025-05-28 | 50.46 | $16.29 | 187244 |
| 2025-05-27 | 53.11 | $16.55 | 650500 |
| 2025-05-23 | 52.37 | $16.47 | 1.3M |
| 2025-05-22 | 52.86 | $16.52 | 1.4M |
| 2025-05-21 | 57.12 | $16.94 | 1.2M |
| 2025-05-20 | 59.62 | $17.17 | 187429 |
| 2025-05-19 | 59.55 | $17.16 | 226000 |
| 2025-05-16 | 58.18 | $16.97 | 237148 |
| 2025-05-15 | 57.97 | $16.94 | 816600 |
| 2025-05-14 | 55.83 | $16.64 | 115247 |
| 2025-05-13 | 57.40 | $16.81 | 258300 |
| 2025-05-12 | 55.73 | $16.57 | 435005 |
| 2025-05-09 | 47.70 | $15.58 | 146739 |
| 2025-05-08 | 48.03 | $15.62 | 155200 |
| 2025-05-07 | 46.88 | $15.49 | 177522 |
| 2025-05-06 | 47.19 | $15.53 | 113300 |
| 2025-05-05 | 48.08 | $15.65 | 177900 |
| 2025-05-02 | 48.66 | $15.73 | 540005 |
| 2025-05-01 | 45.10 | $15.28 | 247018 |
| 2025-04-30 | 46.67 | $15.51 | 317914 |
| 2025-04-29 | 43.76 | $15.15 | 198907 |
| 2025-04-28 | 50.96 | $16.13 | 168912 |
| 2025-04-25 | 50.88 | $16.12 | 99815 |
| 2025-04-24 | 49.74 | $15.97 | 141635 |
| 2025-04-23 | 47.49 | $15.68 | 283825 |
| 2025-04-22 | 47.26 | $15.65 | 284900 |
| 2025-04-21 | 43.98 | $15.23 | 782600 |
| 2025-04-17 | 45.32 | $15.44 | 179600 |
| 2025-04-16 | 43.85 | $15.25 | 192617 |
| 2025-04-15 | 45.25 | $15.48 | 281600 |
| 2025-04-14 | 44.81 | $15.42 | 822910 |
| 2025-04-11 | 45.15 | $15.48 | 609814 |
| 2025-04-10 | 41.70 | $14.99 | 362200 |
| 2025-04-09 | 43.67 | $15.36 | 793100 |
| 2025-04-08 | 28.91 | $13.65 | 778513 |
| 2025-04-07 | 29.20 | $13.72 | 635300 |
| 2025-04-04 | 30.44 | $14.01 | 292500 |
| 2025-04-03 | 37.88 | $15.43 | 245902 |
| 2025-04-02 | 43.75 | $16.25 | 173138 |
| 2025-04-01 | 41.00 | $15.99 | 173700 |
| 2025-03-31 | 40.78 | $15.97 | 179600 |
| 2025-03-28 | 43.69 | $16.36 | 132400 |
| 2025-03-27 | 45.92 | $16.64 | 166600 |
| 2025-03-26 | 44.97 | $16.54 | 136324 |
| 2025-03-25 | 48.81 | $17.01 | 136731 |
| 2025-03-24 | 45.21 | $16.63 | 134000 |
| 2025-03-21 | 44.33 | $16.54 | 193137 |
| 2025-03-20 | 48.35 | $17.03 | 170946 |
| 2025-03-19 | 50.76 | $17.30 | 119948 |
| 2025-03-18 | 51.03 | $17.33 | 90619 |
| 2025-03-17 | 55.48 | $17.81 | 125400 |
| 2025-03-14 | 54.38 | $17.67 | 111800 |
| 2025-03-13 | 50.55 | $17.21 | 122900 |
| 2025-03-12 | 54.83 | $17.66 | 169106 |
| 2025-03-11 | 54.66 | $17.64 | 116200 |
| 2025-03-10 | 54.76 | $17.65 | 124900 |
| 2025-03-07 | 62.44 | $18.41 | 107000 |
| 2025-03-06 | 58.59 | $17.88 | 124747 |
| 2025-03-05 | 62.37 | $18.21 | 128118 |
| 2025-03-04 | 51.46 | $17.00 | 147900 |
| 2025-03-03 | 53.41 | $17.16 | 448000 |
| 2025-02-28 | 51.78 | $17.01 | 11.9M |
| 2025-02-27 | 50.13 | $16.86 | 2.2M |
| 2025-02-26 | 55.96 | $17.34 | 1.1M |
| 2025-02-25 | 55.13 | $17.26 | 110400 |
| 2025-02-24 | 53.37 | $17.09 | 97312 |
| 2025-02-21 | 56.73 | $17.36 | 85900 |
| 2025-02-20 | 60.21 | $17.62 | 91100 |
| 2025-02-19 | 56.08 | $17.20 | 170414 |
| 2025-02-18 | 63.70 | $17.71 | 107700 |
| 2025-02-14 | 62.07 | $17.54 | 85300 |
| 2025-02-13 | 61.49 | $17.48 | 95330 |
| 2025-02-12 | 58.03 | $17.14 | 70848 |
| 2025-02-11 | 56.95 | $17.04 | 128400 |
| 2025-02-10 | 56.84 | $17.03 | 190424 |
| 2025-02-07 | 53.94 | $16.76 | 129500 |
| 2025-02-06 | 58.06 | $17.06 | 124500 |
| 2025-02-05 | 57.55 | $17.01 | 182420 |
| 2025-02-04 | 55.37 | $16.80 | 111913 |
| 2025-02-03 | 50.43 | $16.37 | 148300 |
| 2025-01-31 | 54.42 | $16.67 | 110921 |
| 2025-01-30 | 54.19 | $16.65 | 121900 |
| 2025-01-29 | 52.13 | $16.47 | 950325 |
| 2025-01-28 | 53.01 | $16.54 | 130400 |
| 2025-01-27 | 62.82 | $17.22 | 238535 |
| 2025-01-24 | 69.48 | $17.59 | 123202 |
| 2025-01-23 | 66.96 | $17.31 | 169406 |
| 2025-01-22 | 65.31 | $17.14 | 161301 |
| 2025-01-21 | 64.01 | $17.01 | 218136 |
| 2025-01-17 | 60.78 | $16.71 | 211242 |
| 2025-01-16 | 56.98 | $16.40 | 268909 |
| 2025-01-15 | 53.69 | $16.16 | 243028 |
| 2025-01-14 | 48.02 | $15.80 | 311632 |
| 2025-01-13 | 44.04 | $15.58 | 326800 |
| 2025-01-10 | 46.82 | $15.76 | 300300 |
| 2025-01-08 | 46.82 | $15.76 | 336933 |
| 2025-01-07 | 44.53 | $15.63 | 291030 |
| 2025-01-06 | 47.05 | $15.80 | 332548 |
| 2025-01-03 | 40.69 | $15.46 | 274331 |
| 2025-01-02 | 37.54 | $15.31 | 172500 |
| 2024-12-31 | 33.52 | $15.13 | 128303 |
| 2024-12-30 | 35.58 | $15.30 | 199503 |
| 2024-12-27 | 37.50 | $15.45 | 209906 |
| 2024-12-26 | 37.63 | $15.46 | 197049 |
| 2024-12-24 | 35.31 | $15.35 | 145041 |
| 2024-12-23 | 35.10 | $15.34 | 331342 |
| 2024-12-20 | 35.31 | $15.36 | 294117 |
| 2024-12-19 | 36.71 | $15.49 | 284000 |
| 2024-12-18 | 38.38 | $15.64 | 176401 |
| 2024-12-17 | 43.52 | $16.05 | 178137 |
| 2024-12-16 | 46.24 | $16.24 | 353300 |
| 2024-12-13 | 43.78 | $16.10 | 153902 |
| 2024-12-12 | 44.75 | $16.17 | 162502 |
| 2024-12-11 | 47.17 | $16.34 | 134234 |
| 2024-12-10 | 46.03 | $16.27 | 112217 |
| 2024-12-09 | 49.05 | $16.48 | 154208 |
| 2024-12-06 | 48.28 | $16.43 | 112244 |
| 2024-12-05 | 47.38 | $16.37 | 138607 |
| 2024-12-04 | 48.45 | $16.45 | 116222 |
| 2024-12-03 | 42.93 | $16.09 | 207900 |
| 2024-12-02 | 42.93 | $16.09 | 248900 |
| 2024-11-29 | 40.19 | $15.92 | 90300 |
| 2024-11-27 | 37.17 | $15.74 | 147104 |
| 2024-11-26 | 35.27 | $15.63 | 202233 |
| 2024-11-25 | 35.36 | $15.64 | 659000 |
| 2024-11-22 | 35.90 | $15.70 | 612200 |
| 2024-11-21 | 33.99 | $15.58 | 184700 |
| 2024-11-20 | 33.68 | $15.56 | 128437 |
| 2024-11-19 | 35.51 | $15.79 | 200844 |
| 2024-11-18 | 36.50 | $15.91 | 271400 |
| 2024-11-15 | 36.22 | $15.89 | 295300 |
| 2024-11-14 | 37.96 | $16.11 | 162400 |
| 2024-11-13 | 37.96 | $16.11 | 421749 |
| 2024-11-12 | 38.27 | $16.15 | 127300 |
| 2024-11-11 | 44.80 | $16.92 | 200149 |
| 2024-11-08 | 42.63 | $16.74 | 91117 |
| 2024-11-07 | 46.08 | $17.10 | 144636 |
| 2024-11-06 | 36.43 | $16.39 | 71300 |
| 2024-11-05 | 38.17 | $16.58 | 342200 |
| 2024-11-04 | 34.91 | $16.37 | 339948 |
| 2024-11-01 | 34.76 | $16.36 | 149906 |
| 2024-10-31 | 35.00 | $16.39 | 494443 |
| 2024-10-30 | 36.58 | $16.59 | 74946 |
| 2024-10-29 | 39.29 | $16.91 | 123000 |
| 2024-10-28 | 40.63 | $17.06 | 296900 |
| 2024-10-25 | 37.53 | $16.83 | 111921 |
| 2024-10-24 | 38.11 | $16.90 | 503715 |
| 2024-10-23 | 37.32 | $16.84 | 650720 |
| 2024-10-22 | 38.48 | $16.99 | 465500 |
| 2024-10-21 | 40.30 | $17.22 | 330400 |
| 2024-10-18 | 44.18 | $17.67 | 257800 |
| 2024-10-17 | 42.18 | $17.50 | 458209 |
| 2024-10-16 | 42.96 | $17.59 | 246200 |
| 2024-10-15 | 44.87 | $17.81 | 57400 |
| 2024-10-14 | 55.94 | $18.84 | 65300 |
| 2024-10-11 | 55.84 | $18.83 | 104825 |
| 2024-10-10 | 52.44 | $18.50 | 54000 |
| 2024-10-09 | 55.51 | $18.75 | 108800 |
| 2024-10-08 | 57.17 | $18.88 | 58604 |
| 2024-10-07 | 56.51 | $18.81 | 125338 |
| 2024-10-04 | 58.48 | $18.97 | 81335 |
| 2024-10-03 | 59.34 | $19.04 | 62226 |
| 2024-10-02 | 61.67 | $19.23 | 68400 |
| 2024-10-01 | 59.35 | $18.94 | 95100 |
| 2024-09-30 | 64.75 | $19.36 | 69900 |
| 2024-09-27 | 67.09 | $19.53 | 89534 |
| 2024-09-26 | 66.28 | $19.41 | 86300 |
| 2024-09-25 | 59.29 | $18.54 | 62900 |
| 2024-09-24 | 57.87 | $18.39 | 158100 |
| 2024-09-23 | 54.96 | $18.10 | 77806 |
| 2024-09-20 | 53.17 | $17.93 | 97300 |
| 2024-09-19 | 56.30 | $18.18 | 77844 |
| 2024-09-18 | 49.11 | $17.55 | 178000 |
| 2024-09-17 | 51.41 | $17.73 | 147400 |
| 2024-09-16 | 49.80 | $17.60 | 213443 |
| 2024-09-13 | 50.41 | $17.65 | 144000 |
| 2024-09-12 | 48.11 | $17.46 | 107420 |
| 2024-09-11 | 43.96 | $17.14 | 255400 |
| 2024-09-10 | 43.15 | $17.08 | 361024 |
| 2024-09-09 | 43.25 | $17.09 | 254511 |
| 2024-09-06 | 39.70 | $16.82 | 132833 |
| 2024-09-05 | 43.63 | $17.23 | 108900 |
| 2024-09-04 | 47.33 | $17.57 | 72742 |
| 2024-09-03 | 48.48 | $17.67 | 82400 |
| 2024-08-30 | 55.08 | $18.19 | 91500 |
| 2024-08-29 | 57.22 | $18.34 | 110200 |
| 2024-08-28 | 54.30 | $18.08 | 113800 |
| 2024-08-27 | 53.37 | $18.00 | 63200 |
| 2024-08-26 | 54.02 | $18.05 | 115900 |
| 2024-08-23 | 56.11 | $18.21 | 66800 |
| 2024-08-22 | 53.21 | $17.94 | 96500 |
| 2024-08-21 | 53.59 | $17.97 | 102700 |
| 2024-08-20 | 53.83 | $17.99 | 111912 |
| 2024-08-19 | 52.83 | $17.89 | 104442 |
| 2024-08-16 | 49.39 | $17.56 | 89342 |
| 2024-08-15 | 47.07 | $17.35 | 87300 |
| 2024-08-14 | 47.46 | $17.39 | 66100 |
| 2024-08-13 | 45.17 | $17.18 | 81919 |
| 2024-08-12 | 42.07 | $16.91 | 119820 |
| 2024-08-09 | 41.84 | $16.89 | 111700 |
| 2024-08-08 | 42.32 | $16.95 | 164705 |
| 2024-08-07 | 38.52 | $16.61 | 238600 |
| 2024-08-06 | 36.17 | $16.41 | 248100 |
| 2024-08-05 | 34.87 | $16.30 | 215615 |
| 2024-08-02 | 37.16 | $16.65 | 111100 |
| 2024-08-01 | 39.79 | $17.02 | 109549 |
| 2024-07-31 | 47.96 | $17.96 | 77803 |
| 2024-07-30 | 40.27 | $17.34 | 152000 |
| 2024-07-29 | 37.14 | $17.12 | 220707 |
| 2024-07-26 | 36.71 | $17.09 | 128800 |
| 2024-07-25 | 35.17 | $16.98 | 138009 |
| 2024-07-24 | 35.62 | $17.04 | 128745 |
| 2024-07-23 | 37.92 | $17.34 | 277524 |
| 2024-07-22 | 37.41 | $17.30 | 379524 |
| 2024-07-19 | 35.51 | $17.15 | 80802 |
| 2024-07-18 | 37.15 | $17.38 | 141218 |
| 2024-07-17 | 46.69 | $18.45 | 77000 |
| 2024-07-16 | 53.53 | $19.01 | 63528 |
| 2024-07-15 | 52.83 | $18.95 | 346300 |
| 2024-07-12 | 54.93 | $19.11 | 104300 |
| 2024-07-11 | 48.47 | $18.58 | 82600 |
| 2024-07-10 | 45.08 | $18.34 | 128406 |
| 2024-07-09 | 45.80 | $18.40 | 83128 |
| 2024-07-08 | 46.86 | $18.49 | 137722 |
| 2024-07-05 | 47.44 | $18.54 | 147600 |
| 2024-07-03 | 52.35 | $18.94 | 51807 |
| 2024-07-02 | 50.01 | $18.75 | 120600 |
| 2024-07-01 | 50.51 | $18.79 | 367900 |
| 2024-06-28 | 51.48 | $18.87 | 63714 |
| 2024-06-27 | 49.28 | $18.68 | 71727 |
| 2024-06-26 | 51.01 | $18.83 | 418024 |
| 2024-06-25 | 50.57 | $18.79 | 108147 |
| 2024-06-24 | 55.29 | $19.19 | 104300 |
| 2024-06-21 | 50.34 | $18.74 | 79200 |
| 2024-06-20 | 51.92 | $18.87 | 138100 |
| 2024-06-18 | 58.02 | $19.33 | 99100 |
| 2024-06-17 | 56.54 | $19.19 | 105900 |
| 2024-06-14 | 54.82 | $19.03 | 198800 |
| 2024-06-13 | 59.30 | $19.35 | 173120 |
| 2024-06-12 | 65.49 | $19.74 | 131100 |
| 2024-06-11 | 60.91 | $19.28 | 91000 |
| 2024-06-10 | 64.07 | $19.46 | 78100 |
| 2024-06-07 | 63.77 | $19.43 | 287326 |
| 2024-06-06 | 64.11 | $19.45 | 61931 |
| 2024-06-05 | 63.93 | $19.43 | 90437 |
| 2024-06-04 | 61.83 | $19.20 | 86614 |
| 2024-06-03 | 64.63 | $19.38 | 70908 |
| 2024-05-31 | 62.86 | $19.18 | 99300 |
| 2024-05-30 | 58.07 | $18.70 | 115743 |
| 2024-05-29 | 56.74 | $18.58 | 82617 |
| 2024-05-28 | 63.40 | $19.00 | 79045 |
| 2024-05-24 | 64.25 | $19.05 | 64303 |
| 2024-05-23 | 64.07 | $19.03 | 97048 |
| 2024-05-22 | 62.61 | $18.87 | 114900 |
| 2024-05-21 | 60.31 | $18.63 | 112248 |
| 2024-05-20 | 60.90 | $18.67 | 97800 |
| 2024-05-17 | 59.78 | $18.55 | 83548 |
| 2024-05-16 | 59.22 | $18.49 | 105900 |
| 2024-05-15 | 65.88 | $18.95 | 73700 |
| 2024-05-14 | 61.90 | $18.50 | 79900 |
| 2024-05-13 | 61.23 | $18.43 | 72700 |
| 2024-05-10 | 66.11 | $18.74 | 78900 |
| 2024-05-09 | 64.73 | $18.58 | 89800 |
| 2024-05-08 | 63.31 | $18.42 | 70315 |
| 2024-05-07 | 62.51 | $18.33 | 82600 |
| 2024-05-06 | 61.89 | $18.26 | 163139 |
| 2024-05-03 | 61.46 | $18.21 | 81000 |
| 2024-05-02 | 57.83 | $17.81 | 503412 |
| 2024-05-01 | 57.74 | $17.80 | 200722 |
| 2024-04-30 | 57.01 | $17.72 | 1.2M |
| 2024-04-29 | 59.32 | $17.91 | 372800 |
| 2024-04-26 | 57.24 | $17.67 | 621800 |
| 2024-04-25 | 54.47 | $17.37 | 337600 |
| 2024-04-24 | 58.94 | $17.74 | 125100 |
| 2024-04-23 | 39.92 | $16.24 | 1.5M |
| 2024-04-22 | 39.03 | $16.19 | 1.0M |
| 2024-04-19 | 41.00 | $16.36 | 770634 |
| 2024-04-18 | 42.56 | $16.49 | 4.9M |
| 2024-04-17 | 45.07 | $16.69 | 1.9M |
| 2024-04-16 | 46.11 | $16.77 | 4.3M |
| 2024-04-15 | 47.53 | $16.88 | 5.4M |
| 2024-04-12 | 44.10 | $16.65 | 1.8M |
| 2024-04-11 | 47.98 | $16.95 | 1.6M |
| 2024-04-10 | 49.08 | $17.03 | 2.3M |
| 2024-04-09 | 52.80 | $17.29 | 856100 |
| 2024-04-08 | 52.14 | $17.24 | 1.6M |
| 2024-04-05 | 49.58 | $17.05 | 1.1M |
| 2024-04-04 | 47.18 | $16.88 | 1.0M |
| 2024-04-03 | 49.14 | $17.03 | 4.1M |
| 2024-04-02 | 46.02 | $16.81 | 1.7M |
| 2024-04-01 | 45.15 | $16.75 | 162100 |
| 2024-03-28 | 47.46 | $16.94 | 131138 |
| 2024-03-27 | 50.28 | $17.16 | 131600 |
| 2024-03-26 | 54.48 | $17.46 | 143125 |
| 2024-03-25 | 55.21 | $17.51 | 165800 |
| 2024-03-22 | 57.71 | $17.68 | 321300 |
| 2024-03-21 | 59.68 | $17.81 | 273300 |
| 2024-03-20 | 57.46 | $17.60 | 104219 |
| 2024-03-19 | 54.39 | $17.33 | 681500 |
| 2024-03-18 | 56.39 | $17.47 | 66700 |
| 2024-03-15 | 60.96 | $17.77 | 113800 |
| 2024-03-14 | 60.46 | $17.72 | 112600 |
| 2024-03-13 | 62.46 | $17.85 | 75900 |
| 2024-03-12 | 62.92 | $17.88 | 116109 |
| 2024-03-11 | 59.54 | $17.52 | 150700 |
| 2024-03-08 | 63.03 | $17.75 | 154400 |
| 2024-03-07 | 63.03 | $17.75 | 152100 |
| 2024-03-06 | 60.19 | $17.44 | 477716 |
| 2024-03-05 | 56.29 | $17.06 | 333610 |
| 2024-03-04 | 61.08 | $17.38 | 105621 |
| 2024-03-01 | 62.50 | $17.47 | 97534 |
| 2024-02-29 | 61.16 | $17.33 | 86400 |
| 2024-02-28 | 62.06 | $17.39 | 92203 |
| 2024-02-27 | 61.43 | $17.32 | 107600 |
| 2024-02-26 | 64.18 | $17.51 | 91831 |
| 2024-02-23 | 61.70 | $17.22 | 75147 |
| 2024-02-22 | 64.17 | $17.39 | 107811 |
| 2024-02-21 | 59.03 | $16.83 | 391640 |
| 2024-02-20 | 58.73 | $16.80 | 107800 |
| 2024-02-16 | 59.28 | $16.84 | 107700 |
| 2024-02-15 | 54.04 | $16.33 | 161700 |
| 2024-02-14 | 50.74 | $16.05 | 118000 |
| 2024-02-13 | 47.67 | $15.81 | 121433 |
| 2024-02-12 | 56.10 | $16.42 | 83118 |
| 2024-02-09 | 55.86 | $16.40 | 146804 |
| 2024-02-08 | 54.54 | $16.29 | 94019 |
| 2024-02-07 | 51.81 | $16.07 | 110609 |
| 2024-02-06 | 52.49 | $16.12 | 133300 |
| 2024-02-05 | 48.09 | $15.78 | 205800 |
| 2024-02-02 | 53.49 | $16.17 | 99800 |
| 2024-02-01 | 55.31 | $16.29 | 135400 |
| 2024-01-31 | 51.67 | $16.01 | 81000 |
| 2024-01-30 | 49.59 | $15.86 | 162200 |
| 2024-01-29 | 50.56 | $15.93 | 126600 |
| 2024-01-26 | 46.75 | $15.66 | 99400 |
| 2024-01-25 | 48.18 | $15.77 | 117100 |
| 2024-01-24 | 55.90 | $16.29 | 102500 |
| 2024-01-23 | 53.59 | $16.12 | 154300 |
| 2024-01-22 | 53.18 | $16.09 | 98700 |
| 2024-01-19 | 49.04 | $15.80 | 89310 |
| 2024-01-18 | 48.14 | $15.74 | 111703 |
| 2024-01-17 | 46.80 | $15.65 | 195500 |
| 2024-01-16 | 50.67 | $15.93 | 139300 |
| 2024-01-12 | 55.33 | $16.23 | 130623 |
| 2024-01-11 | 52.86 | $16.05 | 124900 |
| 2024-01-10 | 52.44 | $16.02 | 104500 |
| 2024-01-09 | 50.93 | $15.91 | 138747 |
| 2024-01-08 | 52.96 | $16.05 | 137919 |
| 2024-01-05 | 50.55 | $15.87 | 207811 |
| 2024-01-04 | 55.67 | $16.21 | 1.1M |
| 2024-01-03 | 57.63 | $16.33 | 106400 |
| 2024-01-02 | 64.25 | $16.70 | 119518 |
| 2023-12-29 | 75.63 | $17.21 | 209500 |
| 2023-12-28 | 76.64 | $17.25 | 102943 |
| 2023-12-27 | 79.15 | $17.35 | 134516 |
| 2023-12-26 | 78.13 | $17.20 | 101614 |
| 2023-12-22 | 77.58 | $17.12 | 132123 |
| 2023-12-21 | 76.36 | $16.95 | 151116 |
| 2023-12-20 | 74.34 | $16.69 | 129942 |
| 2023-12-19 | 77.23 | $16.81 | 162000 |
| 2023-12-18 | 75.33 | $16.56 | 137200 |
| 2023-12-15 | 76.55 | $16.61 | 179517 |
| 2023-12-14 | 74.26 | $16.32 | 367429 |
| 2023-12-13 | 73.15 | $16.19 | 101833 |
| 2023-12-12 | 71.14 | $15.97 | 94222 |
| 2023-12-11 | 70.76 | $15.93 | 102800 |
| 2023-12-08 | 69.23 | $15.77 | 101724 |
| 2023-12-07 | 68.84 | $15.73 | 88800 |
| 2023-12-06 | 67.88 | $15.63 | 116500 |
| 2023-12-05 | 65.56 | $15.40 | 147300 |
| 2023-12-04 | 66.75 | $15.46 | 111800 |
| 2023-12-01 | 71.50 | $15.69 | 99700 |
| 2023-11-30 | 68.64 | $15.38 | 252200 |
| 2023-11-29 | 73.38 | $15.59 | 199800 |
| 2023-11-28 | 72.25 | $15.46 | 115127 |
| 2023-11-27 | 71.37 | $15.36 | 87100 |
| 2023-11-24 | 70.29 | $15.24 | 65811 |
| 2023-11-22 | 72.90 | $15.36 | 94700 |
| 2023-11-21 | 72.24 | $15.28 | 130444 |
| 2023-11-20 | 74.59 | $15.39 | 183200 |
| 2023-11-17 | 72.59 | $15.13 | 653800 |
| 2023-11-16 | 70.74 | $14.91 | 241343 |
| 2023-11-15 | 70.95 | $14.92 | 179500 |
| 2023-11-14 | 68.69 | $14.66 | 112043 |
| 2023-11-13 | 61.18 | $13.98 | 127900 |
| 2023-11-10 | 60.65 | $13.94 | 149737 |
| 2023-11-09 | 60.85 | $13.95 | 151914 |
| 2023-11-08 | 56.72 | $13.64 | 152000 |
| 2023-11-07 | 56.16 | $13.60 | 99440 |
| 2023-11-06 | 56.16 | $13.60 | 139939 |
| 2023-11-03 | 57.52 | $13.68 | 137100 |
| 2023-11-02 | 53.22 | $13.36 | 131500 |
| 2023-11-01 | 47.01 | $12.97 | 119200 |
| 2023-10-31 | 46.31 | $12.93 | 227036 |
| 2023-10-30 | 44.77 | $12.84 | 166400 |
| 2023-10-27 | 43.91 | $12.79 | 171700 |
| 2023-10-26 | 42.39 | $12.70 | 195800 |
| 2023-10-25 | 43.13 | $12.76 | 167138 |
| 2023-10-24 | 39.63 | $12.55 | 347619 |
| 2023-10-23 | 39.29 | $12.53 | 128200 |
| 2023-10-20 | 40.25 | $12.62 | 112400 |
| 2023-10-19 | 43.53 | $12.91 | 211002 |
| 2023-10-18 | 45.59 | $13.08 | 129300 |
| 2023-10-17 | 52.57 | $13.58 | 114044 |
| 2023-10-16 | 54.80 | $13.72 | 226400 |
| 2023-10-13 | 54.40 | $13.69 | 134300 |
| 2023-10-12 | 56.91 | $13.85 | 316100 |
| 2023-10-11 | 55.19 | $13.71 | 868000 |
| 2023-10-10 | 53.95 | $13.61 | 2.9M |
| 2023-10-09 | 49.10 | $13.25 | 138727 |
| 2023-10-06 | 52.61 | $13.49 | 163400 |
| 2023-10-05 | 50.22 | $13.32 | 157102 |
| 2023-10-04 | 46.61 | $13.08 | 217244 |
| 2023-10-03 | 46.88 | $13.10 | 272700 |
| 2023-10-02 | 48.89 | $13.25 | 249700 |
| 2023-09-29 | 50.97 | $13.40 | 131100 |
| 2023-09-28 | 48.03 | $13.19 | 136125 |
| 2023-09-27 | 42.75 | $12.85 | 191523 |
| 2023-09-26 | 43.12 | $12.88 | 190100 |
| 2023-09-25 | 46.40 | $13.14 | 150500 |
| 2023-09-22 | 41.34 | $12.83 | 183120 |
| 2023-09-21 | 41.95 | $12.88 | 575527 |
| 2023-09-20 | 45.09 | $13.13 | 795019 |
| 2023-09-19 | 45.48 | $13.16 | 825223 |
| 2023-09-18 | 47.15 | $13.29 | 572129 |
| 2023-09-15 | 45.84 | $13.20 | 409600 |
| 2023-09-14 | 47.58 | $13.34 | 442600 |
| 2023-09-13 | 44.43 | $13.12 | 466304 |
| 2023-09-12 | 48.04 | $13.41 | 7.2M |
| 2023-09-11 | 50.18 | $13.57 | 382900 |
| 2023-09-08 | 44.12 | $13.16 | 627923 |
| 2023-09-07 | 44.75 | $13.21 | 567439 |
| 2023-09-06 | 47.87 | $13.45 | 1.1M |
| 2023-09-05 | 45.78 | $13.31 | 557400 |
| 2023-09-01 | 43.47 | $13.16 | 796939 |
| 2023-08-31 | 44.30 | $13.23 | 900700 |
| 2023-08-30 | 51.59 | $13.77 | 119000 |
| 2023-08-29 | 52.66 | $13.84 | 117500 |
| 2023-08-28 | 47.01 | $13.46 | 158248 |
