Is Fidus Investment Corporation (FDUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidus Investment Corporation (FDUS) research center and poll results.
NASDAQ : FDUS
Fidus Investment Corporation
$20.36 USD
-$0.32 (-1.55%)
- Volume
- 249.44K
- Average Volume
- 332.88K
- Market Capitalization
- $772.75M
- P/E Ratio
- 8.93
- Dividend Yield
- 10.85%
- Price Target
- Year High
- $22.09
- Year Low
- $16.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $1.51
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
19.38
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.82
Average
19.39
Maximum
22.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.38 | $20.36 | 249438 |
| 2026-07-16 | 19.26 | $20.68 | 252500 |
| 2026-07-15 | 19.15 | $20.33 | 342423 |
| 2026-07-14 | 19.06 | $20.43 | 504004 |
| 2026-07-13 | 18.98 | $20.11 | 264300 |
| 2026-07-10 | 18.91 | $20.21 | 263234 |
| 2026-07-09 | 18.84 | $19.54 | 320605 |
| 2026-07-08 | 18.79 | $19.53 | 260075 |
| 2026-07-07 | 18.74 | $19.45 | 629400 |
| 2026-07-06 | 18.69 | $20.41 | 3.0M |
| 2026-07-02 | 18.61 | $19.33 | 228202 |
| 2026-07-01 | 18.56 | $19.34 | 307600 |
| 2026-06-30 | 18.54 | $19.07 | 323204 |
| 2026-06-29 | 18.54 | $18.94 | 580500 |
| 2026-06-26 | 18.53 | $18.78 | 430700 |
| 2026-06-25 | 18.54 | $18.39 | 393343 |
| 2026-06-24 | 18.57 | $18.13 | 219500 |
| 2026-06-23 | 18.60 | $18.29 | 278700 |
| 2026-06-22 | 18.62 | $17.94 | 331205 |
| 2026-06-18 | 18.66 | $18.35 | 515933 |
| 2026-06-17 | 18.68 | $18.03 | 360900 |
| 2026-06-16 | 18.70 | $18.34 | 389900 |
| 2026-06-15 | 18.72 | $18.61 | 640481 |
| 2026-06-12 | 18.72 | $18.82 | 272500 |
| 2026-06-11 | 18.72 | $18.72 | 218736 |
| 2026-06-10 | 18.72 | $18.74 | 260918 |
| 2026-06-09 | 18.72 | $18.63 | 146079 |
| 2026-06-08 | 18.73 | $18.48 | 213521 |
| 2026-06-05 | 18.79 | $18.47 | 346428 |
| 2026-06-04 | 18.79 | $18.78 | 189208 |
| 2026-06-03 | 18.78 | $18.40 | 356300 |
| 2026-06-02 | 18.82 | $18.86 | 212228 |
| 2026-06-01 | 18.84 | $19.03 | 239025 |
| 2026-05-29 | 18.85 | $18.88 | 155800 |
| 2026-05-28 | 18.85 | $18.96 | 243200 |
| 2026-05-27 | 18.83 | $18.91 | 251500 |
| 2026-05-26 | 18.82 | $18.83 | 219300 |
| 2026-05-22 | 18.80 | $18.63 | 203811 |
| 2026-05-21 | 18.79 | $18.74 | 187100 |
| 2026-05-20 | 18.77 | $18.70 | 171600 |
| 2026-05-19 | 18.77 | $18.45 | 162430 |
| 2026-05-18 | 18.78 | $18.66 | 154200 |
| 2026-05-15 | 18.78 | $18.79 | 197929 |
| 2026-05-14 | 18.79 | $18.81 | 192500 |
| 2026-05-13 | 18.78 | $18.60 | 250836 |
| 2026-05-12 | 18.78 | $18.87 | 264225 |
| 2026-05-11 | 18.76 | $18.71 | 387712 |
| 2026-05-08 | 18.73 | $19.79 | 510303 |
| 2026-05-07 | 18.63 | $18.45 | 255500 |
| 2026-05-06 | 18.60 | $18.58 | 1.0M |
| 2026-05-05 | 18.56 | $19.18 | 139112 |
| 2026-05-04 | 18.50 | $19.19 | 177400 |
| 2026-05-01 | 18.43 | $19.20 | 204900 |
| 2026-04-30 | 18.36 | $18.97 | 193300 |
| 2026-04-29 | 18.28 | $18.54 | 139958 |
| 2026-04-28 | 18.22 | $18.68 | 158314 |
| 2026-04-27 | 18.15 | $18.39 | 214109 |
| 2026-04-24 | 18.07 | $18.40 | 134300 |
| 2026-04-23 | 18.02 | $18.34 | 199129 |
| 2026-04-22 | 17.97 | $18.80 | 272700 |
| 2026-04-21 | 17.90 | $18.55 | 194804 |
| 2026-04-20 | 17.86 | $18.80 | 223600 |
| 2026-04-17 | 17.77 | $18.92 | 336632 |
| 2026-04-16 | 17.73 | $18.55 | 240100 |
| 2026-04-15 | 17.72 | $18.73 | 261843 |
| 2026-04-14 | 17.70 | $18.44 | 166537 |
| 2026-04-13 | 17.66 | $18.02 | 202500 |
| 2026-04-10 | 17.65 | $17.91 | 179565 |
| 2026-04-09 | 17.64 | $17.79 | 158400 |
| 2026-04-08 | 17.65 | $17.86 | 298929 |
| 2026-04-07 | 17.66 | $17.82 | 200309 |
| 2026-04-06 | 17.67 | $17.92 | 264600 |
| 2026-04-02 | 17.67 | $17.75 | 256238 |
| 2026-04-01 | 17.70 | $17.30 | 225313 |
| 2026-03-31 | 17.77 | $17.42 | 284200 |
| 2026-03-30 | 17.80 | $17.19 | 416730 |
| 2026-03-27 | 17.84 | $16.92 | 411128 |
| 2026-03-26 | 17.88 | $17.29 | 209900 |
| 2026-03-25 | 17.94 | $17.43 | 239648 |
| 2026-03-24 | 17.99 | $17.37 | 268600 |
| 2026-03-23 | 18.04 | $17.67 | 538700 |
| 2026-03-20 | 18.06 | $17.18 | 842694 |
| 2026-03-19 | 18.13 | $18.11 | 630116 |
| 2026-03-18 | 18.15 | $18.20 | 334800 |
| 2026-03-17 | 18.18 | $18.32 | 300494 |
| 2026-03-16 | 18.19 | $17.79 | 466500 |
| 2026-03-13 | 18.24 | $17.67 | 286546 |
| 2026-03-12 | 18.30 | $17.76 | 235203 |
| 2026-03-11 | 18.37 | $17.99 | 269185 |
| 2026-03-10 | 18.42 | $18.16 | 185638 |
| 2026-03-09 | 18.47 | $17.87 | 376234 |
| 2026-03-06 | 18.52 | $18.01 | 219726 |
| 2026-03-05 | 18.56 | $18.39 | 256734 |
| 2026-03-04 | 18.59 | $18.60 | 405814 |
| 2026-03-03 | 18.61 | $18.09 | 240627 |
| 2026-03-02 | 18.67 | $17.98 | 451600 |
| 2026-02-27 | 18.74 | $17.71 | 792800 |
| 2026-02-26 | 18.82 | $18.40 | 273330 |
| 2026-02-25 | 18.86 | $18.53 | 160337 |
| 2026-02-24 | 18.91 | $18.30 | 242401 |
| 2026-02-23 | 18.96 | $18.21 | 261421 |
| 2026-02-20 | 19.03 | $18.44 | 212524 |
| 2026-02-19 | 19.09 | $18.57 | 293100 |
| 2026-02-18 | 19.15 | $18.77 | 254062 |
| 2026-02-17 | 19.19 | $18.49 | 335352 |
| 2026-02-13 | 19.26 | $18.85 | 295745 |
| 2026-02-12 | 19.33 | $18.97 | 194900 |
| 2026-02-11 | 19.38 | $19.13 | 233443 |
| 2026-02-10 | 19.41 | $19.02 | 138800 |
| 2026-02-09 | 19.44 | $19.05 | 286400 |
| 2026-02-06 | 19.48 | $18.86 | 301470 |
| 2026-02-05 | 19.53 | $18.79 | 336900 |
| 2026-02-04 | 19.55 | $19.03 | 225315 |
| 2026-02-03 | 19.59 | $19.06 | 294800 |
| 2026-02-02 | 19.62 | $19.29 | 312619 |
| 2026-01-30 | 19.63 | $19.29 | 170300 |
| 2026-01-29 | 19.64 | $19.38 | 151210 |
| 2026-01-28 | 19.63 | $19.19 | 164501 |
| 2026-01-27 | 19.63 | $19.46 | 119423 |
| 2026-01-26 | 19.63 | $19.38 | 247000 |
| 2026-01-23 | 19.61 | $19.60 | 150112 |
| 2026-01-22 | 19.57 | $19.69 | 155600 |
| 2026-01-21 | 19.53 | $19.77 | 175504 |
| 2026-01-20 | 19.48 | $19.55 | 233700 |
| 2026-01-16 | 19.48 | $19.91 | 187032 |
| 2026-01-15 | 19.47 | $20.22 | 183900 |
| 2026-01-14 | 19.45 | $20.00 | 187817 |
| 2026-01-13 | 19.44 | $19.62 | 196300 |
| 2026-01-12 | 19.47 | $19.72 | 201497 |
| 2026-01-09 | 19.49 | $19.81 | 175647 |
| 2026-01-08 | 19.50 | $19.82 | 265541 |
| 2026-01-07 | 19.51 | $19.25 | 275130 |
| 2026-01-06 | 19.54 | $19.71 | 228515 |
| 2026-01-05 | 19.54 | $19.79 | 298810 |
| 2026-01-02 | 19.54 | $19.53 | 250841 |
| 2025-12-31 | 19.55 | $19.30 | 417902 |
| 2025-12-30 | 19.57 | $19.32 | 273200 |
| 2025-12-29 | 19.59 | $19.20 | 533038 |
| 2025-12-26 | 19.61 | $19.44 | 377200 |
| 2025-12-24 | 19.63 | $19.03 | 146500 |
| 2025-12-23 | 19.66 | $18.75 | 284600 |
| 2025-12-22 | 19.70 | $18.77 | 474200 |
| 2025-12-19 | 19.73 | $18.85 | 1.3M |
| 2025-12-18 | 19.74 | $19.63 | 607700 |
| 2025-12-17 | 19.72 | $19.64 | 429400 |
| 2025-12-16 | 19.70 | $19.80 | 275317 |
| 2025-12-15 | 19.67 | $19.85 | 356701 |
| 2025-12-12 | 19.67 | $20.11 | 232800 |
| 2025-12-11 | 19.64 | $20.10 | 266900 |
| 2025-12-10 | 19.63 | $20.07 | 253914 |
| 2025-12-09 | 19.61 | $20.05 | 227000 |
| 2025-12-08 | 19.60 | $19.87 | 462849 |
| 2025-12-05 | 19.59 | $19.75 | 621341 |
| 2025-12-04 | 19.64 | $19.75 | 412248 |
| 2025-12-03 | 19.69 | $19.75 | 459901 |
| 2025-12-02 | 19.74 | $19.69 | 234242 |
| 2025-12-01 | 19.78 | $19.65 | 207000 |
| 2025-11-28 | 19.83 | $19.71 | 145736 |
| 2025-11-26 | 19.86 | $19.70 | 209569 |
| 2025-11-25 | 19.91 | $19.67 | 175800 |
| 2025-11-24 | 19.98 | $19.50 | 187955 |
| 2025-11-21 | 20.06 | $19.43 | 212800 |
| 2025-11-20 | 20.11 | $19.02 | 190746 |
| 2025-11-19 | 20.20 | $19.21 | 155900 |
| 2025-11-18 | 20.26 | $19.31 | 230200 |
| 2025-11-17 | 20.32 | $19.23 | 287909 |
| 2025-11-14 | 20.37 | $19.75 | 155000 |
| 2025-11-13 | 20.38 | $19.68 | 162500 |
| 2025-11-12 | 20.38 | $19.74 | 585458 |
| 2025-11-11 | 20.40 | $19.70 | 417800 |
| 2025-11-10 | 20.42 | $19.88 | 296222 |
| 2025-11-07 | 20.42 | $19.77 | 512234 |
| 2025-11-06 | 20.40 | $20.68 | 127511 |
| 2025-11-05 | 20.34 | $20.82 | 99700 |
| 2025-11-04 | 20.29 | $20.61 | 105014 |
| 2025-11-03 | 20.26 | $20.60 | 118247 |
| 2025-10-31 | 20.25 | $20.54 | 126000 |
| 2025-10-30 | 20.24 | $20.45 | 125122 |
| 2025-10-29 | 20.25 | $20.68 | 177945 |
| 2025-10-28 | 20.23 | $21.07 | 229300 |
| 2025-10-27 | 20.19 | $20.93 | 194600 |
| 2025-10-24 | 20.16 | $20.61 | 172233 |
| 2025-10-23 | 20.14 | $20.69 | 129800 |
| 2025-10-22 | 20.12 | $20.51 | 144427 |
| 2025-10-21 | 20.12 | $20.50 | 179500 |
| 2025-10-20 | 20.11 | $20.12 | 151510 |
| 2025-10-17 | 20.12 | $19.95 | 205132 |
| 2025-10-16 | 20.17 | $19.75 | 169658 |
| 2025-10-15 | 20.21 | $20.20 | 262914 |
| 2025-10-14 | 20.26 | $20.10 | 158688 |
| 2025-10-13 | 20.30 | $19.83 | 233744 |
| 2025-10-10 | 20.37 | $19.31 | 300646 |
| 2025-10-09 | 20.48 | $19.52 | 339523 |
| 2025-10-08 | 20.58 | $19.91 | 241286 |
| 2025-10-07 | 20.65 | $19.98 | 484334 |
| 2025-10-06 | 20.72 | $20.37 | 264323 |
| 2025-10-03 | 20.78 | $20.37 | 202294 |
| 2025-10-02 | 20.83 | $20.55 | 242237 |
| 2025-10-01 | 20.87 | $20.33 | 203701 |
| 2025-09-30 | 20.92 | $20.26 | 176836 |
| 2025-09-29 | 20.98 | $20.27 | 265700 |
| 2025-09-26 | 21.04 | $20.18 | 208400 |
| 2025-09-25 | 21.11 | $20.47 | 375500 |
| 2025-09-24 | 21.15 | $20.40 | 426800 |
| 2025-09-23 | 21.20 | $20.33 | 176400 |
| 2025-09-22 | 21.25 | $20.38 | 292700 |
| 2025-09-19 | 21.29 | $20.79 | 344538 |
| 2025-09-18 | 21.31 | $20.68 | 287600 |
| 2025-09-17 | 21.34 | $21.08 | 381600 |
| 2025-09-16 | 21.35 | $21.05 | 364100 |
| 2025-09-15 | 21.36 | $21.15 | 365600 |
| 2025-09-12 | 21.36 | $21.47 | 194482 |
| 2025-09-11 | 21.35 | $21.51 | 255700 |
| 2025-09-10 | 21.35 | $21.32 | 207542 |
| 2025-09-09 | 21.35 | $21.43 | 154347 |
| 2025-09-08 | 21.35 | $21.51 | 242792 |
| 2025-09-05 | 21.34 | $21.39 | 199873 |
| 2025-09-04 | 21.30 | $21.39 | 177800 |
| 2025-09-03 | 21.26 | $21.38 | 171900 |
| 2025-09-02 | 21.23 | $21.42 | 185121 |
| 2025-08-29 | 21.19 | $21.53 | 156000 |
| 2025-08-28 | 21.14 | $21.44 | 199027 |
| 2025-08-27 | 21.10 | $21.38 | 141216 |
| 2025-08-26 | 21.07 | $21.35 | 140918 |
| 2025-08-25 | 21.05 | $21.25 | 129003 |
| 2025-08-22 | 21.04 | $21.33 | 162900 |
| 2025-08-21 | 21.04 | $21.22 | 110000 |
| 2025-08-20 | 21.06 | $21.26 | 174100 |
| 2025-08-19 | 21.07 | $21.28 | 170600 |
| 2025-08-18 | 21.09 | $21.17 | 199200 |
| 2025-08-15 | 21.10 | $21.18 | 170500 |
| 2025-08-14 | 21.13 | $21.34 | 153600 |
| 2025-08-13 | 21.17 | $21.37 | 230700 |
| 2025-08-12 | 21.18 | $21.45 | 314800 |
| 2025-08-11 | 21.18 | $21.28 | 191600 |
| 2025-08-08 | 21.19 | $21.37 | 417700 |
| 2025-08-07 | 21.18 | $20.53 | 154100 |
| 2025-08-06 | 21.21 | $20.75 | 101900 |
| 2025-08-05 | 21.21 | $20.65 | 95000 |
| 2025-08-04 | 21.22 | $20.59 | 159400 |
| 2025-08-01 | 21.23 | $20.64 | 118900 |
| 2025-07-31 | 21.24 | $20.68 | 78800 |
| 2025-07-30 | 21.23 | $20.80 | 120700 |
| 2025-07-29 | 21.21 | $20.93 | 159000 |
| 2025-07-28 | 21.17 | $20.98 | 143300 |
| 2025-07-25 | 21.12 | $21.40 | 112400 |
| 2025-07-24 | 21.04 | $21.46 | 113800 |
| 2025-07-23 | 20.95 | $21.62 | 96600 |
| 2025-07-22 | 20.87 | $21.55 | 104300 |
| 2025-07-21 | 20.77 | $21.46 | 146200 |
| 2025-07-18 | 20.70 | $21.84 | 141000 |
| 2025-07-17 | 20.61 | $21.99 | 123300 |
| 2025-07-16 | 20.50 | $21.69 | 111700 |
| 2025-07-15 | 20.39 | $21.41 | 96800 |
| 2025-07-14 | 20.30 | $21.46 | 122600 |
| 2025-07-11 | 20.24 | $21.21 | 173100 |
| 2025-07-10 | 20.21 | $21.00 | 101300 |
| 2025-07-09 | 20.18 | $20.76 | 123000 |
| 2025-07-08 | 20.17 | $20.83 | 200400 |
| 2025-07-07 | 20.15 | $20.86 | 205800 |
| 2025-07-03 | 20.11 | $20.78 | 81700 |
| 2025-07-02 | 20.08 | $20.56 | 140800 |
| 2025-07-01 | 20.06 | $20.36 | 205800 |
| 2025-06-30 | 20.06 | $20.20 | 175100 |
| 2025-06-27 | 20.07 | $19.89 | 173800 |
| 2025-06-26 | 20.11 | $19.81 | 764200 |
| 2025-06-25 | 20.13 | $19.81 | 186000 |
| 2025-06-24 | 20.16 | $19.88 | 163300 |
| 2025-06-23 | 20.17 | $19.67 | 178100 |
| 2025-06-20 | 20.19 | $19.93 | 262400 |
| 2025-06-18 | 20.19 | $20.03 | 153000 |
| 2025-06-17 | 20.21 | $19.77 | 164300 |
| 2025-06-16 | 20.23 | $19.60 | 190900 |
| 2025-06-13 | 20.26 | $19.54 | 206700 |
| 2025-06-12 | 20.29 | $20.40 | 244000 |
| 2025-06-11 | 20.27 | $20.42 | 267300 |
| 2025-06-10 | 20.26 | $20.59 | 157000 |
| 2025-06-09 | 20.21 | $20.52 | 131700 |
| 2025-06-06 | 20.17 | $20.32 | 108100 |
| 2025-06-05 | 20.11 | $20.14 | 155900 |
| 2025-06-04 | 20.04 | $20.10 | 143500 |
| 2025-06-03 | 19.98 | $20.23 | 157500 |
| 2025-06-02 | 19.91 | $20.28 | 273600 |
| 2025-05-30 | 19.85 | $20.49 | 179900 |
| 2025-05-29 | 19.76 | $20.57 | 436200 |
| 2025-05-28 | 19.67 | $20.32 | 88400 |
| 2025-05-27 | 19.61 | $20.37 | 152900 |
| 2025-05-23 | 19.56 | $20.13 | 105300 |
| 2025-05-22 | 19.51 | $20.02 | 90700 |
| 2025-05-21 | 19.46 | $19.98 | 127800 |
| 2025-05-20 | 19.40 | $20.38 | 147400 |
| 2025-05-19 | 19.31 | $20.28 | 259200 |
| 2025-05-16 | 19.20 | $20.18 | 162800 |
| 2025-05-15 | 19.12 | $20.07 | 131000 |
| 2025-05-14 | 19.03 | $20.00 | 202500 |
| 2025-05-13 | 18.95 | $20.23 | 235200 |
| 2025-05-12 | 18.84 | $19.67 | 203000 |
| 2025-05-09 | 18.75 | $19.66 | 240000 |
| 2025-05-08 | 18.66 | $19.08 | 126400 |
| 2025-05-07 | 18.64 | $18.79 | 94500 |
| 2025-05-06 | 18.56 | $18.85 | 108400 |
| 2025-05-05 | 18.51 | $18.83 | 124800 |
| 2025-05-02 | 18.51 | $19.07 | 124500 |
| 2025-05-01 | 18.56 | $18.65 | 122300 |
| 2025-04-30 | 18.66 | $18.90 | 160400 |
| 2025-04-29 | 18.74 | $19.08 | 110600 |
| 2025-04-28 | 18.81 | $19.29 | 113100 |
| 2025-04-25 | 18.87 | $19.23 | 148900 |
| 2025-04-24 | 18.95 | $19.00 | 136300 |
| 2025-04-23 | 19.04 | $18.83 | 151700 |
| 2025-04-22 | 19.14 | $18.49 | 114500 |
| 2025-04-21 | 19.26 | $18.15 | 163100 |
| 2025-04-17 | 19.38 | $18.55 | 201400 |
| 2025-04-16 | 19.47 | $18.24 | 179700 |
| 2025-04-15 | 19.62 | $18.35 | 202300 |
| 2025-04-14 | 19.76 | $18.18 | 237600 |
| 2025-04-11 | 19.91 | $17.79 | 288700 |
| 2025-04-10 | 20.08 | $17.79 | 285500 |
| 2025-04-09 | 20.23 | $18.69 | 473100 |
| 2025-04-08 | 20.36 | $17.32 | 404700 |
| 2025-04-07 | 20.57 | $17.74 | 486900 |
| 2025-04-04 | 20.78 | $18.80 | 628600 |
| 2025-04-03 | 20.94 | $20.20 | 295000 |
| 2025-04-02 | 21.02 | $20.51 | 221700 |
| 2025-04-01 | 21.11 | $20.65 | 227800 |
| 2025-03-31 | 21.20 | $20.39 | 338500 |
| 2025-03-28 | 21.34 | $20.56 | 275300 |
| 2025-03-27 | 21.47 | $20.70 | 581800 |
| 2025-03-26 | 21.58 | $20.96 | 291900 |
| 2025-03-25 | 21.67 | $20.81 | 264000 |
| 2025-03-24 | 21.78 | $20.75 | 226200 |
| 2025-03-21 | 21.89 | $20.52 | 389500 |
| 2025-03-20 | 22.02 | $20.47 | 317100 |
| 2025-03-19 | 22.15 | $21.13 | 330100 |
| 2025-03-18 | 22.26 | $21.19 | 306700 |
| 2025-03-17 | 22.37 | $21.16 | 446000 |
| 2025-03-14 | 22.48 | $21.23 | 438200 |
| 2025-03-13 | 22.57 | $20.89 | 310100 |
| 2025-03-12 | 22.68 | $21.30 | 342500 |
| 2025-03-11 | 22.74 | $21.53 | 361700 |
| 2025-03-10 | 22.80 | $21.83 | 262700 |
| 2025-03-07 | 22.84 | $22.09 | 299500 |
| 2025-03-06 | 22.86 | $21.81 | 227900 |
| 2025-03-05 | 22.89 | $22.22 | 306200 |
| 2025-03-04 | 22.91 | $22.53 | 276400 |
| 2025-03-03 | 22.91 | $23.03 | 217700 |
| 2025-02-28 | 22.89 | $23.29 | 156700 |
| 2025-02-27 | 22.85 | $22.85 | 280300 |
| 2025-02-26 | 22.82 | $22.75 | 155000 |
| 2025-02-25 | 22.81 | $22.94 | 125100 |
| 2025-02-24 | 22.78 | $23.00 | 153500 |
| 2025-02-21 | 22.74 | $23.06 | 111600 |
| 2025-02-20 | 22.70 | $23.24 | 130200 |
| 2025-02-19 | 22.63 | $23.34 | 194400 |
| 2025-02-18 | 22.56 | $23.33 | 152900 |
| 2025-02-14 | 22.48 | $23.37 | 125700 |
| 2025-02-13 | 22.39 | $23.09 | 168600 |
| 2025-02-12 | 22.30 | $22.90 | 90900 |
| 2025-02-11 | 22.21 | $22.66 | 153800 |
| 2025-02-10 | 22.12 | $22.63 | 116700 |
| 2025-02-07 | 22.03 | $22.62 | 102100 |
| 2025-02-06 | 21.95 | $22.50 | 94300 |
| 2025-02-05 | 21.87 | $22.49 | 139000 |
| 2025-02-04 | 21.80 | $22.57 | 170700 |
| 2025-02-03 | 21.73 | $22.59 | 163600 |
| 2025-01-31 | 21.67 | $22.61 | 237500 |
| 2025-01-30 | 21.59 | $22.43 | 218400 |
| 2025-01-29 | 21.51 | $22.24 | 145800 |
| 2025-01-28 | 21.44 | $22.55 | 158200 |
| 2025-01-27 | 21.36 | $22.39 | 181500 |
| 2025-01-24 | 21.28 | $22.28 | 135700 |
| 2025-01-23 | 21.19 | $22.14 | 145300 |
| 2025-01-22 | 21.11 | $21.87 | 170800 |
| 2025-01-21 | 21.03 | $22.00 | 271700 |
| 2025-01-17 | 20.93 | $21.70 | 192300 |
| 2025-01-16 | 20.86 | $21.62 | 183800 |
| 2025-01-15 | 20.83 | $21.24 | 103100 |
| 2025-01-14 | 20.83 | $21.04 | 107800 |
| 2025-01-13 | 20.85 | $20.81 | 241800 |
| 2025-01-10 | 20.88 | $20.90 | 120600 |
| 2025-01-08 | 20.91 | $21.04 | 114900 |
| 2025-01-07 | 20.93 | $20.94 | 169300 |
| 2025-01-06 | 20.95 | $21.07 | 279200 |
| 2025-01-03 | 20.96 | $21.19 | 189200 |
| 2025-01-02 | 20.96 | $21.31 | 198900 |
| 2024-12-31 | 20.96 | $21.02 | 270500 |
| 2024-12-30 | 20.96 | $20.91 | 202300 |
| 2024-12-27 | 20.98 | $20.86 | 184500 |
| 2024-12-26 | 20.99 | $20.90 | 194800 |
| 2024-12-24 | 21.00 | $20.75 | 53000 |
| 2024-12-23 | 21.01 | $20.57 | 158600 |
| 2024-12-20 | 21.03 | $20.48 | 328500 |
| 2024-12-19 | 21.05 | $20.28 | 189500 |
| 2024-12-18 | 21.07 | $19.92 | 254400 |
| 2024-12-17 | 21.11 | $20.26 | 288900 |
| 2024-12-16 | 21.13 | $21.03 | 318800 |
| 2024-12-13 | 21.10 | $21.38 | 233000 |
| 2024-12-12 | 21.06 | $21.41 | 302900 |
| 2024-12-11 | 21.01 | $21.41 | 205200 |
| 2024-12-10 | 20.95 | $21.49 | 289400 |
| 2024-12-09 | 20.89 | $21.40 | 218200 |
| 2024-12-06 | 20.82 | $21.34 | 150100 |
| 2024-12-05 | 20.75 | $21.26 | 197100 |
| 2024-12-04 | 20.67 | $21.27 | 92300 |
| 2024-12-03 | 20.56 | $21.18 | 198500 |
| 2024-12-02 | 20.46 | $21.08 | 214400 |
| 2024-11-29 | 20.38 | $21.29 | 95500 |
| 2024-11-27 | 20.29 | $21.08 | 163700 |
| 2024-11-26 | 20.21 | $21.06 | 115400 |
| 2024-11-25 | 20.13 | $21.06 | 169300 |
| 2024-11-22 | 20.06 | $20.97 | 157300 |
| 2024-11-21 | 19.99 | $20.77 | 195500 |
| 2024-11-20 | 19.94 | $20.70 | 204500 |
| 2024-11-19 | 19.88 | $20.80 | 166400 |
| 2024-11-18 | 19.82 | $20.69 | 256200 |
| 2024-11-15 | 19.77 | $20.45 | 136400 |
| 2024-11-14 | 19.73 | $20.45 | 263700 |
| 2024-11-13 | 19.70 | $20.38 | 173800 |
| 2024-11-12 | 19.66 | $20.30 | 276800 |
| 2024-11-11 | 19.62 | $20.29 | 390500 |
| 2024-11-08 | 19.58 | $20.05 | 271500 |
| 2024-11-07 | 19.56 | $19.84 | 265900 |
| 2024-11-06 | 19.54 | $19.61 | 306000 |
| 2024-11-05 | 19.53 | $19.10 | 456300 |
| 2024-11-04 | 19.55 | $19.20 | 356300 |
| 2024-11-01 | 19.56 | $19.45 | 264800 |
| 2024-10-31 | 19.56 | $19.50 | 159500 |
| 2024-10-30 | 19.55 | $19.48 | 131700 |
| 2024-10-29 | 19.54 | $19.51 | 130500 |
| 2024-10-28 | 19.54 | $19.66 | 143200 |
| 2024-10-25 | 19.54 | $19.53 | 152900 |
| 2024-10-24 | 19.54 | $19.78 | 296600 |
| 2024-10-23 | 19.53 | $19.53 | 98200 |
| 2024-10-22 | 19.53 | $19.65 | 152300 |
| 2024-10-21 | 19.52 | $19.73 | 365100 |
| 2024-10-18 | 19.51 | $19.65 | 322600 |
| 2024-10-17 | 19.50 | $19.73 | 331700 |
| 2024-10-16 | 19.50 | $19.65 | 222000 |
| 2024-10-15 | 19.53 | $19.54 | 151600 |
| 2024-10-14 | 19.56 | $19.48 | 137200 |
| 2024-10-11 | 19.60 | $19.55 | 107800 |
| 2024-10-10 | 19.63 | $19.52 | 149500 |
| 2024-10-09 | 19.65 | $19.44 | 112200 |
| 2024-10-08 | 19.66 | $19.38 | 152600 |
| 2024-10-07 | 19.68 | $19.46 | 170200 |
| 2024-10-04 | 19.70 | $19.36 | 234900 |
| 2024-10-03 | 19.73 | $19.35 | 224600 |
| 2024-10-02 | 19.77 | $19.39 | 131400 |
| 2024-10-01 | 19.80 | $19.42 | 193400 |
| 2024-09-30 | 19.84 | $19.60 | 128900 |
| 2024-09-27 | 19.86 | $19.56 | 218200 |
| 2024-09-26 | 19.89 | $19.60 | 235900 |
| 2024-09-25 | 19.90 | $19.52 | 344700 |
| 2024-09-24 | 19.92 | $19.46 | 112000 |
| 2024-09-23 | 19.95 | $19.55 | 220500 |
| 2024-09-20 | 19.96 | $19.53 | 336400 |
| 2024-09-19 | 19.98 | $19.60 | 406400 |
| 2024-09-18 | 19.99 | $20.34 | 513600 |
| 2024-09-17 | 19.96 | $20.17 | 421200 |
| 2024-09-16 | 19.95 | $20.19 | 284900 |
| 2024-09-13 | 19.93 | $20.15 | 206000 |
| 2024-09-12 | 19.91 | $19.93 | 136900 |
| 2024-09-11 | 19.88 | $19.62 | 344800 |
| 2024-09-10 | 19.87 | $19.75 | 159900 |
| 2024-09-09 | 19.84 | $19.90 | 263400 |
| 2024-09-06 | 19.81 | $19.99 | 526900 |
| 2024-09-05 | 19.77 | $20.10 | 230500 |
| 2024-09-04 | 19.72 | $20.05 | 209400 |
| 2024-09-03 | 19.68 | $20.15 | 359200 |
| 2024-08-30 | 19.61 | $20.13 | 740800 |
| 2024-08-29 | 19.57 | $19.98 | 116200 |
| 2024-08-28 | 19.54 | $19.89 | 81700 |
| 2024-08-27 | 19.53 | $19.96 | 95200 |
| 2024-08-26 | 19.51 | $19.93 | 108100 |
| 2024-08-23 | 19.49 | $19.93 | 116000 |
| 2024-08-22 | 19.47 | $19.78 | 168100 |
| 2024-08-21 | 19.46 | $19.82 | 183300 |
| 2024-08-20 | 19.43 | $19.79 | 119500 |
| 2024-08-19 | 19.42 | $19.88 | 179500 |
| 2024-08-16 | 19.40 | $19.80 | 161100 |
| 2024-08-15 | 19.37 | $19.77 | 167500 |
| 2024-08-14 | 19.35 | $19.45 | 180100 |
| 2024-08-13 | 19.36 | $19.27 | 146100 |
| 2024-08-12 | 19.37 | $19.25 | 128500 |
| 2024-08-09 | 19.39 | $19.36 | 251600 |
| 2024-08-08 | 19.41 | $19.07 | 150800 |
| 2024-08-07 | 19.44 | $19.19 | 160800 |
| 2024-08-06 | 19.47 | $19.25 | 198000 |
| 2024-08-05 | 19.49 | $18.76 | 362000 |
| 2024-08-02 | 19.54 | $19.30 | 227400 |
| 2024-08-01 | 19.56 | $19.41 | 103900 |
| 2024-07-31 | 19.58 | $19.57 | 130300 |
| 2024-07-30 | 19.58 | $19.62 | 109400 |
| 2024-07-29 | 19.58 | $19.48 | 98100 |
| 2024-07-26 | 19.58 | $19.60 | 109000 |
| 2024-07-25 | 19.57 | $19.48 | 100600 |
| 2024-07-24 | 19.56 | $19.35 | 97500 |
| 2024-07-23 | 19.57 | $19.51 | 86700 |
| 2024-07-22 | 19.58 | $19.50 | 144900 |
| 2024-07-19 | 19.57 | $19.21 | 116300 |
| 2024-07-18 | 19.57 | $19.38 | 101700 |
| 2024-07-17 | 19.58 | $19.60 | 136700 |
| 2024-07-16 | 19.60 | $19.57 | 119300 |
| 2024-07-15 | 19.61 | $19.67 | 217000 |
| 2024-07-12 | 19.63 | $19.76 | 151400 |
| 2024-07-11 | 19.65 | $19.65 | 340400 |
| 2024-07-10 | 19.67 | $19.73 | 143200 |
| 2024-07-09 | 19.69 | $19.67 | 142300 |
| 2024-07-08 | 19.71 | $19.76 | 121700 |
| 2024-07-05 | 19.73 | $19.63 | 162600 |
| 2024-07-03 | 19.75 | $19.81 | 93300 |
| 2024-07-02 | 19.75 | $19.67 | 121700 |
| 2024-07-01 | 19.77 | $19.48 | 157400 |
| 2024-06-28 | 19.80 | $19.48 | 128200 |
| 2024-06-27 | 19.83 | $19.45 | 121200 |
| 2024-06-26 | 19.86 | $19.38 | 218800 |
| 2024-06-25 | 19.88 | $19.57 | 254700 |
| 2024-06-24 | 19.90 | $19.57 | 149400 |
| 2024-06-21 | 19.91 | $19.26 | 317000 |
| 2024-06-20 | 19.93 | $19.39 | 166800 |
| 2024-06-18 | 19.95 | $19.42 | 244500 |
| 2024-06-17 | 19.97 | $19.99 | 367000 |
| 2024-06-14 | 19.96 | $19.91 | 289500 |
| 2024-06-13 | 19.95 | $20.03 | 159000 |
| 2024-06-12 | 19.94 | $20.09 | 176400 |
| 2024-06-11 | 19.93 | $20.10 | 165800 |
| 2024-06-10 | 19.93 | $20.12 | 116300 |
| 2024-06-07 | 19.92 | $20.18 | 142700 |
| 2024-06-06 | 19.92 | $20.05 | 86300 |
| 2024-06-05 | 19.91 | $19.96 | 214200 |
| 2024-06-04 | 19.90 | $19.96 | 136900 |
| 2024-06-03 | 19.90 | $20.10 | 362300 |