| 2023-08-25 | 44.00 | $13.28 | 177800 |
| 2023-08-24 | 43.49 | $13.25 | 956713 |
| 2023-08-23 | 41.99 | $13.16 | 94200 |
| 2023-08-22 | 39.80 | $13.03 | 187300 |
| 2023-08-21 | 38.09 | $12.93 | 283909 |
| 2023-08-18 | 36.02 | $12.81 | 180937 |
| 2023-08-17 | 35.51 | $12.78 | 145900 |
| 2023-08-16 | 37.81 | $13.02 | 125800 |
| 2023-08-15 | 38.91 | $13.13 | 166342 |
| 2023-08-14 | 42.19 | $13.44 | 150200 |
| 2023-08-11 | 41.59 | $13.40 | 160310 |
| 2023-08-10 | 43.76 | $13.60 | 141503 |
| 2023-08-09 | 45.44 | $13.75 | 180822 |
| 2023-08-08 | 43.22 | $13.59 | 237300 |
| 2023-08-07 | 46.48 | $13.88 | 143503 |
| 2023-08-04 | 43.85 | $13.69 | 161910 |
| 2023-08-03 | 41.84 | $13.55 | 155500 |
| 2023-08-02 | 44.09 | $13.76 | 196833 |
| 2023-08-01 | 47.79 | $14.08 | 1.0M |
| 2023-07-31 | 48.77 | $14.16 | 136208 |
| 2023-07-28 | 48.01 | $14.10 | 125909 |
| 2023-07-27 | 46.51 | $13.98 | 136821 |
| 2023-07-26 | 48.28 | $14.14 | 149900 |
| 2023-07-25 | 50.31 | $14.32 | 224429 |
| 2023-07-24 | 48.24 | $14.14 | 166527 |
| 2023-07-21 | 48.67 | $14.18 | 433400 |
| 2023-07-20 | 46.87 | $14.02 | 127419 |
| 2023-07-19 | 47.87 | $14.12 | 163900 |
| 2023-07-18 | 59.19 | $15.07 | 129400 |
| 2023-07-17 | 56.52 | $14.81 | 90112 |
| 2023-07-14 | 54.90 | $14.66 | 99814 |
| 2023-07-13 | 56.91 | $14.81 | 143600 |
| 2023-07-12 | 53.10 | $14.46 | 111900 |
| 2023-07-11 | 46.69 | $13.96 | 155621 |
| 2023-07-10 | 45.41 | $13.87 | 158500 |
| 2023-07-07 | 44.14 | $13.78 | 165800 |
| 2023-07-06 | 40.65 | $13.54 | 243600 |
| 2023-07-05 | 43.79 | $13.83 | 155400 |
| 2023-07-03 | 46.63 | $14.07 | 166743 |
| 2023-06-30 | 51.09 | $14.41 | 204842 |
| 2023-06-29 | 47.13 | $14.13 | 171600 |
| 2023-06-28 | 49.72 | $14.32 | 156500 |
| 2023-06-27 | 52.16 | $14.49 | 134319 |
| 2023-06-26 | 50.11 | $14.34 | 109242 |
| 2023-06-23 | 49.15 | $14.27 | 115800 |
| 2023-06-22 | 51.59 | $14.45 | 133700 |
| 2023-06-21 | 52.41 | $14.51 | 241100 |
| 2023-06-20 | 50.40 | $14.35 | 188803 |
| 2023-06-16 | 54.35 | $14.64 | 200018 |
| 2023-06-15 | 62.52 | $15.15 | 128200 |
| 2023-06-14 | 62.10 | $15.11 | 149035 |
| 2023-06-13 | 62.77 | $15.15 | 131600 |
| 2023-06-12 | 59.07 | $14.80 | 125000 |
| 2023-06-09 | 58.28 | $14.73 | 122727 |
| 2023-06-08 | 59.21 | $14.79 | 86336 |
| 2023-06-07 | 56.70 | $14.56 | 135400 |
| 2023-06-06 | 59.74 | $14.76 | 84700 |
| 2023-06-05 | 59.74 | $14.76 | 200900 |
| 2023-06-02 | 60.77 | $14.83 | 140200 |
| 2023-06-01 | 59.54 | $14.70 | 375901 |
| 2023-05-31 | 59.54 | $14.70 | 155300 |
| 2023-05-30 | 60.06 | $14.74 | 124538 |
| 2023-05-26 | 63.37 | $14.99 | 114148 |
| 2023-05-25 | 58.31 | $14.41 | 114700 |
| 2023-05-24 | 54.84 | $14.07 | 96233 |
| 2023-05-23 | 57.65 | $14.28 | 237100 |
| 2023-05-22 | 65.06 | $14.77 | 211939 |
| 2023-05-19 | 69.02 | $15.00 | 374400 |
| 2023-05-18 | 65.37 | $14.58 | 111600 |
| 2023-05-17 | 65.89 | $14.61 | 96224 |
| 2023-05-16 | 63.27 | $14.33 | 114500 |
| 2023-05-15 | 67.13 | $14.55 | 155000 |
| 2023-05-12 | 66.33 | $14.46 | 154543 |
| 2023-05-11 | 68.61 | $14.59 | 220008 |
| 2023-05-10 | 67.29 | $14.43 | 344412 |
| 2023-05-09 | 67.97 | $14.47 | 133400 |
| 2023-05-08 | 68.14 | $14.48 | 206800 |
| 2023-05-05 | 70.55 | $14.63 | 86246 |
| 2023-05-04 | 69.02 | $14.41 | 138314 |
| 2023-05-03 | 67.49 | $14.20 | 119615 |
| 2023-05-02 | 67.95 | $14.23 | 127000 |
| 2023-05-01 | 69.28 | $14.32 | 125128 |
| 2023-04-28 | 71.65 | $14.48 | 167022 |
| 2023-04-27 | 70.63 | $14.31 | 266149 |
| 2023-04-26 | 54.41 | $12.53 | 265600 |
| 2023-04-25 | 54.01 | $12.50 | 126304 |
| 2023-04-24 | 58.29 | $12.76 | 284300 |
| 2023-04-21 | 56.13 | $12.59 | 101109 |
| 2023-04-20 | 55.74 | $12.56 | 129700 |
| 2023-04-19 | 54.48 | $12.46 | 149529 |
| 2023-04-18 | 57.77 | $12.67 | 79400 |
| 2023-04-17 | 55.71 | $12.50 | 194300 |
| 2023-04-14 | 55.87 | $12.51 | 81842 |
| 2023-04-13 | 54.81 | $12.42 | 126641 |
| 2023-04-12 | 53.28 | $12.29 | 135600 |
| 2023-04-11 | 52.82 | $12.25 | 107100 |
| 2023-04-10 | 49.84 | $12.00 | 169900 |
| 2023-04-06 | 51.57 | $12.14 | 98500 |
| 2023-04-05 | 53.46 | $12.29 | 118113 |
| 2023-04-04 | 57.46 | $12.59 | 184200 |
| 2023-04-03 | 57.60 | $12.60 | 125900 |
| 2023-03-31 | 57.86 | $12.62 | 134700 |
| 2023-03-30 | 54.21 | $12.25 | 156604 |
| 2023-03-29 | 51.63 | $12.01 | 137500 |
| 2023-03-28 | 50.86 | $11.94 | 207000 |
| 2023-03-27 | 49.78 | $11.84 | 148422 |
| 2023-03-24 | 46.30 | $11.53 | 194700 |
| 2023-03-23 | 53.19 | $12.14 | 162309 |
| 2023-03-22 | 49.82 | $11.85 | 175600 |
| 2023-03-21 | 51.02 | $11.95 | 141100 |
| 2023-03-20 | 50.10 | $11.87 | 193900 |
| 2023-03-17 | 44.56 | $11.42 | 203923 |
| 2023-03-16 | 47.57 | $11.69 | 221300 |
| 2023-03-15 | 43.25 | $11.37 | 132513 |
| 2023-03-14 | 49.84 | $11.91 | 264020 |
| 2023-03-13 | 42.25 | $11.42 | 152500 |
| 2023-03-10 | 40.51 | $11.32 | 140332 |
| 2023-03-09 | 40.98 | $11.36 | 173200 |
| 2023-03-08 | 43.37 | $11.56 | 153524 |
| 2023-03-07 | 42.57 | $11.51 | 190400 |
| 2023-03-06 | 48.68 | $11.98 | 85100 |
| 2023-03-03 | 48.68 | $11.98 | 129114 |
| 2023-03-02 | 43.38 | $11.64 | 146000 |
| 2023-03-01 | 46.47 | $11.87 | 247747 |
| 2023-02-28 | 45.67 | $11.82 | 133933 |
| 2023-02-27 | 46.19 | $11.86 | 165900 |
| 2023-02-24 | 43.58 | $11.69 | 140900 |
| 2023-02-23 | 47.02 | $11.96 | 320100 |
| 2023-02-22 | 46.12 | $11.90 | 109800 |
| 2023-02-21 | 45.39 | $11.85 | 138532 |
| 2023-02-17 | 47.35 | $12.01 | 130600 |
| 2023-02-16 | 46.81 | $11.97 | 110200 |
| 2023-02-15 | 50.00 | $12.23 | 142800 |
| 2023-02-14 | 49.75 | $12.21 | 103600 |
| 2023-02-13 | 49.75 | $12.21 | 137720 |
| 2023-02-10 | 46.99 | $11.98 | 157443 |
| 2023-02-09 | 48.88 | $12.15 | 93839 |
| 2023-02-08 | 47.10 | $12.00 | 105537 |
| 2023-02-07 | 48.60 | $12.14 | 107512 |
| 2023-02-06 | 46.40 | $11.95 | 212400 |
| 2023-02-03 | 49.58 | $12.25 | 139300 |
| 2023-02-02 | 52.19 | $12.48 | 161300 |
| 2023-02-01 | 46.62 | $12.00 | 313541 |
| 2023-01-31 | 43.77 | $11.78 | 242740 |
| 2023-01-30 | 43.77 | $11.78 | 366700 |
| 2023-01-27 | 45.67 | $11.97 | 251631 |
| 2023-01-26 | 47.21 | $12.12 | 895300 |
| 2023-01-25 | 57.23 | $12.94 | 114700 |
| 2023-01-24 | 56.91 | $12.91 | 580721 |
| 2023-01-23 | 59.86 | $13.12 | 2.1M |
| 2023-01-20 | 57.88 | $12.92 | 206700 |
| 2023-01-19 | 53.29 | $12.50 | 2.6M |
| 2023-01-18 | 59.95 | $12.95 | 143442 |
| 2023-01-17 | 57.12 | $12.70 | 183500 |
| 2023-01-13 | 61.58 | $12.97 | 167500 |
| 2023-01-12 | 60.83 | $12.90 | 180000 |
| 2023-01-11 | 60.41 | $12.86 | 146900 |
| 2023-01-10 | 58.72 | $12.70 | 148300 |
| 2023-01-09 | 59.17 | $12.73 | 412212 |
| 2023-01-06 | 58.36 | $12.65 | 525100 |
| 2023-01-05 | 53.19 | $12.18 | 186800 |
| 2023-01-04 | 54.14 | $12.25 | 166619 |
| 2023-01-03 | 50.80 | $11.97 | 266400 |
| 2022-12-30 | 48.64 | $11.80 | 200821 |
| 2022-12-29 | 49.87 | $11.90 | 185815 |
| 2022-12-28 | 46.95 | $11.67 | 192700 |
| 2022-12-27 | 49.20 | $11.86 | 306524 |
| 2022-12-23 | 48.21 | $11.78 | 201500 |
| 2022-12-22 | 48.77 | $11.83 | 225900 |
| 2022-12-21 | 52.01 | $12.11 | 274900 |
| 2022-12-20 | 49.98 | $11.93 | 329136 |
| 2022-12-19 | 51.59 | $12.07 | 615029 |
| 2022-12-16 | 52.51 | $12.15 | 337300 |
| 2022-12-15 | 55.57 | $12.41 | 375600 |
| 2022-12-14 | 64.48 | $13.06 | 313200 |
| 2022-12-13 | 63.88 | $12.99 | 642411 |
| 2022-12-12 | 61.25 | $12.69 | 371700 |
| 2022-12-09 | 59.96 | $12.55 | 359745 |
| 2022-12-08 | 59.41 | $12.49 | 812905 |
| 2022-12-07 | 57.84 | $12.32 | 1.0M |
| 2022-12-06 | 62.70 | $12.68 | 571633 |
| 2022-12-05 | 63.26 | $12.72 | 454000 |
| 2022-12-02 | 63.80 | $12.76 | 328330 |
| 2022-12-01 | 62.59 | $12.60 | 324600 |
| 2022-11-30 | 59.42 | $12.21 | 227400 |
| 2022-11-29 | 59.00 | $12.16 | 194049 |
| 2022-11-28 | 60.07 | $12.25 | 267300 |
| 2022-11-25 | 64.51 | $12.61 | 157309 |
| 2022-11-23 | 63.95 | $12.53 | 247907 |
| 2022-11-22 | 62.02 | $12.26 | 214135 |
| 2022-11-21 | 60.22 | $12.02 | 247302 |
| 2022-11-18 | 61.37 | $12.12 | 191800 |
| 2022-11-17 | 61.48 | $12.13 | 336324 |
| 2022-11-16 | 61.28 | $12.10 | 239328 |
| 2022-11-15 | 63.48 | $12.31 | 361603 |
| 2022-11-14 | 67.65 | $12.69 | 317100 |
| 2022-11-11 | 70.91 | $12.97 | 223822 |
| 2022-11-10 | 68.82 | $12.56 | 615200 |
| 2022-11-09 | 60.87 | $11.34 | 164700 |
| 2022-11-08 | 63.38 | $11.54 | 231600 |
| 2022-11-07 | 61.17 | $11.25 | 407514 |
| 2022-11-04 | 60.39 | $11.15 | 265900 |
| 2022-11-03 | 53.30 | $10.36 | 250400 |
| 2022-11-02 | 55.20 | $10.52 | 210300 |
| 2022-11-01 | 57.64 | $10.72 | 240505 |
| 2022-10-31 | 57.01 | $10.65 | 334200 |
| 2022-10-28 | 59.92 | $10.89 | 204000 |
| 2022-10-27 | 57.24 | $10.58 | 287100 |
| 2022-10-26 | 59.31 | $10.75 | 167631 |
| 2022-10-25 | 59.06 | $10.72 | 316714 |
| 2022-10-24 | 53.81 | $10.13 | 308212 |
| 2022-10-21 | 50.65 | $9.82 | 284800 |
| 2022-10-20 | 47.46 | $9.53 | 252307 |
| 2022-10-19 | 47.87 | $9.57 | 231800 |
| 2022-10-18 | 52.33 | $9.99 | 426300 |
| 2022-10-17 | 48.88 | $9.67 | 577300 |
| 2022-10-14 | 42.32 | $9.14 | 225800 |
| 2022-10-13 | 44.68 | $9.37 | 443600 |
| 2022-10-12 | 40.27 | $9.05 | 307100 |
| 2022-10-11 | 40.56 | $9.08 | 471212 |
| 2022-10-10 | 42.69 | $9.30 | 330520 |
| 2022-10-07 | 43.27 | $9.36 | 427800 |
| 2022-10-06 | 49.55 | $9.94 | 578500 |
| 2022-10-05 | 52.41 | $10.17 | 446100 |
| 2022-10-04 | 52.18 | $10.15 | 545432 |
| 2022-10-03 | 43.42 | $9.47 | 438000 |
| 2022-09-30 | 39.55 | $9.22 | 420700 |
| 2022-09-29 | 37.77 | $9.11 | 612400 |
| 2022-09-28 | 40.89 | $9.41 | 358800 |
| 2022-09-27 | 35.31 | $9.08 | 916032 |
| 2022-09-26 | 33.51 | $8.98 | 601700 |
| 2022-09-23 | 34.24 | $9.06 | 444127 |
| 2022-09-22 | 35.05 | $9.15 | 414630 |
| 2022-09-21 | 36.60 | $9.32 | 299935 |
| 2022-09-20 | 36.88 | $9.35 | 414500 |
| 2022-09-19 | 41.08 | $9.78 | 436200 |
| 2022-09-16 | 41.39 | $9.81 | 232300 |
| 2022-09-15 | 43.93 | $10.05 | 356400 |
| 2022-09-14 | 45.13 | $10.16 | 196128 |
| 2022-09-13 | 45.67 | $10.21 | 223100 |
| 2022-09-12 | 52.63 | $10.79 | 507828 |
| 2022-09-09 | 49.21 | $10.52 | 271000 |
| 2022-09-08 | 44.25 | $10.17 | 720308 |
| 2022-09-07 | 44.10 | $10.16 | 357749 |
| 2022-09-06 | 42.36 | $10.04 | 369349 |
| 2022-09-02 | 41.49 | $9.98 | 251300 |
| 2022-09-01 | 40.06 | $9.88 | 285111 |
| 2022-08-31 | 43.06 | $10.18 | 275500 |
| 2022-08-30 | 45.54 | $10.41 | 248400 |
| 2022-08-29 | 45.65 | $10.42 | 286500 |
| 2022-08-26 | 44.77 | $10.35 | 218439 |
| 2022-08-25 | 49.90 | $10.82 | 213400 |
| 2022-08-24 | 47.97 | $10.66 | 231700 |
| 2022-08-23 | 47.37 | $10.61 | 296500 |
| 2022-08-22 | 45.70 | $10.47 | 497000 |
| 2022-08-19 | 51.33 | $10.98 | 330505 |
| 2022-08-18 | 54.86 | $11.26 | 180600 |
| 2022-08-17 | 53.56 | $11.14 | 213500 |
| 2022-08-16 | 56.79 | $11.39 | 203200 |
| 2022-08-15 | 56.29 | $11.34 | 372000 |
| 2022-08-12 | 57.30 | $11.42 | 234300 |
| 2022-08-11 | 57.43 | $11.43 | 237327 |
| 2022-08-10 | 57.25 | $11.41 | 249243 |
| 2022-08-09 | 52.97 | $10.94 | 302600 |
| 2022-08-08 | 57.89 | $11.36 | 430438 |
| 2022-08-05 | 57.63 | $11.33 | 326644 |
| 2022-08-04 | 60.54 | $11.57 | 257518 |
| 2022-08-03 | 57.75 | $11.24 | 327532 |
| 2022-08-02 | 56.87 | $11.14 | 277816 |
| 2022-08-01 | 61.10 | $11.49 | 580400 |
| 2022-07-29 | 63.80 | $11.70 | 205721 |
| 2022-07-28 | 59.78 | $11.20 | 390042 |
| 2022-07-27 | 57.63 | $10.96 | 219608 |
| 2022-07-26 | 54.13 | $10.60 | 236100 |
| 2022-07-25 | 56.72 | $10.81 | 390431 |
| 2022-07-22 | 55.47 | $10.68 | 269627 |
| 2022-07-21 | 58.44 | $10.92 | 285500 |
| 2022-07-20 | 55.21 | $10.58 | 581100 |
| 2022-07-19 | 54.32 | $10.49 | 579107 |
| 2022-07-18 | 46.31 | $9.78 | 770942 |
| 2022-07-15 | 44.35 | $9.63 | 694100 |
| 2022-07-14 | 44.09 | $9.61 | 344300 |
| 2022-07-13 | 43.97 | $9.60 | 479500 |
| 2022-07-12 | 44.34 | $9.64 | 401400 |
| 2022-07-11 | 41.89 | $9.43 | 575027 |
| 2022-07-08 | 44.74 | $9.75 | 293900 |
| 2022-07-07 | 45.20 | $9.80 | 1.1M |
| 2022-07-06 | 41.08 | $9.44 | 727700 |
| 2022-07-05 | 35.72 | $9.02 | 447919 |
| 2022-07-01 | 35.87 | $9.04 | 351734 |
| 2022-06-30 | 37.88 | $9.31 | 383400 |
| 2022-06-29 | 39.51 | $9.52 | 731824 |
| 2022-06-28 | 39.98 | $9.58 | 595203 |
| 2022-06-27 | 41.54 | $9.78 | 726000 |
| 2022-06-24 | 38.94 | $9.55 | 445500 |
| 2022-06-23 | 35.75 | $9.28 | 553213 |
| 2022-06-22 | 38.74 | $9.70 | 564100 |
| 2022-06-21 | 39.26 | $9.77 | 558328 |
| 2022-06-17 | 36.12 | $9.50 | 548500 |
| 2022-06-16 | 37.62 | $9.72 | 537644 |
| 2022-06-15 | 38.67 | $9.87 | 809130 |
| 2022-06-14 | 38.01 | $9.81 | 1.6M |
| 2022-06-13 | 39.68 | $10.06 | 497925 |
| 2022-06-10 | 42.99 | $10.52 | 452400 |
| 2022-06-09 | 46.09 | $10.91 | 234100 |
| 2022-06-08 | 50.71 | $11.43 | 257220 |
| 2022-06-07 | 52.74 | $11.64 | 347600 |
| 2022-06-06 | 52.22 | $11.58 | 434800 |
| 2022-06-03 | 51.54 | $11.50 | 248300 |
| 2022-06-02 | 53.89 | $11.76 | 535846 |
| 2022-06-01 | 46.91 | $10.97 | 445600 |
| 2022-05-31 | 48.96 | $11.20 | 537000 |
| 2022-05-27 | 46.04 | $10.90 | 508000 |
| 2022-05-26 | 41.71 | $10.49 | 386600 |
| 2022-05-25 | 40.38 | $10.37 | 296800 |
| 2022-05-24 | 44.22 | $10.85 | 1.5M |
| 2022-05-23 | 43.15 | $10.75 | 283339 |
| 2022-05-20 | 39.04 | $10.38 | 402460 |
| 2022-05-19 | 39.26 | $10.41 | 503232 |
| 2022-05-18 | 35.85 | $10.11 | 491372 |
| 2022-05-17 | 39.97 | $10.69 | 516000 |
| 2022-05-16 | 34.42 | $10.24 | 389600 |
| 2022-05-13 | 37.42 | $10.65 | 382400 |
| 2022-05-12 | 35.86 | $10.53 | 417600 |
| 2022-05-11 | 36.66 | $10.64 | 368000 |
| 2022-05-10 | 36.54 | $10.63 | 636400 |
| 2022-05-09 | 34.27 | $10.44 | 452400 |
| 2022-05-06 | 34.52 | $10.48 | 624000 |
| 2022-05-05 | 36.25 | $10.76 | 457200 |
| 2022-05-04 | 39.92 | $11.30 | 338428 |
| 2022-05-03 | 35.43 | $10.91 | 411200 |
| 2022-05-02 | 35.69 | $10.95 | 478400 |
| 2022-04-29 | 38.58 | $11.38 | 334000 |
| 2022-04-28 | 38.65 | $11.39 | 416504 |
| 2022-04-27 | 37.81 | $11.31 | 495768 |
| 2022-04-26 | 33.90 | $10.95 | 498400 |
| 2022-04-25 | 41.04 | $12.00 | 316400 |
| 2022-04-22 | 45.54 | $12.52 | 333200 |
| 2022-04-21 | 47.75 | $12.75 | 227600 |
| 2022-04-20 | 46.02 | $12.59 | 219280 |
| 2022-04-19 | 43.70 | $12.38 | 684000 |
| 2022-04-18 | 38.57 | $11.95 | 358900 |
| 2022-04-14 | 39.94 | $12.12 | 298428 |
| 2022-04-13 | 41.16 | $12.27 | 438000 |
| 2022-04-12 | 40.35 | $12.20 | 408800 |
| 2022-04-11 | 39.10 | $12.09 | 374000 |
| 2022-04-08 | 42.24 | $12.50 | 301200 |
| 2022-04-07 | 42.40 | $12.52 | 410800 |
| 2022-04-06 | 39.95 | $12.29 | 406000 |
| 2022-04-05 | 43.62 | $12.77 | 350400 |
| 2022-04-04 | 46.33 | $13.09 | 294088 |
| 2022-04-01 | 47.19 | $13.19 | 181600 |
| 2022-03-31 | 45.14 | $12.98 | 268000 |
| 2022-03-30 | 46.03 | $13.09 | 203200 |
| 2022-03-29 | 47.16 | $13.23 | 513668 |
| 2022-03-28 | 45.72 | $13.07 | 308860 |
| 2022-03-25 | 44.46 | $12.93 | 278136 |
| 2022-03-24 | 50.22 | $13.66 | 186940 |
| 2022-03-23 | 50.73 | $13.72 | 228508 |
| 2022-03-22 | 53.41 | $14.03 | 385752 |
| 2022-03-21 | 52.80 | $13.95 | 358400 |
| 2022-03-18 | 54.76 | $14.18 | 349200 |
| 2022-03-17 | 53.18 | $13.96 | 302400 |
| 2022-03-16 | 53.26 | $13.97 | 366800 |
| 2022-03-15 | 44.31 | $12.85 | 687600 |
| 2022-03-14 | 44.31 | $12.85 | 343616 |
| 2022-03-11 | 41.52 | $12.54 | 262400 |
| 2022-03-10 | 41.43 | $12.53 | 451236 |
| 2022-03-09 | 39.02 | $12.26 | 624000 |
| 2022-03-08 | 31.69 | $11.52 | 2.9M |
| 2022-03-07 | 31.06 | $11.46 | 4.3M |
| 2022-03-04 | 31.24 | $11.50 | 2.2M |
| 2022-03-03 | 33.61 | $12.00 | 1.9M |
| 2022-03-02 | 36.69 | $12.58 | 1.5M |
| 2022-03-01 | 33.50 | $12.26 | 1.4M |
| 2022-02-28 | 35.63 | $12.66 | 3.0M |
| 2022-02-25 | 38.47 | $13.15 | 450000 |
| 2022-02-24 | 33.65 | $12.68 | 555600 |
| 2022-02-23 | 33.97 | $12.74 | 458000 |
| 2022-02-22 | 35.37 | $13.00 | 320800 |
| 2022-02-18 | 36.07 | $13.13 | 271296 |
| 2022-02-17 | 37.21 | $13.34 | 223380 |
| 2022-02-16 | 39.83 | $13.80 | 228844 |
| 2022-02-15 | 39.89 | $13.81 | 490000 |
| 2022-02-14 | 34.75 | $13.24 | 327236 |
| 2022-02-11 | 35.93 | $13.47 | 264196 |
| 2022-02-10 | 38.98 | $14.03 | 256164 |
| 2022-02-09 | 44.36 | $14.87 | 206000 |
| 2022-02-08 | 39.86 | $14.39 | 288812 |
| 2022-02-07 | 40.37 | $14.47 | 263360 |
| 2022-02-04 | 41.07 | $14.58 | 463600 |
| 2022-02-03 | 42.20 | $14.76 | 390804 |
| 2022-02-02 | 45.51 | $15.26 | 214800 |
| 2022-02-01 | 42.51 | $14.91 | 413600 |
| 2022-01-31 | 41.64 | $14.81 | 404412 |
| 2022-01-28 | 35.82 | $14.18 | 388400 |
| 2022-01-27 | 33.31 | $13.93 | 475600 |
| 2022-01-26 | 35.93 | $14.42 | 643200 |
| 2022-01-25 | 32.21 | $14.06 | 490000 |
| 2022-01-24 | 36.90 | $14.89 | 537600 |
| 2022-01-21 | 41.92 | $15.61 | 255200 |
| 2022-01-20 | 42.84 | $15.73 | 278140 |
| 2022-01-19 | 43.06 | $15.76 | 330032 |
| 2022-01-18 | 41.71 | $15.62 | 389200 |
| 2022-01-14 | 45.70 | $16.16 | 399228 |
| 2022-01-13 | 50.19 | $16.69 | 326800 |
| 2022-01-12 | 54.81 | $17.17 | 172800 |
| 2022-01-11 | 50.38 | $16.68 | 235600 |
| 2022-01-10 | 46.18 | $16.27 | 202808 |
| 2022-01-07 | 53.77 | $16.99 | 269200 |
| 2022-01-06 | 58.05 | $17.33 | 203600 |
| 2022-01-05 | 59.92 | $17.47 | 287264 |
| 2022-01-04 | 63.52 | $17.73 | 284492 |
| 2022-01-03 | 61.67 | $17.51 | 346000 |
| 2021-12-31 | 60.10 | $17.33 | 141320 |
| 2021-12-30 | 60.23 | $17.34 | 238800 |
| 2021-12-29 | 62.69 | $17.53 | 205600 |
| 2021-12-28 | 61.18 | $17.34 | 134824 |
| 2021-12-27 | 60.05 | $17.20 | 164800 |
| 2021-12-23 | 59.81 | $17.17 | 207600 |
| 2021-12-22 | 56.97 | $16.82 | 191636 |
| 2021-12-21 | 54.16 | $16.50 | 280400 |
| 2021-12-20 | 50.50 | $16.12 | 242504 |
| 2021-12-17 | 51.95 | $16.26 | 144800 |
| 2021-12-16 | 55.40 | $16.58 | 250412 |
| 2021-12-15 | 54.87 | $16.52 | 257200 |
| 2021-12-14 | 48.52 | $15.87 | 212524 |
| 2021-12-13 | 53.59 | $16.33 | 200992 |
| 2021-12-10 | 54.41 | $16.40 | 240900 |
| 2021-12-09 | 53.44 | $16.30 | 136800 |
| 2021-12-08 | 57.50 | $16.65 | 140168 |
| 2021-12-07 | 54.70 | $16.35 | 226400 |
| 2021-12-06 | 49.18 | $15.83 | 276400 |
| 2021-12-03 | 41.50 | $15.24 | 374000 |
| 2021-12-02 | 45.73 | $15.62 | 222400 |
| 2021-12-01 | 39.91 | $15.24 | 240428 |
| 2021-11-30 | 41.70 | $15.40 | 389600 |