| 2024-05-31 | 19.89 | $20.00 | 207700 |
| 2024-05-30 | 19.91 | $20.12 | 451900 |
| 2024-05-29 | 19.93 | $19.93 | 130000 |
| 2024-05-28 | 19.95 | $19.93 | 207400 |
| 2024-05-24 | 19.97 | $19.89 | 201800 |
| 2024-05-23 | 20.00 | $19.79 | 237200 |
| 2024-05-22 | 20.02 | $19.63 | 643800 |
| 2024-05-21 | 20.05 | $19.80 | 225900 |
| 2024-05-20 | 20.08 | $19.80 | 504100 |
| 2024-05-17 | 20.09 | $19.79 | 115100 |
| 2024-05-16 | 20.10 | $19.79 | 149500 |
| 2024-05-15 | 20.10 | $19.80 | 225900 |
| 2024-05-14 | 20.09 | $19.89 | 310200 |
| 2024-05-13 | 20.07 | $20.04 | 264900 |
| 2024-05-10 | 20.04 | $20.02 | 423400 |
| 2024-05-09 | 20.02 | $20.05 | 1.4M |
| 2024-05-08 | 20.00 | $19.84 | 216000 |
| 2024-05-07 | 19.99 | $19.85 | 215600 |
| 2024-05-06 | 19.98 | $19.93 | 323800 |
| 2024-05-03 | 19.98 | $19.98 | 590500 |
| 2024-05-02 | 19.96 | $20.29 | 201100 |
| 2024-05-01 | 19.92 | $20.47 | 126500 |
| 2024-04-30 | 19.88 | $20.36 | 167400 |
| 2024-04-29 | 19.83 | $20.38 | 152200 |
| 2024-04-26 | 19.80 | $20.41 | 123500 |
| 2024-04-25 | 19.76 | $20.20 | 92300 |
| 2024-04-24 | 19.73 | $20.29 | 109800 |
| 2024-04-23 | 19.69 | $20.34 | 151700 |
| 2024-04-22 | 19.63 | $20.12 | 156900 |
| 2024-04-19 | 19.57 | $19.96 | 116800 |
| 2024-04-18 | 19.53 | $19.75 | 114300 |
| 2024-04-17 | 19.49 | $19.67 | 94400 |
| 2024-04-16 | 19.45 | $19.50 | 196800 |
| 2024-04-15 | 19.46 | $19.45 | 212100 |
| 2024-04-12 | 19.46 | $19.52 | 159600 |
| 2024-04-11 | 19.44 | $19.70 | 240100 |
| 2024-04-10 | 19.43 | $19.64 | 122900 |
| 2024-04-09 | 19.43 | $19.73 | 109600 |
| 2024-04-08 | 19.42 | $19.80 | 114700 |
| 2024-04-05 | 19.41 | $19.59 | 112000 |
| 2024-04-04 | 19.41 | $19.44 | 136500 |
| 2024-04-03 | 19.42 | $19.65 | 193900 |
| 2024-04-02 | 19.41 | $19.55 | 154300 |
| 2024-04-01 | 19.41 | $19.61 | 304900 |
| 2024-03-28 | 19.41 | $19.74 | 597600 |
| 2024-03-27 | 19.41 | $19.56 | 457500 |
| 2024-03-26 | 19.42 | $19.44 | 476000 |
| 2024-03-25 | 19.43 | $19.18 | 333400 |
| 2024-03-22 | 19.46 | $18.95 | 234000 |
| 2024-03-21 | 19.50 | $19.04 | 231000 |
| 2024-03-20 | 19.54 | $18.94 | 254400 |
| 2024-03-19 | 19.58 | $18.98 | 369800 |
| 2024-03-18 | 19.62 | $19.62 | 559600 |
| 2024-03-15 | 19.63 | $19.43 | 523300 |
| 2024-03-14 | 19.65 | $19.23 | 688800 |
| 2024-03-13 | 19.64 | $19.41 | 491100 |
| 2024-03-12 | 19.62 | $19.64 | 1.1M |
| 2024-03-11 | 19.60 | $19.58 | 356100 |
| 2024-03-08 | 19.57 | $19.65 | 496000 |
| 2024-03-07 | 19.54 | $19.63 | 245600 |
| 2024-03-06 | 19.49 | $19.60 | 343500 |
| 2024-03-05 | 19.46 | $19.40 | 2.0M |
| 2024-03-04 | 19.44 | $19.57 | 272900 |
| 2024-03-01 | 19.43 | $19.70 | 429700 |
| 2024-02-29 | 19.41 | $19.62 | 259000 |
| 2024-02-28 | 19.40 | $19.73 | 128900 |
| 2024-02-27 | 19.41 | $19.79 | 215900 |
| 2024-02-26 | 19.40 | $19.75 | 156200 |
| 2024-02-23 | 19.40 | $19.77 | 160100 |
| 2024-02-22 | 19.40 | $19.84 | 178400 |
| 2024-02-21 | 19.39 | $19.74 | 176600 |
| 2024-02-20 | 19.40 | $19.73 | 251200 |
| 2024-02-16 | 19.41 | $19.72 | 202200 |
| 2024-02-15 | 19.40 | $19.83 | 424100 |
| 2024-02-14 | 19.40 | $19.14 | 142300 |
| 2024-02-13 | 19.43 | $19.01 | 246500 |
| 2024-02-12 | 19.46 | $19.25 | 149400 |
| 2024-02-09 | 19.49 | $19.01 | 172700 |
| 2024-02-08 | 19.54 | $18.90 | 168200 |
| 2024-02-07 | 19.59 | $18.79 | 229500 |
| 2024-02-06 | 19.65 | $18.87 | 208300 |
| 2024-02-05 | 19.71 | $19.06 | 212100 |
| 2024-02-02 | 19.76 | $19.27 | 233000 |
| 2024-02-01 | 19.79 | $19.35 | 301600 |
| 2024-01-31 | 19.80 | $19.52 | 350900 |
| 2024-01-30 | 19.81 | $19.79 | 199500 |
| 2024-01-29 | 19.80 | $19.63 | 243100 |
| 2024-01-26 | 19.81 | $19.80 | 163900 |
| 2024-01-25 | 19.81 | $19.68 | 201400 |
| 2024-01-24 | 19.80 | $19.74 | 218500 |
| 2024-01-23 | 19.79 | $19.90 | 129800 |
| 2024-01-22 | 19.77 | $19.88 | 157300 |
| 2024-01-19 | 19.75 | $19.67 | 194000 |
| 2024-01-18 | 19.74 | $19.74 | 126700 |
| 2024-01-17 | 19.76 | $19.69 | 144500 |
| 2024-01-16 | 19.78 | $19.68 | 288800 |
| 2024-01-12 | 19.80 | $19.88 | 118900 |
| 2024-01-11 | 19.81 | $19.92 | 191800 |
| 2024-01-10 | 19.80 | $20.03 | 159800 |
| 2024-01-09 | 19.79 | $19.93 | 163400 |
| 2024-01-08 | 19.79 | $20.04 | 401600 |
| 2024-01-05 | 19.77 | $20.01 | 291900 |
| 2024-01-04 | 19.74 | $19.95 | 339000 |
| 2024-01-03 | 19.72 | $19.58 | 198000 |
| 2024-01-02 | 19.72 | $19.63 | 307100 |
| 2023-12-29 | 19.71 | $19.69 | 322100 |
| 2023-12-28 | 19.71 | $19.79 | 290000 |
| 2023-12-27 | 19.68 | $19.67 | 247700 |
| 2023-12-26 | 19.68 | $19.57 | 275700 |
| 2023-12-22 | 19.68 | $19.49 | 264100 |
| 2023-12-21 | 19.69 | $19.49 | 260400 |
| 2023-12-20 | 19.69 | $19.51 | 343800 |
| 2023-12-19 | 19.70 | $19.58 | 536400 |
| 2023-12-18 | 19.70 | $20.13 | 774800 |
| 2023-12-15 | 19.66 | $20.06 | 1.2M |
| 2023-12-14 | 19.63 | $20.10 | 554600 |
| 2023-12-13 | 19.59 | $19.93 | 455400 |
| 2023-12-12 | 19.56 | $19.88 | 327200 |
| 2023-12-11 | 19.54 | $19.84 | 294700 |
| 2023-12-08 | 19.51 | $19.76 | 241500 |
| 2023-12-07 | 19.49 | $19.66 | 246800 |
| 2023-12-06 | 19.47 | $19.52 | 242000 |
| 2023-12-05 | 19.46 | $19.52 | 139700 |
| 2023-12-04 | 19.46 | $19.56 | 144700 |
| 2023-12-01 | 19.45 | $19.53 | 162900 |
| 2023-11-30 | 19.43 | $19.51 | 244000 |
| 2023-11-29 | 19.38 | $19.37 | 208600 |
| 2023-11-28 | 19.32 | $19.52 | 251800 |
| 2023-11-27 | 19.24 | $19.58 | 167200 |
| 2023-11-24 | 19.14 | $19.69 | 165300 |
| 2023-11-22 | 19.05 | $19.63 | 177400 |
| 2023-11-21 | 18.97 | $19.56 | 274100 |
| 2023-11-20 | 18.90 | $19.58 | 755000 |
| 2023-11-17 | 18.81 | $19.41 | 162800 |
| 2023-11-16 | 18.75 | $19.40 | 141100 |
| 2023-11-15 | 18.68 | $19.34 | 191700 |
| 2023-11-14 | 18.62 | $19.39 | 246300 |
| 2023-11-13 | 18.58 | $19.40 | 123300 |
| 2023-11-10 | 18.54 | $19.34 | 233600 |
| 2023-11-09 | 18.48 | $19.25 | 137200 |
| 2023-11-08 | 18.44 | $19.20 | 108100 |
| 2023-11-07 | 18.40 | $19.43 | 133800 |
| 2023-11-06 | 18.35 | $19.44 | 184700 |
| 2023-11-03 | 18.30 | $19.46 | 317100 |
| 2023-11-02 | 18.25 | $19.00 | 151600 |
| 2023-11-01 | 18.21 | $18.60 | 130800 |
| 2023-10-31 | 18.19 | $18.08 | 86000 |
| 2023-10-30 | 18.20 | $17.92 | 136300 |
| 2023-10-27 | 18.24 | $17.69 | 119200 |
| 2023-10-26 | 18.31 | $17.92 | 98900 |
| 2023-10-25 | 18.38 | $17.95 | 112400 |
| 2023-10-24 | 18.43 | $18.10 | 128600 |
| 2023-10-23 | 18.46 | $17.91 | 116400 |
| 2023-10-20 | 18.52 | $18.09 | 148700 |
| 2023-10-19 | 18.56 | $18.07 | 69700 |
| 2023-10-18 | 18.60 | $18.22 | 202100 |
| 2023-10-17 | 18.64 | $18.58 | 84300 |
| 2023-10-16 | 18.66 | $18.47 | 131000 |
| 2023-10-13 | 18.71 | $18.26 | 79100 |
| 2023-10-12 | 18.77 | $18.31 | 122900 |
| 2023-10-11 | 18.83 | $18.56 | 100000 |
| 2023-10-10 | 18.87 | $18.38 | 92500 |
| 2023-10-09 | 18.92 | $18.45 | 90500 |
| 2023-10-06 | 18.97 | $18.44 | 94800 |
| 2023-10-05 | 19.01 | $18.18 | 104800 |
| 2023-10-04 | 19.06 | $18.15 | 153200 |
| 2023-10-03 | 19.10 | $18.30 | 243900 |
| 2023-10-02 | 19.14 | $18.75 | 256500 |
| 2023-09-29 | 19.16 | $19.20 | 153500 |
| 2023-09-28 | 19.15 | $19.19 | 179000 |
| 2023-09-27 | 19.15 | $18.92 | 262100 |
| 2023-09-26 | 19.17 | $18.80 | 201900 |
| 2023-09-25 | 19.20 | $19.08 | 155800 |
| 2023-09-22 | 19.21 | $18.91 | 163000 |
| 2023-09-21 | 19.24 | $18.89 | 149100 |
| 2023-09-20 | 19.26 | $19.03 | 180100 |
| 2023-09-19 | 19.28 | $18.92 | 362000 |
| 2023-09-18 | 19.30 | $19.47 | 452100 |
| 2023-09-15 | 19.30 | $19.48 | 318200 |
| 2023-09-14 | 19.29 | $19.45 | 244200 |
| 2023-09-13 | 19.28 | $19.40 | 298100 |
| 2023-09-12 | 19.28 | $19.46 | 185700 |
| 2023-09-11 | 19.29 | $19.47 | 721400 |
| 2023-09-08 | 19.31 | $19.16 | 130600 |
| 2023-09-07 | 19.35 | $19.09 | 124300 |
| 2023-09-06 | 19.40 | $19.00 | 144600 |
| 2023-09-05 | 19.45 | $19.07 | 194700 |
| 2023-09-01 | 19.50 | $19.12 | 256400 |
| 2023-08-31 | 19.57 | $19.01 | 274700 |
| 2023-08-30 | 19.66 | $19.28 | 715200 |
| 2023-08-29 | 19.74 | $19.32 | 427300 |
| 2023-08-28 | 19.83 | $19.33 | 158100 |
| 2023-08-25 | 19.91 | $19.35 | 159200 |
| 2023-08-24 | 19.98 | $19.41 | 81700 |
| 2023-08-23 | 20.04 | $19.45 | 150600 |
| 2023-08-22 | 20.09 | $19.33 | 124400 |
| 2023-08-21 | 20.13 | $19.40 | 101500 |
| 2023-08-18 | 20.18 | $19.37 | 114300 |
| 2023-08-17 | 20.21 | $19.32 | 139200 |
| 2023-08-16 | 20.26 | $19.30 | 103200 |
| 2023-08-15 | 20.31 | $19.32 | 226400 |
| 2023-08-14 | 20.37 | $19.73 | 394200 |
| 2023-08-11 | 20.39 | $19.92 | 409300 |
| 2023-08-10 | 20.40 | $19.86 | 1.3M |
| 2023-08-09 | 20.41 | $20.03 | 608900 |
| 2023-08-08 | 20.42 | $20.08 | 1.1M |
| 2023-08-07 | 20.41 | $20.15 | 712100 |
| 2023-08-04 | 20.40 | $20.50 | 209500 |
| 2023-08-03 | 20.36 | $20.83 | 54500 |
| 2023-08-02 | 20.30 | $20.87 | 104900 |
| 2023-08-01 | 20.25 | $20.96 | 78300 |
| 2023-07-31 | 20.19 | $20.98 | 82200 |
| 2023-07-28 | 20.12 | $20.84 | 87700 |
| 2023-07-27 | 20.06 | $20.49 | 57700 |
| 2023-07-26 | 20.02 | $20.47 | 65100 |
| 2023-07-25 | 19.97 | $20.20 | 63900 |
| 2023-07-24 | 19.92 | $20.28 | 76900 |
| 2023-07-21 | 19.85 | $20.16 | 42300 |
| 2023-07-20 | 19.80 | $20.18 | 58800 |
| 2023-07-19 | 19.75 | $20.37 | 72900 |
| 2023-07-18 | 19.69 | $20.43 | 69500 |
| 2023-07-17 | 19.66 | $20.26 | 68900 |
| 2023-07-14 | 19.65 | $20.10 | 52900 |
| 2023-07-13 | 19.64 | $20.11 | 43400 |
| 2023-07-12 | 19.64 | $20.06 | 70100 |
| 2023-07-11 | 19.64 | $19.96 | 42300 |
| 2023-07-10 | 19.63 | $19.85 | 32700 |
| 2023-07-07 | 19.62 | $19.79 | 42300 |
| 2023-07-06 | 19.63 | $19.71 | 44300 |
| 2023-07-05 | 19.62 | $19.82 | 64500 |
| 2023-07-03 | 19.61 | $19.69 | 26200 |
| 2023-06-30 | 19.58 | $19.60 | 86600 |
| 2023-06-29 | 19.54 | $19.72 | 96300 |
| 2023-06-28 | 19.50 | $19.54 | 115800 |
| 2023-06-27 | 19.46 | $19.56 | 138300 |
| 2023-06-26 | 19.42 | $19.21 | 97100 |
| 2023-06-23 | 19.38 | $18.94 | 94200 |
| 2023-06-22 | 19.37 | $19.08 | 80400 |
| 2023-06-21 | 19.35 | $19.10 | 71500 |
| 2023-06-20 | 19.34 | $19.17 | 90600 |
| 2023-06-16 | 19.32 | $19.96 | 343900 |
| 2023-06-15 | 19.27 | $20.08 | 84500 |
| 2023-06-14 | 19.20 | $19.93 | 108200 |
| 2023-06-13 | 19.12 | $20.06 | 105200 |
| 2023-06-12 | 19.06 | $20.00 | 137300 |
| 2023-06-09 | 19.00 | $19.71 | 48300 |
| 2023-06-08 | 18.94 | $19.78 | 45900 |
| 2023-06-07 | 18.89 | $19.88 | 111100 |
| 2023-06-06 | 18.83 | $19.64 | 59800 |
| 2023-06-05 | 18.77 | $19.46 | 105000 |
| 2023-06-02 | 18.74 | $19.11 | 58400 |
| 2023-06-01 | 18.69 | $18.92 | 74900 |
| 2023-05-31 | 18.66 | $18.81 | 49300 |
| 2023-05-30 | 18.63 | $18.77 | 73000 |
| 2023-05-26 | 18.63 | $18.71 | 60500 |
| 2023-05-25 | 18.63 | $18.53 | 60900 |
| 2023-05-24 | 18.63 | $18.66 | 45500 |
| 2023-05-23 | 18.63 | $18.78 | 63300 |
| 2023-05-22 | 18.61 | $18.78 | 52500 |
| 2023-05-19 | 18.61 | $18.86 | 72700 |
| 2023-05-18 | 18.60 | $18.83 | 53300 |
| 2023-05-17 | 18.59 | $18.69 | 46000 |
| 2023-05-16 | 18.59 | $18.50 | 25700 |
| 2023-05-15 | 18.60 | $18.73 | 53500 |
| 2023-05-12 | 18.61 | $18.75 | 41700 |
| 2023-05-11 | 18.61 | $18.64 | 57200 |
| 2023-05-10 | 18.62 | $18.69 | 58200 |
| 2023-05-09 | 18.62 | $18.67 | 59300 |
| 2023-05-08 | 18.61 | $18.52 | 60900 |
| 2023-05-05 | 18.61 | $18.78 | 74400 |
| 2023-05-04 | 18.61 | $18.10 | 71000 |
| 2023-05-03 | 18.64 | $18.33 | 92300 |
| 2023-05-02 | 18.67 | $18.29 | 63500 |
| 2023-05-01 | 18.71 | $18.68 | 63700 |
| 2023-04-28 | 18.73 | $18.75 | 57300 |