| 2021-11-29 | 41.92 | $15.42 | 288800 |
| 2021-11-26 | 38.65 | $15.21 | 149312 |
| 2021-11-24 | 42.80 | $15.59 | 202400 |
| 2021-11-23 | 44.22 | $15.71 | 226500 |
| 2021-11-22 | 50.46 | $16.18 | 244400 |
| 2021-11-19 | 50.46 | $16.18 | 130448 |
| 2021-11-18 | 49.50 | $16.11 | 182400 |
| 2021-11-17 | 51.96 | $16.29 | 144508 |
| 2021-11-16 | 49.86 | $16.13 | 388544 |
| 2021-11-15 | 50.38 | $16.17 | 143332 |
| 2021-11-12 | 50.26 | $16.16 | 131748 |
| 2021-11-11 | 50.86 | $16.21 | 160000 |
| 2021-11-10 | 47.64 | $15.94 | 178464 |
| 2021-11-09 | 51.96 | $16.30 | 190528 |
| 2021-11-08 | 53.63 | $16.43 | 155200 |
| 2021-11-05 | 48.69 | $16.02 | 164400 |
| 2021-11-04 | 50.43 | $16.16 | 142464 |
| 2021-11-03 | 51.69 | $16.26 | 127260 |
| 2021-11-02 | 48.78 | $16.02 | 148800 |
| 2021-11-01 | 49.85 | $16.11 | 150800 |
| 2021-10-29 | 50.31 | $16.15 | 140948 |
| 2021-10-28 | 51.34 | $16.24 | 105680 |
| 2021-10-27 | 47.50 | $15.90 | 142000 |
| 2021-10-26 | 49.81 | $16.11 | 205656 |
| 2021-10-25 | 49.58 | $16.09 | 167600 |
| 2021-10-22 | 51.98 | $16.31 | 118592 |
| 2021-10-21 | 46.14 | $15.79 | 162000 |
| 2021-10-20 | 50.76 | $16.20 | 152000 |
| 2021-10-19 | 50.42 | $16.17 | 183600 |
| 2021-10-18 | 48.24 | $15.98 | 410132 |
| 2021-10-15 | 50.22 | $16.16 | 279396 |
| 2021-10-14 | 48.08 | $15.97 | 209600 |
| 2021-10-13 | 44.23 | $15.65 | 163228 |
| 2021-10-12 | 38.55 | $15.23 | 138400 |
| 2021-10-11 | 36.35 | $15.08 | 143348 |
| 2021-10-08 | 38.17 | $15.29 | 141600 |
| 2021-10-07 | 39.97 | $15.49 | 156952 |
| 2021-10-06 | 37.29 | $15.30 | 147200 |
| 2021-10-05 | 39.22 | $15.52 | 340800 |
| 2021-10-04 | 34.23 | $15.18 | 279200 |
| 2021-10-01 | 35.37 | $15.32 | 198520 |
| 2021-09-30 | 32.00 | $15.10 | 158800 |
| 2021-09-29 | 30.92 | $15.03 | 226800 |
| 2021-09-28 | 32.92 | $15.31 | 232000 |
| 2021-09-27 | 38.99 | $16.02 | 146000 |
| 2021-09-24 | 42.34 | $16.34 | 126820 |
| 2021-09-23 | 45.98 | $16.65 | 521652 |
| 2021-09-22 | 40.15 | $16.28 | 242008 |
| 2021-09-21 | 40.60 | $16.32 | 195600 |
| 2021-09-20 | 39.15 | $16.23 | 242152 |
| 2021-09-17 | 52.44 | $17.21 | 151200 |
| 2021-09-16 | 58.40 | $17.52 | 219280 |
| 2021-09-15 | 58.61 | $17.53 | 126580 |
| 2021-09-14 | 58.47 | $17.52 | 116800 |
| 2021-09-13 | 56.11 | $17.35 | 154400 |
| 2021-09-10 | 55.25 | $17.29 | 174400 |
| 2021-09-09 | 52.01 | $17.07 | 219200 |
| 2021-09-08 | 49.64 | $16.92 | 188584 |
| 2021-09-07 | 55.15 | $17.24 | 158564 |
| 2021-09-03 | 56.65 | $17.32 | 193600 |
| 2021-09-02 | 56.37 | $17.30 | 221612 |
| 2021-09-01 | 53.35 | $17.09 | 381200 |
| 2021-08-31 | 55.98 | $17.24 | 92536 |
| 2021-08-30 | 59.70 | $17.44 | 172800 |
| 2021-08-27 | 59.18 | $17.40 | 128000 |
| 2021-08-26 | 56.40 | $17.19 | 110800 |
| 2021-08-25 | 58.76 | $17.32 | 153600 |
| 2021-08-24 | 58.38 | $17.29 | 200876 |
| 2021-08-23 | 58.13 | $17.27 | 98876 |
| 2021-08-20 | 55.91 | $17.09 | 139324 |
| 2021-08-19 | 49.24 | $16.62 | 224592 |
| 2021-08-18 | 51.77 | $16.78 | 162560 |
| 2021-08-17 | 56.62 | $17.06 | 276400 |
| 2021-08-16 | 60.66 | $17.27 | 147260 |
| 2021-08-13 | 65.99 | $17.52 | 134400 |
| 2021-08-12 | 68.04 | $17.61 | 168800 |
| 2021-08-11 | 68.26 | $17.62 | 198400 |
| 2021-08-10 | 65.92 | $17.40 | 224528 |
| 2021-08-09 | 64.57 | $17.28 | 120400 |
| 2021-08-06 | 63.54 | $17.19 | 165200 |
| 2021-08-05 | 67.92 | $17.40 | 134400 |
| 2021-08-04 | 67.20 | $17.33 | 181304 |
| 2021-08-03 | 65.20 | $17.14 | 185200 |
| 2021-08-02 | 63.30 | $16.97 | 141600 |
| 2021-07-30 | 63.30 | $16.97 | 158948 |
| 2021-07-29 | 65.39 | $17.08 | 186960 |
| 2021-07-28 | 64.06 | $16.95 | 157360 |
| 2021-07-27 | 64.42 | $16.97 | 165740 |
| 2021-07-26 | 65.65 | $17.04 | 140016 |
| 2021-07-23 | 64.45 | $16.91 | 204400 |
| 2021-07-22 | 61.50 | $16.61 | 359600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.33
2026-07-17
Close Price
$20.31
Vol: 173100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -19.33 | $20.31 | 173100 |
| 2026-07-16 | -37.43 | $20.22 | 461800 |
| 2026-07-15 | -77.10 | $19.51 | 311900 |
| 2026-07-14 | -74.86 | $19.55 | 230400 |
| 2026-07-13 | -82.68 | $19.41 | 190000 |
| 2026-07-10 | -53.16 | $19.88 | 167837 |
| 2026-07-09 | -49.76 | $19.84 | 210372 |
| 2026-07-08 | -70.75 | $19.39 | 290435 |
| 2026-07-07 | -61.79 | $19.58 | 249354 |
| 2026-07-06 | -26.39 | $20.32 | 239820 |
| 2026-07-02 | -41.20 | $20.00 | 207100 |
| 2026-07-01 | -42.13 | $19.98 | 257300 |
| 2026-06-30 | -23.15 | $20.39 | 197300 |
| 2026-06-29 | -38.71 | $19.93 | 255433 |
| 2026-06-26 | -55.24 | $19.52 | 334900 |
| 2026-06-25 | -32.66 | $20.08 | 419304 |
| 2026-06-24 | -52.42 | $19.59 | 879925 |
| 2026-06-23 | -50.40 | $19.64 | 342900 |
| 2026-06-22 | -13.71 | $20.55 | 572000 |
| 2026-06-18 | -13.31 | $20.56 | 224700 |
| 2026-06-17 | -29.62 | $20.12 | 322449 |
| 2026-06-16 | -7.51 | $20.51 | 222075 |
| 2026-06-15 | -14.02 | $20.01 | 300874 |
| 2026-06-12 | -3.43 | $19.86 | 191461 |
| 2026-06-11 | -2.34 | $19.84 | 1.5M |
| 2026-06-10 | -55.77 | $18.86 | 2.8M |
| 2026-06-09 | -39.10 | $19.12 | 1.8M |
| 2026-06-08 | -26.92 | $19.31 | 2.4M |
| 2026-06-05 | -54.14 | $18.89 | 983200 |
| 2026-06-04 | -37.32 | $19.48 | 203416 |
| 2026-06-03 | -42.65 | $19.38 | 287300 |
| 2026-06-02 | -31.28 | $19.62 | 261700 |
| 2026-06-01 | -73.46 | $18.73 | 850500 |
| 2026-05-29 | -55.45 | $19.11 | 1.5M |
| 2026-05-28 | -53.55 | $19.15 | 368900 |
| 2026-05-27 | -41.71 | $19.40 | 216714 |
| 2026-05-26 | -43.13 | $19.37 | 346600 |
| 2026-05-22 | -67.93 | $18.93 | 195232 |
| 2026-05-21 | -65.02 | $19.16 | 255100 |
| 2026-05-20 | -75.97 | $18.85 | 281200 |
| 2026-05-19 | -99.29 | $18.19 | 175200 |
| 2026-05-18 | -85.97 | $18.61 | 224600 |
| 2026-05-15 | -97.12 | $18.30 | 258100 |
| 2026-05-14 | -77.06 | $18.94 | 159200 |
| 2026-05-13 | -75.27 | $18.99 | 144718 |
| 2026-05-12 | -68.46 | $19.18 | 969600 |
| 2026-05-11 | -53.76 | $19.59 | 1.2M |
| 2026-05-08 | -50.18 | $19.69 | 3.2M |
| 2026-05-07 | -54.48 | $19.57 | 1.4M |
| 2026-05-06 | -29.39 | $20.27 | 2.5M |
| 2026-05-05 | -74.91 | $19.00 | 293700 |
| 2026-05-04 | -71.20 | $18.42 | 1.1M |
| 2026-05-01 | -46.23 | $19.25 | 204032 |
| 2026-04-30 | -39.17 | $19.39 | 1.1M |
| 2026-04-29 | -52.53 | $18.81 | 143600 |
| 2026-04-28 | -44.47 | $19.16 | 164111 |
| 2026-04-27 | -16.82 | $20.35 | 275400 |
| 2026-04-24 | -6.36 | $20.81 | 1.5M |
| 2026-04-23 | -20.45 | $20.19 | 307249 |
| 2026-04-22 | -16.36 | $20.37 | 351700 |
| 2026-04-21 | -17.73 | $20.31 | 414948 |
| 2026-04-20 | -3.86 | $20.92 | 1.3M |
| 2026-04-17 | -6.01 | $20.82 | 131900 |
| 2026-04-16 | -5.06 | $19.98 | 147349 |
| 2026-04-15 | -4.78 | $19.99 | 129500 |
| 2026-04-14 | -3.11 | $20.03 | 151939 |
| 2026-04-13 | -0.64 | $19.70 | 157019 |
| 2026-04-10 | -11.29 | $19.35 | 189721 |
| 2026-04-09 | -4.45 | $19.39 | 167832 |
| 2026-04-08 | -6.45 | $19.21 | 302900 |
| 2026-04-07 | -62.50 | $17.80 | 352811 |
| 2026-04-06 | -55.94 | $18.01 | 299545 |
| 2026-04-02 | -57.19 | $17.97 | 327100 |
| 2026-04-01 | -59.76 | $17.96 | 246635 |
| 2026-03-31 | -72.70 | $17.61 | 1.4M |
| 2026-03-30 | -94.05 | $16.82 | 460020 |
| 2026-03-27 | -93.82 | $16.87 | 721900 |
| 2026-03-26 | -89.73 | $17.13 | 491200 |
| 2026-03-25 | -83.55 | $17.47 | 199610 |
| 2026-03-24 | -88.66 | $17.20 | 299404 |
| 2026-03-23 | -83.74 | $17.46 | 453548 |
| 2026-03-20 | -97.35 | $16.74 | 270100 |
| 2026-03-19 | -90.20 | $17.38 | 239400 |
| 2026-03-18 | -100.00 | $17.85 | 179300 |
| 2026-03-17 | -93.75 | $18.14 | 221433 |
| 2026-03-16 | -93.00 | $18.17 | 217643 |
| 2026-03-13 | -100.00 | $17.89 | 174033 |
| 2026-03-12 | -85.37 | $18.74 | 241037 |
| 2026-03-11 | -72.21 | $19.27 | 443801 |
| 2026-03-10 | -69.87 | $19.36 | 240226 |
| 2026-03-09 | -76.88 | $19.09 | 212300 |
| 2026-03-06 | -92.41 | $19.13 | 203500 |
| 2026-03-05 | -89.69 | $19.70 | 147500 |
| 2026-03-04 | -74.03 | $20.14 | 243341 |
| 2026-03-03 | -79.85 | $19.99 | 198715 |
| 2026-03-02 | -92.67 | $20.66 | 261600 |
| 2026-02-27 | -32.67 | $21.56 | 155015 |
| 2026-02-26 | -28.00 | $21.63 | 183000 |
| 2026-02-25 | -13.25 | $21.83 | 110340 |
| 2026-02-24 | -15.06 | $21.80 | 114000 |
| 2026-02-23 | -36.14 | $21.45 | 262810 |
| 2026-02-20 | -22.29 | $21.68 | 111000 |
| 2026-02-19 | -34.94 | $21.47 | 131920 |
| 2026-02-18 | -33.73 | $21.49 | 170700 |
| 2026-02-17 | -25.60 | $21.62 | 327800 |
| 2026-02-13 | -28.57 | $21.57 | 133240 |
| 2026-02-12 | -40.66 | $21.31 | 147800 |
| 2026-02-11 | -8.65 | $21.82 | 1.0M |
| 2026-02-10 | -2.90 | $21.40 | 176047 |
| 2026-02-09 | -11.59 | $21.22 | 1.1M |
| 2026-02-06 | -23.68 | $20.92 | 181201 |
| 2026-02-05 | -33.06 | $20.65 | 191900 |
| 2026-02-04 | -21.63 | $20.93 | 134800 |
| 2026-02-03 | -16.49 | $20.98 | 243600 |
| 2026-02-02 | -16.34 | $20.96 | 145515 |
| 2026-01-30 | -24.70 | $20.65 | 238700 |
| 2026-01-29 | -13.24 | $20.99 | 128440 |
| 2026-01-28 | -24.79 | $20.58 | 182637 |
| 2026-01-27 | -10.70 | $21.08 | 136415 |
| 2026-01-26 | -3.66 | $21.33 | 131103 |
| 2026-01-23 | -3.98 | $21.29 | 184700 |
| 2026-01-22 | -7.65 | $21.16 | 354316 |
| 2026-01-21 | -2.92 | $21.06 | 152408 |
| 2026-01-20 | -11.32 | $20.52 | 429500 |
| 2026-01-16 | -0.88 | $20.86 | 341600 |
| 2026-01-15 | -3.08 | $20.33 | 131421 |
| 2026-01-14 | -18.18 | $19.52 | 247903 |
| 2026-01-13 | -9.44 | $19.77 | 275600 |
| 2026-01-12 | -4.55 | $19.91 | 104029 |
| 2026-01-09 | -10.24 | $19.46 | 285209 |
| 2026-01-08 | -22.44 | $19.15 | 153206 |
| 2026-01-07 | -5.51 | $19.58 | 284800 |
| 2026-01-06 | -0.52 | $19.09 | 158942 |
| 2026-01-05 | -12.11 | $18.85 | 127003 |
| 2026-01-02 | -19.71 | $18.28 | 194200 |
| 2025-12-31 | -46.72 | $17.91 | 83500 |
| 2025-12-30 | -33.77 | $18.04 | 133400 |
| 2025-12-29 | -31.79 | $18.07 | 303740 |
| 2025-12-26 | -15.88 | $18.28 | 125905 |
| 2025-12-24 | -18.52 | $18.15 | 85017 |
| 2025-12-23 | -4.10 | $18.18 | 2.1M |
| 2025-12-22 | -19.21 | $17.82 | 323100 |
| 2025-12-19 | -23.77 | $17.68 | 132500 |
| 2025-12-18 | -27.24 | $17.56 | 163114 |
| 2025-12-17 | -42.02 | $17.18 | 97019 |
| 2025-12-16 | -21.40 | $17.71 | 112700 |
| 2025-12-15 | -13.23 | $17.92 | 310400 |
| 2025-12-12 | -10.12 | $18.00 | 104300 |
| 2025-12-11 | -7.84 | $18.04 | 122107 |
| 2025-12-10 | -3.57 | $18.12 | 174200 |
| 2025-12-09 | -11.16 | $17.84 | 202700 |
| 2025-12-08 | -4.55 | $18.00 | 156200 |
| 2025-12-05 | -8.68 | $17.90 | 100300 |
| 2025-12-04 | -6.61 | $17.95 | 340900 |
| 2025-12-03 | -7.25 | $17.48 | 135942 |
| 2025-12-02 | -9.68 | $17.09 | 131238 |
| 2025-12-01 | -9.03 | $17.10 | 240736 |
| 2025-11-28 | -16.77 | $17.03 | 112409 |
| 2025-11-26 | -55.38 | $16.52 | 152734 |
| 2025-11-25 | -55.00 | $16.59 | 317819 |
| 2025-11-24 | -81.58 | $16.11 | 239600 |
| 2025-11-21 | -83.27 | $16.13 | 259909 |
| 2025-11-20 | -98.48 | $15.73 | 253400 |
| 2025-11-19 | -95.28 | $15.90 | 150700 |
| 2025-11-18 | -91.73 | $15.99 | 207512 |
| 2025-11-17 | -95.26 | $16.11 | 154600 |
| 2025-11-14 | -88.18 | $16.38 | 100800 |
| 2025-11-13 | -74.09 | $16.69 | 100800 |
| 2025-11-12 | -55.91 | $17.09 | 98600 |
| 2025-11-11 | -63.64 | $16.92 | 99546 |
| 2025-11-10 | -77.27 | $16.62 | 183800 |
| 2025-11-07 | -83.64 | $16.48 | 104300 |
| 2025-11-06 | -96.59 | $16.34 | 154806 |
| 2025-11-05 | -86.93 | $16.59 | 346346 |
| 2025-11-04 | -98.49 | $16.36 | 144443 |
| 2025-11-03 | -98.77 | $16.79 | 100300 |
| 2025-10-31 | -100.00 | $16.83 | 122300 |
| 2025-10-30 | -68.61 | $17.46 | 80111 |
| 2025-10-29 | -64.96 | $17.51 | 120734 |
| 2025-10-28 | -36.48 | $17.82 | 74000 |
| 2025-10-27 | -13.53 | $18.17 | 105344 |
| 2025-10-24 | -30.32 | $17.83 | 113200 |
| 2025-10-23 | -44.15 | $17.57 | 219416 |
| 2025-10-22 | -42.02 | $17.61 | 85200 |
| 2025-10-21 | -44.68 | $17.56 | 89000 |
| 2025-10-20 | -36.70 | $17.71 | 75939 |
| 2025-10-17 | -44.15 | $17.57 | 94327 |
| 2025-10-16 | -40.96 | $17.63 | 90600 |
| 2025-10-15 | -43.62 | $17.58 | 97100 |
| 2025-10-14 | -51.06 | $17.44 | 196027 |
| 2025-10-13 | -40.43 | $17.64 | 85100 |
| 2025-10-10 | -58.51 | $17.30 | 148700 |
| 2025-10-09 | -39.36 | $17.66 | 71234 |
| 2025-10-08 | -11.17 | $18.19 | 196345 |
| 2025-10-07 | -17.02 | $18.08 | 65709 |
| 2025-10-06 | -0.54 | $18.37 | 79600 |
| 2025-10-03 | -5.56 | $18.22 | 103715 |
| 2025-10-02 | -11.32 | $17.93 | 89538 |
| 2025-10-01 | -28.30 | $17.11 | 125418 |
| 2025-09-30 | -35.40 | $16.99 | 93200 |
| 2025-09-29 | -49.74 | $16.59 | 110800 |
| 2025-09-26 | -40.00 | $16.78 | 125500 |
| 2025-09-25 | -31.79 | $16.94 | 215733 |
| 2025-09-24 | -25.63 | $17.05 | 96600 |
| 2025-09-23 | -9.05 | $17.38 | 112400 |
| 2025-09-22 | -0.55 | $17.35 | 127730 |
| 2025-09-19 | -6.18 | $17.21 | 374400 |
| 2025-09-18 | -4.69 | $17.23 | 225516 |
| 2025-09-17 | -18.93 | $16.77 | 81219 |
| 2025-09-16 | -11.24 | $16.90 | 88000 |
| 2025-09-15 | -13.22 | $16.86 | 147110 |
| 2025-09-12 | -12.07 | $16.88 | 121200 |
| 2025-09-11 | -9.77 | $16.92 | 113100 |
| 2025-09-10 | -22.16 | $16.68 | 81400 |
| 2025-09-09 | -10.40 | $16.88 | 141200 |
| 2025-09-08 | -1.84 | $17.05 | 220345 |
| 2025-09-05 | -6.59 | $16.62 | 142720 |
| 2025-09-04 | -4.07 | $16.10 | 115200 |
| 2025-09-03 | -4.10 | $16.07 | 144900 |
| 2025-09-02 | -21.37 | $15.82 | 257400 |
| 2025-08-29 | -9.40 | $15.96 | 87700 |
| 2025-08-28 | -5.08 | $16.01 | 143809 |
| 2025-08-27 | -25.42 | $15.77 | 119906 |
| 2025-08-26 | -18.64 | $15.85 | 106313 |
| 2025-08-25 | -44.92 | $15.54 | 388130 |
| 2025-08-22 | -3.39 | $16.03 | 271700 |
| 2025-08-21 | -42.34 | $15.53 | 546400 |
| 2025-08-20 | -42.98 | $15.58 | 138711 |
| 2025-08-19 | -39.72 | $15.74 | 157916 |
| 2025-08-18 | -60.28 | $15.45 | 611913 |
| 2025-08-15 | -52.48 | $15.56 | 110000 |
| 2025-08-14 | -46.81 | $15.64 | 298930 |
| 2025-08-13 | -75.00 | $15.36 | 234200 |
| 2025-08-12 | -77.13 | $15.32 | 213300 |
| 2025-08-11 | -92.02 | $15.04 | 240722 |
| 2025-08-08 | -75.00 | $15.36 | 242600 |
| 2025-08-07 | -82.35 | $15.25 | 219300 |
| 2025-08-06 | -96.04 | $14.98 | 511200 |
| 2025-08-05 | -89.43 | $15.13 | 177800 |
| 2025-08-04 | -92.07 | $15.07 | 260100 |
| 2025-08-01 | -92.51 | $15.06 | 192947 |
| 2025-07-31 | -97.40 | $15.29 | 237700 |
| 2025-07-30 | -82.70 | $15.63 | 144300 |
| 2025-07-29 | -68.11 | $15.90 | 147416 |
| 2025-07-28 | -72.43 | $15.82 | 396412 |
| 2025-07-25 | -63.78 | $15.98 | 295911 |
| 2025-07-24 | -67.03 | $15.92 | 156700 |
| 2025-07-23 | -48.65 | $16.26 | 178300 |
| 2025-07-22 | -65.41 | $15.95 | 1.8M |
| 2025-07-21 | -66.34 | $15.80 | 377345 |
| 2025-07-18 | -89.76 | $15.32 | 1.4M |
| 2025-07-17 | -20.98 | $16.73 | 95600 |
| 2025-07-16 | -41.46 | $16.31 | 190200 |
| 2025-07-15 | -26.34 | $16.62 | 2.7M |
| 2025-07-14 | -33.17 | $16.48 | 133100 |
| 2025-07-11 | -20.00 | $16.75 | 1.9M |
| 2025-07-10 | 0.00 | $17.16 | 82446 |
| 2025-07-09 | 0.00 | $16.84 | 270948 |
| 2025-07-08 | -4.49 | $16.60 | 423600 |
| 2025-07-07 | -13.46 | $16.46 | 124100 |
| 2025-07-03 | -14.74 | $16.44 | 81600 |
| 2025-07-02 | -3.42 | $16.52 | 247800 |
| 2025-07-01 | -28.08 | $16.16 | 152911 |
| 2025-06-30 | -30.14 | $16.13 | 4.1M |
| 2025-06-27 | -20.55 | $16.27 | 307500 |
| 2025-06-26 | -63.69 | $15.68 | 198334 |
| 2025-06-25 | -57.96 | $15.77 | 165700 |
| 2025-06-24 | -52.87 | $15.85 | 177100 |
| 2025-06-23 | -75.16 | $15.50 | 234300 |
| 2025-06-20 | -71.01 | $15.70 | 242439 |
| 2025-06-18 | -98.90 | $15.40 | 154200 |
| 2025-06-17 | -97.92 | $15.79 | 1.9M |
| 2025-06-16 | -84.09 | $16.09 | 1.8M |
| 2025-06-13 | -84.85 | $16.08 | 257700 |
| 2025-06-12 | -62.88 | $16.37 | 1.6M |
| 2025-06-11 | -69.70 | $16.28 | 3.2M |
| 2025-06-10 | -52.27 | $16.51 | 276600 |
| 2025-06-09 | -57.58 | $16.44 | 246100 |
| 2025-06-06 | -47.31 | $16.41 | 179900 |
| 2025-06-05 | -44.31 | $16.46 | 285100 |
| 2025-06-04 | -41.76 | $16.44 | 134843 |
| 2025-06-03 | -61.54 | $16.08 | 165614 |
| 2025-06-02 | -60.99 | $16.09 | 565211 |
| 2025-05-30 | -56.02 | $16.13 | 2.2M |
| 2025-05-29 | -42.05 | $16.38 | 153300 |
| 2025-05-28 | -46.67 | $16.29 | 187244 |
| 2025-05-27 | -30.37 | $16.55 | 650500 |
| 2025-05-23 | -34.11 | $16.47 | 1.3M |
| 2025-05-22 | -31.78 | $16.52 | 1.4M |
| 2025-05-21 | -12.15 | $16.94 | 1.2M |
| 2025-05-20 | -0.94 | $17.17 | 187429 |
| 2025-05-19 | -0.94 | $17.16 | 226000 |
| 2025-05-16 | -1.47 | $16.97 | 237148 |
| 2025-05-15 | -2.94 | $16.94 | 816600 |
| 2025-05-14 | -13.85 | $16.64 | 115247 |
| 2025-05-13 | -5.13 | $16.81 | 258300 |
| 2025-05-12 | -4.17 | $16.57 | 435005 |
| 2025-05-09 | -48.48 | $15.58 | 146739 |
| 2025-05-08 | -41.67 | $15.62 | 155200 |
| 2025-05-07 | -27.76 | $15.49 | 177522 |
| 2025-05-06 | -24.56 | $15.53 | 113300 |
| 2025-05-05 | -20.28 | $15.65 | 177900 |
| 2025-05-02 | -17.44 | $15.73 | 540005 |
| 2025-05-01 | -33.45 | $15.28 | 247018 |
| 2025-04-30 | -26.83 | $15.51 | 317914 |
| 2025-04-29 | -39.37 | $15.15 | 198907 |
| 2025-04-28 | -5.23 | $16.13 | 168912 |
| 2025-04-25 | -17.13 | $16.12 | 99815 |
| 2025-04-24 | -22.42 | $15.97 | 141635 |
| 2025-04-23 | -32.64 | $15.68 | 283825 |
| 2025-04-22 | -38.46 | $15.65 | 284900 |
| 2025-04-21 | -50.00 | $15.23 | 782600 |
| 2025-04-17 | -44.23 | $15.44 | 179600 |
| 2025-04-16 | -50.27 | $15.25 | 192617 |
| 2025-04-15 | -47.06 | $15.48 | 281600 |
| 2025-04-14 | -50.61 | $15.42 | 822910 |
| 2025-04-11 | -53.59 | $15.48 | 609814 |
| 2025-04-10 | -64.57 | $14.99 | 362200 |
| 2025-04-09 | -56.28 | $15.36 | 793100 |
| 2025-04-08 | -94.62 | $13.65 | 778513 |
| 2025-04-07 | -95.62 | $13.72 | 635300 |
| 2025-04-04 | -100.00 | $14.01 | 292500 |
| 2025-04-03 | -99.35 | $15.43 | 245902 |
| 2025-04-02 | -83.21 | $16.25 | 173138 |
| 2025-04-01 | -92.91 | $15.99 | 173700 |
| 2025-03-31 | -93.66 | $15.97 | 179600 |
| 2025-03-28 | -100.00 | $16.36 | 132400 |
| 2025-03-27 | -88.04 | $16.64 | 166600 |
| 2025-03-26 | -92.82 | $16.54 | 136324 |
| 2025-03-25 | -70.33 | $17.01 | 136731 |
| 2025-03-24 | -88.52 | $16.63 | 134000 |
| 2025-03-21 | -94.63 | $16.54 | 193137 |
| 2025-03-20 | -75.92 | $17.03 | 170946 |
| 2025-03-19 | -61.78 | $17.30 | 119948 |
| 2025-03-18 | -60.21 | $17.33 | 90619 |
| 2025-03-17 | -35.08 | $17.81 | 125400 |