| 2023-04-27 | 18.74 | $18.64 | 35700 |
| 2023-04-26 | 18.77 | $18.52 | 143800 |
| 2023-04-25 | 18.79 | $18.50 | 43800 |
| 2023-04-24 | 18.80 | $18.64 | 44700 |
| 2023-04-21 | 18.80 | $18.76 | 39500 |
| 2023-04-20 | 18.78 | $18.66 | 79900 |
| 2023-04-19 | 18.77 | $18.73 | 47000 |
| 2023-04-18 | 18.79 | $18.61 | 121000 |
| 2023-04-17 | 18.84 | $18.86 | 68300 |
| 2023-04-14 | 18.86 | $18.81 | 55700 |
| 2023-04-13 | 18.90 | $18.85 | 26800 |
| 2023-04-12 | 18.92 | $18.65 | 46400 |
| 2023-04-11 | 18.98 | $18.55 | 62400 |
| 2023-04-10 | 19.03 | $18.45 | 71400 |
| 2023-04-06 | 19.07 | $18.80 | 63500 |
| 2023-04-05 | 19.12 | $18.71 | 77300 |
| 2023-04-04 | 19.21 | $18.98 | 68800 |
| 2023-04-03 | 19.29 | $19.07 | 44800 |
| 2023-03-31 | 19.36 | $19.07 | 59200 |
| 2023-03-30 | 19.45 | $18.98 | 114700 |
| 2023-03-29 | 19.54 | $19.17 | 124700 |
| 2023-03-28 | 19.62 | $18.95 | 130600 |
| 2023-03-27 | 19.71 | $18.77 | 109200 |
| 2023-03-24 | 19.82 | $18.62 | 96400 |
| 2023-03-23 | 19.93 | $18.29 | 148800 |
| 2023-03-22 | 20.06 | $18.52 | 173300 |
| 2023-03-21 | 20.16 | $19.17 | 73300 |
| 2023-03-20 | 20.23 | $19.50 | 159600 |
| 2023-03-17 | 20.30 | $19.25 | 204200 |
| 2023-03-16 | 20.37 | $19.64 | 150500 |
| 2023-03-15 | 20.41 | $19.22 | 132700 |
| 2023-03-14 | 20.47 | $19.93 | 233200 |
| 2023-03-13 | 20.50 | $19.57 | 398600 |
| 2023-03-10 | 20.54 | $19.10 | 166900 |
| 2023-03-09 | 20.59 | $19.90 | 142100 |
| 2023-03-08 | 20.60 | $20.53 | 65000 |
| 2023-03-07 | 20.60 | $20.57 | 84100 |
| 2023-03-06 | 20.60 | $20.52 | 135600 |
| 2023-03-03 | 20.61 | $20.80 | 133300 |
| 2023-03-02 | 20.60 | $20.72 | 168000 |
| 2023-03-01 | 20.59 | $20.76 | 94500 |
| 2023-02-28 | 20.57 | $20.84 | 96800 |
| 2023-02-27 | 20.53 | $20.86 | 90500 |
| 2023-02-24 | 20.51 | $20.88 | 141400 |
| 2023-02-23 | 20.47 | $20.83 | 79400 |
| 2023-02-22 | 20.44 | $20.70 | 121100 |
| 2023-02-21 | 20.40 | $20.42 | 82200 |
| 2023-02-17 | 20.39 | $20.90 | 70500 |
| 2023-02-16 | 20.35 | $20.62 | 59000 |
| 2023-02-15 | 20.31 | $20.49 | 50100 |
| 2023-02-14 | 20.28 | $20.41 | 41600 |
| 2023-02-13 | 20.26 | $20.50 | 98600 |
| 2023-02-10 | 20.22 | $20.35 | 28600 |
| 2023-02-09 | 20.19 | $20.11 | 56900 |
| 2023-02-08 | 20.18 | $20.19 | 44100 |
| 2023-02-07 | 20.13 | $20.57 | 45900 |
| 2023-02-06 | 20.08 | $20.61 | 71000 |
| 2023-02-03 | 20.02 | $20.67 | 163900 |
| 2023-02-02 | 19.94 | $20.57 | 73700 |
| 2023-02-01 | 19.87 | $20.51 | 47500 |
| 2023-01-31 | 19.80 | $20.30 | 35900 |
| 2023-01-30 | 19.74 | $20.16 | 98400 |
| 2023-01-27 | 19.69 | $20.38 | 66000 |
| 2023-01-26 | 19.61 | $20.17 | 63800 |
| 2023-01-25 | 19.57 | $20.10 | 48900 |
| 2023-01-24 | 19.51 | $19.95 | 71700 |
| 2023-01-23 | 19.46 | $20.23 | 86600 |
| 2023-01-20 | 19.38 | $20.15 | 81700 |
| 2023-01-19 | 19.31 | $19.83 | 59600 |
| 2023-01-18 | 19.27 | $19.91 | 65700 |
| 2023-01-17 | 19.22 | $19.86 | 63500 |
| 2023-01-13 | 19.19 | $19.76 | 37900 |
| 2023-01-12 | 19.16 | $19.85 | 31200 |
| 2023-01-11 | 19.12 | $19.76 | 53100 |
| 2023-01-10 | 19.08 | $19.35 | 68400 |
| 2023-01-09 | 19.07 | $19.51 | 64800 |
| 2023-01-06 | 19.04 | $19.34 | 87200 |
| 2023-01-05 | 19.02 | $19.17 | 63200 |
| 2023-01-04 | 19.01 | $19.06 | 78100 |
| 2023-01-03 | 19.01 | $19.18 | 47600 |
| 2022-12-30 | 19.03 | $19.03 | 55300 |
| 2022-12-29 | 19.06 | $19.11 | 32500 |
| 2022-12-28 | 19.12 | $18.92 | 52900 |
| 2022-12-27 | 19.19 | $19.27 | 61000 |
| 2022-12-23 | 19.25 | $18.99 | 45900 |
| 2022-12-22 | 19.31 | $18.88 | 82800 |
| 2022-12-21 | 19.39 | $18.74 | 59000 |
| 2022-12-20 | 19.48 | $18.71 | 75100 |
| 2022-12-19 | 19.57 | $19.05 | 99200 |
| 2022-12-16 | 19.63 | $18.88 | 144900 |
| 2022-12-15 | 19.69 | $19.22 | 116800 |
| 2022-12-14 | 19.74 | $19.09 | 74300 |
| 2022-12-13 | 19.80 | $19.11 | 78000 |
| 2022-12-12 | 19.85 | $18.98 | 97500 |
| 2022-12-09 | 19.91 | $19.12 | 56900 |
| 2022-12-08 | 19.97 | $18.85 | 75200 |
| 2022-12-07 | 20.05 | $19.08 | 61400 |
| 2022-12-06 | 20.11 | $18.94 | 100100 |
| 2022-12-05 | 20.20 | $19.12 | 77000 |
| 2022-12-02 | 20.25 | $19.45 | 133200 |
| 2022-12-01 | 20.23 | $19.77 | 116800 |
| 2022-11-30 | 20.22 | $20.25 | 147100 |
| 2022-11-29 | 20.17 | $20.33 | 119100 |
| 2022-11-28 | 20.09 | $20.34 | 138500 |
| 2022-11-25 | 20.01 | $20.36 | 42900 |
| 2022-11-23 | 19.92 | $20.40 | 73700 |
| 2022-11-22 | 19.81 | $20.52 | 126000 |
| 2022-11-21 | 19.70 | $20.50 | 115900 |
| 2022-11-18 | 19.57 | $20.24 | 86800 |
| 2022-11-17 | 19.44 | $20.20 | 63900 |
| 2022-11-16 | 19.31 | $20.20 | 60800 |
| 2022-11-15 | 19.19 | $20.21 | 80400 |
| 2022-11-14 | 19.06 | $20.15 | 74600 |
| 2022-11-11 | 18.93 | $20.18 | 81100 |
| 2022-11-10 | 18.79 | $20.37 | 84400 |
| 2022-11-09 | 18.66 | $20.31 | 67800 |
| 2022-11-08 | 18.50 | $20.39 | 93700 |
| 2022-11-07 | 18.32 | $20.69 | 156200 |
| 2022-11-04 | 18.13 | $20.09 | 130800 |
| 2022-11-03 | 18.00 | $19.14 | 63400 |
| 2022-11-02 | 17.93 | $19.48 | 117300 |
| 2022-11-01 | 17.85 | $19.25 | 124000 |
| 2022-10-31 | 17.80 | $18.85 | 41300 |
| 2022-10-28 | 17.74 | $18.74 | 52500 |
| 2022-10-27 | 17.66 | $18.51 | 54400 |
| 2022-10-26 | 17.59 | $18.24 | 47000 |
| 2022-10-25 | 17.55 | $18.19 | 67300 |
| 2022-10-24 | 17.48 | $17.90 | 48500 |
| 2022-10-21 | 17.43 | $17.65 | 97200 |
| 2022-10-20 | 17.41 | $17.63 | 42900 |
| 2022-10-19 | 17.41 | $17.75 | 31100 |
| 2022-10-18 | 17.43 | $17.77 | 48400 |
| 2022-10-17 | 17.45 | $17.41 | 55800 |
| 2022-10-14 | 17.49 | $17.51 | 47900 |
| 2022-10-13 | 17.54 | $17.70 | 126700 |
| 2022-10-12 | 17.59 | $17.02 | 47000 |
| 2022-10-11 | 17.67 | $16.88 | 82400 |
| 2022-10-10 | 17.77 | $16.95 | 68400 |
| 2022-10-07 | 17.88 | $17.41 | 52000 |
| 2022-10-06 | 17.98 | $17.67 | 45700 |
| 2022-10-05 | 18.08 | $18.04 | 57300 |
| 2022-10-04 | 18.16 | $18.18 | 56300 |
| 2022-10-03 | 18.24 | $17.56 | 91900 |
| 2022-09-30 | 18.35 | $17.18 | 104300 |
| 2022-09-29 | 18.47 | $17.18 | 148300 |
| 2022-09-28 | 18.62 | $17.32 | 80900 |
| 2022-09-27 | 18.77 | $16.92 | 83400 |
| 2022-09-26 | 18.95 | $16.94 | 145000 |
| 2022-09-23 | 19.12 | $17.19 | 106500 |
| 2022-09-22 | 19.29 | $17.70 | 142800 |
| 2022-09-21 | 19.43 | $18.11 | 91300 |
| 2022-09-20 | 19.54 | $18.06 | 96700 |
| 2022-09-19 | 19.64 | $18.31 | 66700 |
| 2022-09-16 | 19.74 | $18.49 | 128300 |
| 2022-09-15 | 19.83 | $18.64 | 50500 |
| 2022-09-14 | 19.92 | $18.59 | 106200 |
| 2022-09-13 | 20.02 | $18.86 | 108600 |
| 2022-09-12 | 20.10 | $19.16 | 144200 |
| 2022-09-09 | 20.17 | $19.57 | 100800 |
| 2022-09-08 | 20.19 | $19.50 | 77500 |
| 2022-09-07 | 20.22 | $19.82 | 97300 |
| 2022-09-06 | 20.21 | $19.70 | 72300 |
| 2022-09-02 | 20.21 | $19.70 | 76400 |
| 2022-09-01 | 20.23 | $19.70 | 97300 |
| 2022-08-31 | 20.19 | $20.17 | 53600 |
| 2022-08-30 | 20.13 | $20.27 | 52300 |
| 2022-08-29 | 20.06 | $20.42 | 38500 |
| 2022-08-26 | 19.98 | $20.45 | 44500 |
| 2022-08-25 | 19.91 | $20.56 | 54400 |
| 2022-08-24 | 19.82 | $20.47 | 55000 |
| 2022-08-23 | 19.72 | $20.29 | 51200 |
| 2022-08-22 | 19.64 | $20.17 | 66900 |
| 2022-08-19 | 19.55 | $20.17 | 55600 |
| 2022-08-18 | 19.48 | $20.45 | 86400 |
| 2022-08-17 | 19.39 | $20.36 | 51400 |
| 2022-08-16 | 19.30 | $20.62 | 57800 |
| 2022-08-15 | 19.20 | $20.53 | 42300 |
| 2022-08-12 | 19.09 | $20.39 | 50300 |
| 2022-08-11 | 18.97 | $20.02 | 64700 |
| 2022-08-10 | 18.86 | $20.20 | 92400 |
| 2022-08-09 | 18.75 | $19.61 | 63100 |
| 2022-08-08 | 18.67 | $19.70 | 118000 |
| 2022-08-05 | 18.59 | $20.07 | 135200 |
| 2022-08-04 | 18.50 | $18.90 | 44900 |
| 2022-08-03 | 18.48 | $18.94 | 47200 |
| 2022-08-02 | 18.42 | $18.86 | 48100 |
| 2022-08-01 | 18.37 | $18.92 | 53100 |
| 2022-07-29 | 18.31 | $18.99 | 69000 |
| 2022-07-28 | 18.23 | $18.74 | 38300 |
| 2022-07-27 | 18.17 | $18.56 | 92800 |
| 2022-07-26 | 18.13 | $18.56 | 36200 |
| 2022-07-25 | 18.11 | $18.48 | 28300 |
| 2022-07-22 | 18.07 | $18.64 | 39500 |
| 2022-07-21 | 18.01 | $18.71 | 58000 |
| 2022-07-20 | 17.94 | $18.60 | 35100 |
| 2022-07-19 | 17.86 | $18.56 | 77000 |
| 2022-07-18 | 17.77 | $18.32 | 80700 |
| 2022-07-15 | 17.69 | $18.00 | 60100 |
| 2022-07-14 | 17.66 | $17.83 | 51200 |
| 2022-07-13 | 17.64 | $18.07 | 56900 |
| 2022-07-12 | 17.63 | $18.03 | 73800 |
| 2022-07-11 | 17.68 | $17.95 | 87300 |
| 2022-07-08 | 17.74 | $18.39 | 43300 |
| 2022-07-07 | 17.83 | $18.38 | 98000 |
| 2022-07-06 | 17.92 | $17.83 | 65100 |
| 2022-07-05 | 18.04 | $17.89 | 90300 |
| 2022-07-01 | 18.15 | $17.70 | 57200 |
| 2022-06-30 | 18.28 | $17.45 | 49600 |
| 2022-06-29 | 18.41 | $17.43 | 62600 |
| 2022-06-28 | 18.53 | $17.83 | 77700 |
| 2022-06-27 | 18.64 | $18.08 | 91800 |
| 2022-06-24 | 18.71 | $17.78 | 110000 |
| 2022-06-23 | 18.80 | $17.44 | 108500 |
| 2022-06-22 | 18.88 | $17.21 | 105300 |
| 2022-06-21 | 18.98 | $17.05 | 119800 |
| 2022-06-17 | 19.07 | $16.82 | 409000 |
| 2022-06-16 | 19.19 | $16.61 | 244300 |
| 2022-06-15 | 19.32 | $17.41 | 128100 |
| 2022-06-14 | 19.44 | $17.49 | 256800 |
| 2022-06-13 | 19.53 | $17.73 | 351100 |
| 2022-06-10 | 19.61 | $19.19 | 134800 |
| 2022-06-09 | 19.59 | $19.10 | 123400 |
| 2022-06-08 | 19.60 | $20.22 | 150700 |
| 2022-06-07 | 19.56 | $20.18 | 71500 |
| 2022-06-06 | 19.54 | $20.15 | 85800 |
| 2022-06-03 | 19.54 | $20.12 | 108100 |
| 2022-06-02 | 19.53 | $20.28 | 101200 |
| 2022-06-01 | 19.53 | $20.17 | 121200 |
| 2022-05-31 | 19.52 | $19.81 | 109800 |
| 2022-05-27 | 19.51 | $19.93 | 111400 |
| 2022-05-26 | 19.51 | $19.58 | 61800 |
| 2022-05-25 | 19.56 | $19.42 | 125400 |
| 2022-05-24 | 19.61 | $19.11 | 66700 |
| 2022-05-23 | 19.66 | $19.16 | 86300 |
| 2022-05-20 | 19.75 | $18.84 | 103500 |
| 2022-05-19 | 19.82 | $19.27 | 104800 |
| 2022-05-18 | 19.88 | $19.23 | 58400 |
| 2022-05-17 | 19.94 | $19.74 | 50300 |
| 2022-05-16 | 19.94 | $19.46 | 54200 |
| 2022-05-13 | 19.97 | $19.21 | 132800 |
| 2022-05-12 | 19.99 | $18.72 | 225000 |
| 2022-05-11 | 20.04 | $19.39 | 76600 |
| 2022-05-10 | 20.05 | $19.42 | 81000 |
| 2022-05-09 | 20.07 | $19.70 | 140400 |
| 2022-05-06 | 20.08 | $20.32 | 80600 |
| 2022-05-05 | 20.06 | $19.91 | 63100 |
| 2022-05-04 | 20.06 | $20.12 | 106300 |
| 2022-05-03 | 20.07 | $20.07 | 83800 |
| 2022-05-02 | 20.07 | $19.55 | 196400 |
| 2022-04-29 | 20.12 | $19.95 | 103100 |
| 2022-04-28 | 20.13 | $20.52 | 119000 |
| 2022-04-27 | 20.11 | $20.52 | 145500 |
| 2022-04-26 | 20.11 | $20.15 | 193100 |
| 2022-04-25 | 20.13 | $20.94 | 281600 |
| 2022-04-22 | 20.08 | $20.29 | 117700 |
| 2022-04-21 | 20.06 | $20.32 | 57200 |
| 2022-04-20 | 20.04 | $20.41 | 85000 |
| 2022-04-19 | 20.01 | $19.89 | 61400 |
| 2022-04-18 | 20.03 | $19.99 | 44700 |
| 2022-04-14 | 20.01 | $19.57 | 41200 |
| 2022-04-13 | 20.02 | $19.76 | 35100 |
| 2022-04-12 | 20.01 | $19.53 | 84300 |
| 2022-04-11 | 20.03 | $19.84 | 48200 |
| 2022-04-08 | 20.04 | $19.96 | 52500 |
| 2022-04-07 | 20.00 | $19.92 | 91800 |
| 2022-04-06 | 19.97 | $19.94 | 50700 |
| 2022-04-05 | 19.96 | $20.25 | 59500 |
| 2022-04-04 | 19.94 | $20.15 | 56800 |
| 2022-04-01 | 19.92 | $20.50 | 48600 |
| 2022-03-31 | 19.90 | $20.18 | 59300 |
| 2022-03-30 | 19.82 | $20.16 | 83100 |
| 2022-03-29 | 19.75 | $20.40 | 80600 |
| 2022-03-28 | 19.66 | $20.52 | 147300 |
| 2022-03-25 | 19.56 | $20.05 | 105400 |
| 2022-03-24 | 19.48 | $19.90 | 87400 |
| 2022-03-23 | 19.40 | $19.80 | 110400 |
| 2022-03-22 | 19.33 | $19.81 | 128600 |
| 2022-03-21 | 19.27 | $20.31 | 179100 |
| 2022-03-18 | 19.18 | $19.59 | 293700 |
| 2022-03-17 | 19.13 | $19.83 | 93800 |
| 2022-03-16 | 19.04 | $19.53 | 151300 |
| 2022-03-15 | 18.98 | $20.05 | 170300 |
| 2022-03-14 | 18.88 | $19.90 | 287100 |
| 2022-03-11 | 18.80 | $19.26 | 116000 |
| 2022-03-10 | 18.75 | $19.23 | 172100 |
| 2022-03-09 | 18.70 | $19.87 | 219100 |
| 2022-03-08 | 18.63 | $19.80 | 139900 |
| 2022-03-07 | 18.55 | $19.80 | 257600 |
| 2022-03-04 | 18.48 | $19.94 | 271900 |
| 2022-03-03 | 18.39 | $18.74 | 130700 |
| 2022-03-02 | 18.37 | $18.74 | 222400 |
| 2022-03-01 | 18.34 | $18.49 | 61300 |
| 2022-02-28 | 18.31 | $18.50 | 72500 |
| 2022-02-25 | 18.26 | $18.51 | 104500 |
| 2022-02-24 | 18.21 | $18.30 | 140100 |
| 2022-02-23 | 18.17 | $18.38 | 83500 |
| 2022-02-22 | 18.13 | $18.55 | 148700 |
| 2022-02-18 | 18.06 | $18.60 | 109100 |
| 2022-02-17 | 18.00 | $18.52 | 192500 |
| 2022-02-16 | 17.96 | $18.18 | 52200 |
| 2022-02-15 | 17.95 | $18.14 | 53600 |
| 2022-02-14 | 17.95 | $18.17 | 58300 |
| 2022-02-11 | 17.93 | $18.21 | 52900 |
| 2022-02-10 | 17.92 | $18.35 | 64900 |
| 2022-02-09 | 17.90 | $18.26 | 53500 |
| 2022-02-08 | 17.90 | $18.37 | 49700 |
| 2022-02-07 | 17.88 | $18.31 | 93100 |
| 2022-02-04 | 17.86 | $18.39 | 33000 |
| 2022-02-03 | 17.83 | $18.10 | 45000 |
| 2022-02-02 | 17.82 | $18.35 | 101200 |
| 2022-02-01 | 17.79 | $18.04 | 54500 |
| 2022-01-31 | 17.80 | $17.92 | 50700 |
| 2022-01-28 | 17.80 | $17.48 | 43900 |
| 2022-01-27 | 17.82 | $17.49 | 42300 |
| 2022-01-26 | 17.85 | $17.62 | 192400 |
| 2022-01-25 | 17.87 | $17.59 | 61700 |
| 2022-01-24 | 17.89 | $17.02 | 192700 |
| 2022-01-21 | 17.93 | $17.50 | 91100 |
| 2022-01-20 | 17.94 | $17.69 | 50300 |
| 2022-01-19 | 17.93 | $17.91 | 66100 |
| 2022-01-18 | 17.91 | $18.16 | 63900 |
| 2022-01-14 | 17.88 | $17.74 | 151400 |
| 2022-01-13 | 17.86 | $18.08 | 41800 |
| 2022-01-12 | 17.82 | $18.00 | 40800 |
| 2022-01-11 | 17.77 | $18.15 | 56400 |
| 2022-01-10 | 17.72 | $17.99 | 57500 |
| 2022-01-07 | 17.69 | $17.89 | 46300 |
| 2022-01-06 | 17.66 | $17.85 | 38600 |
| 2022-01-05 | 17.63 | $17.84 | 69800 |
| 2022-01-04 | 17.61 | $17.90 | 44700 |
| 2022-01-03 | 17.59 | $18.14 | 60000 |
| 2021-12-31 | 17.56 | $17.98 | 35900 |
| 2021-12-30 | 17.55 | $17.92 | 41000 |
| 2021-12-29 | 17.56 | $18.06 | 36400 |
| 2021-12-28 | 17.56 | $18.03 | 85600 |
| 2021-12-27 | 17.58 | $17.87 | 67700 |
| 2021-12-23 | 17.59 | $17.92 | 54800 |
| 2021-12-22 | 17.61 | $17.67 | 34900 |
| 2021-12-21 | 17.65 | $17.47 | 83200 |
| 2021-12-20 | 17.71 | $17.45 | 134400 |
| 2021-12-17 | 17.76 | $17.55 | 101500 |
| 2021-12-16 | 17.80 | $17.43 | 65300 |
| 2021-12-15 | 17.83 | $17.29 | 63000 |
| 2021-12-14 | 17.86 | $16.97 | 59700 |
| 2021-12-13 | 17.91 | $17.19 | 55400 |
| 2021-12-10 | 17.95 | $17.33 | 56200 |
| 2021-12-09 | 17.99 | $17.30 | 61500 |
| 2021-12-08 | 18.03 | $17.37 | 56900 |
| 2021-12-07 | 18.05 | $17.39 | 73300 |
| 2021-12-06 | 18.08 | $17.55 | 112000 |
| 2021-12-03 | 18.09 | $17.55 | 60100 |
| 2021-12-02 | 18.09 | $17.75 | 110300 |
| 2021-12-01 | 18.09 | $17.99 | 100800 |
| 2021-11-30 | 18.07 | $18.22 | 91700 |
| 2021-11-29 | 18.04 | $18.31 | 71000 |
| 2021-11-26 | 18.01 | $18.03 | 102100 |
| 2021-11-24 | 17.99 | $18.31 | 58300 |
| 2021-11-23 | 17.96 | $18.49 | 95000 |
| 2021-11-22 | 17.92 | $18.63 | 104600 |
| 2021-11-19 | 17.87 | $18.45 | 102900 |
| 2021-11-18 | 17.83 | $18.37 | 43800 |
| 2021-11-17 | 17.80 | $18.15 | 52400 |
| 2021-11-16 | 17.78 | $17.94 | 34200 |
| 2021-11-15 | 17.77 | $17.86 | 50000 |
| 2021-11-12 | 17.76 | $17.98 | 39500 |
| 2021-11-11 | 17.73 | $18.09 | 80400 |
| 2021-11-10 | 17.71 | $18.07 | 67300 |
| 2021-11-09 | 17.68 | $17.79 | 83100 |
| 2021-11-08 | 17.67 | $17.97 | 99400 |
| 2021-11-05 | 17.64 | $17.86 | 129400 |
| 2021-11-04 | 17.62 | $17.63 | 49300 |
| 2021-11-03 | 17.61 | $17.65 | 74000 |
| 2021-11-02 | 17.60 | $17.64 | 63600 |
| 2021-11-01 | 17.59 | $17.63 | 66800 |
| 2021-10-29 | 17.59 | $17.66 | 52200 |
| 2021-10-28 | 17.59 | $17.69 | 55400 |
| 2021-10-27 | 17.58 | $17.61 | 63500 |
| 2021-10-26 | 17.58 | $17.66 | 51100 |
| 2021-10-25 | 17.58 | $17.66 | 55700 |
| 2021-10-22 | 17.59 | $17.77 | 41700 |
| 2021-10-21 | 17.58 | $17.68 | 54100 |
| 2021-10-20 | 17.58 | $17.69 | 65000 |
| 2021-10-19 | 17.58 | $17.71 | 39700 |
| 2021-10-18 | 17.57 | $17.66 | 69000 |
| 2021-10-15 | 17.56 | $17.53 | 49700 |
| 2021-10-14 | 17.57 | $17.55 | 95800 |
| 2021-10-13 | 17.57 | $17.54 | 61300 |
| 2021-10-12 | 17.59 | $17.51 | 88400 |
| 2021-10-11 | 17.59 | $17.45 | 62900 |
| 2021-10-08 | 17.59 | $17.43 | 37700 |
| 2021-10-07 | 17.63 | $17.43 | 39500 |
| 2021-10-06 | 17.67 | $17.51 | 55600 |
| 2021-10-05 | 17.72 | $17.52 | 79900 |
| 2021-10-04 | 17.76 | $17.58 | 81600 |
| 2021-10-01 | 17.78 | $17.60 | 70900 |
| 2021-09-30 | 17.80 | $17.44 | 55200 |
| 2021-09-29 | 17.81 | $17.76 | 105100 |
| 2021-09-28 | 17.81 | $17.58 | 92800 |
| 2021-09-27 | 17.81 | $17.88 | 111100 |
| 2021-09-24 | 17.81 | $17.63 | 61800 |
| 2021-09-23 | 17.82 | $17.64 | 63800 |
| 2021-09-22 | 17.83 | $17.57 | 138700 |
| 2021-09-21 | 17.84 | $17.68 | 74400 |
| 2021-09-20 | 17.84 | $17.38 | 134400 |
| 2021-09-17 | 17.84 | $17.63 | 105700 |
| 2021-09-16 | 17.81 | $17.65 | 183500 |
| 2021-09-15 | 17.81 | $17.95 | 130700 |
| 2021-09-14 | 17.79 | $17.40 | 83200 |
| 2021-09-13 | 17.81 | $17.44 | 246000 |
| 2021-09-10 | 17.83 | $18.30 | 105200 |
| 2021-09-09 | 17.80 | $18.29 | 106100 |
| 2021-09-08 | 17.78 | $18.39 | 90700 |
| 2021-09-07 | 17.76 | $18.32 | 241200 |
| 2021-09-03 | 17.73 | $18.15 | 113400 |
| 2021-09-02 | 17.68 | $17.88 | 94300 |
| 2021-09-01 | 17.63 | $17.72 | 59800 |
| 2021-08-31 | 17.57 | $17.66 | 93600 |
| 2021-08-30 | 17.52 | $17.70 | 51000 |
| 2021-08-27 | 17.47 | $17.84 | 91700 |
| 2021-08-26 | 17.42 | $17.77 | 67500 |
| 2021-08-25 | 17.37 | $17.89 | 65200 |
| 2021-08-24 | 17.31 | $17.70 | 89500 |
| 2021-08-23 | 17.27 | $17.64 | 70200 |
| 2021-08-20 | 17.23 | $17.52 | 70400 |
| 2021-08-19 | 17.19 | $17.08 | 112100 |
| 2021-08-18 | 17.17 | $17.54 | 156800 |
| 2021-08-17 | 17.14 | $17.60 | 69300 |
| 2021-08-16 | 17.10 | $17.72 | 47100 |
| 2021-08-13 | 17.03 | $17.81 | 49700 |
| 2021-08-12 | 16.98 | $17.81 | 46200 |
| 2021-08-11 | 16.94 | $17.87 | 60900 |
| 2021-08-10 | 16.90 | $17.90 | 101000 |
| 2021-08-09 | 16.86 | $17.71 | 82400 |
| 2021-08-06 | 16.84 | $17.33 | 118900 |
| 2021-08-05 | 16.82 | $16.83 | 35800 |
| 2021-08-04 | 16.83 | $16.55 | 41400 |
| 2021-08-03 | 16.86 | $16.68 | 59400 |
| 2021-08-02 | 16.89 | $16.66 | 65600 |
| 2021-07-30 | 16.93 | $16.80 | 72800 |
| 2021-07-29 | 16.96 | $16.76 | 44100 |
| 2021-07-28 | 16.97 | $16.73 | 44200 |
| 2021-07-27 | 16.99 | $16.80 | 41500 |
| 2021-07-26 | 17.01 | $16.83 | 123400 |
| 2021-07-23 | 17.01 | $16.74 | 44200 |
| 2021-07-22 | 17.03 | $16.76 | 50100 |
| 2021-07-21 | 17.05 | $16.89 | 69400 |
| 2021-07-20 | 17.06 | $16.78 | 58900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.64
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.83
Average
19.40
Maximum
22.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.64 | $20.36 | 249438 |
| 2026-07-16 | 19.57 | $20.68 | 252500 |
| 2026-07-15 | 19.45 | $20.33 | 342423 |
| 2026-07-14 | 19.36 | $20.43 | 504004 |
| 2026-07-13 | 19.25 | $20.11 | 264300 |
| 2026-07-10 | 19.15 | $20.21 | 263234 |
| 2026-07-09 | 19.04 | $19.54 | 320605 |
| 2026-07-08 | 18.99 | $19.53 | 260075 |
| 2026-07-07 | 18.93 | $19.45 | 629400 |
| 2026-07-06 | 18.88 | $20.41 | 3.0M |
| 2026-07-02 | 18.72 | $19.33 | 228202 |
| 2026-07-01 | 18.66 | $19.34 | 307600 |
| 2026-06-30 | 18.58 | $19.07 | 323204 |
| 2026-06-29 | 18.53 | $18.94 | 580500 |
| 2026-06-26 | 18.49 | $18.78 | 430700 |
| 2026-06-25 | 18.46 | $18.39 | 393343 |
| 2026-06-24 | 18.47 | $18.13 | 219500 |
| 2026-06-23 | 18.50 | $18.29 | 278700 |
| 2026-06-22 | 18.52 | $17.94 | 331205 |
| 2026-06-18 | 18.58 | $18.35 | 515933 |
| 2026-06-17 | 18.61 | $18.03 | 360900 |
| 2026-06-16 | 18.67 | $18.34 | 389900 |
| 2026-06-15 | 18.71 | $18.61 | 640481 |
| 2026-06-12 | 18.72 | $18.82 | 272500 |
| 2026-06-11 | 18.70 | $18.72 | 218736 |
| 2026-06-10 | 18.70 | $18.74 | 260918 |
| 2026-06-09 | 18.70 | $18.63 | 146079 |
| 2026-06-08 | 18.71 | $18.48 | 213521 |
| 2026-06-05 | 18.73 | $18.47 | 346428 |
| 2026-06-04 | 18.76 | $18.78 | 189208 |
| 2026-06-03 | 18.75 | $18.40 | 356300 |
| 2026-06-02 | 18.79 | $18.86 | 212228 |
| 2026-06-01 | 18.78 | $19.03 | 239025 |
| 2026-05-29 | 18.76 | $18.88 | 155800 |
| 2026-05-28 | 18.75 | $18.96 | 243200 |
| 2026-05-27 | 18.72 | $18.91 | 251500 |
| 2026-05-26 | 18.70 | $18.83 | 219300 |
| 2026-05-22 | 18.69 | $18.63 | 203811 |
| 2026-05-21 | 18.70 | $18.74 | 187100 |
| 2026-05-20 | 18.69 | $18.70 | 171600 |
| 2026-05-19 | 18.69 | $18.45 | 162430 |
| 2026-05-18 | 18.72 | $18.66 | 154200 |
| 2026-05-15 | 18.72 | $18.79 | 197929 |
| 2026-05-14 | 18.72 | $18.81 | 192500 |
| 2026-05-13 | 18.71 | $18.60 | 250836 |
| 2026-05-12 | 18.72 | $18.87 | 264225 |
| 2026-05-11 | 18.70 | $18.71 | 387712 |
| 2026-05-08 | 18.70 | $19.79 | 510303 |
| 2026-05-07 | 18.59 | $18.45 | 255500 |
| 2026-05-06 | 18.60 | $18.58 | 1.0M |
| 2026-05-05 | 18.60 | $19.18 | 139112 |
| 2026-05-04 | 18.54 | $19.19 | 177400 |
| 2026-05-01 | 18.47 | $19.20 | 204900 |
| 2026-04-30 | 18.40 | $18.97 | 193300 |
| 2026-04-29 | 18.33 | $18.54 | 139958 |
| 2026-04-28 | 18.31 | $18.68 | 158314 |
| 2026-04-27 | 18.27 | $18.39 | 214109 |
| 2026-04-24 | 18.26 | $18.40 | 134300 |
| 2026-04-23 | 18.25 | $18.34 | 199129 |
| 2026-04-22 | 18.24 | $18.80 | 272700 |
| 2026-04-21 | 18.18 | $18.55 | 194804 |
| 2026-04-20 | 18.14 | $18.80 | 223600 |
| 2026-04-17 | 18.07 | $18.92 | 336632 |
| 2026-04-16 | 17.98 | $18.55 | 240100 |
| 2026-04-15 | 17.92 | $18.73 | 261843 |
| 2026-04-14 | 17.84 | $18.44 | 166537 |
| 2026-04-13 | 17.77 | $18.02 | 202500 |
| 2026-04-10 | 17.75 | $17.91 | 179565 |
| 2026-04-09 | 17.73 | $17.79 | 158400 |
| 2026-04-08 | 17.72 | $17.86 | 298929 |
| 2026-04-07 | 17.71 | $17.82 | 200309 |
| 2026-04-06 | 17.70 | $17.92 | 264600 |
| 2026-04-02 | 17.67 | $17.75 | 256238 |
| 2026-04-01 | 17.67 | $17.30 | 225313 |
| 2026-03-31 | 17.70 | $17.42 | 284200 |
| 2026-03-30 | 17.73 | $17.19 | 416730 |
| 2026-03-27 | 17.79 | $16.92 | 411128 |
| 2026-03-26 | 17.88 | $17.29 | 209900 |
| 2026-03-25 | 17.95 | $17.43 | 239648 |
| 2026-03-24 | 18.00 | $17.37 | 268600 |
| 2026-03-23 | 18.07 | $17.67 | 538700 |
| 2026-03-20 | 18.11 | $17.18 | 842694 |
| 2026-03-19 | 18.21 | $18.11 | 630116 |
| 2026-03-18 | 18.22 | $18.20 | 334800 |
| 2026-03-17 | 18.22 | $18.32 | 300494 |
| 2026-03-16 | 18.21 | $17.79 | 466500 |
| 2026-03-13 | 18.25 | $17.67 | 286546 |
| 2026-03-12 | 18.31 | $17.76 | 235203 |
| 2026-03-11 | 18.37 | $17.99 | 269185 |
| 2026-03-10 | 18.41 | $18.16 | 185638 |
| 2026-03-09 | 18.44 | $17.87 | 376234 |
| 2026-03-06 | 18.50 | $18.01 | 219726 |
| 2026-03-05 | 18.55 | $18.39 | 256734 |
| 2026-03-04 | 18.57 | $18.60 | 405814 |
| 2026-03-03 | 18.56 | $18.09 | 240627 |
| 2026-03-02 | 18.61 | $17.98 | 451600 |
| 2026-02-27 | 18.68 | $17.71 | 792800 |
| 2026-02-26 | 18.78 | $18.40 | 273330 |
| 2026-02-25 | 18.82 | $18.53 | 160337 |
| 2026-02-24 | 18.85 | $18.30 | 242401 |
| 2026-02-23 | 18.91 | $18.21 | 261421 |
| 2026-02-20 | 18.99 | $18.44 | 212524 |
| 2026-02-19 | 19.04 | $18.57 | 293100 |