| 2025-03-14 | -42.41 | $17.67 | 111800 |
| 2025-03-13 | -66.49 | $17.21 | 122900 |
| 2025-03-12 | -42.93 | $17.66 | 169106 |
| 2025-03-11 | -43.98 | $17.64 | 116200 |
| 2025-03-10 | -43.46 | $17.65 | 124900 |
| 2025-03-07 | -3.66 | $18.41 | 107000 |
| 2025-03-06 | -24.71 | $17.88 | 124747 |
| 2025-03-05 | -5.75 | $18.21 | 128118 |
| 2025-03-04 | -65.87 | $17.00 | 147900 |
| 2025-03-03 | -39.18 | $17.16 | 448000 |
| 2025-02-28 | -47.95 | $17.01 | 11.9M |
| 2025-02-27 | -56.73 | $16.86 | 2.2M |
| 2025-02-26 | -28.66 | $17.34 | 1.1M |
| 2025-02-25 | -33.33 | $17.26 | 110400 |
| 2025-02-24 | -43.27 | $17.09 | 97312 |
| 2025-02-21 | -27.49 | $17.36 | 85900 |
| 2025-02-20 | -12.28 | $17.62 | 91100 |
| 2025-02-19 | -36.84 | $17.20 | 170414 |
| 2025-02-18 | -7.02 | $17.71 | 107700 |
| 2025-02-14 | -12.88 | $17.54 | 85300 |
| 2025-02-13 | -16.56 | $17.48 | 95330 |
| 2025-02-12 | -36.97 | $17.14 | 70848 |
| 2025-02-11 | -33.49 | $17.04 | 128400 |
| 2025-02-10 | -29.75 | $17.03 | 190424 |
| 2025-02-07 | -40.91 | $16.76 | 129500 |
| 2025-02-06 | -28.51 | $17.06 | 124500 |
| 2025-02-05 | -30.58 | $17.01 | 182420 |
| 2025-02-04 | -39.26 | $16.80 | 111913 |
| 2025-02-03 | -57.02 | $16.37 | 148300 |
| 2025-01-31 | -42.69 | $16.67 | 110921 |
| 2025-01-30 | -41.20 | $16.65 | 121900 |
| 2025-01-29 | -47.94 | $16.47 | 950325 |
| 2025-01-28 | -45.32 | $16.54 | 130400 |
| 2025-01-27 | -19.85 | $17.22 | 238535 |
| 2025-01-24 | -5.82 | $17.59 | 123202 |
| 2025-01-23 | -0.43 | $17.31 | 169406 |
| 2025-01-22 | -2.73 | $17.14 | 161301 |
| 2025-01-21 | -1.47 | $17.01 | 218136 |
| 2025-01-17 | -6.04 | $16.71 | 211242 |
| 2025-01-16 | -4.11 | $16.40 | 268909 |
| 2025-01-15 | -8.66 | $16.16 | 243028 |
| 2025-01-14 | -37.01 | $15.80 | 311632 |
| 2025-01-13 | -56.72 | $15.58 | 326800 |
| 2025-01-10 | -46.10 | $15.76 | 300300 |
| 2025-01-08 | -46.10 | $15.76 | 336933 |
| 2025-01-07 | -63.16 | $15.63 | 291030 |
| 2025-01-06 | -53.22 | $15.80 | 332548 |
| 2025-01-03 | -73.10 | $15.46 | 274331 |
| 2025-01-02 | -81.87 | $15.31 | 172500 |
| 2024-12-31 | -92.40 | $15.13 | 128303 |
| 2024-12-30 | -82.46 | $15.30 | 199503 |
| 2024-12-27 | -73.68 | $15.45 | 209906 |
| 2024-12-26 | -73.10 | $15.46 | 197049 |
| 2024-12-24 | -79.53 | $15.35 | 145041 |
| 2024-12-23 | -87.82 | $15.34 | 331342 |
| 2024-12-20 | -87.10 | $15.36 | 294117 |
| 2024-12-19 | -96.83 | $15.49 | 284000 |
| 2024-12-18 | -86.29 | $15.64 | 176401 |
| 2024-12-17 | -53.23 | $16.05 | 178137 |
| 2024-12-16 | -37.90 | $16.24 | 353300 |
| 2024-12-13 | -49.19 | $16.10 | 153902 |
| 2024-12-12 | -43.55 | $16.17 | 162502 |
| 2024-12-11 | -29.84 | $16.34 | 134234 |
| 2024-12-10 | -35.48 | $16.27 | 112217 |
| 2024-12-09 | -33.11 | $16.48 | 154208 |
| 2024-12-06 | -36.42 | $16.43 | 112244 |
| 2024-12-05 | -46.11 | $16.37 | 138607 |
| 2024-12-04 | -41.32 | $16.45 | 116222 |
| 2024-12-03 | -62.87 | $16.09 | 207900 |
| 2024-12-02 | -62.87 | $16.09 | 248900 |
| 2024-11-29 | -73.05 | $15.92 | 90300 |
| 2024-11-27 | -83.83 | $15.74 | 147104 |
| 2024-11-26 | -90.42 | $15.63 | 202233 |
| 2024-11-25 | -89.82 | $15.64 | 659000 |
| 2024-11-22 | -86.55 | $15.70 | 612200 |
| 2024-11-21 | -93.57 | $15.58 | 184700 |
| 2024-11-20 | -94.74 | $15.56 | 128437 |
| 2024-11-19 | -88.54 | $15.79 | 200844 |
| 2024-11-18 | -90.07 | $15.91 | 271400 |
| 2024-11-15 | -97.52 | $15.89 | 295300 |
| 2024-11-14 | -94.05 | $16.11 | 162400 |
| 2024-11-13 | -94.05 | $16.11 | 421749 |
| 2024-11-12 | -95.38 | $16.15 | 127300 |
| 2024-11-11 | -73.38 | $16.92 | 200149 |
| 2024-11-08 | -81.09 | $16.74 | 91117 |
| 2024-11-07 | -68.00 | $17.10 | 144636 |
| 2024-11-06 | -93.82 | $16.39 | 71300 |
| 2024-11-05 | -86.91 | $16.58 | 342200 |
| 2024-11-04 | -94.55 | $16.37 | 339948 |
| 2024-11-01 | -94.91 | $16.36 | 149906 |
| 2024-10-31 | -93.91 | $16.39 | 494443 |
| 2024-10-30 | -95.42 | $16.59 | 74946 |
| 2024-10-29 | -95.22 | $16.91 | 123000 |
| 2024-10-28 | -89.29 | $17.06 | 296900 |
| 2024-10-25 | -98.49 | $16.83 | 111921 |
| 2024-10-24 | -96.15 | $16.90 | 503715 |
| 2024-10-23 | -98.25 | $16.84 | 650720 |
| 2024-10-22 | -99.25 | $16.99 | 465500 |
| 2024-10-21 | -95.29 | $17.22 | 330400 |
| 2024-10-18 | -88.79 | $17.67 | 257800 |
| 2024-10-17 | -96.41 | $17.50 | 458209 |
| 2024-10-16 | -97.17 | $17.59 | 246200 |
| 2024-10-15 | -85.58 | $17.81 | 57400 |
| 2024-10-14 | -37.67 | $18.84 | 65300 |
| 2024-10-11 | -38.14 | $18.83 | 104825 |
| 2024-10-10 | -53.49 | $18.50 | 54000 |
| 2024-10-09 | -37.66 | $18.75 | 108800 |
| 2024-10-08 | -28.00 | $18.88 | 58604 |
| 2024-10-07 | -30.55 | $18.81 | 125338 |
| 2024-10-04 | -24.73 | $18.97 | 81335 |
| 2024-10-03 | -21.03 | $19.04 | 62226 |
| 2024-10-02 | -14.48 | $19.23 | 68400 |
| 2024-10-01 | -24.48 | $18.94 | 95100 |
| 2024-09-30 | -10.00 | $19.36 | 69900 |
| 2024-09-27 | -4.14 | $19.53 | 89534 |
| 2024-09-26 | -2.56 | $19.41 | 86300 |
| 2024-09-25 | -9.14 | $18.54 | 62900 |
| 2024-09-24 | 0.00 | $18.39 | 158100 |
| 2024-09-23 | -17.68 | $18.10 | 77806 |
| 2024-09-20 | -28.05 | $17.93 | 97300 |
| 2024-09-19 | -12.80 | $18.18 | 77844 |
| 2024-09-18 | -51.22 | $17.55 | 178000 |
| 2024-09-17 | -40.24 | $17.73 | 147400 |
| 2024-09-16 | -48.17 | $17.60 | 213443 |
| 2024-09-13 | -45.12 | $17.65 | 144000 |
| 2024-09-12 | -56.71 | $17.46 | 107420 |
| 2024-09-11 | -76.22 | $17.14 | 255400 |
| 2024-09-10 | -79.88 | $17.08 | 361024 |
| 2024-09-09 | -79.27 | $17.09 | 254511 |
| 2024-09-06 | -91.81 | $16.82 | 132833 |
| 2024-09-05 | -66.67 | $17.23 | 108900 |
| 2024-09-04 | -46.07 | $17.57 | 72742 |
| 2024-09-03 | -31.03 | $17.67 | 82400 |
| 2024-08-30 | -7.91 | $18.19 | 91500 |
| 2024-08-29 | -1.98 | $18.34 | 110200 |
| 2024-08-28 | -9.76 | $18.08 | 113800 |
| 2024-08-27 | -13.01 | $18.00 | 63200 |
| 2024-08-26 | -10.98 | $18.05 | 115900 |
| 2024-08-23 | -4.47 | $18.21 | 66800 |
| 2024-08-22 | -7.14 | $17.94 | 96500 |
| 2024-08-21 | -3.21 | $17.97 | 102700 |
| 2024-08-20 | -1.84 | $17.99 | 111912 |
| 2024-08-19 | -4.25 | $17.89 | 104442 |
| 2024-08-16 | -19.81 | $17.56 | 89342 |
| 2024-08-15 | -29.72 | $17.35 | 87300 |
| 2024-08-14 | -27.83 | $17.39 | 66100 |
| 2024-08-13 | -53.68 | $17.18 | 81919 |
| 2024-08-12 | -66.98 | $16.91 | 119820 |
| 2024-08-09 | -68.21 | $16.89 | 111700 |
| 2024-08-08 | -67.37 | $16.95 | 164705 |
| 2024-08-07 | -77.54 | $16.61 | 238600 |
| 2024-08-06 | -83.53 | $16.41 | 248100 |
| 2024-08-05 | -86.83 | $16.30 | 215615 |
| 2024-08-02 | -95.15 | $16.65 | 111100 |
| 2024-08-01 | -87.90 | $17.02 | 109549 |
| 2024-07-31 | -50.00 | $17.96 | 77803 |
| 2024-07-30 | -75.00 | $17.34 | 152000 |
| 2024-07-29 | -83.87 | $17.12 | 220707 |
| 2024-07-26 | -85.08 | $17.09 | 128800 |
| 2024-07-25 | -89.52 | $16.98 | 138009 |
| 2024-07-24 | -99.54 | $17.04 | 128745 |
| 2024-07-23 | -87.74 | $17.34 | 277524 |
| 2024-07-22 | -90.52 | $17.30 | 379524 |
| 2024-07-19 | -96.98 | $17.15 | 80802 |
| 2024-07-18 | -98.54 | $17.38 | 141218 |
| 2024-07-17 | -78.51 | $18.45 | 77000 |
| 2024-07-16 | -32.23 | $19.01 | 63528 |
| 2024-07-15 | -37.19 | $18.95 | 346300 |
| 2024-07-12 | -36.55 | $19.11 | 104300 |
| 2024-07-11 | -78.80 | $18.58 | 82600 |
| 2024-07-10 | -91.85 | $18.34 | 128406 |
| 2024-07-09 | -92.09 | $18.40 | 83128 |
| 2024-07-08 | -92.77 | $18.49 | 137722 |
| 2024-07-05 | -89.76 | $18.54 | 147600 |
| 2024-07-03 | -65.66 | $18.94 | 51807 |
| 2024-07-02 | -77.11 | $18.75 | 120600 |
| 2024-07-01 | -74.70 | $18.79 | 367900 |
| 2024-06-28 | -69.88 | $18.87 | 63714 |
| 2024-06-27 | -81.33 | $18.68 | 71727 |
| 2024-06-26 | -72.29 | $18.83 | 418024 |
| 2024-06-25 | -74.70 | $18.79 | 108147 |
| 2024-06-24 | -50.60 | $19.19 | 104300 |
| 2024-06-21 | -77.71 | $18.74 | 79200 |
| 2024-06-20 | -78.91 | $18.87 | 138100 |
| 2024-06-18 | -47.62 | $19.33 | 99100 |
| 2024-06-17 | -57.14 | $19.19 | 105900 |
| 2024-06-14 | -60.98 | $19.03 | 198800 |
| 2024-06-13 | -41.46 | $19.35 | 173120 |
| 2024-06-12 | -17.68 | $19.74 | 131100 |
| 2024-06-11 | -32.14 | $19.28 | 91000 |
| 2024-06-10 | -19.29 | $19.46 | 78100 |
| 2024-06-07 | -21.43 | $19.43 | 287326 |
| 2024-06-06 | -20.00 | $19.45 | 61931 |
| 2024-06-05 | -7.09 | $19.43 | 90437 |
| 2024-06-04 | -18.64 | $19.20 | 86614 |
| 2024-06-03 | -3.17 | $19.38 | 70908 |
| 2024-05-31 | -14.18 | $19.18 | 99300 |
| 2024-05-30 | -36.41 | $18.70 | 115743 |
| 2024-05-29 | -42.93 | $18.58 | 82617 |
| 2024-05-28 | -20.11 | $19.00 | 79045 |
| 2024-05-24 | -17.39 | $19.05 | 64303 |
| 2024-05-23 | -18.38 | $19.03 | 97048 |
| 2024-05-22 | -7.00 | $18.87 | 114900 |
| 2024-05-21 | -16.49 | $18.63 | 112248 |
| 2024-05-20 | -10.33 | $18.67 | 97800 |
| 2024-05-17 | -13.65 | $18.55 | 83548 |
| 2024-05-16 | -15.70 | $18.49 | 105900 |
| 2024-05-15 | 0.00 | $18.95 | 73700 |
| 2024-05-14 | -10.47 | $18.50 | 79900 |
| 2024-05-13 | -13.00 | $18.43 | 72700 |
| 2024-05-10 | -1.81 | $18.74 | 78900 |
| 2024-05-09 | -1.54 | $18.58 | 89800 |
| 2024-05-08 | -5.14 | $18.42 | 70315 |
| 2024-05-07 | -6.48 | $18.33 | 82600 |
| 2024-05-06 | -3.86 | $18.26 | 163139 |
| 2024-05-03 | -2.23 | $18.21 | 81000 |
| 2024-05-02 | -12.68 | $17.81 | 503412 |
| 2024-05-01 | -13.17 | $17.80 | 200722 |
| 2024-04-30 | -16.67 | $17.72 | 1.2M |
| 2024-04-29 | -4.55 | $17.91 | 372800 |
| 2024-04-26 | -6.25 | $17.67 | 621800 |
| 2024-04-25 | -23.30 | $17.37 | 337600 |
| 2024-04-24 | -2.27 | $17.74 | 125100 |
| 2024-04-23 | -85.71 | $16.24 | 1.5M |
| 2024-04-22 | -89.88 | $16.19 | 1.0M |
| 2024-04-19 | -93.96 | $16.36 | 770634 |
| 2024-04-18 | -91.78 | $16.49 | 4.9M |
| 2024-04-17 | -85.71 | $16.69 | 1.9M |
| 2024-04-16 | -86.89 | $16.77 | 4.3M |
| 2024-04-15 | -77.87 | $16.88 | 5.4M |
| 2024-04-12 | -96.72 | $16.65 | 1.8M |
| 2024-04-11 | -72.58 | $16.95 | 1.6M |
| 2024-04-10 | -67.69 | $17.03 | 2.3M |
| 2024-04-09 | -47.69 | $17.29 | 856100 |
| 2024-04-08 | -51.54 | $17.24 | 1.6M |
| 2024-04-05 | -69.66 | $17.05 | 1.1M |
| 2024-04-04 | -81.38 | $16.88 | 1.0M |
| 2024-04-03 | -71.03 | $17.03 | 4.1M |
| 2024-04-02 | -86.21 | $16.81 | 1.7M |
| 2024-04-01 | -90.34 | $16.75 | 162100 |
| 2024-03-28 | -77.24 | $16.94 | 131138 |
| 2024-03-27 | -89.11 | $17.16 | 131600 |
| 2024-03-26 | -59.41 | $17.46 | 143125 |
| 2024-03-25 | -54.46 | $17.51 | 165800 |
| 2024-03-22 | -37.62 | $17.68 | 321300 |
| 2024-03-21 | -24.75 | $17.81 | 273300 |
| 2024-03-20 | -45.54 | $17.60 | 104219 |
| 2024-03-19 | -54.48 | $17.33 | 681500 |
| 2024-03-18 | -44.03 | $17.47 | 66700 |
| 2024-03-15 | -21.64 | $17.77 | 113800 |
| 2024-03-14 | -18.09 | $17.72 | 112600 |
| 2024-03-13 | -9.72 | $17.85 | 75900 |
| 2024-03-12 | -7.66 | $17.88 | 116109 |
| 2024-03-11 | -22.98 | $17.52 | 150700 |
| 2024-03-08 | -13.19 | $17.75 | 154400 |
| 2024-03-07 | -0.97 | $17.75 | 152100 |
| 2024-03-06 | -5.98 | $17.44 | 477716 |
| 2024-03-05 | -26.63 | $17.06 | 333610 |
| 2024-03-04 | -8.85 | $17.38 | 105621 |
| 2024-03-01 | -4.17 | $17.47 | 97534 |
| 2024-02-29 | -11.46 | $17.33 | 86400 |
| 2024-02-28 | -8.33 | $17.39 | 92203 |
| 2024-02-27 | -11.98 | $17.32 | 107600 |
| 2024-02-26 | -2.07 | $17.51 | 91831 |
| 2024-02-23 | -10.61 | $17.22 | 75147 |
| 2024-02-22 | -1.12 | $17.39 | 107811 |
| 2024-02-21 | -9.70 | $16.83 | 391640 |
| 2024-02-20 | -11.94 | $16.80 | 107800 |
| 2024-02-16 | -8.96 | $16.84 | 107700 |
| 2024-02-15 | -15.48 | $16.33 | 161700 |
| 2024-02-14 | -47.67 | $16.05 | 118000 |
| 2024-02-13 | -68.42 | $15.81 | 121433 |
| 2024-02-12 | -4.21 | $16.42 | 83118 |
| 2024-02-09 | -4.30 | $16.40 | 146804 |
| 2024-02-08 | -16.13 | $16.29 | 94019 |
| 2024-02-07 | -39.78 | $16.07 | 110609 |
| 2024-02-06 | -34.41 | $16.12 | 133300 |
| 2024-02-05 | -70.97 | $15.78 | 205800 |
| 2024-02-02 | -29.03 | $16.17 | 99800 |
| 2024-02-01 | -16.13 | $16.29 | 135400 |
| 2024-01-31 | -46.24 | $16.01 | 81000 |
| 2024-01-30 | -74.26 | $15.86 | 162200 |
| 2024-01-29 | -76.67 | $15.93 | 126600 |
| 2024-01-26 | -91.80 | $15.66 | 99400 |
| 2024-01-25 | -85.95 | $15.77 | 117100 |
| 2024-01-24 | -57.84 | $16.29 | 102500 |
| 2024-01-23 | -67.03 | $16.12 | 154300 |
| 2024-01-22 | -68.65 | $16.09 | 98700 |
| 2024-01-19 | -84.32 | $15.80 | 89310 |
| 2024-01-18 | -87.57 | $15.74 | 111703 |
| 2024-01-17 | -92.43 | $15.65 | 195500 |
| 2024-01-16 | -89.94 | $15.93 | 139300 |
| 2024-01-12 | -71.07 | $16.23 | 130623 |
| 2024-01-11 | -82.39 | $16.05 | 124900 |
| 2024-01-10 | -84.28 | $16.02 | 104500 |
| 2024-01-09 | -91.20 | $15.91 | 138747 |
| 2024-01-08 | -74.01 | $16.05 | 137919 |
| 2024-01-05 | -81.42 | $15.87 | 207811 |
| 2024-01-04 | -62.84 | $16.21 | 1.1M |
| 2024-01-03 | -51.76 | $16.33 | 106400 |
| 2024-01-02 | -32.51 | $16.70 | 119518 |
| 2023-12-29 | -7.39 | $17.21 | 209500 |
| 2023-12-28 | -5.39 | $17.25 | 102943 |
| 2023-12-27 | -0.49 | $17.35 | 134516 |
| 2023-12-26 | -0.52 | $17.20 | 101614 |
| 2023-12-22 | -3.09 | $17.12 | 132123 |
| 2023-12-21 | -2.73 | $16.95 | 151116 |
| 2023-12-20 | -14.61 | $16.69 | 129942 |
| 2023-12-19 | -2.96 | $16.81 | 162000 |
| 2023-12-18 | -12.58 | $16.56 | 137200 |
| 2023-12-15 | -8.20 | $16.61 | 179517 |
| 2023-12-14 | -8.33 | $16.32 | 367429 |
| 2023-12-13 | -3.42 | $16.19 | 101833 |
| 2023-12-12 | -1.23 | $15.97 | 94222 |
| 2023-12-11 | -0.95 | $15.93 | 102800 |
| 2023-12-08 | -2.42 | $15.77 | 101724 |
| 2023-12-07 | -4.35 | $15.73 | 88800 |
| 2023-12-06 | -8.41 | $15.63 | 116500 |
| 2023-12-05 | -14.75 | $15.40 | 147300 |
| 2023-12-04 | -11.98 | $15.46 | 111800 |
| 2023-12-01 | -1.38 | $15.69 | 99700 |
| 2023-11-30 | -13.77 | $15.38 | 252200 |
| 2023-11-29 | -4.42 | $15.59 | 199800 |
| 2023-11-28 | -1.47 | $15.46 | 115127 |
| 2023-11-27 | -4.66 | $15.36 | 87100 |
| 2023-11-24 | -8.96 | $15.24 | 65811 |
| 2023-11-22 | -4.55 | $15.36 | 94700 |
| 2023-11-21 | -7.34 | $15.28 | 130444 |
| 2023-11-20 | -3.16 | $15.39 | 183200 |
| 2023-11-17 | -11.39 | $15.13 | 653800 |
| 2023-11-16 | -4.80 | $14.91 | 241343 |
| 2023-11-15 | -4.43 | $14.92 | 179500 |
| 2023-11-14 | -0.43 | $14.66 | 112043 |
| 2023-11-13 | -10.81 | $13.98 | 127900 |
| 2023-11-10 | -12.97 | $13.94 | 149737 |
| 2023-11-09 | -12.43 | $13.95 | 151914 |
| 2023-11-08 | -25.57 | $13.64 | 152000 |
| 2023-11-07 | -27.84 | $13.60 | 99440 |
| 2023-11-06 | -27.84 | $13.60 | 139939 |
| 2023-11-03 | -23.30 | $13.68 | 137100 |
| 2023-11-02 | -41.48 | $13.36 | 131500 |
| 2023-11-01 | -63.64 | $12.97 | 119200 |
| 2023-10-31 | -65.91 | $12.93 | 227036 |
| 2023-10-30 | -71.02 | $12.84 | 166400 |
| 2023-10-27 | -73.86 | $12.79 | 171700 |
| 2023-10-26 | -78.98 | $12.70 | 195800 |
| 2023-10-25 | -75.57 | $12.76 | 167138 |
| 2023-10-24 | -87.50 | $12.55 | 347619 |
| 2023-10-23 | -88.64 | $12.53 | 128200 |
| 2023-10-20 | -96.71 | $12.62 | 112400 |
| 2023-10-19 | -88.72 | $12.91 | 211002 |
| 2023-10-18 | -75.94 | $13.08 | 129300 |
| 2023-10-17 | -38.35 | $13.58 | 114044 |
| 2023-10-16 | -27.82 | $13.72 | 226400 |
| 2023-10-13 | -30.08 | $13.69 | 134300 |
| 2023-10-12 | -18.05 | $13.85 | 316100 |
| 2023-10-11 | -15.93 | $13.71 | 868000 |
| 2023-10-10 | -24.78 | $13.61 | 2.9M |
| 2023-10-09 | -39.51 | $13.25 | 138727 |
| 2023-10-06 | -17.98 | $13.49 | 163400 |
| 2023-10-05 | -37.08 | $13.32 | 157102 |
| 2023-10-04 | -64.04 | $13.08 | 217244 |
| 2023-10-03 | -61.80 | $13.10 | 272700 |
| 2023-10-02 | -44.94 | $13.25 | 249700 |
| 2023-09-29 | -28.09 | $13.40 | 131100 |
| 2023-09-28 | -51.69 | $13.19 | 136125 |
| 2023-09-27 | -92.56 | $12.85 | 191523 |
| 2023-09-26 | -95.61 | $12.88 | 190100 |
| 2023-09-25 | -72.81 | $13.14 | 150500 |
| 2023-09-22 | -100.00 | $12.83 | 183120 |
| 2023-09-21 | -100.00 | $12.88 | 575527 |
| 2023-09-20 | -88.42 | $13.13 | 795019 |
| 2023-09-19 | -84.38 | $13.16 | 825223 |
| 2023-09-18 | -57.14 | $13.29 | 572129 |
| 2023-09-15 | -59.23 | $13.20 | 409600 |
| 2023-09-14 | -48.46 | $13.34 | 442600 |
| 2023-09-13 | -65.38 | $13.12 | 466304 |
| 2023-09-12 | -43.08 | $13.41 | 7.2M |
| 2023-09-11 | -30.77 | $13.57 | 382900 |
| 2023-09-08 | -62.31 | $13.16 | 627923 |
| 2023-09-07 | -58.46 | $13.21 | 567439 |
| 2023-09-06 | -40.00 | $13.45 | 1.1M |
| 2023-09-05 | -50.77 | $13.31 | 557400 |
| 2023-09-01 | -62.31 | $13.16 | 796939 |
| 2023-08-31 | -56.92 | $13.23 | 900700 |
| 2023-08-30 | -15.38 | $13.77 | 119000 |
| 2023-08-29 | -6.40 | $13.84 | 117500 |
| 2023-08-28 | -48.70 | $13.46 | 158248 |
| 2023-08-25 | -62.11 | $13.28 | 177800 |
| 2023-08-24 | -63.98 | $13.25 | 956713 |
| 2023-08-23 | -71.01 | $13.16 | 94200 |
| 2023-08-22 | -78.70 | $13.03 | 187300 |
| 2023-08-21 | -84.71 | $12.93 | 283909 |
| 2023-08-18 | -91.76 | $12.81 | 180937 |
| 2023-08-17 | -99.38 | $12.78 | 145900 |
| 2023-08-16 | -100.00 | $13.02 | 125800 |
| 2023-08-15 | -95.49 | $13.13 | 166342 |
| 2023-08-14 | -87.37 | $13.44 | 150200 |
| 2023-08-11 | -96.05 | $13.40 | 160310 |
| 2023-08-10 | -87.21 | $13.60 | 141503 |
| 2023-08-09 | -78.49 | $13.75 | 180822 |
| 2023-08-08 | -87.79 | $13.59 | 237300 |
| 2023-08-07 | -70.93 | $13.88 | 143503 |
| 2023-08-04 | -81.98 | $13.69 | 161910 |
| 2023-08-03 | -90.12 | $13.55 | 155500 |
| 2023-08-02 | -77.91 | $13.76 | 196833 |
| 2023-08-01 | -59.30 | $14.08 | 1.0M |
| 2023-07-31 | -54.65 | $14.16 | 136208 |
| 2023-07-28 | -58.14 | $14.10 | 125909 |
| 2023-07-27 | -65.12 | $13.98 | 136821 |
| 2023-07-26 | -55.81 | $14.14 | 149900 |
| 2023-07-25 | -45.35 | $14.32 | 224429 |
| 2023-07-24 | -55.81 | $14.14 | 166527 |
| 2023-07-21 | -53.49 | $14.18 | 433400 |
| 2023-07-20 | -62.79 | $14.02 | 127419 |
| 2023-07-19 | -56.98 | $14.12 | 163900 |
| 2023-07-18 | -1.74 | $15.07 | 129400 |
| 2023-07-17 | -8.92 | $14.81 | 90112 |
| 2023-07-14 | -28.09 | $14.66 | 99814 |
| 2023-07-13 | -27.41 | $14.81 | 143600 |
| 2023-07-12 | -45.18 | $14.46 | 111900 |
| 2023-07-11 | -70.56 | $13.96 | 155621 |
| 2023-07-10 | -75.13 | $13.87 | 158500 |
| 2023-07-07 | -79.70 | $13.78 | 165800 |
| 2023-07-06 | -91.88 | $13.54 | 243600 |
| 2023-07-05 | -96.82 | $13.83 | 155400 |
| 2023-07-03 | -92.09 | $14.07 | 166743 |
| 2023-06-30 | -72.87 | $14.41 | 204842 |
| 2023-06-29 | -94.57 | $14.13 | 171600 |
| 2023-06-28 | -85.83 | $14.32 | 156500 |