| 2026-02-18 | 19.09 | $18.77 | 254062 |
| 2026-02-17 | 19.13 | $18.49 | 335352 |
| 2026-02-13 | 19.19 | $18.85 | 295745 |
| 2026-02-12 | 19.23 | $18.97 | 194900 |
| 2026-02-11 | 19.26 | $19.13 | 233443 |
| 2026-02-10 | 19.27 | $19.02 | 138800 |
| 2026-02-09 | 19.30 | $19.05 | 286400 |
| 2026-02-06 | 19.32 | $18.86 | 301470 |
| 2026-02-05 | 19.37 | $18.79 | 336900 |
| 2026-02-04 | 19.43 | $19.03 | 225315 |
| 2026-02-03 | 19.47 | $19.06 | 294800 |
| 2026-02-02 | 19.52 | $19.29 | 312619 |
| 2026-01-30 | 19.54 | $19.29 | 170300 |
| 2026-01-29 | 19.57 | $19.38 | 151210 |
| 2026-01-28 | 19.59 | $19.19 | 164501 |
| 2026-01-27 | 19.63 | $19.46 | 119423 |
| 2026-01-26 | 19.65 | $19.38 | 247000 |
| 2026-01-23 | 19.68 | $19.60 | 150112 |
| 2026-01-22 | 19.68 | $19.69 | 155600 |
| 2026-01-21 | 19.68 | $19.77 | 175504 |
| 2026-01-20 | 19.67 | $19.55 | 233700 |
| 2026-01-16 | 19.69 | $19.91 | 187032 |
| 2026-01-15 | 19.66 | $20.22 | 183900 |
| 2026-01-14 | 19.60 | $20.00 | 187817 |
| 2026-01-13 | 19.56 | $19.62 | 196300 |
| 2026-01-12 | 19.56 | $19.72 | 201497 |
| 2026-01-09 | 19.54 | $19.81 | 175647 |
| 2026-01-08 | 19.51 | $19.82 | 265541 |
| 2026-01-07 | 19.48 | $19.25 | 275130 |
| 2026-01-06 | 19.50 | $19.71 | 228515 |
| 2026-01-05 | 19.48 | $19.79 | 298810 |
| 2026-01-02 | 19.45 | $19.53 | 250841 |
| 2025-12-31 | 19.44 | $19.30 | 417902 |
| 2025-12-30 | 19.45 | $19.32 | 273200 |
| 2025-12-29 | 19.47 | $19.20 | 533038 |
| 2025-12-26 | 19.49 | $19.44 | 377200 |
| 2025-12-24 | 19.50 | $19.03 | 146500 |
| 2025-12-23 | 19.55 | $18.75 | 284600 |
| 2025-12-22 | 19.63 | $18.77 | 474200 |
| 2025-12-19 | 19.73 | $18.85 | 1.3M |
| 2025-12-18 | 19.82 | $19.63 | 607700 |
| 2025-12-17 | 19.84 | $19.64 | 429400 |
| 2025-12-16 | 19.86 | $19.80 | 275317 |
| 2025-12-15 | 19.86 | $19.85 | 356701 |
| 2025-12-12 | 19.87 | $20.11 | 232800 |
| 2025-12-11 | 19.84 | $20.10 | 266900 |
| 2025-12-10 | 19.81 | $20.07 | 253914 |
| 2025-12-09 | 19.78 | $20.05 | 227000 |
| 2025-12-08 | 19.76 | $19.87 | 462849 |
| 2025-12-05 | 19.74 | $19.75 | 621341 |
| 2025-12-04 | 19.74 | $19.75 | 412248 |
| 2025-12-03 | 19.74 | $19.75 | 459901 |
| 2025-12-02 | 19.74 | $19.69 | 234242 |
| 2025-12-01 | 19.75 | $19.65 | 207000 |
| 2025-11-28 | 19.76 | $19.71 | 145736 |
| 2025-11-26 | 19.76 | $19.70 | 209569 |
| 2025-11-25 | 19.77 | $19.67 | 175800 |
| 2025-11-24 | 19.78 | $19.50 | 187955 |
| 2025-11-21 | 19.81 | $19.43 | 212800 |
| 2025-11-20 | 19.85 | $19.02 | 190746 |
| 2025-11-19 | 19.94 | $19.21 | 155900 |
| 2025-11-18 | 20.02 | $19.31 | 230200 |
| 2025-11-17 | 20.09 | $19.23 | 287909 |
| 2025-11-14 | 20.18 | $19.75 | 155000 |
| 2025-11-13 | 20.23 | $19.68 | 162500 |
| 2025-11-12 | 20.28 | $19.74 | 585458 |
| 2025-11-11 | 20.34 | $19.70 | 417800 |
| 2025-11-10 | 20.41 | $19.88 | 296222 |
| 2025-11-07 | 20.46 | $19.77 | 512234 |
| 2025-11-06 | 20.54 | $20.68 | 127511 |
| 2025-11-05 | 20.52 | $20.82 | 99700 |
| 2025-11-04 | 20.49 | $20.61 | 105014 |
| 2025-11-03 | 20.48 | $20.60 | 118247 |
| 2025-10-31 | 20.46 | $20.54 | 126000 |
| 2025-10-30 | 20.46 | $20.45 | 125122 |
| 2025-10-29 | 20.46 | $20.68 | 177945 |
| 2025-10-28 | 20.43 | $21.07 | 229300 |
| 2025-10-27 | 20.37 | $20.93 | 194600 |
| 2025-10-24 | 20.31 | $20.61 | 172233 |
| 2025-10-23 | 20.27 | $20.69 | 129800 |
| 2025-10-22 | 20.23 | $20.51 | 144427 |
| 2025-10-21 | 20.20 | $20.50 | 179500 |
| 2025-10-20 | 20.17 | $20.12 | 151510 |
| 2025-10-17 | 20.17 | $19.95 | 205132 |
| 2025-10-16 | 20.20 | $19.75 | 169658 |
| 2025-10-15 | 20.24 | $20.20 | 262914 |
| 2025-10-14 | 20.25 | $20.10 | 158688 |
| 2025-10-13 | 20.26 | $19.83 | 233744 |
| 2025-10-10 | 20.31 | $19.31 | 300646 |
| 2025-10-09 | 20.42 | $19.52 | 339523 |
| 2025-10-08 | 20.51 | $19.91 | 241286 |
| 2025-10-07 | 20.57 | $19.98 | 484334 |
| 2025-10-06 | 20.64 | $20.37 | 264323 |
| 2025-10-03 | 20.66 | $20.37 | 202294 |
| 2025-10-02 | 20.69 | $20.55 | 242237 |
| 2025-10-01 | 20.71 | $20.33 | 203701 |
| 2025-09-30 | 20.75 | $20.26 | 176836 |
| 2025-09-29 | 20.80 | $20.27 | 265700 |
| 2025-09-26 | 20.86 | $20.18 | 208400 |
| 2025-09-25 | 20.93 | $20.47 | 375500 |
| 2025-09-24 | 20.98 | $20.40 | 426800 |
| 2025-09-23 | 21.04 | $20.33 | 176400 |
| 2025-09-22 | 21.11 | $20.38 | 292700 |
| 2025-09-19 | 21.19 | $20.79 | 344538 |
| 2025-09-18 | 21.23 | $20.68 | 287600 |
| 2025-09-17 | 21.29 | $21.08 | 381600 |
| 2025-09-16 | 21.31 | $21.05 | 364100 |
| 2025-09-15 | 21.34 | $21.15 | 365600 |
| 2025-09-12 | 21.36 | $21.47 | 194482 |
| 2025-09-11 | 21.35 | $21.51 | 255700 |
| 2025-09-10 | 21.33 | $21.32 | 207542 |
| 2025-09-09 | 21.33 | $21.43 | 154347 |
| 2025-09-08 | 21.32 | $21.51 | 242792 |
| 2025-09-05 | 21.30 | $21.39 | 199873 |
| 2025-09-04 | 21.29 | $21.39 | 177800 |
| 2025-09-03 | 21.28 | $21.38 | 171900 |
| 2025-09-02 | 21.27 | $21.42 | 185121 |
| 2025-08-29 | 21.25 | $21.53 | 156000 |
| 2025-08-28 | 21.22 | $21.44 | 199027 |
| 2025-08-27 | 21.20 | $21.38 | 141216 |
| 2025-08-26 | 21.18 | $21.35 | 140918 |
| 2025-08-25 | 21.16 | $21.25 | 129003 |
| 2025-08-22 | 21.15 | $21.33 | 162900 |
| 2025-08-21 | 21.13 | $21.22 | 110000 |
| 2025-08-20 | 21.12 | $21.26 | 174100 |
| 2025-08-19 | 21.11 | $21.28 | 170600 |
| 2025-08-18 | 21.09 | $21.17 | 199200 |
| 2025-08-15 | 21.08 | $21.18 | 170500 |
| 2025-08-14 | 21.07 | $21.34 | 153600 |
| 2025-08-13 | 21.05 | $21.37 | 230700 |
| 2025-08-12 | 21.01 | $21.45 | 314800 |
| 2025-08-11 | 20.97 | $21.28 | 191600 |
| 2025-08-08 | 20.93 | $21.37 | 417700 |
| 2025-08-07 | 20.89 | $20.53 | 154100 |
| 2025-08-06 | 20.92 | $20.75 | 101900 |
| 2025-08-05 | 20.94 | $20.65 | 95000 |
| 2025-08-04 | 20.97 | $20.59 | 159400 |
| 2025-08-01 | 21.01 | $20.64 | 118900 |
| 2025-07-31 | 21.05 | $20.68 | 78800 |
| 2025-07-30 | 21.09 | $20.80 | 120700 |
| 2025-07-29 | 21.12 | $20.93 | 159000 |
| 2025-07-28 | 21.14 | $20.98 | 143300 |
| 2025-07-25 | 21.16 | $21.40 | 112400 |
| 2025-07-24 | 21.14 | $21.46 | 113800 |
| 2025-07-23 | 21.10 | $21.62 | 96600 |
| 2025-07-22 | 21.05 | $21.55 | 104300 |
| 2025-07-21 | 21.00 | $21.46 | 146200 |
| 2025-07-18 | 20.95 | $21.84 | 141000 |
| 2025-07-17 | 20.85 | $21.99 | 123300 |
| 2025-07-16 | 20.73 | $21.69 | 111700 |
| 2025-07-15 | 20.63 | $21.41 | 96800 |
| 2025-07-14 | 20.55 | $21.46 | 122600 |
| 2025-07-11 | 20.45 | $21.21 | 173100 |
| 2025-07-10 | 20.38 | $21.00 | 101300 |
| 2025-07-09 | 20.31 | $20.76 | 123000 |
| 2025-07-08 | 20.26 | $20.83 | 200400 |
| 2025-07-07 | 20.20 | $20.86 | 205800 |
| 2025-07-03 | 20.13 | $20.78 | 81700 |
| 2025-07-02 | 20.06 | $20.56 | 140800 |
| 2025-07-01 | 20.01 | $20.36 | 205800 |
| 2025-06-30 | 19.98 | $20.20 | 175100 |
| 2025-06-27 | 19.95 | $19.89 | 173800 |
| 2025-06-26 | 19.96 | $19.81 | 764200 |
| 2025-06-25 | 19.98 | $19.81 | 186000 |
| 2025-06-24 | 19.99 | $19.88 | 163300 |
| 2025-06-23 | 20.00 | $19.67 | 178100 |
| 2025-06-20 | 20.04 | $19.93 | 262400 |
| 2025-06-18 | 20.05 | $20.03 | 153000 |
| 2025-06-17 | 20.05 | $19.77 | 164300 |
| 2025-06-16 | 20.08 | $19.60 | 190900 |
| 2025-06-13 | 20.13 | $19.54 | 206700 |
| 2025-06-12 | 20.20 | $20.40 | 244000 |
| 2025-06-11 | 20.17 | $20.42 | 267300 |
| 2025-06-10 | 20.15 | $20.59 | 157000 |
| 2025-06-09 | 20.10 | $20.52 | 131700 |
| 2025-06-06 | 20.06 | $20.32 | 108100 |
| 2025-06-05 | 20.03 | $20.14 | 155900 |
| 2025-06-04 | 20.02 | $20.10 | 143500 |
| 2025-06-03 | 20.01 | $20.23 | 157500 |
| 2025-06-02 | 19.99 | $20.28 | 273600 |
| 2025-05-30 | 19.96 | $20.49 | 179900 |
| 2025-05-29 | 19.90 | $20.57 | 436200 |
| 2025-05-28 | 19.83 | $20.32 | 88400 |
| 2025-05-27 | 19.78 | $20.37 | 152900 |
| 2025-05-23 | 19.72 | $20.13 | 105300 |
| 2025-05-22 | 19.67 | $20.02 | 90700 |
| 2025-05-21 | 19.64 | $19.98 | 127800 |
| 2025-05-20 | 19.60 | $20.38 | 147400 |
| 2025-05-19 | 19.52 | $20.28 | 259200 |
| 2025-05-16 | 19.44 | $20.18 | 162800 |
| 2025-05-15 | 19.36 | $20.07 | 131000 |
| 2025-05-14 | 19.29 | $20.00 | 202500 |
| 2025-05-13 | 19.21 | $20.23 | 235200 |
| 2025-05-12 | 19.10 | $19.67 | 203000 |
| 2025-05-09 | 19.04 | $19.66 | 240000 |
| 2025-05-08 | 18.98 | $19.08 | 126400 |
| 2025-05-07 | 18.97 | $18.79 | 94500 |
| 2025-05-06 | 18.99 | $18.85 | 108400 |
| 2025-05-05 | 19.00 | $18.83 | 124800 |
| 2025-05-02 | 19.02 | $19.07 | 124500 |
| 2025-05-01 | 19.02 | $18.65 | 122300 |
| 2025-04-30 | 19.05 | $18.90 | 160400 |
| 2025-04-29 | 19.07 | $19.08 | 110600 |
| 2025-04-28 | 19.07 | $19.29 | 113100 |
| 2025-04-25 | 19.05 | $19.23 | 148900 |
| 2025-04-24 | 19.03 | $19.00 | 136300 |
| 2025-04-23 | 19.03 | $18.83 | 151700 |
| 2025-04-22 | 19.05 | $18.49 | 114500 |
| 2025-04-21 | 19.11 | $18.15 | 163100 |
| 2025-04-17 | 19.21 | $18.55 | 201400 |
| 2025-04-16 | 19.28 | $18.24 | 179700 |
| 2025-04-15 | 19.39 | $18.35 | 202300 |
| 2025-04-14 | 19.50 | $18.18 | 237600 |
| 2025-04-11 | 19.64 | $17.79 | 288700 |
| 2025-04-10 | 19.83 | $17.79 | 285500 |
| 2025-04-09 | 20.05 | $18.69 | 473100 |
| 2025-04-08 | 20.19 | $17.32 | 404700 |
| 2025-04-07 | 20.49 | $17.74 | 486900 |
| 2025-04-04 | 20.78 | $18.80 | 628600 |
| 2025-04-03 | 20.99 | $20.20 | 295000 |
| 2025-04-02 | 21.07 | $20.51 | 221700 |
| 2025-04-01 | 21.13 | $20.65 | 227800 |
| 2025-03-31 | 21.19 | $20.39 | 338500 |
| 2025-03-28 | 21.27 | $20.56 | 275300 |
| 2025-03-27 | 21.34 | $20.70 | 581800 |
| 2025-03-26 | 21.41 | $20.96 | 291900 |
| 2025-03-25 | 21.46 | $20.81 | 264000 |
| 2025-03-24 | 21.53 | $20.75 | 226200 |
| 2025-03-21 | 21.61 | $20.52 | 389500 |
| 2025-03-20 | 21.72 | $20.47 | 317100 |
| 2025-03-19 | 21.86 | $21.13 | 330100 |
| 2025-03-18 | 21.93 | $21.19 | 306700 |
| 2025-03-17 | 22.01 | $21.16 | 446000 |
| 2025-03-14 | 22.10 | $21.23 | 438200 |
| 2025-03-13 | 22.19 | $20.89 | 310100 |
| 2025-03-12 | 22.33 | $21.30 | 342500 |
| 2025-03-11 | 22.44 | $21.53 | 361700 |
| 2025-03-10 | 22.53 | $21.83 | 262700 |
| 2025-03-07 | 22.61 | $22.09 | 299500 |
| 2025-03-06 | 22.66 | $21.81 | 227900 |
| 2025-03-05 | 22.75 | $22.22 | 306200 |
| 2025-03-04 | 22.80 | $22.53 | 276400 |
| 2025-03-03 | 22.83 | $23.03 | 217700 |
| 2025-02-28 | 22.81 | $23.29 | 156700 |
| 2025-02-27 | 22.76 | $22.85 | 280300 |
| 2025-02-26 | 22.75 | $22.75 | 155000 |
| 2025-02-25 | 22.75 | $22.94 | 125100 |
| 2025-02-24 | 22.73 | $23.00 | 153500 |
| 2025-02-21 | 22.71 | $23.06 | 111600 |
| 2025-02-20 | 22.67 | $23.24 | 130200 |
| 2025-02-19 | 22.61 | $23.34 | 194400 |
| 2025-02-18 | 22.53 | $23.33 | 152900 |
| 2025-02-14 | 22.45 | $23.37 | 125700 |
| 2025-02-13 | 22.35 | $23.09 | 168600 |
| 2025-02-12 | 22.27 | $22.90 | 90900 |
| 2025-02-11 | 22.21 | $22.66 | 153800 |
| 2025-02-10 | 22.16 | $22.63 | 116700 |
| 2025-02-07 | 22.11 | $22.62 | 102100 |
| 2025-02-06 | 22.06 | $22.50 | 94300 |
| 2025-02-05 | 22.01 | $22.49 | 139000 |
| 2025-02-04 | 21.96 | $22.57 | 170700 |
| 2025-02-03 | 21.90 | $22.59 | 163600 |
| 2025-01-31 | 21.82 | $22.61 | 237500 |
| 2025-01-30 | 21.74 | $22.43 | 218400 |
| 2025-01-29 | 21.67 | $22.24 | 145800 |
| 2025-01-28 | 21.61 | $22.55 | 158200 |
| 2025-01-27 | 21.51 | $22.39 | 181500 |
| 2025-01-24 | 21.41 | $22.28 | 135700 |
| 2025-01-23 | 21.32 | $22.14 | 145300 |
| 2025-01-22 | 21.24 | $21.87 | 170800 |
| 2025-01-21 | 21.17 | $22.00 | 271700 |
| 2025-01-17 | 21.08 | $21.70 | 192300 |
| 2025-01-16 | 21.02 | $21.62 | 183800 |
| 2025-01-15 | 20.96 | $21.24 | 103100 |