| 2023-06-27 | -71.67 | $14.49 | 134319 |
| 2023-06-26 | -84.17 | $14.34 | 109242 |
| 2023-06-23 | -90.00 | $14.27 | 115800 |
| 2023-06-22 | -67.67 | $14.45 | 133700 |
| 2023-06-21 | -63.16 | $14.51 | 241100 |
| 2023-06-20 | -75.19 | $14.35 | 188803 |
| 2023-06-16 | -53.38 | $14.64 | 200018 |
| 2023-06-15 | -15.04 | $15.15 | 128200 |
| 2023-06-14 | -18.05 | $15.11 | 149035 |
| 2023-06-13 | -8.87 | $15.15 | 131600 |
| 2023-06-12 | -20.41 | $14.80 | 125000 |
| 2023-06-09 | -27.55 | $14.73 | 122727 |
| 2023-06-08 | -21.43 | $14.79 | 86336 |
| 2023-06-07 | -44.90 | $14.56 | 135400 |
| 2023-06-06 | -24.49 | $14.76 | 84700 |
| 2023-06-05 | -24.49 | $14.76 | 200900 |
| 2023-06-02 | -17.35 | $14.83 | 140200 |
| 2023-06-01 | -30.61 | $14.70 | 375901 |
| 2023-05-31 | -30.61 | $14.70 | 155300 |
| 2023-05-30 | -26.00 | $14.74 | 124538 |
| 2023-05-26 | -1.00 | $14.99 | 114148 |
| 2023-05-25 | -59.00 | $14.41 | 114700 |
| 2023-05-24 | -93.00 | $14.07 | 96233 |
| 2023-05-23 | -26.97 | $14.28 | 237100 |
| 2023-05-22 | -8.61 | $14.77 | 211939 |
| 2023-05-19 | 0.00 | $15.00 | 374400 |
| 2023-05-18 | -2.60 | $14.58 | 111600 |
| 2023-05-17 | -1.30 | $14.61 | 96224 |
| 2023-05-16 | -13.42 | $14.33 | 114500 |
| 2023-05-15 | -3.90 | $14.55 | 155000 |
| 2023-05-12 | -7.79 | $14.46 | 154543 |
| 2023-05-11 | -2.16 | $14.59 | 220008 |
| 2023-05-10 | -8.64 | $14.43 | 344412 |
| 2023-05-09 | -7.00 | $14.47 | 133400 |
| 2023-05-08 | -6.37 | $14.48 | 206800 |
| 2023-05-05 | -0.36 | $14.63 | 86246 |
| 2023-05-04 | -5.86 | $14.41 | 138314 |
| 2023-05-03 | -13.55 | $14.20 | 119615 |
| 2023-05-02 | -12.45 | $14.23 | 127000 |
| 2023-05-01 | -9.16 | $14.32 | 125128 |
| 2023-04-28 | -3.30 | $14.48 | 167022 |
| 2023-04-27 | -7.49 | $14.31 | 266149 |
| 2023-04-26 | -28.87 | $12.53 | 265600 |
| 2023-04-25 | -31.96 | $12.50 | 126304 |
| 2023-04-24 | -4.95 | $12.76 | 284300 |
| 2023-04-21 | -15.83 | $12.59 | 101109 |
| 2023-04-20 | -17.99 | $12.56 | 129700 |
| 2023-04-19 | -25.18 | $12.46 | 149529 |
| 2023-04-18 | -10.07 | $12.67 | 79400 |
| 2023-04-17 | -22.30 | $12.50 | 194300 |
| 2023-04-14 | -20.00 | $12.51 | 81842 |
| 2023-04-13 | -26.00 | $12.42 | 126641 |
| 2023-04-12 | -31.14 | $12.29 | 135600 |
| 2023-04-11 | -33.53 | $12.25 | 107100 |
| 2023-04-10 | -48.50 | $12.00 | 169900 |
| 2023-04-06 | -40.12 | $12.14 | 98500 |
| 2023-04-05 | -31.14 | $12.29 | 118113 |
| 2023-04-04 | -13.17 | $12.59 | 184200 |
| 2023-04-03 | -8.18 | $12.60 | 125900 |
| 2023-03-31 | -6.92 | $12.62 | 134700 |
| 2023-03-30 | -9.76 | $12.25 | 156604 |
| 2023-03-29 | -29.27 | $12.01 | 137500 |
| 2023-03-28 | -34.96 | $11.94 | 207000 |
| 2023-03-27 | -43.09 | $11.84 | 148422 |
| 2023-03-24 | -68.29 | $11.53 | 194700 |
| 2023-03-23 | -18.70 | $12.14 | 162309 |
| 2023-03-22 | -31.07 | $11.85 | 175600 |
| 2023-03-21 | -15.63 | $11.95 | 141100 |
| 2023-03-20 | -27.72 | $11.87 | 193900 |
| 2023-03-17 | -72.28 | $11.42 | 203923 |
| 2023-03-16 | -45.54 | $11.69 | 221300 |
| 2023-03-15 | -78.90 | $11.37 | 132513 |
| 2023-03-14 | -39.64 | $11.91 | 264020 |
| 2023-03-13 | -83.78 | $11.42 | 152500 |
| 2023-03-10 | -97.17 | $11.32 | 140332 |
| 2023-03-09 | -99.03 | $11.36 | 173200 |
| 2023-03-08 | -90.11 | $11.56 | 153524 |
| 2023-03-07 | -95.60 | $11.51 | 190400 |
| 2023-03-06 | -43.96 | $11.98 | 85100 |
| 2023-03-03 | -47.42 | $11.98 | 129114 |
| 2023-03-02 | -84.26 | $11.64 | 146000 |
| 2023-03-01 | -73.91 | $11.87 | 247747 |
| 2023-02-28 | -79.35 | $11.82 | 133933 |
| 2023-02-27 | -75.00 | $11.86 | 165900 |
| 2023-02-24 | -93.48 | $11.69 | 140900 |
| 2023-02-23 | -65.56 | $11.96 | 320100 |
| 2023-02-22 | -81.34 | $11.90 | 109800 |
| 2023-02-21 | -85.19 | $11.85 | 138532 |
| 2023-02-17 | -75.84 | $12.01 | 130600 |
| 2023-02-16 | -78.52 | $11.97 | 110200 |
| 2023-02-15 | -61.07 | $12.23 | 142800 |
| 2023-02-14 | -65.43 | $12.21 | 103600 |
| 2023-02-13 | -65.43 | $12.21 | 137720 |
| 2023-02-10 | -79.63 | $11.98 | 157443 |
| 2023-02-09 | -69.14 | $12.15 | 93839 |
| 2023-02-08 | -78.40 | $12.00 | 105537 |
| 2023-02-07 | -69.75 | $12.14 | 107512 |
| 2023-02-06 | -81.48 | $11.95 | 212400 |
| 2023-02-03 | -62.96 | $12.25 | 139300 |
| 2023-02-02 | -48.77 | $12.48 | 161300 |
| 2023-02-01 | -78.40 | $12.00 | 313541 |
| 2023-01-31 | -91.98 | $11.78 | 242740 |
| 2023-01-30 | -95.51 | $11.78 | 366700 |
| 2023-01-27 | -83.33 | $11.97 | 251631 |
| 2023-01-26 | -71.88 | $12.12 | 895300 |
| 2023-01-25 | -20.63 | $12.94 | 114700 |
| 2023-01-24 | -22.50 | $12.91 | 580721 |
| 2023-01-23 | -9.38 | $13.12 | 2.1M |
| 2023-01-20 | -21.88 | $12.92 | 206700 |
| 2023-01-19 | -48.13 | $12.50 | 2.6M |
| 2023-01-18 | -20.00 | $12.95 | 143442 |
| 2023-01-17 | -21.37 | $12.70 | 183500 |
| 2023-01-13 | -0.76 | $12.97 | 167500 |
| 2023-01-12 | -25.00 | $12.90 | 180000 |
| 2023-01-11 | -27.44 | $12.86 | 146900 |
| 2023-01-10 | -37.20 | $12.70 | 148300 |
| 2023-01-09 | -35.37 | $12.73 | 412212 |
| 2023-01-06 | -40.24 | $12.65 | 525100 |
| 2023-01-05 | -68.90 | $12.18 | 186800 |
| 2023-01-04 | -64.63 | $12.25 | 166619 |
| 2023-01-03 | -81.71 | $11.97 | 266400 |
| 2022-12-30 | -92.07 | $11.80 | 200821 |
| 2022-12-29 | -85.98 | $11.90 | 185815 |
| 2022-12-28 | -100.00 | $11.67 | 192700 |
| 2022-12-27 | -88.41 | $11.86 | 306524 |
| 2022-12-23 | -93.29 | $11.78 | 201500 |
| 2022-12-22 | -91.36 | $11.83 | 225900 |
| 2022-12-21 | -86.33 | $12.11 | 274900 |
| 2022-12-20 | -99.28 | $11.93 | 329136 |
| 2022-12-19 | -91.18 | $12.07 | 615029 |
| 2022-12-16 | -85.29 | $12.15 | 337300 |
| 2022-12-15 | -65.22 | $12.41 | 375600 |
| 2022-12-14 | -18.12 | $13.06 | 313200 |
| 2022-12-13 | -20.30 | $12.99 | 642411 |
| 2022-12-12 | -20.83 | $12.69 | 371700 |
| 2022-12-09 | -44.64 | $12.55 | 359745 |
| 2022-12-08 | -50.00 | $12.49 | 812905 |
| 2022-12-07 | -42.20 | $12.32 | 1.0M |
| 2022-12-06 | -21.39 | $12.68 | 571633 |
| 2022-12-05 | -17.19 | $12.72 | 454000 |
| 2022-12-02 | -12.45 | $12.76 | 328330 |
| 2022-12-01 | -15.68 | $12.60 | 324600 |
| 2022-11-30 | -29.27 | $12.21 | 227400 |
| 2022-11-29 | -31.01 | $12.16 | 194049 |
| 2022-11-28 | -27.87 | $12.25 | 267300 |
| 2022-11-25 | -15.33 | $12.61 | 157309 |
| 2022-11-23 | -18.12 | $12.53 | 247907 |
| 2022-11-22 | -27.53 | $12.26 | 214135 |
| 2022-11-21 | -35.89 | $12.02 | 247302 |
| 2022-11-18 | -30.10 | $12.12 | 191800 |
| 2022-11-17 | -25.92 | $12.13 | 336324 |
| 2022-11-16 | -26.69 | $12.10 | 239328 |
| 2022-11-15 | -20.79 | $12.31 | 361603 |
| 2022-11-14 | -10.11 | $12.69 | 317100 |
| 2022-11-11 | -2.25 | $12.97 | 223822 |
| 2022-11-10 | -0.87 | $12.56 | 615200 |
| 2022-11-09 | -11.73 | $11.34 | 164700 |
| 2022-11-08 | -5.21 | $11.54 | 231600 |
| 2022-11-07 | -3.32 | $11.25 | 407514 |
| 2022-11-04 | -4.55 | $11.15 | 265900 |
| 2022-11-03 | -25.11 | $10.36 | 250400 |
| 2022-11-02 | -18.18 | $10.52 | 210300 |
| 2022-11-01 | -9.52 | $10.72 | 240505 |
| 2022-10-31 | -11.40 | $10.65 | 334200 |
| 2022-10-28 | -0.88 | $10.89 | 204000 |
| 2022-10-27 | -14.47 | $10.58 | 287100 |
| 2022-10-26 | -7.02 | $10.75 | 167631 |
| 2022-10-25 | -1.42 | $10.72 | 316714 |
| 2022-10-24 | -7.41 | $10.13 | 308212 |
| 2022-10-21 | -26.54 | $9.82 | 284800 |
| 2022-10-20 | -44.44 | $9.53 | 252307 |
| 2022-10-19 | -41.98 | $9.57 | 231800 |
| 2022-10-18 | -16.05 | $9.99 | 426300 |
| 2022-10-17 | -35.80 | $9.67 | 577300 |
| 2022-10-14 | -68.52 | $9.14 | 225800 |
| 2022-10-13 | -54.32 | $9.37 | 443600 |
| 2022-10-12 | -91.60 | $9.05 | 307100 |
| 2022-10-11 | -89.31 | $9.08 | 471212 |
| 2022-10-10 | -78.18 | $9.30 | 330520 |
| 2022-10-07 | -78.46 | $9.36 | 427800 |
| 2022-10-06 | -48.72 | $9.94 | 578500 |
| 2022-10-05 | -36.92 | $10.17 | 446100 |
| 2022-10-04 | -37.95 | $10.15 | 545432 |
| 2022-10-03 | -72.82 | $9.47 | 438000 |
| 2022-09-30 | -85.64 | $9.22 | 420700 |
| 2022-09-29 | -91.28 | $9.11 | 612400 |
| 2022-09-28 | -75.90 | $9.41 | 358800 |
| 2022-09-27 | -92.82 | $9.08 | 916032 |
| 2022-09-26 | -97.95 | $8.98 | 601700 |
| 2022-09-23 | -95.65 | $9.06 | 444127 |
| 2022-09-22 | -97.42 | $9.15 | 414630 |
| 2022-09-21 | -94.51 | $9.32 | 299935 |
| 2022-09-20 | -92.86 | $9.35 | 414500 |
| 2022-09-19 | -86.90 | $9.78 | 436200 |
| 2022-09-16 | -93.75 | $9.81 | 232300 |
| 2022-09-15 | -80.46 | $10.05 | 356400 |
| 2022-09-14 | -74.14 | $10.16 | 196128 |
| 2022-09-13 | -71.26 | $10.21 | 223100 |
| 2022-09-12 | -37.93 | $10.79 | 507828 |
| 2022-09-09 | -53.45 | $10.52 | 271000 |
| 2022-09-08 | -75.00 | $10.17 | 720308 |
| 2022-09-07 | -75.54 | $10.16 | 357749 |
| 2022-09-06 | -82.07 | $10.04 | 369349 |
| 2022-09-02 | -85.33 | $9.98 | 251300 |
| 2022-09-01 | -90.76 | $9.88 | 285111 |
| 2022-08-31 | -96.73 | $10.18 | 275500 |
| 2022-08-30 | -93.99 | $10.41 | 248400 |
| 2022-08-29 | -93.23 | $10.42 | 286500 |
| 2022-08-26 | -99.24 | $10.35 | 218439 |
| 2022-08-25 | -69.23 | $10.82 | 213400 |
| 2022-08-24 | -81.54 | $10.66 | 231700 |
| 2022-08-23 | -85.38 | $10.61 | 296500 |
| 2022-08-22 | -96.15 | $10.47 | 497000 |
| 2022-08-19 | -64.91 | $10.98 | 330505 |
| 2022-08-18 | -40.35 | $11.26 | 180600 |
| 2022-08-17 | -50.88 | $11.14 | 213500 |
| 2022-08-16 | -26.83 | $11.39 | 203200 |
| 2022-08-15 | -26.03 | $11.34 | 372000 |
| 2022-08-12 | -14.56 | $11.42 | 234300 |
| 2022-08-11 | -12.89 | $11.43 | 237327 |
| 2022-08-10 | -12.76 | $11.41 | 249243 |
| 2022-08-09 | -32.10 | $10.94 | 302600 |
| 2022-08-08 | -14.81 | $11.36 | 430438 |
| 2022-08-05 | -16.05 | $11.33 | 326644 |
| 2022-08-04 | -6.17 | $11.57 | 257518 |
| 2022-08-03 | -19.75 | $11.24 | 327532 |
| 2022-08-02 | -23.29 | $11.14 | 277816 |
| 2022-08-01 | -7.74 | $11.49 | 580400 |
| 2022-07-29 | -0.67 | $11.70 | 205721 |
| 2022-07-28 | -2.78 | $11.20 | 390042 |
| 2022-07-27 | -4.33 | $10.96 | 219608 |
| 2022-07-26 | -19.91 | $10.60 | 236100 |
| 2022-07-25 | -10.82 | $10.81 | 390431 |
| 2022-07-22 | -16.45 | $10.68 | 269627 |
| 2022-07-21 | -6.06 | $10.92 | 285500 |
| 2022-07-20 | -17.94 | $10.58 | 581100 |
| 2022-07-19 | -6.95 | $10.49 | 579107 |
| 2022-07-18 | -23.70 | $9.78 | 770942 |
| 2022-07-15 | -22.12 | $9.63 | 694100 |
| 2022-07-14 | -34.35 | $9.61 | 344300 |
| 2022-07-13 | -35.11 | $9.60 | 479500 |
| 2022-07-12 | -42.21 | $9.64 | 401400 |
| 2022-07-11 | -69.09 | $9.43 | 575027 |
| 2022-07-08 | -63.77 | $9.75 | 293900 |
| 2022-07-07 | -63.16 | $9.80 | 1.1M |
| 2022-07-06 | -78.83 | $9.44 | 727700 |
| 2022-07-05 | -91.72 | $9.02 | 447919 |
| 2022-07-01 | -95.19 | $9.04 | 351734 |
| 2022-06-30 | -94.08 | $9.31 | 383400 |
| 2022-06-29 | -86.76 | $9.52 | 731824 |
| 2022-06-28 | -84.67 | $9.58 | 595203 |
| 2022-06-27 | -77.70 | $9.78 | 726000 |
| 2022-06-24 | -85.71 | $9.55 | 445500 |
| 2022-06-23 | -95.12 | $9.28 | 553213 |
| 2022-06-22 | -89.19 | $9.70 | 564100 |
| 2022-06-21 | -86.49 | $9.77 | 558328 |
| 2022-06-17 | -96.91 | $9.50 | 548500 |
| 2022-06-16 | -94.24 | $9.72 | 537644 |
| 2022-06-15 | -90.30 | $9.87 | 809130 |
| 2022-06-14 | -92.83 | $9.81 | 1.6M |
| 2022-06-13 | -82.28 | $10.06 | 497925 |
| 2022-06-10 | -62.87 | $10.52 | 452400 |
| 2022-06-09 | -46.41 | $10.91 | 234100 |
| 2022-06-08 | -24.47 | $11.43 | 257220 |
| 2022-06-07 | -15.61 | $11.64 | 347600 |
| 2022-06-06 | -10.19 | $11.58 | 434800 |
| 2022-06-03 | -12.68 | $11.50 | 248300 |
| 2022-06-02 | -0.47 | $11.76 | 535846 |
| 2022-06-01 | -33.17 | $10.97 | 445600 |
| 2022-05-31 | -12.85 | $11.20 | 537000 |
| 2022-05-27 | -25.88 | $10.90 | 508000 |
| 2022-05-26 | -58.13 | $10.49 | 386600 |
| 2022-05-25 | -64.04 | $10.37 | 296800 |
| 2022-05-24 | -40.39 | $10.85 | 1.5M |
| 2022-05-23 | -45.32 | $10.75 | 283339 |
| 2022-05-20 | -69.80 | $10.38 | 402460 |
| 2022-05-19 | -75.24 | $10.41 | 503232 |
| 2022-05-18 | -86.91 | $10.11 | 491372 |
| 2022-05-17 | -84.39 | $10.69 | 516000 |
| 2022-05-16 | -99.34 | $10.24 | 389600 |
| 2022-05-13 | -90.21 | $10.65 | 382400 |
| 2022-05-12 | -94.41 | $10.53 | 417600 |
| 2022-05-11 | -90.56 | $10.64 | 368000 |
| 2022-05-10 | -90.91 | $10.63 | 636400 |
| 2022-05-09 | -97.55 | $10.44 | 452400 |
| 2022-05-06 | -98.57 | $10.48 | 624000 |
| 2022-05-05 | -95.74 | $10.76 | 457200 |
| 2022-05-04 | -81.43 | $11.30 | 338428 |
| 2022-05-03 | -97.89 | $10.91 | 411200 |
| 2022-05-02 | -96.22 | $10.95 | 478400 |
| 2022-04-29 | -81.30 | $11.38 | 334000 |
| 2022-04-28 | -80.87 | $11.39 | 416504 |
| 2022-04-27 | -84.35 | $11.31 | 495768 |
| 2022-04-26 | -100.00 | $10.95 | 498400 |
| 2022-04-25 | -88.96 | $12.00 | 316400 |
| 2022-04-22 | -61.59 | $12.52 | 333200 |
| 2022-04-21 | -56.45 | $12.75 | 227600 |
| 2022-04-20 | -66.49 | $12.59 | 219280 |
| 2022-04-19 | -79.72 | $12.38 | 684000 |
| 2022-04-18 | -99.54 | $11.95 | 358900 |
| 2022-04-14 | -96.74 | $12.12 | 298428 |
| 2022-04-13 | -89.77 | $12.27 | 438000 |
| 2022-04-12 | -94.79 | $12.20 | 408800 |
| 2022-04-11 | -100.00 | $12.09 | 374000 |
| 2022-04-08 | -83.33 | $12.50 | 301200 |
| 2022-04-07 | -82.35 | $12.52 | 410800 |
| 2022-04-06 | -93.63 | $12.29 | 406000 |
| 2022-04-05 | -65.00 | $12.77 | 350400 |
| 2022-04-04 | -38.41 | $13.09 | 294088 |
| 2022-04-01 | -34.95 | $13.19 | 181600 |
| 2022-03-31 | -42.21 | $12.98 | 268000 |
| 2022-03-30 | -38.41 | $13.09 | 203200 |
| 2022-03-29 | -33.56 | $13.23 | 513668 |
| 2022-03-28 | -39.10 | $13.07 | 308860 |
| 2022-03-25 | -43.94 | $12.93 | 278136 |
| 2022-03-24 | -18.69 | $13.66 | 186940 |
| 2022-03-23 | -16.61 | $13.72 | 228508 |
| 2022-03-22 | -5.88 | $14.03 | 385752 |
| 2022-03-21 | -8.65 | $13.95 | 358400 |
| 2022-03-18 | -0.69 | $14.18 | 349200 |
| 2022-03-17 | -1.49 | $13.96 | 302400 |
| 2022-03-16 | -0.37 | $13.97 | 366800 |
| 2022-03-15 | -39.61 | $12.85 | 687600 |
| 2022-03-14 | -39.61 | $12.85 | 343616 |
| 2022-03-11 | -52.69 | $12.54 | 262400 |
| 2022-03-10 | -60.39 | $12.53 | 451236 |
| 2022-03-09 | -73.83 | $12.26 | 624000 |
| 2022-03-08 | -94.21 | $11.52 | 2.9M |
| 2022-03-07 | -96.67 | $11.46 | 4.3M |
| 2022-03-04 | -98.29 | $11.50 | 2.2M |
| 2022-03-03 | -95.85 | $12.00 | 1.9M |
| 2022-03-02 | -79.12 | $12.58 | 1.5M |
| 2022-03-01 | -88.53 | $12.26 | 1.4M |
| 2022-02-28 | -76.76 | $12.66 | 3.0M |
| 2022-02-25 | -62.35 | $13.15 | 450000 |
| 2022-02-24 | -76.18 | $12.68 | 555600 |
| 2022-02-23 | -99.61 | $12.74 | 458000 |
| 2022-02-22 | -93.03 | $13.00 | 320800 |
| 2022-02-18 | -95.96 | $13.13 | 271296 |
| 2022-02-17 | -91.45 | $13.34 | 223380 |
| 2022-02-16 | -77.23 | $13.80 | 228844 |
| 2022-02-15 | -76.90 | $13.81 | 490000 |
| 2022-02-14 | -95.71 | $13.24 | 327236 |
| 2022-02-11 | -95.96 | $13.47 | 264196 |
| 2022-02-10 | -89.47 | $14.03 | 256164 |
| 2022-02-09 | -66.10 | $14.87 | 206000 |
| 2022-02-08 | -79.66 | $14.39 | 288812 |
| 2022-02-07 | -77.40 | $14.47 | 263360 |
| 2022-02-04 | -74.29 | $14.58 | 463600 |
| 2022-02-03 | -74.05 | $14.76 | 390804 |
| 2022-02-02 | -62.14 | $15.26 | 214800 |
| 2022-02-01 | -70.48 | $14.91 | 413600 |
| 2022-01-31 | -72.86 | $14.81 | 404412 |
| 2022-01-28 | -87.86 | $14.18 | 388400 |
| 2022-01-27 | -97.52 | $13.93 | 475600 |
| 2022-01-26 | -85.40 | $14.42 | 643200 |
| 2022-01-25 | -94.31 | $14.06 | 490000 |
| 2022-01-24 | -83.71 | $14.89 | 537600 |
| 2022-01-21 | -96.17 | $15.61 | 255200 |
| 2022-01-20 | -92.24 | $15.73 | 278140 |
| 2022-01-19 | -90.95 | $15.76 | 330032 |
| 2022-01-18 | -96.98 | $15.62 | 389200 |
| 2022-01-14 | -89.06 | $16.16 | 399228 |
| 2022-01-13 | -61.46 | $16.69 | 326800 |
| 2022-01-12 | -36.46 | $17.17 | 172800 |
| 2022-01-11 | -56.40 | $16.68 | 235600 |
| 2022-01-10 | -75.83 | $16.27 | 202808 |
| 2022-01-07 | -41.71 | $16.99 | 269200 |
| 2022-01-06 | -25.59 | $17.33 | 203600 |
| 2022-01-05 | -15.76 | $17.47 | 287264 |
| 2022-01-04 | -2.96 | $17.73 | 284492 |
| 2022-01-03 | -3.23 | $17.51 | 346000 |
| 2021-12-31 | -8.44 | $17.33 | 141320 |
| 2021-12-30 | -8.02 | $17.34 | 238800 |
| 2021-12-29 | 0.00 | $17.53 | 205600 |
| 2021-12-28 | -2.67 | $17.34 | 134824 |
| 2021-12-27 | -1.44 | $17.20 | 164800 |
| 2021-12-23 | -2.88 | $17.17 | 207600 |
| 2021-12-22 | -1.18 | $16.82 | 191636 |
| 2021-12-21 | -16.67 | $16.50 | 280400 |
| 2021-12-20 | -40.12 | $16.12 | 242504 |
| 2021-12-17 | -31.48 | $16.26 | 144800 |
| 2021-12-16 | -11.73 | $16.58 | 250412 |
| 2021-12-15 | -8.67 | $16.52 | 257200 |
| 2021-12-14 | -52.00 | $15.87 | 212524 |
| 2021-12-13 | -21.33 | $16.33 | 200992 |
| 2021-12-10 | -16.67 | $16.40 | 240900 |
| 2021-12-09 | -23.33 | $16.30 | 136800 |
| 2021-12-08 | 0.00 | $16.65 | 140168 |
| 2021-12-07 | -4.76 | $16.35 | 226400 |
| 2021-12-06 | -51.08 | $15.83 | 276400 |
| 2021-12-03 | -93.53 | $15.24 | 374000 |
| 2021-12-02 | -66.19 | $15.62 | 222400 |
| 2021-12-01 | -93.53 | $15.24 | 240428 |
| 2021-11-30 | -82.01 | $15.40 | 389600 |
| 2021-11-29 | -82.96 | $15.42 | 288800 |
| 2021-11-26 | -98.52 | $15.21 | 149312 |
| 2021-11-24 | -84.82 | $15.59 | 202400 |
| 2021-11-23 | -86.46 | $15.71 | 226500 |
| 2021-11-22 | -51.43 | $16.18 | 244400 |
| 2021-11-19 | -51.43 | $16.18 | 130448 |
| 2021-11-18 | -61.43 | $16.11 | 182400 |
| 2021-11-17 | -30.12 | $16.29 | 144508 |
| 2021-11-16 | -49.40 | $16.13 | 388544 |
| 2021-11-15 | -44.58 | $16.17 | 143332 |
| 2021-11-12 | -45.78 | $16.16 | 131748 |
| 2021-11-11 | -39.76 | $16.21 | 160000 |
| 2021-11-10 | -72.29 | $15.94 | 178464 |
| 2021-11-09 | -22.64 | $16.30 | 190528 |
| 2021-11-08 | -8.21 | $16.43 | 155200 |
| 2021-11-05 | -25.40 | $16.02 | 164400 |
| 2021-11-04 | -14.29 | $16.16 | 142464 |
| 2021-11-03 | -6.35 | $16.26 | 127260 |
| 2021-11-02 | -25.40 | $16.02 | 148800 |
| 2021-11-01 | -18.25 | $16.11 | 150800 |
| 2021-10-29 | -15.08 | $16.15 | 140948 |
| 2021-10-28 | -7.94 | $16.24 | 105680 |
| 2021-10-27 | -33.85 | $15.90 | 142000 |
| 2021-10-26 | -17.16 | $16.11 | 205656 |
| 2021-10-25 | -18.66 | $16.09 | 167600 |
| 2021-10-22 | -2.24 | $16.31 | 118592 |
| 2021-10-21 | -45.89 | $15.79 | 162000 |
| 2021-10-20 | -31.03 | $16.20 | 152000 |
| 2021-10-19 | -32.76 | $16.17 | 183600 |
| 2021-10-18 | -43.68 | $15.98 | 410132 |
| 2021-10-15 | -33.33 | $16.16 | 279396 |
| 2021-10-14 | -60.57 | $15.97 | 209600 |
| 2021-10-13 | -74.21 | $15.65 | 163228 |
| 2021-10-12 | -90.91 | $15.23 | 138400 |
| 2021-10-11 | -96.93 | $15.08 | 143348 |
| 2021-10-08 | -88.89 | $15.29 | 141600 |
| 2021-10-07 | -81.23 | $15.49 | 156952 |
| 2021-10-06 | -88.51 | $15.30 | 147200 |
| 2021-10-05 | -80.08 | $15.52 | 340800 |
| 2021-10-04 | -93.10 | $15.18 | 279200 |
| 2021-10-01 | -87.74 | $15.32 | 198520 |
| 2021-09-30 | -96.17 | $15.10 | 158800 |
| 2021-09-29 | -98.85 | $15.03 | 226800 |
| 2021-09-28 | -97.46 | $15.31 | 232000 |
| 2021-09-27 | -95.78 | $16.02 | 146000 |
| 2021-09-24 | -83.01 | $16.34 | 126820 |
| 2021-09-23 | -62.75 | $16.65 | 521652 |
| 2021-09-22 | -86.93 | $16.28 | 242008 |
| 2021-09-21 | -84.31 | $16.32 | 195600 |
| 2021-09-20 | -90.20 | $16.23 | 242152 |
| 2021-09-17 | -50.00 | $17.21 | 151200 |
| 2021-09-16 | -8.41 | $17.52 | 219280 |
| 2021-09-15 | -7.48 | $17.53 | 126580 |
| 2021-09-14 | -8.41 | $17.52 | 116800 |
| 2021-09-13 | -16.49 | $17.35 | 154400 |
| 2021-09-10 | -25.74 | $17.29 | 174400 |
| 2021-09-09 | -52.25 | $17.07 | 219200 |
| 2021-09-08 | -66.07 | $16.92 | 188584 |
| 2021-09-07 | -37.50 | $17.24 | 158564 |
| 2021-09-03 | -30.36 | $17.32 | 193600 |
| 2021-09-02 | -32.14 | $17.30 | 221612 |
| 2021-09-01 | -50.89 | $17.09 | 381200 |
| 2021-08-31 | -37.50 | $17.24 | 92536 |
| 2021-08-30 | -19.64 | $17.44 | 172800 |
| 2021-08-27 | -23.21 | $17.40 | 128000 |
| 2021-08-26 | -41.96 | $17.19 | 110800 |
| 2021-08-25 | -30.36 | $17.32 | 153600 |
| 2021-08-24 | -33.04 | $17.29 | 200876 |
| 2021-08-23 | -34.82 | $17.27 | 98876 |
| 2021-08-20 | -50.89 | $17.09 | 139324 |
| 2021-08-19 | -92.86 | $16.62 | 224592 |
| 2021-08-18 | -83.81 | $16.78 | 162560 |
| 2021-08-17 | -44.78 | $17.06 | 276400 |
| 2021-08-16 | -26.53 | $17.27 | 147260 |
| 2021-08-13 | -8.28 | $17.52 | 134400 |
| 2021-08-12 | -2.96 | $17.61 | 168800 |
| 2021-08-11 | -2.07 | $17.62 | 198400 |
| 2021-08-10 | -5.11 | $17.40 | 224528 |
| 2021-08-09 | -11.93 | $17.28 | 120400 |
| 2021-08-06 | -17.05 | $17.19 | 165200 |
| 2021-08-05 | -5.11 | $17.40 | 134400 |
| 2021-08-04 | -1.57 | $17.33 | 181304 |
| 2021-08-03 | -3.98 | $17.14 | 185200 |
| 2021-08-02 | -12.31 | $16.97 | 141600 |
| 2021-07-30 | -11.40 | $16.97 | 158948 |
| 2021-07-29 | -5.64 | $17.08 | 186960 |
| 2021-07-28 | -6.04 | $16.95 | 157360 |
| 2021-07-27 | -4.95 | $16.97 | 165740 |
| 2021-07-26 | 0.00 | $17.04 | 140016 |
| 2021-07-23 | -2.34 | $16.91 | 204400 |
| 2021-07-22 | -8.05 | $16.61 | 359600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.42
2026-07-17
Close Price
$20.31
Vol: 173100Average Directional Index - Detailed Analysis
Minimum
6.66
Average
17.90
Maximum
60.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.42 | $20.31 | 173100 |
| 2026-07-16 | 7.64 | $20.22 | 461800 |
| 2026-07-15 | 7.98 | $19.51 | 311900 |
| 2026-07-14 | 7.72 | $19.55 | 230400 |
| 2026-07-13 | 7.65 | $19.41 | 190000 |
| 2026-07-10 | 7.44 | $19.88 | 167837 |
| 2026-07-09 | 7.52 | $19.84 | 210372 |
| 2026-07-08 | 7.52 | $19.39 | 290435 |
| 2026-07-07 | 7.11 | $19.58 | 249354 |
| 2026-07-06 | 6.95 | $20.32 | 239820 |
| 2026-07-02 | 7.29 | $20.00 | 207100 |
| 2026-07-01 | 7.64 | $19.98 | 257300 |
| 2026-06-30 | 7.91 | $20.39 | 197300 |
| 2026-06-29 | 8.32 | $19.93 | 255433 |
| 2026-06-26 | 8.31 | $19.52 | 334900 |
| 2026-06-25 | 8.25 | $20.08 | 419304 |
| 2026-06-24 | 8.58 | $19.59 | 879925 |
| 2026-06-23 | 8.47 | $19.64 | 342900 |
| 2026-06-22 | 8.56 | $20.55 | 572000 |
| 2026-06-18 | 8.73 | $20.56 | 224700 |
| 2026-06-17 | 8.83 | $20.12 | 322449 |
| 2026-06-16 | 8.94 | $20.51 | 222075 |
| 2026-06-15 | 8.71 | $20.01 | 300874 |
| 2026-06-12 | 8.77 | $19.86 | 191461 |
| 2026-06-11 | 9.15 | $19.84 | 1.5M |
| 2026-06-10 | 9.58 | $18.86 | 2.8M |
| 2026-06-09 | 9.75 | $19.12 | 1.8M |
| 2026-06-08 | 9.93 | $19.31 | 2.4M |
| 2026-06-05 | 10.31 | $18.89 | 983200 |
| 2026-06-04 | 10.56 | $19.48 | 203416 |
| 2026-06-03 | 10.96 | $19.38 | 287300 |
| 2026-06-02 | 11.41 | $19.62 | 261700 |
| 2026-06-01 | 11.89 | $18.73 | 850500 |
| 2026-05-29 | 11.93 | $19.11 | 1.5M |
| 2026-05-28 | 12.37 | $19.15 | 368900 |
| 2026-05-27 | 12.82 | $19.40 | 216714 |
| 2026-05-26 | 13.32 | $19.37 | 346600 |
| 2026-05-22 | 14.02 | $18.93 | 195232 |
| 2026-05-21 | 14.53 | $19.16 | 255100 |
| 2026-05-20 | 15.07 | $18.85 | 281200 |
| 2026-05-19 | 15.41 | $18.19 | 175200 |
| 2026-05-18 | 15.31 | $18.61 | 224600 |
| 2026-05-15 | 15.32 | $18.30 | 258100 |
| 2026-05-14 | 15.15 | $18.94 | 159200 |
| 2026-05-13 | 15.42 | $18.99 | 144718 |
| 2026-05-12 | 15.39 | $19.18 | 969600 |
| 2026-05-11 | 15.45 | $19.59 | 1.2M |
| 2026-05-08 | 15.89 | $19.69 | 3.2M |
| 2026-05-07 | 16.41 | $19.57 | 1.4M |
| 2026-05-06 | 16.98 | $20.27 | 2.5M |
| 2026-05-05 | 17.82 | $19.00 | 293700 |
| 2026-05-04 | 17.78 | $18.42 | 1.1M |
| 2026-05-01 | 17.73 | $19.25 | 204032 |
| 2026-04-30 | 18.18 | $19.39 | 1.1M |
| 2026-04-29 | 18.64 | $18.81 | 143600 |
| 2026-04-28 | 18.90 | $19.16 | 164111 |
| 2026-04-27 | 19.30 | $20.35 | 275400 |
| 2026-04-24 | 19.90 | $20.81 | 1.5M |
| 2026-04-23 | 20.46 | $20.19 | 307249 |
| 2026-04-22 | 21.45 | $20.37 | 351700 |
| 2026-04-21 | 22.13 | $20.31 | 414948 |
| 2026-04-20 | 22.84 | $20.92 | 1.3M |
| 2026-04-17 | 23.35 | $20.82 | 131900 |
| 2026-04-16 | 23.76 | $19.98 | 147349 |
| 2026-04-15 | 24.92 | $19.99 | 129500 |
| 2026-04-14 | 26.08 | $20.03 | 151939 |
| 2026-04-13 | 27.28 | $19.70 | 157019 |
| 2026-04-10 | 28.58 | $19.35 | 189721 |
| 2026-04-09 | 29.94 | $19.39 | 167832 |
| 2026-04-08 | 31.24 | $19.21 | 302900 |
| 2026-04-07 | 32.52 | $17.80 | 352811 |
| 2026-04-06 | 32.72 | $18.01 | 299545 |
| 2026-04-02 | 32.94 | $17.97 | 327100 |
| 2026-04-01 | 32.99 | $17.96 | 246635 |
| 2026-03-31 | 33.64 | $17.61 | 1.4M |
| 2026-03-30 | 33.83 | $16.82 | 460020 |
| 2026-03-27 | 33.45 | $16.87 | 721900 |
| 2026-03-26 | 33.09 | $17.13 | 491200 |
| 2026-03-25 | 32.89 | $17.47 | 199610 |
| 2026-03-24 | 32.79 | $17.20 | 299404 |
| 2026-03-23 | 32.31 | $17.46 | 453548 |
| 2026-03-20 | 31.95 | $16.74 | 270100 |
| 2026-03-19 | 30.99 | $17.38 | 239400 |
| 2026-03-18 | 30.10 | $17.85 | 179300 |
| 2026-03-17 | 29.59 | $18.14 | 221433 |
| 2026-03-16 | 29.17 | $18.17 | 217643 |
| 2026-03-13 | 28.69 | $17.89 | 174033 |
| 2026-03-12 | 28.19 | $18.74 | 241037 |
| 2026-03-11 | 27.96 | $19.27 | 443801 |
| 2026-03-10 | 28.04 | $19.36 | 240226 |
| 2026-03-09 | 28.29 | $19.09 | 212300 |
| 2026-03-06 | 27.80 | $19.13 | 203500 |
| 2026-03-05 | 27.68 | $19.70 | 147500 |
| 2026-03-04 | 27.94 | $20.14 | 243341 |
| 2026-03-03 | 28.67 | $19.99 | 198715 |
| 2026-03-02 | 29.23 | $20.66 | 261600 |
| 2026-02-27 | 30.49 | $21.56 | 155015 |
| 2026-02-26 | 30.77 | $21.63 | 183000 |
| 2026-02-25 | 30.96 | $21.83 | 110340 |
| 2026-02-24 | 30.79 | $21.80 | 114000 |
| 2026-02-23 | 30.64 | $21.45 | 262810 |
| 2026-02-20 | 30.58 | $21.68 | 111000 |
| 2026-02-19 | 30.51 | $21.47 | 131920 |
| 2026-02-18 | 30.54 | $21.49 | 170700 |
| 2026-02-17 | 30.41 | $21.62 | 327800 |
| 2026-02-13 | 30.43 | $21.57 | 133240 |
| 2026-02-12 | 30.36 | $21.31 | 147800 |
| 2026-02-11 | 30.29 | $21.82 | 1.0M |
| 2026-02-10 | 29.80 | $21.40 | 176047 |
| 2026-02-09 | 29.70 | $21.22 | 1.1M |
| 2026-02-06 | 29.71 | $20.92 | 181201 |
| 2026-02-05 | 30.00 | $20.65 | 191900 |
| 2026-02-04 | 30.38 | $20.93 | 134800 |
| 2026-02-03 | 30.38 | $20.98 | 243600 |
| 2026-02-02 | 30.55 | $20.96 | 145515 |
| 2026-01-30 | 30.78 | $20.65 | 238700 |
| 2026-01-29 | 31.04 | $20.99 | 128440 |
| 2026-01-28 | 31.26 | $20.58 | 182637 |
| 2026-01-27 | 31.68 | $21.08 | 136415 |
| 2026-01-26 | 31.34 | $21.33 | 131103 |
| 2026-01-23 | 30.57 | $21.29 | 184700 |
| 2026-01-22 | 29.85 | $21.16 | 354316 |
| 2026-01-21 | 28.99 | $21.06 | 152408 |
| 2026-01-20 | 28.23 | $20.52 | 429500 |
| 2026-01-16 | 27.65 | $20.86 | 341600 |
| 2026-01-15 | 26.62 | $20.33 | 131421 |
| 2026-01-14 | 25.79 | $19.52 | 247903 |
| 2026-01-13 | 25.43 | $19.77 | 275600 |
| 2026-01-12 | 24.64 | $19.91 | 104029 |
| 2026-01-09 | 23.58 | $19.46 | 285209 |
| 2026-01-08 | 22.85 | $19.15 | 153206 |
| 2026-01-07 | 22.24 | $19.58 | 284800 |
| 2026-01-06 | 20.79 | $19.09 | 158942 |
| 2026-01-05 | 19.70 | $18.85 | 127003 |
| 2026-01-02 | 18.58 | $18.28 | 194200 |
| 2025-12-31 | 18.04 | $17.91 | 83500 |
| 2025-12-30 | 17.59 | $18.04 | 133400 |
| 2025-12-29 | 17.26 | $18.07 | 303740 |
| 2025-12-26 | 16.94 | $18.28 | 125905 |
| 2025-12-24 | 16.40 | $18.15 | 85017 |
| 2025-12-23 | 15.83 | $18.18 | 2.1M |
| 2025-12-22 | 15.56 | $17.82 | 323100 |
| 2025-12-19 | 15.67 | $17.68 | 132500 |
| 2025-12-18 | 15.93 | $17.56 | 163114 |
| 2025-12-17 | 16.35 | $17.18 | 97019 |
| 2025-12-16 | 17.09 | $17.71 | 112700 |
| 2025-12-15 | 17.20 | $17.92 | 310400 |
| 2025-12-12 | 16.94 | $18.00 | 104300 |
| 2025-12-11 | 16.59 | $18.04 | 122107 |
| 2025-12-10 | 16.13 | $18.12 | 174200 |
| 2025-12-09 | 15.68 | $17.84 | 202700 |
| 2025-12-08 | 15.43 | $18.00 | 156200 |
| 2025-12-05 | 14.96 | $17.90 | 100300 |
| 2025-12-04 | 14.52 | $17.95 | 340900 |
| 2025-12-03 | 14.06 | $17.48 | 135942 |
| 2025-12-02 | 14.07 | $17.09 | 131238 |
| 2025-12-01 | 14.57 | $17.10 | 240736 |
| 2025-11-28 | 15.07 | $17.03 | 112409 |
| 2025-11-26 | 15.82 | $16.52 | 152734 |
| 2025-11-25 | 16.01 | $16.59 | 317819 |
| 2025-11-24 | 16.20 | $16.11 | 239600 |
| 2025-11-21 | 15.69 | $16.13 | 259909 |
| 2025-11-20 | 15.16 | $15.73 | 253400 |
| 2025-11-19 | 14.59 | $15.90 | 150700 |
| 2025-11-18 | 14.12 | $15.99 | 207512 |
| 2025-11-17 | 13.41 | $16.11 | 154600 |
| 2025-11-14 | 12.86 | $16.38 | 100800 |
| 2025-11-13 | 12.42 | $16.69 | 100800 |
| 2025-11-12 | 12.50 | $17.09 | 98600 |
| 2025-11-11 | 12.69 | $16.92 | 99546 |
| 2025-11-10 | 12.76 | $16.62 | 183800 |
| 2025-11-07 | 12.33 | $16.48 | 104300 |
| 2025-11-06 | 11.70 | $16.34 | 154806 |
| 2025-11-05 | 11.16 | $16.59 | 346346 |
| 2025-11-04 | 10.69 | $16.36 | 144443 |
| 2025-11-03 | 10.04 | $16.79 | 100300 |
| 2025-10-31 | 9.77 | $16.83 | 122300 |
| 2025-10-30 | 9.55 | $17.46 | 80111 |
| 2025-10-29 | 9.79 | $17.51 | 120734 |
| 2025-10-28 | 10.16 | $17.82 | 74000 |
| 2025-10-27 | 10.40 | $18.17 | 105344 |
| 2025-10-24 | 10.24 | $17.83 | 113200 |
| 2025-10-23 | 10.54 | $17.57 | 219416 |
| 2025-10-22 | 10.95 | $17.61 | 85200 |
| 2025-10-21 | 11.29 | $17.56 | 89000 |
| 2025-10-20 | 11.76 | $17.71 | 75939 |
| 2025-10-17 | 12.16 | $17.57 | 94327 |
| 2025-10-16 | 12.78 | $17.63 | 90600 |
| 2025-10-15 | 13.27 | $17.58 | 97100 |
| 2025-10-14 | 13.96 | $17.44 | 196027 |
| 2025-10-13 | 14.42 | $17.64 | 85100 |
| 2025-10-10 | 14.95 | $17.30 | 148700 |
| 2025-10-09 | 15.51 | $17.66 | 71234 |
| 2025-10-08 | 15.59 | $18.19 | 196345 |
| 2025-10-07 | 14.94 | $18.08 | 65709 |
| 2025-10-06 | 14.25 | $18.37 | 79600 |
| 2025-10-03 | 13.19 | $18.22 | 103715 |
| 2025-10-02 | 12.12 | $17.93 | 89538 |
| 2025-10-01 | 11.17 | $17.11 | 125418 |
| 2025-09-30 | 11.11 | $16.99 | 93200 |
| 2025-09-29 | 11.26 | $16.59 | 110800 |
| 2025-09-26 | 11.80 | $16.78 | 125500 |
| 2025-09-25 | 12.34 | $16.94 | 215733 |
| 2025-09-24 | 12.67 | $17.05 | 96600 |
| 2025-09-23 | 12.65 | $17.38 | 112400 |
| 2025-09-22 | 11.96 | $17.35 | 127730 |
| 2025-09-19 | 11.46 | $17.21 | 374400 |
| 2025-09-18 | 11.09 | $17.23 | 225516 |
| 2025-09-17 | 10.69 | $16.77 | 81219 |
| 2025-09-16 | 10.76 | $16.90 | 88000 |
| 2025-09-15 | 10.53 | $16.86 | 147110 |
| 2025-09-12 | 10.46 | $16.88 | 121200 |
| 2025-09-11 | 10.40 | $16.92 | 113100 |
| 2025-09-10 | 10.38 | $16.68 | 81400 |
| 2025-09-09 | 10.18 | $16.88 | 141200 |
| 2025-09-08 | 9.85 | $17.05 | 220345 |
| 2025-09-05 | 9.25 | $16.62 | 142720 |
| 2025-09-04 | 8.98 | $16.10 | 115200 |
| 2025-09-03 | 9.42 | $16.07 | 144900 |
| 2025-09-02 | 9.90 | $15.82 | 257400 |
| 2025-08-29 | 10.23 | $15.96 | 87700 |
| 2025-08-28 | 10.62 | $16.01 | 143809 |
| 2025-08-27 | 10.95 | $15.77 | 119906 |
| 2025-08-26 | 11.37 | $15.85 | 106313 |
| 2025-08-25 | 11.89 | $15.54 | 388130 |
| 2025-08-22 | 12.44 | $16.03 | 271700 |
| 2025-08-21 | 12.87 | $15.53 | 546400 |
| 2025-08-20 | 13.07 | $15.58 | 138711 |
| 2025-08-19 | 13.41 | $15.74 | 157916 |
| 2025-08-18 | 14.02 | $15.45 | 611913 |
| 2025-08-15 | 14.08 | $15.56 | 110000 |
| 2025-08-14 | 14.31 | $15.64 | 298930 |
| 2025-08-13 | 14.60 | $15.36 | 234200 |
| 2025-08-12 | 14.56 | $15.32 | 213300 |
| 2025-08-11 | 14.39 | $15.04 | 240722 |
| 2025-08-08 | 13.94 | $15.36 | 242600 |
| 2025-08-07 | 13.77 | $15.25 | 219300 |
| 2025-08-06 | 13.48 | $14.98 | 511200 |
| 2025-08-05 | 12.85 | $15.13 | 177800 |
| 2025-08-04 | 12.34 | $15.07 | 260100 |
| 2025-08-01 | 11.67 | $15.06 | 192947 |
| 2025-07-31 | 10.96 | $15.29 | 237700 |
| 2025-07-30 | 10.53 | $15.63 | 144300 |
| 2025-07-29 | 10.37 | $15.90 | 147416 |
| 2025-07-28 | 10.40 | $15.82 | 396412 |
| 2025-07-25 | 10.27 | $15.98 | 295911 |
| 2025-07-24 | 10.13 | $15.92 | 156700 |
| 2025-07-23 | 10.19 | $16.26 | 178300 |
| 2025-07-22 | 10.26 | $15.95 | 1.8M |
| 2025-07-21 | 10.01 | $15.80 | 377345 |
| 2025-07-18 | 9.84 | $15.32 | 1.4M |
| 2025-07-17 | 9.60 | $16.73 | 95600 |
| 2025-07-16 | 9.46 | $16.31 | 190200 |
| 2025-07-15 | 9.79 | $16.62 | 2.7M |
| 2025-07-14 | 9.82 | $16.48 | 133100 |
| 2025-07-11 | 10.10 | $16.75 | 1.9M |
| 2025-07-10 | 9.89 | $17.16 | 82446 |
| 2025-07-09 | 9.36 | $16.84 | 270948 |
| 2025-07-08 | 9.15 | $16.60 | 423600 |
| 2025-07-07 | 9.18 | $16.46 | 124100 |
| 2025-07-03 | 9.30 | $16.44 | 81600 |
| 2025-07-02 | 9.33 | $16.52 | 247800 |
| 2025-07-01 | 9.53 | $16.16 | 152911 |
| 2025-06-30 | 9.90 | $16.13 | 4.1M |
| 2025-06-27 | 10.28 | $16.27 | 307500 |
| 2025-06-26 | 10.67 | $15.68 | 198334 |
| 2025-06-25 | 10.50 | $15.77 | 165700 |
| 2025-06-24 | 10.58 | $15.85 | 177100 |
| 2025-06-23 | 10.67 | $15.50 | 234300 |
| 2025-06-20 | 10.21 | $15.70 | 242439 |
| 2025-06-18 | 9.92 | $15.40 | 154200 |
| 2025-06-17 | 9.23 | $15.79 | 1.9M |
| 2025-06-16 | 8.91 | $16.09 | 1.8M |
| 2025-06-13 | 8.97 | $16.08 | 257700 |
| 2025-06-12 | 8.79 | $16.37 | 1.6M |
| 2025-06-11 | 8.97 | $16.28 | 3.2M |
| 2025-06-10 | 9.17 | $16.51 | 276600 |
| 2025-06-09 | 9.63 | $16.44 | 246100 |
| 2025-06-06 | 10.04 | $16.41 | 179900 |
| 2025-06-05 | 10.40 | $16.46 | 285100 |
| 2025-06-04 | 10.86 | $16.44 | 134843 |
| 2025-06-03 | 11.34 | $16.08 | 165614 |
| 2025-06-02 | 11.50 | $16.09 | 565211 |
| 2025-05-30 | 11.76 | $16.13 | 2.2M |
| 2025-05-29 | 12.09 | $16.38 | 153300 |
| 2025-05-28 | 12.64 | $16.29 | 187244 |
| 2025-05-27 | 13.23 | $16.55 | 650500 |
| 2025-05-23 | 13.77 | $16.47 | 1.3M |
| 2025-05-22 | 14.49 | $16.52 | 1.4M |
| 2025-05-21 | 15.01 | $16.94 | 1.2M |
| 2025-05-20 | 15.01 | $17.17 | 187429 |
| 2025-05-19 | 14.83 | $17.16 | 226000 |
| 2025-05-16 | 14.66 | $16.97 | 237148 |
| 2025-05-15 | 14.67 | $16.94 | 816600 |
| 2025-05-14 | 14.66 | $16.64 | 115247 |
| 2025-05-13 | 14.83 | $16.81 | 258300 |
| 2025-05-12 | 14.92 | $16.57 | 435005 |
| 2025-05-09 | 15.26 | $15.58 | 146739 |
| 2025-05-08 | 15.49 | $15.62 | 155200 |
| 2025-05-07 | 15.80 | $15.49 | 177522 |
| 2025-05-06 | 15.85 | $15.53 | 113300 |
| 2025-05-05 | 16.03 | $15.65 | 177900 |
| 2025-05-02 | 16.33 | $15.73 | 540005 |
| 2025-05-01 | 16.54 | $15.28 | 247018 |
| 2025-04-30 | 16.75 | $15.51 | 317914 |
| 2025-04-29 | 16.78 | $15.15 | 198907 |
| 2025-04-28 | 16.38 | $16.13 | 168912 |
| 2025-04-25 | 16.70 | $16.12 | 99815 |
| 2025-04-24 | 17.03 | $15.97 | 141635 |
| 2025-04-23 | 17.25 | $15.68 | 283825 |
| 2025-04-22 | 17.48 | $15.65 | 284900 |
| 2025-04-21 | 17.39 | $15.23 | 782600 |
| 2025-04-17 | 17.29 | $15.44 | 179600 |
| 2025-04-16 | 17.49 | $15.25 | 192617 |
| 2025-04-15 | 17.32 | $15.48 | 281600 |
| 2025-04-14 | 17.31 | $15.42 | 822910 |
| 2025-04-11 | 17.31 | $15.48 | 609814 |
| 2025-04-10 | 17.10 | $14.99 | 362200 |
| 2025-04-09 | 16.73 | $15.36 | 793100 |
| 2025-04-08 | 16.31 | $13.65 | 778513 |
| 2025-04-07 | 14.70 | $13.72 | 635300 |
| 2025-04-04 | 13.06 | $14.01 | 292500 |
| 2025-04-03 | 11.57 | $15.43 | 245902 |
| 2025-04-02 | 10.95 | $16.25 | 173138 |
| 2025-04-01 | 10.68 | $15.99 | 173700 |
| 2025-03-31 | 10.26 | $15.97 | 179600 |
| 2025-03-28 | 9.63 | $16.36 | 132400 |
| 2025-03-27 | 9.50 | $16.64 | 166600 |
| 2025-03-26 | 9.39 | $16.54 | 136324 |
| 2025-03-25 | 9.33 | $17.01 | 136731 |
| 2025-03-24 | 9.67 | $16.63 | 134000 |
| 2025-03-21 | 9.57 | $16.54 | 193137 |
| 2025-03-20 | 9.51 | $17.03 | 170946 |
| 2025-03-19 | 9.79 | $17.30 | 119948 |
| 2025-03-18 | 10.14 | $17.33 | 90619 |
| 2025-03-17 | 10.41 | $17.81 | 125400 |
| 2025-03-14 | 10.49 | $17.67 | 111800 |
| 2025-03-13 | 10.77 | $17.21 | 122900 |
| 2025-03-12 | 11.32 | $17.66 | 169106 |
| 2025-03-11 | 11.59 | $17.64 | 116200 |
| 2025-03-10 | 11.87 | $17.65 | 124900 |
| 2025-03-07 | 12.00 | $18.41 | 107000 |
| 2025-03-06 | 11.62 | $17.88 | 124747 |
| 2025-03-05 | 11.51 | $18.21 | 128118 |
| 2025-03-04 | 11.26 | $17.00 | 147900 |
| 2025-03-03 | 11.58 | $17.16 | 448000 |
| 2025-02-28 | 11.97 | $17.01 | 11.9M |
| 2025-02-27 | 12.55 | $16.86 | 2.2M |
| 2025-02-26 | 13.16 | $17.34 | 1.1M |
| 2025-02-25 | 13.38 | $17.26 | 110400 |
| 2025-02-24 | 13.80 | $17.09 | 97312 |
| 2025-02-21 | 14.42 | $17.36 | 85900 |
| 2025-02-20 | 14.68 | $17.62 | 91100 |
| 2025-02-19 | 14.71 | $17.20 | 170414 |
| 2025-02-18 | 15.01 | $17.71 | 107700 |
| 2025-02-14 | 14.53 | $17.54 | 85300 |
| 2025-02-13 | 14.25 | $17.48 | 95330 |
| 2025-02-12 | 13.98 | $17.14 | 70848 |
| 2025-02-11 | 14.16 | $17.04 | 128400 |
| 2025-02-10 | 14.51 | $17.03 | 190424 |
| 2025-02-07 | 14.92 | $16.76 | 129500 |
| 2025-02-06 | 15.35 | $17.06 | 124500 |
| 2025-02-05 | 15.57 | $17.01 | 182420 |
| 2025-02-04 | 15.79 | $16.80 | 111913 |
| 2025-02-03 | 16.29 | $16.37 | 148300 |
| 2025-01-31 | 17.01 | $16.67 | 110921 |
| 2025-01-30 | 17.37 | $16.65 | 121900 |
| 2025-01-29 | 17.92 | $16.47 | 950325 |
| 2025-01-28 | 18.61 | $16.54 | 130400 |
| 2025-01-27 | 19.38 | $17.22 | 238535 |
| 2025-01-24 | 19.38 | $17.59 | 123202 |
| 2025-01-23 | 18.33 | $17.31 | 169406 |
| 2025-01-22 | 17.64 | $17.14 | 161301 |
| 2025-01-21 | 17.05 | $17.01 | 218136 |
| 2025-01-17 | 16.60 | $16.71 | 211242 |