| 2025-01-14 | 20.93 | $21.04 | 107800 |
| 2025-01-13 | 20.91 | $20.81 | 241800 |
| 2025-01-10 | 20.92 | $20.90 | 120600 |
| 2025-01-08 | 20.93 | $21.04 | 114900 |
| 2025-01-07 | 20.91 | $20.94 | 169300 |
| 2025-01-06 | 20.91 | $21.07 | 279200 |
| 2025-01-03 | 20.90 | $21.19 | 189200 |
| 2025-01-02 | 20.86 | $21.31 | 198900 |
| 2024-12-31 | 20.82 | $21.02 | 270500 |
| 2024-12-30 | 20.80 | $20.91 | 202300 |
| 2024-12-27 | 20.78 | $20.86 | 184500 |
| 2024-12-26 | 20.78 | $20.90 | 194800 |
| 2024-12-24 | 20.76 | $20.75 | 53000 |
| 2024-12-23 | 20.77 | $20.57 | 158600 |
| 2024-12-20 | 20.79 | $20.48 | 328500 |
| 2024-12-19 | 20.82 | $20.28 | 189500 |
| 2024-12-18 | 20.87 | $19.92 | 254400 |
| 2024-12-17 | 20.97 | $20.26 | 288900 |
| 2024-12-16 | 21.05 | $21.03 | 318800 |
| 2024-12-13 | 21.05 | $21.38 | 233000 |
| 2024-12-12 | 21.02 | $21.41 | 302900 |
| 2024-12-11 | 20.98 | $21.41 | 205200 |
| 2024-12-10 | 20.93 | $21.49 | 289400 |
| 2024-12-09 | 20.87 | $21.40 | 218200 |
| 2024-12-06 | 20.82 | $21.34 | 150100 |
| 2024-12-05 | 20.76 | $21.26 | 197100 |
| 2024-12-04 | 20.71 | $21.27 | 92300 |
| 2024-12-03 | 20.65 | $21.18 | 198500 |
| 2024-12-02 | 20.59 | $21.08 | 214400 |
| 2024-11-29 | 20.54 | $21.29 | 95500 |
| 2024-11-27 | 20.46 | $21.08 | 163700 |
| 2024-11-26 | 20.40 | $21.06 | 115400 |
| 2024-11-25 | 20.33 | $21.06 | 169300 |
| 2024-11-22 | 20.25 | $20.97 | 157300 |
| 2024-11-21 | 20.18 | $20.77 | 195500 |
| 2024-11-20 | 20.11 | $20.70 | 204500 |
| 2024-11-19 | 20.05 | $20.80 | 166400 |
| 2024-11-18 | 19.97 | $20.69 | 256200 |
| 2024-11-15 | 19.90 | $20.45 | 136400 |
| 2024-11-14 | 19.84 | $20.45 | 263700 |
| 2024-11-13 | 19.78 | $20.38 | 173800 |
| 2024-11-12 | 19.71 | $20.30 | 276800 |
| 2024-11-11 | 19.65 | $20.29 | 390500 |
| 2024-11-08 | 19.58 | $20.05 | 271500 |
| 2024-11-07 | 19.54 | $19.84 | 265900 |
| 2024-11-06 | 19.50 | $19.61 | 306000 |
| 2024-11-05 | 19.49 | $19.10 | 456300 |
| 2024-11-04 | 19.53 | $19.20 | 356300 |
| 2024-11-01 | 19.57 | $19.45 | 264800 |
| 2024-10-31 | 19.58 | $19.50 | 159500 |
| 2024-10-30 | 19.59 | $19.48 | 131700 |
| 2024-10-29 | 19.60 | $19.51 | 130500 |
| 2024-10-28 | 19.61 | $19.66 | 143200 |
| 2024-10-25 | 19.61 | $19.53 | 152900 |
| 2024-10-24 | 19.61 | $19.78 | 296600 |
| 2024-10-23 | 19.60 | $19.53 | 98200 |
| 2024-10-22 | 19.60 | $19.65 | 152300 |
| 2024-10-21 | 19.60 | $19.73 | 365100 |
| 2024-10-18 | 19.59 | $19.65 | 322600 |
| 2024-10-17 | 19.58 | $19.73 | 331700 |
| 2024-10-16 | 19.56 | $19.65 | 222000 |
| 2024-10-15 | 19.55 | $19.54 | 151600 |
| 2024-10-14 | 19.56 | $19.48 | 137200 |
| 2024-10-11 | 19.56 | $19.55 | 107800 |
| 2024-10-10 | 19.56 | $19.52 | 149500 |
| 2024-10-09 | 19.57 | $19.44 | 112200 |
| 2024-10-08 | 19.58 | $19.38 | 152600 |
| 2024-10-07 | 19.60 | $19.46 | 170200 |
| 2024-10-04 | 19.62 | $19.36 | 234900 |
| 2024-10-03 | 19.65 | $19.35 | 224600 |
| 2024-10-02 | 19.68 | $19.39 | 131400 |
| 2024-10-01 | 19.71 | $19.42 | 193400 |
| 2024-09-30 | 19.74 | $19.60 | 128900 |
| 2024-09-27 | 19.75 | $19.56 | 218200 |
| 2024-09-26 | 19.77 | $19.60 | 235900 |
| 2024-09-25 | 19.79 | $19.52 | 344700 |
| 2024-09-24 | 19.82 | $19.46 | 112000 |
| 2024-09-23 | 19.86 | $19.55 | 220500 |
| 2024-09-20 | 19.89 | $19.53 | 336400 |
| 2024-09-19 | 19.93 | $19.60 | 406400 |
| 2024-09-18 | 19.96 | $20.34 | 513600 |
| 2024-09-17 | 19.92 | $20.17 | 421200 |
| 2024-09-16 | 19.90 | $20.19 | 284900 |
| 2024-09-13 | 19.87 | $20.15 | 206000 |
| 2024-09-12 | 19.84 | $19.93 | 136900 |
| 2024-09-11 | 19.83 | $19.62 | 344800 |
| 2024-09-10 | 19.85 | $19.75 | 159900 |
| 2024-09-09 | 19.86 | $19.90 | 263400 |
| 2024-09-06 | 19.86 | $19.99 | 526900 |
| 2024-09-05 | 19.84 | $20.10 | 230500 |
| 2024-09-04 | 19.81 | $20.05 | 209400 |
| 2024-09-03 | 19.79 | $20.15 | 359200 |
| 2024-08-30 | 19.75 | $20.13 | 740800 |
| 2024-08-29 | 19.71 | $19.98 | 116200 |
| 2024-08-28 | 19.68 | $19.89 | 81700 |
| 2024-08-27 | 19.66 | $19.96 | 95200 |
| 2024-08-26 | 19.63 | $19.93 | 108100 |
| 2024-08-23 | 19.60 | $19.93 | 116000 |
| 2024-08-22 | 19.56 | $19.78 | 168100 |
| 2024-08-21 | 19.54 | $19.82 | 183300 |
| 2024-08-20 | 19.51 | $19.79 | 119500 |
| 2024-08-19 | 19.48 | $19.88 | 179500 |
| 2024-08-16 | 19.44 | $19.80 | 161100 |
| 2024-08-15 | 19.40 | $19.77 | 167500 |
| 2024-08-14 | 19.36 | $19.45 | 180100 |
| 2024-08-13 | 19.35 | $19.27 | 146100 |
| 2024-08-12 | 19.36 | $19.25 | 128500 |
| 2024-08-09 | 19.37 | $19.36 | 251600 |
| 2024-08-08 | 19.38 | $19.07 | 150800 |
| 2024-08-07 | 19.41 | $19.19 | 160800 |
| 2024-08-06 | 19.43 | $19.25 | 198000 |
| 2024-08-05 | 19.45 | $18.76 | 362000 |
| 2024-08-02 | 19.52 | $19.30 | 227400 |
| 2024-08-01 | 19.55 | $19.41 | 103900 |
| 2024-07-31 | 19.56 | $19.57 | 130300 |
| 2024-07-30 | 19.56 | $19.62 | 109400 |
| 2024-07-29 | 19.55 | $19.48 | 98100 |
| 2024-07-26 | 19.56 | $19.60 | 109000 |
| 2024-07-25 | 19.56 | $19.48 | 100600 |
| 2024-07-24 | 19.56 | $19.35 | 97500 |
| 2024-07-23 | 19.59 | $19.51 | 86700 |
| 2024-07-22 | 19.59 | $19.50 | 144900 |
| 2024-07-19 | 19.60 | $19.21 | 116300 |
| 2024-07-18 | 19.64 | $19.38 | 101700 |
| 2024-07-17 | 19.67 | $19.60 | 136700 |
| 2024-07-16 | 19.68 | $19.57 | 119300 |
| 2024-07-15 | 19.69 | $19.67 | 217000 |
| 2024-07-12 | 19.69 | $19.76 | 151400 |
| 2024-07-11 | 19.69 | $19.65 | 340400 |
| 2024-07-10 | 19.69 | $19.73 | 143200 |
| 2024-07-09 | 19.69 | $19.67 | 142300 |
| 2024-07-08 | 19.69 | $19.76 | 121700 |
| 2024-07-05 | 19.68 | $19.63 | 162600 |
| 2024-07-03 | 19.69 | $19.81 | 93300 |
| 2024-07-02 | 19.67 | $19.67 | 121700 |
| 2024-07-01 | 19.67 | $19.48 | 157400 |
| 2024-06-28 | 19.69 | $19.48 | 128200 |
| 2024-06-27 | 19.72 | $19.45 | 121200 |
| 2024-06-26 | 19.74 | $19.38 | 218800 |
| 2024-06-25 | 19.78 | $19.57 | 254700 |
| 2024-06-24 | 19.81 | $19.57 | 149400 |
| 2024-06-21 | 19.83 | $19.26 | 317000 |
| 2024-06-20 | 19.89 | $19.39 | 166800 |
| 2024-06-18 | 19.94 | $19.42 | 244500 |
| 2024-06-17 | 20.00 | $19.99 | 367000 |
| 2024-06-14 | 20.00 | $19.91 | 289500 |
| 2024-06-13 | 20.01 | $20.03 | 159000 |
| 2024-06-12 | 20.01 | $20.09 | 176400 |
| 2024-06-11 | 20.00 | $20.10 | 165800 |
| 2024-06-10 | 19.99 | $20.12 | 116300 |
| 2024-06-07 | 19.97 | $20.18 | 142700 |
| 2024-06-06 | 19.95 | $20.05 | 86300 |
| 2024-06-05 | 19.94 | $19.96 | 214200 |
| 2024-06-04 | 19.94 | $19.96 | 136900 |
| 2024-06-03 | 19.94 | $20.10 | 362300 |
| 2024-05-31 | 19.92 | $20.00 | 207700 |
| 2024-05-30 | 19.91 | $20.12 | 451900 |
| 2024-05-29 | 19.89 | $19.93 | 130000 |
| 2024-05-28 | 19.88 | $19.93 | 207400 |
| 2024-05-24 | 19.88 | $19.89 | 201800 |
| 2024-05-23 | 19.88 | $19.79 | 237200 |
| 2024-05-22 | 19.89 | $19.63 | 643800 |
| 2024-05-21 | 19.91 | $19.80 | 225900 |
| 2024-05-20 | 19.93 | $19.80 | 504100 |
| 2024-05-17 | 19.94 | $19.79 | 115100 |
| 2024-05-16 | 19.96 | $19.79 | 149500 |
| 2024-05-15 | 19.97 | $19.80 | 225900 |
| 2024-05-14 | 19.99 | $19.89 | 310200 |
| 2024-05-13 | 20.00 | $20.04 | 264900 |
| 2024-05-10 | 20.00 | $20.02 | 423400 |
| 2024-05-09 | 19.99 | $20.05 | 1.4M |
| 2024-05-08 | 19.99 | $19.84 | 216000 |
| 2024-05-07 | 20.00 | $19.85 | 215600 |
| 2024-05-06 | 20.02 | $19.93 | 323800 |
| 2024-05-03 | 20.03 | $19.98 | 590500 |
| 2024-05-02 | 20.04 | $20.29 | 201100 |
| 2024-05-01 | 20.01 | $20.47 | 126500 |
| 2024-04-30 | 19.96 | $20.36 | 167400 |
| 2024-04-29 | 19.92 | $20.38 | 152200 |
| 2024-04-26 | 19.87 | $20.41 | 123500 |
| 2024-04-25 | 19.81 | $20.20 | 92300 |
| 2024-04-24 | 19.77 | $20.29 | 109800 |
| 2024-04-23 | 19.72 | $20.34 | 151700 |
| 2024-04-22 | 19.65 | $20.12 | 156900 |
| 2024-04-19 | 19.60 | $19.96 | 116800 |
| 2024-04-18 | 19.57 | $19.75 | 114300 |
| 2024-04-17 | 19.55 | $19.67 | 94400 |
| 2024-04-16 | 19.53 | $19.50 | 196800 |
| 2024-04-15 | 19.54 | $19.45 | 212100 |
| 2024-04-12 | 19.55 | $19.52 | 159600 |
| 2024-04-11 | 19.55 | $19.70 | 240100 |
| 2024-04-10 | 19.53 | $19.64 | 122900 |
| 2024-04-09 | 19.52 | $19.73 | 109600 |
| 2024-04-08 | 19.50 | $19.80 | 114700 |
| 2024-04-05 | 19.47 | $19.59 | 112000 |
| 2024-04-04 | 19.45 | $19.44 | 136500 |
| 2024-04-03 | 19.46 | $19.65 | 193900 |
| 2024-04-02 | 19.44 | $19.55 | 154300 |
| 2024-04-01 | 19.42 | $19.61 | 304900 |
| 2024-03-28 | 19.40 | $19.74 | 597600 |
| 2024-03-27 | 19.37 | $19.56 | 457500 |
| 2024-03-26 | 19.35 | $19.44 | 476000 |
| 2024-03-25 | 19.34 | $19.18 | 333400 |
| 2024-03-22 | 19.35 | $18.95 | 234000 |
| 2024-03-21 | 19.40 | $19.04 | 231000 |
| 2024-03-20 | 19.43 | $18.94 | 254400 |
| 2024-03-19 | 19.49 | $18.98 | 369800 |
| 2024-03-18 | 19.54 | $19.62 | 559600 |
| 2024-03-15 | 19.53 | $19.43 | 523300 |
| 2024-03-14 | 19.54 | $19.23 | 688800 |
| 2024-03-13 | 19.58 | $19.41 | 491100 |
| 2024-03-12 | 19.59 | $19.64 | 1.1M |
| 2024-03-11 | 19.59 | $19.58 | 356100 |
| 2024-03-08 | 19.59 | $19.65 | 496000 |
| 2024-03-07 | 19.58 | $19.63 | 245600 |
| 2024-03-06 | 19.58 | $19.60 | 343500 |
| 2024-03-05 | 19.57 | $19.40 | 2.0M |
| 2024-03-04 | 19.59 | $19.57 | 272900 |
| 2024-03-01 | 19.60 | $19.70 | 429700 |
| 2024-02-29 | 19.58 | $19.62 | 259000 |
| 2024-02-28 | 19.58 | $19.73 | 128900 |
| 2024-02-27 | 19.56 | $19.79 | 215900 |
| 2024-02-26 | 19.54 | $19.75 | 156200 |
| 2024-02-23 | 19.52 | $19.77 | 160100 |
| 2024-02-22 | 19.49 | $19.84 | 178400 |
| 2024-02-21 | 19.46 | $19.74 | 176600 |
| 2024-02-20 | 19.43 | $19.73 | 251200 |
| 2024-02-16 | 19.39 | $19.72 | 202200 |
| 2024-02-15 | 19.36 | $19.83 | 424100 |
| 2024-02-14 | 19.31 | $19.14 | 142300 |
| 2024-02-13 | 19.33 | $19.01 | 246500 |
| 2024-02-12 | 19.36 | $19.25 | 149400 |
| 2024-02-09 | 19.37 | $19.01 | 172700 |
| 2024-02-08 | 19.41 | $18.90 | 168200 |
| 2024-02-07 | 19.47 | $18.79 | 229500 |
| 2024-02-06 | 19.54 | $18.87 | 208300 |
| 2024-02-05 | 19.61 | $19.06 | 212100 |
| 2024-02-02 | 19.66 | $19.27 | 233000 |
| 2024-02-01 | 19.71 | $19.35 | 301600 |
| 2024-01-31 | 19.74 | $19.52 | 350900 |
| 2024-01-30 | 19.77 | $19.79 | 199500 |
| 2024-01-29 | 19.76 | $19.63 | 243100 |
| 2024-01-26 | 19.78 | $19.80 | 163900 |
| 2024-01-25 | 19.78 | $19.68 | 201400 |
| 2024-01-24 | 19.79 | $19.74 | 218500 |
| 2024-01-23 | 19.79 | $19.90 | 129800 |
| 2024-01-22 | 19.78 | $19.88 | 157300 |
| 2024-01-19 | 19.77 | $19.67 | 194000 |
| 2024-01-18 | 19.78 | $19.74 | 126700 |
| 2024-01-17 | 19.78 | $19.69 | 144500 |
| 2024-01-16 | 19.79 | $19.68 | 288800 |
| 2024-01-12 | 19.80 | $19.88 | 118900 |
| 2024-01-11 | 19.79 | $19.92 | 191800 |
| 2024-01-10 | 19.78 | $20.03 | 159800 |
| 2024-01-09 | 19.76 | $19.93 | 163400 |
| 2024-01-08 | 19.74 | $20.04 | 401600 |
| 2024-01-05 | 19.71 | $20.01 | 291900 |
| 2024-01-04 | 19.67 | $19.95 | 339000 |
| 2024-01-03 | 19.64 | $19.58 | 198000 |
| 2024-01-02 | 19.65 | $19.63 | 307100 |
| 2023-12-29 | 19.65 | $19.69 | 322100 |
| 2023-12-28 | 19.65 | $19.79 | 290000 |
| 2023-12-27 | 19.63 | $19.67 | 247700 |
| 2023-12-26 | 19.63 | $19.57 | 275700 |
| 2023-12-22 | 19.64 | $19.49 | 264100 |
| 2023-12-21 | 19.65 | $19.49 | 260400 |
| 2023-12-20 | 19.67 | $19.51 | 343800 |
| 2023-12-19 | 19.69 | $19.58 | 536400 |
| 2023-12-18 | 19.70 | $20.13 | 774800 |
| 2023-12-15 | 19.65 | $20.06 | 1.2M |
| 2023-12-14 | 19.61 | $20.10 | 554600 |
| 2023-12-13 | 19.56 | $19.93 | 455400 |
| 2023-12-12 | 19.52 | $19.88 | 327200 |
| 2023-12-11 | 19.48 | $19.84 | 294700 |