| 2025-01-16 | 16.40 | $16.40 | 268909 |
| 2025-01-15 | 16.67 | $16.16 | 243028 |
| 2025-01-14 | 17.27 | $15.80 | 311632 |
| 2025-01-13 | 17.76 | $15.58 | 326800 |
| 2025-01-10 | 17.79 | $15.76 | 300300 |
| 2025-01-08 | 18.28 | $15.76 | 336933 |
| 2025-01-07 | 18.87 | $15.63 | 291030 |
| 2025-01-06 | 19.49 | $15.80 | 332548 |
| 2025-01-03 | 20.13 | $15.46 | 274331 |
| 2025-01-02 | 19.89 | $15.31 | 172500 |
| 2024-12-31 | 19.54 | $15.13 | 128303 |
| 2024-12-30 | 19.16 | $15.30 | 199503 |
| 2024-12-27 | 18.22 | $15.45 | 209906 |
| 2024-12-26 | 17.44 | $15.46 | 197049 |
| 2024-12-24 | 16.61 | $15.35 | 145041 |
| 2024-12-23 | 15.68 | $15.34 | 331342 |
| 2024-12-20 | 14.86 | $15.36 | 294117 |
| 2024-12-19 | 14.00 | $15.49 | 284000 |
| 2024-12-18 | 13.44 | $15.64 | 176401 |
| 2024-12-17 | 13.08 | $16.05 | 178137 |
| 2024-12-16 | 13.29 | $16.24 | 353300 |
| 2024-12-13 | 13.66 | $16.10 | 153902 |
| 2024-12-12 | 13.99 | $16.17 | 162502 |
| 2024-12-11 | 14.53 | $16.34 | 134234 |
| 2024-12-10 | 15.29 | $16.27 | 112217 |
| 2024-12-09 | 16.08 | $16.48 | 154208 |
| 2024-12-06 | 16.57 | $16.43 | 112244 |
| 2024-12-05 | 17.26 | $16.37 | 138607 |
| 2024-12-04 | 18.11 | $16.45 | 116222 |
| 2024-12-03 | 19.06 | $16.09 | 207900 |
| 2024-12-02 | 19.60 | $16.09 | 248900 |
| 2024-11-29 | 20.05 | $15.92 | 90300 |
| 2024-11-27 | 20.17 | $15.74 | 147104 |
| 2024-11-26 | 20.06 | $15.63 | 202233 |
| 2024-11-25 | 19.83 | $15.64 | 659000 |
| 2024-11-22 | 19.62 | $15.70 | 612200 |
| 2024-11-21 | 19.31 | $15.58 | 184700 |
| 2024-11-20 | 18.72 | $15.56 | 128437 |
| 2024-11-19 | 18.11 | $15.79 | 200844 |
| 2024-11-18 | 17.59 | $15.91 | 271400 |
| 2024-11-15 | 17.18 | $15.89 | 295300 |
| 2024-11-14 | 16.81 | $16.11 | 162400 |
| 2024-11-13 | 16.62 | $16.11 | 421749 |
| 2024-11-12 | 16.36 | $16.15 | 127300 |
| 2024-11-11 | 16.13 | $16.92 | 200149 |
| 2024-11-08 | 16.69 | $16.74 | 91117 |
| 2024-11-07 | 17.03 | $17.10 | 144636 |
| 2024-11-06 | 17.76 | $16.39 | 71300 |
| 2024-11-05 | 17.65 | $16.58 | 342200 |
| 2024-11-04 | 17.63 | $16.37 | 339948 |
| 2024-11-01 | 17.48 | $16.36 | 149906 |
| 2024-10-31 | 17.33 | $16.39 | 494443 |
| 2024-10-30 | 16.51 | $16.59 | 74946 |
| 2024-10-29 | 15.86 | $16.91 | 123000 |
| 2024-10-28 | 15.57 | $17.06 | 296900 |
| 2024-10-25 | 15.31 | $16.83 | 111921 |
| 2024-10-24 | 14.74 | $16.90 | 503715 |
| 2024-10-23 | 14.17 | $16.84 | 650720 |
| 2024-10-22 | 13.44 | $16.99 | 465500 |
| 2024-10-21 | 12.83 | $17.22 | 330400 |
| 2024-10-18 | 12.31 | $17.67 | 257800 |
| 2024-10-17 | 12.15 | $17.50 | 458209 |
| 2024-10-16 | 11.79 | $17.59 | 246200 |
| 2024-10-15 | 11.51 | $17.81 | 57400 |
| 2024-10-14 | 11.44 | $18.84 | 65300 |
| 2024-10-11 | 11.74 | $18.83 | 104825 |
| 2024-10-10 | 12.21 | $18.50 | 54000 |
| 2024-10-09 | 12.60 | $18.75 | 108800 |
| 2024-10-08 | 13.11 | $18.88 | 58604 |
| 2024-10-07 | 13.65 | $18.81 | 125338 |
| 2024-10-04 | 14.02 | $18.97 | 81335 |
| 2024-10-03 | 14.37 | $19.04 | 62226 |
| 2024-10-02 | 14.59 | $19.23 | 68400 |
| 2024-10-01 | 14.66 | $18.94 | 95100 |
| 2024-09-30 | 14.73 | $19.36 | 69900 |
| 2024-09-27 | 14.33 | $19.53 | 89534 |
| 2024-09-26 | 13.53 | $19.41 | 86300 |
| 2024-09-25 | 12.83 | $18.54 | 62900 |
| 2024-09-24 | 12.81 | $18.39 | 158100 |
| 2024-09-23 | 13.15 | $18.10 | 77806 |
| 2024-09-20 | 13.79 | $17.93 | 97300 |
| 2024-09-19 | 14.27 | $18.18 | 77844 |
| 2024-09-18 | 14.84 | $17.55 | 178000 |
| 2024-09-17 | 15.30 | $17.73 | 147400 |
| 2024-09-16 | 15.95 | $17.60 | 213443 |
| 2024-09-13 | 16.27 | $17.65 | 144000 |
| 2024-09-12 | 16.71 | $17.46 | 107420 |
| 2024-09-11 | 16.83 | $17.14 | 255400 |
| 2024-09-10 | 16.49 | $17.08 | 361024 |
| 2024-09-09 | 15.99 | $17.09 | 254511 |
| 2024-09-06 | 15.49 | $16.82 | 132833 |
| 2024-09-05 | 14.96 | $17.23 | 108900 |
| 2024-09-04 | 14.79 | $17.57 | 72742 |
| 2024-09-03 | 14.96 | $17.67 | 82400 |
| 2024-08-30 | 15.33 | $18.19 | 91500 |
| 2024-08-29 | 15.98 | $18.34 | 110200 |
| 2024-08-28 | 16.52 | $18.08 | 113800 |
| 2024-08-27 | 17.31 | $18.00 | 63200 |
| 2024-08-26 | 18.12 | $18.05 | 115900 |
| 2024-08-23 | 18.86 | $18.21 | 66800 |
| 2024-08-22 | 19.64 | $17.94 | 96500 |
| 2024-08-21 | 20.62 | $17.97 | 102700 |
| 2024-08-20 | 21.57 | $17.99 | 111912 |
| 2024-08-19 | 22.56 | $17.89 | 104442 |
| 2024-08-16 | 23.46 | $17.56 | 89342 |
| 2024-08-15 | 24.04 | $17.35 | 87300 |
| 2024-08-14 | 24.58 | $17.39 | 66100 |
| 2024-08-13 | 25.04 | $17.18 | 81919 |
| 2024-08-12 | 25.21 | $16.91 | 119820 |
| 2024-08-09 | 25.05 | $16.89 | 111700 |
| 2024-08-08 | 24.80 | $16.95 | 164705 |
| 2024-08-07 | 24.54 | $16.61 | 238600 |
| 2024-08-06 | 24.27 | $16.41 | 248100 |
| 2024-08-05 | 23.43 | $16.30 | 215615 |
| 2024-08-02 | 22.54 | $16.65 | 111100 |
| 2024-08-01 | 22.00 | $17.02 | 109549 |
| 2024-07-31 | 21.71 | $17.96 | 77803 |
| 2024-07-30 | 22.10 | $17.34 | 152000 |
| 2024-07-29 | 21.75 | $17.12 | 220707 |
| 2024-07-26 | 21.09 | $17.09 | 128800 |
| 2024-07-25 | 20.31 | $16.98 | 138009 |
| 2024-07-24 | 19.39 | $17.04 | 128745 |
| 2024-07-23 | 18.64 | $17.34 | 277524 |
| 2024-07-22 | 18.06 | $17.30 | 379524 |
| 2024-07-19 | 17.36 | $17.15 | 80802 |
| 2024-07-18 | 16.50 | $17.38 | 141218 |
| 2024-07-17 | 15.78 | $18.45 | 77000 |
| 2024-07-16 | 15.98 | $19.01 | 63528 |
| 2024-07-15 | 16.38 | $18.95 | 346300 |
| 2024-07-12 | 17.16 | $19.11 | 104300 |
| 2024-07-11 | 17.98 | $18.58 | 82600 |
| 2024-07-10 | 18.20 | $18.34 | 128406 |
| 2024-07-09 | 17.97 | $18.40 | 83128 |
| 2024-07-08 | 17.80 | $18.49 | 137722 |
| 2024-07-05 | 17.85 | $18.54 | 147600 |
| 2024-07-03 | 17.90 | $18.94 | 51807 |
| 2024-07-02 | 18.47 | $18.75 | 120600 |
| 2024-07-01 | 18.68 | $18.79 | 367900 |
| 2024-06-28 | 19.17 | $18.87 | 63714 |
| 2024-06-27 | 19.69 | $18.68 | 71727 |
| 2024-06-26 | 20.33 | $18.83 | 418024 |
| 2024-06-25 | 21.02 | $18.79 | 108147 |
| 2024-06-24 | 21.64 | $19.19 | 104300 |
| 2024-06-21 | 22.59 | $18.74 | 79200 |
| 2024-06-20 | 23.76 | $18.87 | 138100 |
| 2024-06-18 | 24.40 | $19.33 | 99100 |
| 2024-06-17 | 24.64 | $19.19 | 105900 |
| 2024-06-14 | 25.04 | $19.03 | 198800 |
| 2024-06-13 | 25.56 | $19.35 | 173120 |
| 2024-06-12 | 25.52 | $19.74 | 131100 |
| 2024-06-11 | 24.69 | $19.28 | 91000 |
| 2024-06-10 | 24.45 | $19.46 | 78100 |
| 2024-06-07 | 24.03 | $19.43 | 287326 |
| 2024-06-06 | 23.40 | $19.45 | 61931 |
| 2024-06-05 | 22.66 | $19.43 | 90437 |
| 2024-06-04 | 22.06 | $19.20 | 86614 |
| 2024-06-03 | 21.67 | $19.38 | 70908 |
| 2024-05-31 | 20.95 | $19.18 | 99300 |
| 2024-05-30 | 20.43 | $18.70 | 115743 |
| 2024-05-29 | 20.27 | $18.58 | 82617 |
| 2024-05-28 | 20.11 | $19.00 | 79045 |
| 2024-05-24 | 19.33 | $19.05 | 64303 |
| 2024-05-23 | 18.47 | $19.03 | 97048 |
| 2024-05-22 | 17.56 | $18.87 | 114900 |
| 2024-05-21 | 16.93 | $18.63 | 112248 |
| 2024-05-20 | 16.59 | $18.67 | 97800 |
| 2024-05-17 | 16.23 | $18.55 | 83548 |
| 2024-05-16 | 16.05 | $18.49 | 105900 |
| 2024-05-15 | 15.76 | $18.95 | 73700 |
| 2024-05-14 | 15.28 | $18.50 | 79900 |
| 2024-05-13 | 15.17 | $18.43 | 72700 |
| 2024-05-10 | 14.97 | $18.74 | 78900 |
| 2024-05-09 | 14.34 | $18.58 | 89800 |
| 2024-05-08 | 13.83 | $18.42 | 70315 |
| 2024-05-07 | 13.37 | $18.33 | 82600 |
| 2024-05-06 | 12.93 | $18.26 | 163139 |
| 2024-05-03 | 12.61 | $18.21 | 81000 |
| 2024-05-02 | 12.36 | $17.81 | 503412 |
| 2024-05-01 | 12.47 | $17.80 | 200722 |
| 2024-04-30 | 12.48 | $17.72 | 1.2M |
| 2024-04-29 | 12.39 | $17.91 | 372800 |
| 2024-04-26 | 12.19 | $17.67 | 621800 |
| 2024-04-25 | 12.21 | $17.37 | 337600 |
| 2024-04-24 | 12.52 | $17.74 | 125100 |
| 2024-04-23 | 12.24 | $16.24 | 1.5M |
| 2024-04-22 | 12.06 | $16.19 | 1.0M |
| 2024-04-19 | 11.62 | $16.36 | 770634 |
| 2024-04-18 | 11.46 | $16.49 | 4.9M |
| 2024-04-17 | 11.43 | $16.69 | 1.9M |
| 2024-04-16 | 11.56 | $16.77 | 4.3M |
| 2024-04-15 | 11.92 | $16.88 | 5.4M |
| 2024-04-12 | 12.54 | $16.65 | 1.8M |
| 2024-04-11 | 12.56 | $16.95 | 1.6M |
| 2024-04-10 | 12.62 | $17.03 | 2.3M |
| 2024-04-09 | 12.97 | $17.29 | 856100 |
| 2024-04-08 | 13.56 | $17.24 | 1.6M |
| 2024-04-05 | 14.00 | $17.05 | 1.1M |
| 2024-04-04 | 14.54 | $16.88 | 1.0M |
| 2024-04-03 | 15.29 | $17.03 | 4.1M |
| 2024-04-02 | 15.80 | $16.81 | 1.7M |
| 2024-04-01 | 15.93 | $16.75 | 162100 |
| 2024-03-28 | 16.07 | $16.94 | 131138 |
| 2024-03-27 | 16.21 | $17.16 | 131600 |
| 2024-03-26 | 16.98 | $17.46 | 143125 |
| 2024-03-25 | 17.62 | $17.51 | 165800 |
| 2024-03-22 | 17.89 | $17.68 | 321300 |
| 2024-03-21 | 17.95 | $17.81 | 273300 |
| 2024-03-20 | 18.01 | $17.60 | 104219 |
| 2024-03-19 | 18.36 | $17.33 | 681500 |
| 2024-03-18 | 18.97 | $17.47 | 66700 |
| 2024-03-15 | 19.44 | $17.77 | 113800 |
| 2024-03-14 | 19.37 | $17.72 | 112600 |
| 2024-03-13 | 19.30 | $17.85 | 75900 |
| 2024-03-12 | 18.94 | $17.88 | 116109 |
| 2024-03-11 | 18.59 | $17.52 | 150700 |
| 2024-03-08 | 18.52 | $17.75 | 154400 |
| 2024-03-07 | 17.88 | $17.75 | 152100 |
| 2024-03-06 | 17.52 | $17.44 | 477716 |
| 2024-03-05 | 17.45 | $17.06 | 333610 |
| 2024-03-04 | 17.58 | $17.38 | 105621 |
| 2024-03-01 | 17.44 | $17.47 | 97534 |
| 2024-02-29 | 17.17 | $17.33 | 86400 |
| 2024-02-28 | 16.90 | $17.39 | 92203 |
| 2024-02-27 | 16.52 | $17.32 | 107600 |
| 2024-02-26 | 16.11 | $17.51 | 91831 |
| 2024-02-23 | 15.46 | $17.22 | 75147 |
| 2024-02-22 | 14.99 | $17.39 | 107811 |
| 2024-02-21 | 14.35 | $16.83 | 391640 |
| 2024-02-20 | 14.16 | $16.80 | 107800 |
| 2024-02-16 | 14.02 | $16.84 | 107700 |
| 2024-02-15 | 13.82 | $16.33 | 161700 |
| 2024-02-14 | 14.31 | $16.05 | 118000 |
| 2024-02-13 | 14.90 | $15.81 | 121433 |
| 2024-02-12 | 15.32 | $16.42 | 83118 |
| 2024-02-09 | 15.53 | $16.40 | 146804 |
| 2024-02-08 | 15.79 | $16.29 | 94019 |
| 2024-02-07 | 16.23 | $16.07 | 110609 |
| 2024-02-06 | 16.94 | $16.12 | 133300 |
| 2024-02-05 | 17.71 | $15.78 | 205800 |
| 2024-02-02 | 18.46 | $16.17 | 99800 |
| 2024-02-01 | 19.03 | $16.29 | 135400 |
| 2024-01-31 | 19.43 | $16.01 | 81000 |
| 2024-01-30 | 20.01 | $15.86 | 162200 |
| 2024-01-29 | 21.00 | $15.93 | 126600 |
| 2024-01-26 | 22.05 | $15.66 | 99400 |
| 2024-01-25 | 22.95 | $15.77 | 117100 |
| 2024-01-24 | 23.90 | $16.29 | 102500 |
| 2024-01-23 | 24.41 | $16.12 | 154300 |
| 2024-01-22 | 25.37 | $16.09 | 98700 |
| 2024-01-19 | 26.38 | $15.80 | 89310 |
| 2024-01-18 | 27.49 | $15.74 | 111703 |
| 2024-01-17 | 28.58 | $15.65 | 195500 |
| 2024-01-16 | 29.55 | $15.93 | 139300 |
| 2024-01-12 | 31.07 | $16.23 | 130623 |
| 2024-01-11 | 32.24 | $16.05 | 124900 |
| 2024-01-10 | 33.66 | $16.02 | 104500 |
| 2024-01-09 | 35.29 | $15.91 | 138747 |
| 2024-01-08 | 37.08 | $16.05 | 137919 |
| 2024-01-05 | 38.84 | $15.87 | 207811 |
| 2024-01-04 | 40.72 | $16.21 | 1.1M |
| 2024-01-03 | 42.24 | $16.33 | 106400 |
| 2024-01-02 | 43.63 | $16.70 | 119518 |
| 2023-12-29 | 44.13 | $17.21 | 209500 |
| 2023-12-28 | 43.24 | $17.25 | 102943 |
| 2023-12-27 | 42.18 | $17.35 | 134516 |
| 2023-12-26 | 41.07 | $17.20 | 101614 |
| 2023-12-22 | 40.00 | $17.12 | 132123 |
| 2023-12-21 | 38.89 | $16.95 | 151116 |
| 2023-12-20 | 37.85 | $16.69 | 129942 |
| 2023-12-19 | 36.79 | $16.81 | 162000 |
| 2023-12-18 | 35.73 | $16.56 | 137200 |
| 2023-12-15 | 34.78 | $16.61 | 179517 |
| 2023-12-14 | 33.69 | $16.32 | 367429 |
| 2023-12-13 | 32.76 | $16.19 | 101833 |
| 2023-12-12 | 31.97 | $15.97 | 94222 |
| 2023-12-11 | 31.36 | $15.93 | 102800 |
| 2023-12-08 | 30.76 | $15.77 | 101724 |
| 2023-12-07 | 30.28 | $15.73 | 88800 |
| 2023-12-06 | 29.83 | $15.63 | 116500 |
| 2023-12-05 | 29.13 | $15.40 | 147300 |
| 2023-12-04 | 28.61 | $15.46 | 111800 |
| 2023-12-01 | 28.16 | $15.69 | 99700 |
| 2023-11-30 | 27.33 | $15.38 | 252200 |
| 2023-11-29 | 26.59 | $15.59 | 199800 |
| 2023-11-28 | 25.38 | $15.46 | 115127 |
| 2023-11-27 | 24.29 | $15.36 | 87100 |
| 2023-11-24 | 23.25 | $15.24 | 65811 |
| 2023-11-22 | 22.18 | $15.36 | 94700 |
| 2023-11-21 | 20.87 | $15.28 | 130444 |
| 2023-11-20 | 19.44 | $15.39 | 183200 |
| 2023-11-17 | 17.98 | $15.13 | 653800 |
| 2023-11-16 | 16.45 | $14.91 | 241343 |
| 2023-11-15 | 15.24 | $14.92 | 179500 |
| 2023-11-14 | 13.78 | $14.66 | 112043 |
| 2023-11-13 | 12.54 | $13.98 | 127900 |
| 2023-11-10 | 11.86 | $13.94 | 149737 |
| 2023-11-09 | 11.25 | $13.95 | 151914 |
| 2023-11-08 | 10.31 | $13.64 | 152000 |
| 2023-11-07 | 9.89 | $13.60 | 99440 |
| 2023-11-06 | 9.47 | $13.60 | 139939 |
| 2023-11-03 | 9.01 | $13.68 | 137100 |
| 2023-11-02 | 8.53 | $13.36 | 131500 |
| 2023-11-01 | 8.41 | $12.97 | 119200 |
| 2023-10-31 | 8.75 | $12.93 | 227036 |
| 2023-10-30 | 9.18 | $12.84 | 166400 |
| 2023-10-27 | 9.44 | $12.79 | 171700 |
| 2023-10-26 | 9.82 | $12.70 | 195800 |
| 2023-10-25 | 10.06 | $12.76 | 167138 |
| 2023-10-24 | 10.33 | $12.55 | 347619 |
| 2023-10-23 | 10.06 | $12.53 | 128200 |
| 2023-10-20 | 9.78 | $12.62 | 112400 |
| 2023-10-19 | 9.78 | $12.91 | 211002 |
| 2023-10-18 | 10.17 | $13.08 | 129300 |
| 2023-10-17 | 10.60 | $13.58 | 114044 |
| 2023-10-16 | 10.53 | $13.72 | 226400 |
| 2023-10-13 | 9.88 | $13.69 | 134300 |
| 2023-10-12 | 9.20 | $13.85 | 316100 |
| 2023-10-11 | 8.29 | $13.71 | 868000 |
| 2023-10-10 | 7.65 | $13.61 | 2.9M |
| 2023-10-09 | 6.98 | $13.25 | 138727 |
| 2023-10-06 | 7.08 | $13.49 | 163400 |
| 2023-10-05 | 7.04 | $13.32 | 157102 |
| 2023-10-04 | 7.27 | $13.08 | 217244 |
| 2023-10-03 | 7.29 | $13.10 | 272700 |
| 2023-10-02 | 7.58 | $13.25 | 249700 |
| 2023-09-29 | 7.82 | $13.40 | 131100 |
| 2023-09-28 | 7.80 | $13.19 | 136125 |
| 2023-09-27 | 8.16 | $12.85 | 191523 |
| 2023-09-26 | 7.96 | $12.88 | 190100 |
| 2023-09-25 | 7.86 | $13.14 | 150500 |
| 2023-09-22 | 8.03 | $12.83 | 183120 |
| 2023-09-21 | 7.92 | $12.88 | 575527 |
| 2023-09-20 | 7.89 | $13.13 | 795019 |
| 2023-09-19 | 8.23 | $13.16 | 825223 |
| 2023-09-18 | 8.36 | $13.29 | 572129 |
| 2023-09-15 | 8.49 | $13.20 | 409600 |
| 2023-09-14 | 8.76 | $13.34 | 442600 |
| 2023-09-13 | 9.12 | $13.12 | 466304 |
| 2023-09-12 | 9.29 | $13.41 | 7.2M |
| 2023-09-11 | 9.72 | $13.57 | 382900 |
| 2023-09-08 | 9.95 | $13.16 | 627923 |
| 2023-09-07 | 10.24 | $13.21 | 567439 |
| 2023-09-06 | 10.49 | $13.45 | 1.1M |
| 2023-09-05 | 10.97 | $13.31 | 557400 |
| 2023-09-01 | 11.38 | $13.16 | 796939 |
| 2023-08-31 | 11.81 | $13.23 | 900700 |
| 2023-08-30 | 12.10 | $13.77 | 119000 |
| 2023-08-29 | 12.20 | $13.84 | 117500 |
| 2023-08-28 | 12.49 | $13.46 | 158248 |
| 2023-08-25 | 12.87 | $13.28 | 177800 |
| 2023-08-24 | 13.26 | $13.25 | 956713 |
| 2023-08-23 | 13.44 | $13.16 | 94200 |
| 2023-08-22 | 13.34 | $13.03 | 187300 |
| 2023-08-21 | 13.17 | $12.93 | 283909 |
| 2023-08-18 | 12.70 | $12.81 | 180937 |
| 2023-08-17 | 11.89 | $12.78 | 145900 |
| 2023-08-16 | 11.14 | $13.02 | 125800 |
| 2023-08-15 | 10.64 | $13.13 | 166342 |
| 2023-08-14 | 10.18 | $13.44 | 150200 |
| 2023-08-11 | 9.86 | $13.40 | 160310 |
| 2023-08-10 | 9.67 | $13.60 | 141503 |
| 2023-08-09 | 9.82 | $13.75 | 180822 |
| 2023-08-08 | 9.77 | $13.59 | 237300 |
| 2023-08-07 | 9.45 | $13.88 | 143503 |
| 2023-08-04 | 9.42 | $13.69 | 161910 |
| 2023-08-03 | 9.39 | $13.55 | 155500 |
| 2023-08-02 | 8.96 | $13.76 | 196833 |
| 2023-08-01 | 8.86 | $14.08 | 1.0M |
| 2023-07-31 | 9.32 | $14.16 | 136208 |
| 2023-07-28 | 9.68 | $14.10 | 125909 |
| 2023-07-27 | 10.11 | $13.98 | 136821 |
| 2023-07-26 | 10.57 | $14.14 | 149900 |
| 2023-07-25 | 10.96 | $14.32 | 224429 |
| 2023-07-24 | 11.40 | $14.14 | 166527 |
| 2023-07-21 | 11.93 | $14.18 | 433400 |
| 2023-07-20 | 12.46 | $14.02 | 127419 |
| 2023-07-19 | 12.98 | $14.12 | 163900 |
| 2023-07-18 | 13.65 | $15.07 | 129400 |
| 2023-07-17 | 13.27 | $14.81 | 90112 |
| 2023-07-14 | 13.19 | $14.66 | 99814 |
| 2023-07-13 | 13.00 | $14.81 | 143600 |
| 2023-07-12 | 12.81 | $14.46 | 111900 |
| 2023-07-11 | 12.95 | $13.96 | 155621 |
| 2023-07-10 | 13.40 | $13.87 | 158500 |
| 2023-07-07 | 13.77 | $13.78 | 165800 |
| 2023-07-06 | 14.07 | $13.54 | 243600 |
| 2023-07-05 | 13.98 | $13.83 | 155400 |
| 2023-07-03 | 14.40 | $14.07 | 166743 |
| 2023-06-30 | 15.11 | $14.41 | 204842 |
| 2023-06-29 | 15.49 | $14.13 | 171600 |
| 2023-06-28 | 16.19 | $14.32 | 156500 |
| 2023-06-27 | 16.54 | $14.49 | 134319 |
| 2023-06-26 | 16.91 | $14.34 | 109242 |
| 2023-06-23 | 17.52 | $14.27 | 115800 |
| 2023-06-22 | 18.29 | $14.45 | 133700 |
| 2023-06-21 | 18.84 | $14.51 | 241100 |
| 2023-06-20 | 19.40 | $14.35 | 188803 |
| 2023-06-16 | 20.20 | $14.64 | 200018 |
| 2023-06-15 | 20.48 | $15.15 | 128200 |
| 2023-06-14 | 20.32 | $15.11 | 149035 |
| 2023-06-13 | 19.91 | $15.15 | 131600 |
| 2023-06-12 | 19.57 | $14.80 | 125000 |
| 2023-06-09 | 19.66 | $14.73 | 122727 |
| 2023-06-08 | 19.86 | $14.79 | 86336 |
| 2023-06-07 | 20.09 | $14.56 | 135400 |
| 2023-06-06 | 20.51 | $14.76 | 84700 |
| 2023-06-05 | 20.95 | $14.76 | 200900 |
| 2023-06-02 | 21.17 | $14.83 | 140200 |
| 2023-06-01 | 21.28 | $14.70 | 375901 |
| 2023-05-31 | 21.64 | $14.70 | 155300 |
| 2023-05-30 | 21.92 | $14.74 | 124538 |
| 2023-05-26 | 21.87 | $14.99 | 114148 |
| 2023-05-25 | 21.79 | $14.41 | 114700 |
| 2023-05-24 | 22.22 | $14.07 | 96233 |
| 2023-05-23 | 23.07 | $14.28 | 237100 |
| 2023-05-22 | 23.62 | $14.77 | 211939 |
| 2023-05-19 | 23.51 | $15.00 | 374400 |
| 2023-05-18 | 23.05 | $14.58 | 111600 |
| 2023-05-17 | 23.00 | $14.61 | 96224 |
| 2023-05-16 | 22.41 | $14.33 | 114500 |
| 2023-05-15 | 22.03 | $14.55 | 155000 |
| 2023-05-12 | 21.50 | $14.46 | 154543 |
| 2023-05-11 | 20.89 | $14.59 | 220008 |
| 2023-05-10 | 20.24 | $14.43 | 344412 |
| 2023-05-09 | 19.69 | $14.47 | 133400 |
| 2023-05-08 | 18.92 | $14.48 | 206800 |
| 2023-05-05 | 17.92 | $14.63 | 86246 |
| 2023-05-04 | 16.87 | $14.41 | 138314 |
| 2023-05-03 | 15.89 | $14.20 | 119615 |
| 2023-05-02 | 14.91 | $14.23 | 127000 |
| 2023-05-01 | 14.01 | $14.32 | 125128 |
| 2023-04-28 | 12.68 | $14.48 | 167022 |
| 2023-04-27 | 11.23 | $14.31 | 266149 |
| 2023-04-26 | 9.74 | $12.53 | 265600 |
| 2023-04-25 | 9.98 | $12.50 | 126304 |
| 2023-04-24 | 10.01 | $12.76 | 284300 |
| 2023-04-21 | 9.65 | $12.59 | 101109 |
| 2023-04-20 | 9.47 | $12.56 | 129700 |
| 2023-04-19 | 9.28 | $12.46 | 149529 |
| 2023-04-18 | 9.21 | $12.67 | 79400 |
| 2023-04-17 | 8.89 | $12.50 | 194300 |
| 2023-04-14 | 8.76 | $12.51 | 81842 |
| 2023-04-13 | 8.58 | $12.42 | 126641 |
| 2023-04-12 | 8.58 | $12.29 | 135600 |
| 2023-04-11 | 8.49 | $12.25 | 107100 |
| 2023-04-10 | 8.54 | $12.00 | 169900 |
| 2023-04-06 | 8.88 | $12.14 | 98500 |
| 2023-04-05 | 9.09 | $12.29 | 118113 |
| 2023-04-04 | 8.96 | $12.59 | 184200 |
| 2023-04-03 | 8.26 | $12.60 | 125900 |
| 2023-03-31 | 7.74 | $12.62 | 134700 |
| 2023-03-30 | 7.12 | $12.25 | 156604 |
| 2023-03-29 | 6.95 | $12.01 | 137500 |
| 2023-03-28 | 7.05 | $11.94 | 207000 |
| 2023-03-27 | 7.22 | $11.84 | 148422 |
| 2023-03-24 | 7.53 | $11.53 | 194700 |
| 2023-03-23 | 7.70 | $12.14 | 162309 |
| 2023-03-22 | 7.49 | $11.85 | 175600 |
| 2023-03-21 | 7.51 | $11.95 | 141100 |
| 2023-03-20 | 7.73 | $11.87 | 193900 |
| 2023-03-17 | 8.07 | $11.42 | 203923 |
| 2023-03-16 | 7.97 | $11.69 | 221300 |
| 2023-03-15 | 7.92 | $11.37 | 132513 |
| 2023-03-14 | 7.49 | $11.91 | 264020 |
| 2023-03-13 | 7.81 | $11.42 | 152500 |
| 2023-03-10 | 7.42 | $11.32 | 140332 |
| 2023-03-09 | 7.09 | $11.36 | 173200 |
| 2023-03-08 | 6.82 | $11.56 | 153524 |
| 2023-03-07 | 6.74 | $11.51 | 190400 |
| 2023-03-06 | 6.66 | $11.98 | 85100 |
| 2023-03-03 | 6.73 | $11.98 | 129114 |
| 2023-03-02 | 6.97 | $11.64 | 146000 |
| 2023-03-01 | 6.87 | $11.87 | 247747 |
| 2023-02-28 | 7.22 | $11.82 | 133933 |
| 2023-02-27 | 7.51 | $11.86 | 165900 |
| 2023-02-24 | 7.88 | $11.69 | 140900 |
| 2023-02-23 | 8.03 | $11.96 | 320100 |
| 2023-02-22 | 8.42 | $11.90 | 109800 |
| 2023-02-21 | 8.78 | $11.85 | 138532 |
| 2023-02-17 | 9.15 | $12.01 | 130600 |
| 2023-02-16 | 9.52 | $11.97 | 110200 |
| 2023-02-15 | 9.90 | $12.23 | 142800 |
| 2023-02-14 | 10.19 | $12.21 | 103600 |
| 2023-02-13 | 10.49 | $12.21 | 137720 |
| 2023-02-10 | 10.93 | $11.98 | 157443 |
| 2023-02-09 | 11.29 | $12.15 | 93839 |
| 2023-02-08 | 11.77 | $12.00 | 105537 |
| 2023-02-07 | 12.25 | $12.14 | 107512 |
| 2023-02-06 | 12.72 | $11.95 | 212400 |
| 2023-02-03 | 13.07 | $12.25 | 139300 |
| 2023-02-02 | 13.68 | $12.48 | 161300 |
| 2023-02-01 | 14.20 | $12.00 | 313541 |
| 2023-01-31 | 14.54 | $11.78 | 242740 |
| 2023-01-30 | 14.51 | $11.78 | 366700 |
| 2023-01-27 | 14.62 | $11.97 | 251631 |
| 2023-01-26 | 14.72 | $12.12 | 895300 |
| 2023-01-25 | 15.11 | $12.94 | 114700 |
| 2023-01-24 | 15.20 | $12.91 | 580721 |
| 2023-01-23 | 15.24 | $13.12 | 2.1M |
| 2023-01-20 | 15.05 | $12.92 | 206700 |
| 2023-01-19 | 15.10 | $12.50 | 2.6M |
| 2023-01-18 | 15.27 | $12.95 | 143442 |
| 2023-01-17 | 14.54 | $12.70 | 183500 |
| 2023-01-13 | 14.26 | $12.97 | 167500 |
| 2023-01-12 | 13.88 | $12.90 | 180000 |
| 2023-01-11 | 13.54 | $12.86 | 146900 |
| 2023-01-10 | 13.26 | $12.70 | 148300 |
| 2023-01-09 | 13.13 | $12.73 | 412212 |
| 2023-01-06 | 12.86 | $12.65 | 525100 |
| 2023-01-05 | 12.88 | $12.18 | 186800 |
| 2023-01-04 | 13.36 | $12.25 | 166619 |
| 2023-01-03 | 13.86 | $11.97 | 266400 |
| 2022-12-30 | 14.33 | $11.80 | 200821 |
| 2022-12-29 | 14.74 | $11.90 | 185815 |
| 2022-12-28 | 15.38 | $11.67 | 192700 |
| 2022-12-27 | 15.98 | $11.86 | 306524 |
| 2022-12-23 | 16.81 | $11.78 | 201500 |
| 2022-12-22 | 17.44 | $11.83 | 225900 |
| 2022-12-21 | 18.13 | $12.11 | 274900 |
| 2022-12-20 | 18.82 | $11.93 | 329136 |
| 2022-12-19 | 19.72 | $12.07 | 615029 |
| 2022-12-16 | 20.55 | $12.15 | 337300 |
| 2022-12-15 | 21.35 | $12.41 | 375600 |
| 2022-12-14 | 21.80 | $13.06 | 313200 |
| 2022-12-13 | 21.36 | $12.99 | 642411 |
| 2022-12-12 | 20.95 | $12.69 | 371700 |
| 2022-12-09 | 21.04 | $12.55 | 359745 |
| 2022-12-08 | 21.13 | $12.49 | 812905 |
| 2022-12-07 | 21.44 | $12.32 | 1.0M |
| 2022-12-06 | 21.77 | $12.68 | 571633 |
| 2022-12-05 | 21.64 | $12.72 | 454000 |
| 2022-12-02 | 21.42 | $12.76 | 328330 |
| 2022-12-01 | 21.27 | $12.60 | 324600 |
| 2022-11-30 | 21.23 | $12.21 | 227400 |
| 2022-11-29 | 21.50 | $12.16 | 194049 |
| 2022-11-28 | 21.51 | $12.25 | 267300 |
| 2022-11-25 | 21.44 | $12.61 | 157309 |
| 2022-11-23 | 20.95 | $12.53 | 247907 |
| 2022-11-22 | 20.46 | $12.26 | 214135 |
| 2022-11-21 | 20.20 | $12.02 | 247302 |
| 2022-11-18 | 20.05 | $12.12 | 191800 |
| 2022-11-17 | 19.75 | $12.13 | 336324 |
| 2022-11-16 | 19.52 | $12.10 | 239328 |
| 2022-11-15 | 19.09 | $12.31 | 361603 |
| 2022-11-14 | 18.57 | $12.69 | 317100 |
| 2022-11-11 | 17.27 | $12.97 | 223822 |
| 2022-11-10 | 15.79 | $12.56 | 615200 |
| 2022-11-09 | 14.48 | $11.34 | 164700 |
| 2022-11-08 | 13.82 | $11.54 | 231600 |
| 2022-11-07 | 13.05 | $11.25 | 407514 |
| 2022-11-04 | 12.54 | $11.15 | 265900 |
| 2022-11-03 | 12.07 | $10.36 | 250400 |
| 2022-11-02 | 12.41 | $10.52 | 210300 |
| 2022-11-01 | 12.31 | $10.72 | 240505 |
| 2022-10-31 | 11.98 | $10.65 | 334200 |
| 2022-10-28 | 11.89 | $10.89 | 204000 |
| 2022-10-27 | 11.65 | $10.58 | 287100 |
| 2022-10-26 | 11.55 | $10.75 | 167631 |
| 2022-10-25 | 11.35 | $10.72 | 316714 |
| 2022-10-24 | 11.31 | $10.13 | 308212 |
| 2022-10-21 | 11.89 | $9.82 | 284800 |
| 2022-10-20 | 12.08 | $9.53 | 252307 |
| 2022-10-19 | 12.16 | $9.57 | 231800 |
| 2022-10-18 | 12.26 | $9.99 | 426300 |
| 2022-10-17 | 12.83 | $9.67 | 577300 |
| 2022-10-14 | 12.91 | $9.14 | 225800 |
| 2022-10-13 | 12.63 | $9.37 | 443600 |
| 2022-10-12 | 12.23 | $9.05 | 307100 |
| 2022-10-11 | 12.27 | $9.08 | 471212 |
| 2022-10-10 | 12.31 | $9.30 | 330520 |
| 2022-10-07 | 12.57 | $9.36 | 427800 |
| 2022-10-06 | 12.91 | $9.94 | 578500 |
| 2022-10-05 | 13.11 | $10.17 | 446100 |
| 2022-10-04 | 13.28 | $10.15 | 545432 |
| 2022-10-03 | 13.52 | $9.47 | 438000 |
| 2022-09-30 | 13.82 | $9.22 | 420700 |
| 2022-09-29 | 13.99 | $9.11 | 612400 |
| 2022-09-28 | 13.71 | $9.41 | 358800 |
| 2022-09-27 | 13.58 | $9.08 | 916032 |
| 2022-09-26 | 13.24 | $8.98 | 601700 |
| 2022-09-23 | 12.84 | $9.06 | 444127 |
| 2022-09-22 | 12.17 | $9.15 | 414630 |
| 2022-09-21 | 11.60 | $9.32 | 299935 |
| 2022-09-20 | 11.21 | $9.35 | 414500 |
| 2022-09-19 | 10.57 | $9.78 | 436200 |
| 2022-09-16 | 10.27 | $9.81 | 232300 |
| 2022-09-15 | 10.10 | $10.05 | 356400 |
| 2022-09-14 | 10.26 | $10.16 | 196128 |
| 2022-09-13 | 10.51 | $10.21 | 223100 |
| 2022-09-12 | 10.86 | $10.79 | 507828 |
| 2022-09-09 | 10.87 | $10.52 | 271000 |
| 2022-09-08 | 11.25 | $10.17 | 720308 |
| 2022-09-07 | 11.53 | $10.16 | 357749 |
| 2022-09-06 | 11.87 | $10.04 | 369349 |
| 2022-09-02 | 12.22 | $9.98 | 251300 |
| 2022-09-01 | 12.60 | $9.88 | 285111 |
| 2022-08-31 | 12.47 | $10.18 | 275500 |
| 2022-08-30 | 12.81 | $10.41 | 248400 |
| 2022-08-29 | 13.45 | $10.42 | 286500 |
| 2022-08-26 | 13.60 | $10.35 | 218439 |
| 2022-08-25 | 13.77 | $10.82 | 213400 |
| 2022-08-24 | 14.38 | $10.66 | 231700 |
| 2022-08-23 | 14.95 | $10.61 | 296500 |
| 2022-08-22 | 15.45 | $10.47 | 497000 |
| 2022-08-19 | 15.98 | $10.98 | 330505 |
| 2022-08-18 | 16.41 | $11.26 | 180600 |
| 2022-08-17 | 16.55 | $11.14 | 213500 |
| 2022-08-16 | 16.96 | $11.39 | 203200 |
| 2022-08-15 | 17.07 | $11.34 | 372000 |
| 2022-08-12 | 17.26 | $11.42 | 234300 |
| 2022-08-11 | 17.37 | $11.43 | 237327 |
| 2022-08-10 | 17.34 | $11.41 | 249243 |
| 2022-08-09 | 17.37 | $10.94 | 302600 |
| 2022-08-08 | 17.87 | $11.36 | 430438 |
| 2022-08-05 | 17.79 | $11.33 | 326644 |
| 2022-08-04 | 17.89 | $11.57 | 257518 |
| 2022-08-03 | 17.67 | $11.24 | 327532 |
| 2022-08-02 | 17.76 | $11.14 | 277816 |
| 2022-08-01 | 17.87 | $11.49 | 580400 |
| 2022-07-29 | 17.59 | $11.70 | 205721 |
| 2022-07-28 | 17.21 | $11.20 | 390042 |
| 2022-07-27 | 17.25 | $10.96 | 219608 |
| 2022-07-26 | 17.60 | $10.60 | 236100 |
| 2022-07-25 | 18.28 | $10.81 | 390431 |
| 2022-07-22 | 18.79 | $10.68 | 269627 |
| 2022-07-21 | 19.33 | $10.92 | 285500 |
| 2022-07-20 | 19.72 | $10.58 | 581100 |
| 2022-07-19 | 20.21 | $10.49 | 579107 |
| 2022-07-18 | 21.12 | $9.78 | 770942 |
| 2022-07-15 | 21.71 | $9.63 | 694100 |
| 2022-07-14 | 21.88 | $9.61 | 344300 |
| 2022-07-13 | 22.06 | $9.60 | 479500 |
| 2022-07-12 | 22.42 | $9.64 | 401400 |
| 2022-07-11 | 22.87 | $9.43 | 575027 |
| 2022-07-08 | 23.01 | $9.75 | 293900 |
| 2022-07-07 | 23.35 | $9.80 | 1.1M |
| 2022-07-06 | 23.70 | $9.44 | 727700 |
| 2022-07-05 | 23.58 | $9.02 | 447919 |
| 2022-07-01 | 22.76 | $9.04 | 351734 |
| 2022-06-30 | 22.01 | $9.31 | 383400 |
| 2022-06-29 | 21.45 | $9.52 | 731824 |
| 2022-06-28 | 21.07 | $9.58 | 595203 |
| 2022-06-27 | 20.77 | $9.78 | 726000 |
| 2022-06-24 | 20.61 | $9.55 | 445500 |
| 2022-06-23 | 20.39 | $9.28 | 553213 |
| 2022-06-22 | 19.50 | $9.70 | 564100 |
| 2022-06-21 | 18.81 | $9.77 | 558328 |
| 2022-06-17 | 18.26 | $9.50 | 548500 |
| 2022-06-16 | 17.63 | $9.72 | 537644 |
| 2022-06-15 | 17.09 | $9.87 | 809130 |
| 2022-06-14 | 16.59 | $9.81 | 1.6M |
| 2022-06-13 | 16.12 | $10.06 | 497925 |
| 2022-06-10 | 15.83 | $10.52 | 452400 |
| 2022-06-09 | 15.90 | $10.91 | 234100 |
| 2022-06-08 | 16.44 | $11.43 | 257220 |
| 2022-06-07 | 16.96 | $11.64 | 347600 |
| 2022-06-06 | 17.51 | $11.58 | 434800 |
| 2022-06-03 | 18.31 | $11.50 | 248300 |
| 2022-06-02 | 19.13 | $11.76 | 535846 |
| 2022-06-01 | 20.00 | $10.97 | 445600 |
| 2022-05-31 | 20.75 | $11.20 | 537000 |
| 2022-05-27 | 21.79 | $10.90 | 508000 |
| 2022-05-26 | 22.26 | $10.49 | 386600 |
| 2022-05-25 | 22.28 | $10.37 | 296800 |
| 2022-05-24 | 22.31 | $10.85 | 1.5M |
| 2022-05-23 | 22.70 | $10.75 | 283339 |
| 2022-05-20 | 23.11 | $10.38 | 402460 |
| 2022-05-19 | 22.79 | $10.41 | 503232 |
| 2022-05-18 | 22.45 | $10.11 | 491372 |
| 2022-05-17 | 22.08 | $10.69 | 516000 |
| 2022-05-16 | 22.21 | $10.24 | 389600 |
| 2022-05-13 | 22.34 | $10.65 | 382400 |
| 2022-05-12 | 22.62 | $10.53 | 417600 |
| 2022-05-11 | 22.50 | $10.64 | 368000 |
| 2022-05-10 | 22.53 | $10.63 | 636400 |
| 2022-05-09 | 22.48 | $10.44 | 452400 |
| 2022-05-06 | 21.96 | $10.48 | 624000 |
| 2022-05-05 | 21.45 | $10.76 | 457200 |
| 2022-05-04 | 21.07 | $11.30 | 338428 |
| 2022-05-03 | 20.88 | $10.91 | 411200 |
| 2022-05-02 | 20.28 | $10.95 | 478400 |
| 2022-04-29 | 19.64 | $11.38 | 334000 |
| 2022-04-28 | 19.32 | $11.39 | 416504 |
| 2022-04-27 | 18.71 | $11.31 | 495768 |
| 2022-04-26 | 18.15 | $10.95 | 498400 |
| 2022-04-25 | 17.57 | $12.00 | 316400 |
| 2022-04-22 | 17.59 | $12.52 | 333200 |
| 2022-04-21 | 18.22 | $12.75 | 227600 |
| 2022-04-20 | 19.14 | $12.59 | 219280 |
| 2022-04-19 | 19.46 | $12.38 | 684000 |
| 2022-04-18 | 19.37 | $11.95 | 358900 |
| 2022-04-14 | 19.00 | $12.12 | 298428 |
| 2022-04-13 | 18.74 | $12.27 | 438000 |
| 2022-04-12 | 18.46 | $12.20 | 408800 |
| 2022-04-11 | 18.23 | $12.09 | 374000 |
| 2022-04-08 | 17.86 | $12.50 | 301200 |
| 2022-04-07 | 17.72 | $12.52 | 410800 |
| 2022-04-06 | 17.51 | $12.29 | 406000 |
| 2022-04-05 | 17.07 | $12.77 | 350400 |
| 2022-04-04 | 17.04 | $13.09 | 294088 |
| 2022-04-01 | 17.31 | $13.19 | 181600 |
| 2022-03-31 | 17.67 | $12.98 | 268000 |
| 2022-03-30 | 18.02 | $13.09 | 203200 |
| 2022-03-29 | 18.43 | $13.23 | 513668 |
| 2022-03-28 | 18.95 | $13.07 | 308860 |
| 2022-03-25 | 19.12 | $12.93 | 278136 |
| 2022-03-24 | 19.29 | $13.66 | 186940 |
| 2022-03-23 | 20.06 | $13.72 | 228508 |
| 2022-03-22 | 20.87 | $14.03 | 385752 |
| 2022-03-21 | 21.84 | $13.95 | 358400 |
| 2022-03-18 | 22.89 | $14.18 | 349200 |
| 2022-03-17 | 23.99 | $13.96 | 302400 |
| 2022-03-16 | 25.19 | $13.97 | 366800 |
| 2022-03-15 | 26.45 | $12.85 | 687600 |
| 2022-03-14 | 26.88 | $12.85 | 343616 |
| 2022-03-11 | 27.38 | $12.54 | 262400 |
| 2022-03-10 | 27.57 | $12.53 | 451236 |
| 2022-03-09 | 27.64 | $12.26 | 624000 |
| 2022-03-08 | 27.53 | $11.52 | 2.9M |
| 2022-03-07 | 26.83 | $11.46 | 4.3M |
| 2022-03-04 | 26.10 | $11.50 | 2.2M |
| 2022-03-03 | 24.98 | $12.00 | 1.9M |
| 2022-03-02 | 24.02 | $12.58 | 1.5M |
| 2022-03-01 | 23.28 | $12.26 | 1.4M |
| 2022-02-28 | 22.48 | $12.66 | 3.0M |
| 2022-02-25 | 21.82 | $13.15 | 450000 |
| 2022-02-24 | 21.28 | $12.68 | 555600 |
| 2022-02-23 | 20.29 | $12.74 | 458000 |
| 2022-02-22 | 19.68 | $13.00 | 320800 |
| 2022-02-18 | 19.09 | $13.13 | 271296 |
| 2022-02-17 | 18.59 | $13.34 | 223380 |
| 2022-02-16 | 18.23 | $13.80 | 228844 |
| 2022-02-15 | 17.97 | $13.81 | 490000 |
| 2022-02-14 | 17.77 | $13.24 | 327236 |
| 2022-02-11 | 17.09 | $13.47 | 264196 |
| 2022-02-10 | 16.50 | $14.03 | 256164 |
| 2022-02-09 | 16.25 | $14.87 | 206000 |
| 2022-02-08 | 16.49 | $14.39 | 288812 |
| 2022-02-07 | 16.24 | $14.47 | 263360 |
| 2022-02-04 | 16.09 | $14.58 | 463600 |
| 2022-02-03 | 15.92 | $14.76 | 390804 |
| 2022-02-02 | 16.03 | $15.26 | 214800 |
| 2022-02-01 | 16.34 | $14.91 | 413600 |
| 2022-01-31 | 16.40 | $14.81 | 404412 |
| 2022-01-28 | 16.32 | $14.18 | 388400 |
| 2022-01-27 | 15.65 | $13.93 | 475600 |
| 2022-01-26 | 15.04 | $14.42 | 643200 |
| 2022-01-25 | 14.62 | $14.06 | 490000 |
| 2022-01-24 | 13.58 | $14.89 | 537600 |
| 2022-01-21 | 12.76 | $15.61 | 255200 |
| 2022-01-20 | 12.74 | $15.73 | 278140 |
| 2022-01-19 | 12.83 | $15.76 | 330032 |
| 2022-01-18 | 12.76 | $15.62 | 389200 |
| 2022-01-14 | 12.43 | $16.16 | 399228 |
| 2022-01-13 | 12.46 | $16.69 | 326800 |
| 2022-01-12 | 13.08 | $17.17 | 172800 |
| 2022-01-11 | 13.44 | $16.68 | 235600 |
| 2022-01-10 | 13.93 | $16.27 | 202808 |
| 2022-01-07 | 13.98 | $16.99 | 269200 |
| 2022-01-06 | 14.50 | $17.33 | 203600 |
| 2022-01-05 | 14.42 | $17.47 | 287264 |
| 2022-01-04 | 14.03 | $17.73 | 284492 |
| 2022-01-03 | 13.24 | $17.51 | 346000 |
| 2021-12-31 | 12.62 | $17.33 | 141320 |
| 2021-12-30 | 12.05 | $17.34 | 238800 |
| 2021-12-29 | 11.57 | $17.53 | 205600 |
| 2021-12-28 | 10.86 | $17.34 | 134824 |
| 2021-12-27 | 10.23 | $17.20 | 164800 |
| 2021-12-23 | 9.75 | $17.17 | 207600 |
| 2021-12-22 | 9.25 | $16.82 | 191636 |
| 2021-12-21 | 9.10 | $16.50 | 280400 |
| 2021-12-20 | 9.32 | $16.12 | 242504 |
| 2021-12-17 | 9.68 | $16.26 | 144800 |
| 2021-12-16 | 10.07 | $16.58 | 250412 |
| 2021-12-15 | 10.04 | $16.52 | 257200 |
| 2021-12-14 | 10.31 | $15.87 | 212524 |
| 2021-12-13 | 10.64 | $16.33 | 200992 |
| 2021-12-10 | 10.65 | $16.40 | 240900 |
| 2021-12-09 | 10.76 | $16.30 | 136800 |
| 2021-12-08 | 10.90 | $16.65 | 140168 |
| 2021-12-07 | 10.70 | $16.35 | 226400 |
| 2021-12-06 | 10.78 | $15.83 | 276400 |
| 2021-12-03 | 11.23 | $15.24 | 374000 |
| 2021-12-02 | 11.04 | $15.62 | 222400 |
| 2021-12-01 | 11.19 | $15.24 | 240428 |
| 2021-11-30 | 11.35 | $15.40 | 389600 |
| 2021-11-29 | 11.52 | $15.42 | 288800 |
| 2021-11-26 | 11.23 | $15.21 | 149312 |
| 2021-11-24 | 10.94 | $15.59 | 202400 |
| 2021-11-23 | 10.91 | $15.71 | 226500 |
| 2021-11-22 | 11.10 | $16.18 | 244400 |
| 2021-11-19 | 11.15 | $16.18 | 130448 |
| 2021-11-18 | 11.42 | $16.11 | 182400 |
| 2021-11-17 | 11.82 | $16.29 | 144508 |
| 2021-11-16 | 12.15 | $16.13 | 388544 |
| 2021-11-15 | 12.61 | $16.17 | 143332 |
| 2021-11-12 | 12.96 | $16.16 | 131748 |
| 2021-11-11 | 13.37 | $16.21 | 160000 |
| 2021-11-10 | 13.66 | $15.94 | 178464 |
| 2021-11-09 | 14.28 | $16.30 | 190528 |
| 2021-11-08 | 14.57 | $16.43 | 155200 |
| 2021-11-05 | 14.60 | $16.02 | 164400 |
| 2021-11-04 | 15.11 | $16.16 | 142464 |
| 2021-11-03 | 15.56 | $16.26 | 127260 |
| 2021-11-02 | 15.92 | $16.02 | 148800 |
| 2021-11-01 | 16.46 | $16.11 | 150800 |
| 2021-10-29 | 16.90 | $16.15 | 140948 |
| 2021-10-28 | 17.44 | $16.24 | 105680 |
| 2021-10-27 | 18.02 | $15.90 | 142000 |
| 2021-10-26 | 18.91 | $16.11 | 205656 |
| 2021-10-25 | 19.61 | $16.09 | 167600 |
| 2021-10-22 | 20.42 | $16.31 | 118592 |
| 2021-10-21 | 20.90 | $15.79 | 162000 |
| 2021-10-20 | 21.95 | $16.20 | 152000 |
| 2021-10-19 | 22.71 | $16.17 | 183600 |
| 2021-10-18 | 23.34 | $15.98 | 410132 |
| 2021-10-15 | 24.24 | $16.16 | 279396 |
| 2021-10-14 | 24.99 | $15.97 | 209600 |
| 2021-10-13 | 25.99 | $15.65 | 163228 |
| 2021-10-12 | 27.28 | $15.23 | 138400 |
| 2021-10-11 | 28.18 | $15.08 | 143348 |
| 2021-10-08 | 29.03 | $15.29 | 141600 |
| 2021-10-07 | 30.10 | $15.49 | 156952 |
| 2021-10-06 | 31.47 | $15.30 | 147200 |
| 2021-10-05 | 32.62 | $15.52 | 340800 |
| 2021-10-04 | 33.91 | $15.18 | 279200 |
| 2021-10-01 | 35.01 | $15.32 | 198520 |
| 2021-09-30 | 36.00 | $15.10 | 158800 |
| 2021-09-29 | 36.86 | $15.03 | 226800 |
| 2021-09-28 | 37.76 | $15.31 | 232000 |
| 2021-09-27 | 38.93 | $16.02 | 146000 |
| 2021-09-24 | 40.84 | $16.34 | 126820 |
| 2021-09-23 | 42.77 | $16.65 | 521652 |
| 2021-09-22 | 44.36 | $16.28 | 242008 |
| 2021-09-21 | 46.32 | $16.32 | 195600 |
| 2021-09-20 | 48.51 | $16.23 | 242152 |
| 2021-09-17 | 50.81 | $17.21 | 151200 |
| 2021-09-16 | 51.78 | $17.52 | 219280 |
| 2021-09-15 | 52.35 | $17.53 | 126580 |
| 2021-09-14 | 52.87 | $17.52 | 116800 |
| 2021-09-13 | 53.33 | $17.35 | 154400 |
| 2021-09-10 | 53.92 | $17.29 | 174400 |
| 2021-09-09 | 54.58 | $17.07 | 219200 |
| 2021-09-08 | 55.38 | $16.92 | 188584 |
| 2021-09-07 | 56.38 | $17.24 | 158564 |
| 2021-09-03 | 56.91 | $17.32 | 193600 |
| 2021-09-02 | 57.43 | $17.30 | 221612 |
| 2021-09-01 | 57.99 | $17.09 | 381200 |
| 2021-08-31 | 58.61 | $17.24 | 92536 |
| 2021-08-30 | 59.00 | $17.44 | 172800 |
| 2021-08-27 | 59.07 | $17.40 | 128000 |
| 2021-08-26 | 59.16 | $17.19 | 110800 |
| 2021-08-25 | 59.36 | $17.32 | 153600 |
| 2021-08-24 | 59.43 | $17.29 | 200876 |
| 2021-08-23 | 59.45 | $17.27 | 98876 |
| 2021-08-20 | 59.56 | $17.09 | 139324 |
| 2021-08-19 | 59.73 | $16.62 | 224592 |
| 2021-08-18 | 60.07 | $16.78 | 162560 |
| 2021-08-17 | 60.11 | $17.06 | 276400 |
| 2021-08-16 | 59.95 | $17.27 | 147260 |
| 2021-08-13 | 59.44 | $17.52 | 134400 |
| 2021-08-12 | 58.59 | $17.61 | 168800 |
| 2021-08-11 | 57.53 | $17.62 | 198400 |
| 2021-08-10 | 56.39 | $17.40 | 224528 |
| 2021-08-09 | 55.22 | $17.28 | 120400 |
| 2021-08-06 | 54.01 | $17.19 | 165200 |
| 2021-08-05 | 52.74 | $17.40 | 134400 |
| 2021-08-04 | 51.24 | $17.33 | 181304 |
| 2021-08-03 | 49.67 | $17.14 | 185200 |
| 2021-08-02 | 48.05 | $16.97 | 141600 |
| 2021-07-30 | 46.32 | $16.97 | 158948 |
| 2021-07-29 | 44.50 | $17.08 | 186960 |
| 2021-07-28 | 42.52 | $16.95 | 157360 |
| 2021-07-27 | 40.45 | $16.97 | 165740 |
| 2021-07-26 | 38.21 | $17.04 | 140016 |
| 2021-07-23 | 35.85 | $16.91 | 204400 |
| 2021-07-22 | 33.37 | $16.61 | 359600 |
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