| 2023-12-08 | 19.44 | $19.76 | 241500 |
| 2023-12-07 | 19.41 | $19.66 | 246800 |
| 2023-12-06 | 19.38 | $19.52 | 242000 |
| 2023-12-05 | 19.37 | $19.52 | 139700 |
| 2023-12-04 | 19.35 | $19.56 | 144700 |
| 2023-12-01 | 19.33 | $19.53 | 162900 |
| 2023-11-30 | 19.31 | $19.51 | 244000 |
| 2023-11-29 | 19.29 | $19.37 | 208600 |
| 2023-11-28 | 19.28 | $19.52 | 251800 |
| 2023-11-27 | 19.25 | $19.58 | 167200 |
| 2023-11-24 | 19.22 | $19.69 | 165300 |
| 2023-11-22 | 19.17 | $19.63 | 177400 |
| 2023-11-21 | 19.12 | $19.56 | 274100 |
| 2023-11-20 | 19.08 | $19.58 | 755000 |
| 2023-11-17 | 19.02 | $19.41 | 162800 |
| 2023-11-16 | 18.98 | $19.40 | 141100 |
| 2023-11-15 | 18.94 | $19.34 | 191700 |
| 2023-11-14 | 18.90 | $19.39 | 246300 |
| 2023-11-13 | 18.84 | $19.40 | 123300 |
| 2023-11-10 | 18.79 | $19.34 | 233600 |
| 2023-11-09 | 18.73 | $19.25 | 137200 |
| 2023-11-08 | 18.67 | $19.20 | 108100 |
| 2023-11-07 | 18.62 | $19.43 | 133800 |
| 2023-11-06 | 18.53 | $19.44 | 184700 |
| 2023-11-03 | 18.43 | $19.46 | 317100 |
| 2023-11-02 | 18.33 | $19.00 | 151600 |
| 2023-11-01 | 18.26 | $18.60 | 130800 |
| 2023-10-31 | 18.22 | $18.08 | 86000 |
| 2023-10-30 | 18.23 | $17.92 | 136300 |
| 2023-10-27 | 18.27 | $17.69 | 119200 |
| 2023-10-26 | 18.33 | $17.92 | 98900 |
| 2023-10-25 | 18.37 | $17.95 | 112400 |
| 2023-10-24 | 18.42 | $18.10 | 128600 |
| 2023-10-23 | 18.45 | $17.91 | 116400 |
| 2023-10-20 | 18.51 | $18.09 | 148700 |
| 2023-10-19 | 18.55 | $18.07 | 69700 |
| 2023-10-18 | 18.60 | $18.22 | 202100 |
| 2023-10-17 | 18.64 | $18.58 | 84300 |
| 2023-10-16 | 18.65 | $18.47 | 131000 |
| 2023-10-13 | 18.67 | $18.26 | 79100 |
| 2023-10-12 | 18.71 | $18.31 | 122900 |
| 2023-10-11 | 18.75 | $18.56 | 100000 |
| 2023-10-10 | 18.77 | $18.38 | 92500 |
| 2023-10-09 | 18.81 | $18.45 | 90500 |
| 2023-10-06 | 18.85 | $18.44 | 94800 |
| 2023-10-05 | 18.89 | $18.18 | 104800 |
| 2023-10-04 | 18.97 | $18.15 | 153200 |
| 2023-10-03 | 19.05 | $18.30 | 243900 |
| 2023-10-02 | 19.13 | $18.75 | 256500 |
| 2023-09-29 | 19.17 | $19.20 | 153500 |
| 2023-09-28 | 19.17 | $19.19 | 179000 |
| 2023-09-27 | 19.17 | $18.92 | 262100 |
| 2023-09-26 | 19.19 | $18.80 | 201900 |
| 2023-09-25 | 19.24 | $19.08 | 155800 |
| 2023-09-22 | 19.25 | $18.91 | 163000 |
| 2023-09-21 | 19.29 | $18.89 | 149100 |
| 2023-09-20 | 19.33 | $19.03 | 180100 |
| 2023-09-19 | 19.36 | $18.92 | 362000 |
| 2023-09-18 | 19.41 | $19.47 | 452100 |
| 2023-09-15 | 19.40 | $19.48 | 318200 |
| 2023-09-14 | 19.39 | $19.45 | 244200 |
| 2023-09-13 | 19.39 | $19.40 | 298100 |
| 2023-09-12 | 19.38 | $19.46 | 185700 |
| 2023-09-11 | 19.38 | $19.47 | 721400 |
| 2023-09-08 | 19.37 | $19.16 | 130600 |
| 2023-09-07 | 19.39 | $19.09 | 124300 |
| 2023-09-06 | 19.42 | $19.00 | 144600 |
| 2023-09-05 | 19.46 | $19.07 | 194700 |
| 2023-09-01 | 19.51 | $19.12 | 256400 |
| 2023-08-31 | 19.55 | $19.01 | 274700 |
| 2023-08-30 | 19.60 | $19.28 | 715200 |
| 2023-08-29 | 19.64 | $19.32 | 427300 |
| 2023-08-28 | 19.67 | $19.33 | 158100 |
| 2023-08-25 | 19.71 | $19.35 | 159200 |
| 2023-08-24 | 19.74 | $19.41 | 81700 |
| 2023-08-23 | 19.78 | $19.45 | 150600 |
| 2023-08-22 | 19.81 | $19.33 | 124400 |
| 2023-08-21 | 19.86 | $19.40 | 101500 |
| 2023-08-18 | 19.91 | $19.37 | 114300 |
| 2023-08-17 | 19.97 | $19.32 | 139200 |
| 2023-08-16 | 20.04 | $19.30 | 103200 |
| 2023-08-15 | 20.11 | $19.32 | 226400 |
| 2023-08-14 | 20.20 | $19.73 | 394200 |
| 2023-08-11 | 20.25 | $19.92 | 409300 |
| 2023-08-10 | 20.28 | $19.86 | 1.3M |
| 2023-08-09 | 20.33 | $20.03 | 608900 |
| 2023-08-08 | 20.36 | $20.08 | 1.1M |
| 2023-08-07 | 20.39 | $20.15 | 712100 |
| 2023-08-04 | 20.41 | $20.50 | 209500 |
| 2023-08-03 | 20.40 | $20.83 | 54500 |
| 2023-08-02 | 20.36 | $20.87 | 104900 |
| 2023-08-01 | 20.30 | $20.96 | 78300 |
| 2023-07-31 | 20.23 | $20.98 | 82200 |
| 2023-07-28 | 20.16 | $20.84 | 87700 |
| 2023-07-27 | 20.08 | $20.49 | 57700 |
| 2023-07-26 | 20.04 | $20.47 | 65100 |
| 2023-07-25 | 19.99 | $20.20 | 63900 |
| 2023-07-24 | 19.97 | $20.28 | 76900 |
| 2023-07-21 | 19.94 | $20.16 | 42300 |
| 2023-07-20 | 19.92 | $20.18 | 58800 |
| 2023-07-19 | 19.89 | $20.37 | 72900 |
| 2023-07-18 | 19.84 | $20.43 | 69500 |
| 2023-07-17 | 19.78 | $20.26 | 68900 |
| 2023-07-14 | 19.73 | $20.10 | 52900 |
| 2023-07-13 | 19.69 | $20.11 | 43400 |
| 2023-07-12 | 19.64 | $20.06 | 70100 |
| 2023-07-11 | 19.60 | $19.96 | 42300 |
| 2023-07-10 | 19.56 | $19.85 | 32700 |
| 2023-07-07 | 19.53 | $19.79 | 42300 |
| 2023-07-06 | 19.50 | $19.71 | 44300 |
| 2023-07-05 | 19.48 | $19.82 | 64500 |
| 2023-07-03 | 19.45 | $19.69 | 26200 |
| 2023-06-30 | 19.42 | $19.60 | 86600 |
| 2023-06-29 | 19.40 | $19.72 | 96300 |
| 2023-06-28 | 19.37 | $19.54 | 115800 |
| 2023-06-27 | 19.35 | $19.56 | 138300 |
| 2023-06-26 | 19.33 | $19.21 | 97100 |
| 2023-06-23 | 19.34 | $18.94 | 94200 |
| 2023-06-22 | 19.38 | $19.08 | 80400 |
| 2023-06-21 | 19.41 | $19.10 | 71500 |
| 2023-06-20 | 19.45 | $19.17 | 90600 |
| 2023-06-16 | 19.48 | $19.96 | 343900 |
| 2023-06-15 | 19.43 | $20.08 | 84500 |
| 2023-06-14 | 19.36 | $19.93 | 108200 |
| 2023-06-13 | 19.30 | $20.06 | 105200 |
| 2023-06-12 | 19.22 | $20.00 | 137300 |
| 2023-06-09 | 19.13 | $19.71 | 48300 |
| 2023-06-08 | 19.07 | $19.78 | 45900 |
| 2023-06-07 | 19.00 | $19.88 | 111100 |
| 2023-06-06 | 18.90 | $19.64 | 59800 |
| 2023-06-05 | 18.83 | $19.46 | 105000 |
| 2023-06-02 | 18.76 | $19.11 | 58400 |
| 2023-06-01 | 18.72 | $18.92 | 74900 |
| 2023-05-31 | 18.70 | $18.81 | 49300 |
| 2023-05-30 | 18.69 | $18.77 | 73000 |
| 2023-05-26 | 18.68 | $18.71 | 60500 |
| 2023-05-25 | 18.68 | $18.53 | 60900 |
| 2023-05-24 | 18.70 | $18.66 | 45500 |
| 2023-05-23 | 18.70 | $18.78 | 63300 |
| 2023-05-22 | 18.69 | $18.78 | 52500 |
| 2023-05-19 | 18.68 | $18.86 | 72700 |
| 2023-05-18 | 18.67 | $18.83 | 53300 |
| 2023-05-17 | 18.65 | $18.69 | 46000 |
| 2023-05-16 | 18.64 | $18.50 | 25700 |
| 2023-05-15 | 18.66 | $18.73 | 53500 |
| 2023-05-12 | 18.65 | $18.75 | 41700 |
| 2023-05-11 | 18.64 | $18.64 | 57200 |
| 2023-05-10 | 18.64 | $18.69 | 58200 |
| 2023-05-09 | 18.64 | $18.67 | 59300 |
| 2023-05-08 | 18.63 | $18.52 | 60900 |
| 2023-05-05 | 18.64 | $18.78 | 74400 |
| 2023-05-04 | 18.63 | $18.10 | 71000 |
| 2023-05-03 | 18.68 | $18.33 | 92300 |
| 2023-05-02 | 18.72 | $18.29 | 63500 |
| 2023-05-01 | 18.77 | $18.68 | 63700 |
| 2023-04-28 | 18.78 | $18.75 | 57300 |
| 2023-04-27 | 18.78 | $18.64 | 35700 |
| 2023-04-26 | 18.79 | $18.52 | 143800 |
| 2023-04-25 | 18.82 | $18.50 | 43800 |
| 2023-04-24 | 18.86 | $18.64 | 44700 |
| 2023-04-21 | 18.88 | $18.76 | 39500 |
| 2023-04-20 | 18.89 | $18.66 | 79900 |
| 2023-04-19 | 18.92 | $18.73 | 47000 |
| 2023-04-18 | 18.94 | $18.61 | 121000 |
| 2023-04-17 | 18.97 | $18.86 | 68300 |
| 2023-04-14 | 18.98 | $18.81 | 55700 |
| 2023-04-13 | 19.00 | $18.85 | 26800 |
| 2023-04-12 | 19.02 | $18.65 | 46400 |
| 2023-04-11 | 19.06 | $18.55 | 62400 |
| 2023-04-10 | 19.11 | $18.45 | 71400 |
| 2023-04-06 | 19.18 | $18.80 | 63500 |
| 2023-04-05 | 19.22 | $18.71 | 77300 |
| 2023-04-04 | 19.27 | $18.98 | 68800 |
| 2023-04-03 | 19.30 | $19.07 | 44800 |
| 2023-03-31 | 19.33 | $19.07 | 59200 |
| 2023-03-30 | 19.35 | $18.98 | 114700 |
| 2023-03-29 | 19.39 | $19.17 | 124700 |
| 2023-03-28 | 19.42 | $18.95 | 130600 |
| 2023-03-27 | 19.46 | $18.77 | 109200 |
| 2023-03-24 | 19.54 | $18.62 | 96400 |
| 2023-03-23 | 19.63 | $18.29 | 148800 |
| 2023-03-22 | 19.78 | $18.52 | 173300 |
| 2023-03-21 | 19.91 | $19.17 | 73300 |
| 2023-03-20 | 19.98 | $19.50 | 159600 |
| 2023-03-17 | 20.04 | $19.25 | 204200 |
| 2023-03-16 | 20.12 | $19.64 | 150500 |
| 2023-03-15 | 20.17 | $19.22 | 132700 |
| 2023-03-14 | 20.27 | $19.93 | 233200 |
| 2023-03-13 | 20.30 | $19.57 | 398600 |
| 2023-03-10 | 20.38 | $19.10 | 166900 |
| 2023-03-09 | 20.52 | $19.90 | 142100 |
| 2023-03-08 | 20.58 | $20.53 | 65000 |
| 2023-03-07 | 20.59 | $20.57 | 84100 |
| 2023-03-06 | 20.59 | $20.52 | 135600 |
| 2023-03-03 | 20.60 | $20.80 | 133300 |
| 2023-03-02 | 20.58 | $20.72 | 168000 |
| 2023-03-01 | 20.56 | $20.76 | 94500 |
| 2023-02-28 | 20.54 | $20.84 | 96800 |
| 2023-02-27 | 20.51 | $20.86 | 90500 |
| 2023-02-24 | 20.47 | $20.88 | 141400 |
| 2023-02-23 | 20.43 | $20.83 | 79400 |
| 2023-02-22 | 20.38 | $20.70 | 121100 |
| 2023-02-21 | 20.35 | $20.42 | 82200 |
| 2023-02-17 | 20.34 | $20.90 | 70500 |
| 2023-02-16 | 20.29 | $20.62 | 59000 |
| 2023-02-15 | 20.25 | $20.49 | 50100 |
| 2023-02-14 | 20.22 | $20.41 | 41600 |
| 2023-02-13 | 20.21 | $20.50 | 98600 |
| 2023-02-10 | 20.17 | $20.35 | 28600 |
| 2023-02-09 | 20.16 | $20.11 | 56900 |
| 2023-02-08 | 20.16 | $20.19 | 44100 |
| 2023-02-07 | 20.16 | $20.57 | 45900 |
| 2023-02-06 | 20.11 | $20.61 | 71000 |
| 2023-02-03 | 20.06 | $20.67 | 163900 |
| 2023-02-02 | 20.00 | $20.57 | 73700 |
| 2023-02-01 | 19.94 | $20.51 | 47500 |
| 2023-01-31 | 19.88 | $20.30 | 35900 |
| 2023-01-30 | 19.83 | $20.16 | 98400 |
| 2023-01-27 | 19.80 | $20.38 | 66000 |
| 2023-01-26 | 19.74 | $20.17 | 63800 |
| 2023-01-25 | 19.69 | $20.10 | 48900 |
| 2023-01-24 | 19.65 | $19.95 | 71700 |
| 2023-01-23 | 19.62 | $20.23 | 86600 |
| 2023-01-20 | 19.55 | $20.15 | 81700 |
| 2023-01-19 | 19.49 | $19.83 | 59600 |
| 2023-01-18 | 19.45 | $19.91 | 65700 |
| 2023-01-17 | 19.41 | $19.86 | 63500 |
| 2023-01-13 | 19.36 | $19.76 | 37900 |
| 2023-01-12 | 19.32 | $19.85 | 31200 |
| 2023-01-11 | 19.26 | $19.76 | 53100 |
| 2023-01-10 | 19.21 | $19.35 | 68400 |
| 2023-01-09 | 19.19 | $19.51 | 64800 |
| 2023-01-06 | 19.16 | $19.34 | 87200 |
| 2023-01-05 | 19.14 | $19.17 | 63200 |
| 2023-01-04 | 19.14 | $19.06 | 78100 |
| 2023-01-03 | 19.15 | $19.18 | 47600 |
| 2022-12-30 | 19.14 | $19.03 | 55300 |
| 2022-12-29 | 19.15 | $19.11 | 32500 |
| 2022-12-28 | 19.16 | $18.92 | 52900 |
| 2022-12-27 | 19.18 | $19.27 | 61000 |
| 2022-12-23 | 19.17 | $18.99 | 45900 |
| 2022-12-22 | 19.19 | $18.88 | 82800 |
| 2022-12-21 | 19.23 | $18.74 | 59000 |
| 2022-12-20 | 19.28 | $18.71 | 75100 |
| 2022-12-19 | 19.34 | $19.05 | 99200 |
| 2022-12-16 | 19.37 | $18.88 | 144900 |
| 2022-12-15 | 19.42 | $19.22 | 116800 |
| 2022-12-14 | 19.44 | $19.09 | 74300 |
| 2022-12-13 | 19.48 | $19.11 | 78000 |
| 2022-12-12 | 19.51 | $18.98 | 97500 |
| 2022-12-09 | 19.57 | $19.12 | 56900 |
| 2022-12-08 | 19.62 | $18.85 | 75200 |
| 2022-12-07 | 19.70 | $19.08 | 61400 |
| 2022-12-06 | 19.76 | $18.94 | 100100 |
| 2022-12-05 | 19.85 | $19.12 | 77000 |
| 2022-12-02 | 19.93 | $19.45 | 133200 |
| 2022-12-01 | 19.98 | $19.77 | 116800 |
| 2022-11-30 | 20.00 | $20.25 | 147100 |
| 2022-11-29 | 19.97 | $20.33 | 119100 |
| 2022-11-28 | 19.94 | $20.34 | 138500 |
| 2022-11-25 | 19.89 | $20.36 | 42900 |
| 2022-11-23 | 19.84 | $20.40 | 73700 |
| 2022-11-22 | 19.79 | $20.52 | 126000 |
| 2022-11-21 | 19.71 | $20.50 | 115900 |
| 2022-11-18 | 19.62 | $20.24 | 86800 |
| 2022-11-17 | 19.56 | $20.20 | 63900 |
| 2022-11-16 | 19.49 | $20.20 | 60800 |
| 2022-11-15 | 19.42 | $20.21 | 80400 |
| 2022-11-14 | 19.33 | $20.15 | 74600 |
| 2022-11-11 | 19.25 | $20.18 | 81100 |
| 2022-11-10 | 19.15 | $20.37 | 84400 |
| 2022-11-09 | 19.02 | $20.31 | 67800 |
| 2022-11-08 | 18.89 | $20.39 | 93700 |
| 2022-11-07 | 18.73 | $20.69 | 156200 |
| 2022-11-04 | 18.52 | $20.09 | 130800 |
| 2022-11-03 | 18.36 | $19.14 | 63400 |
| 2022-11-02 | 18.27 | $19.48 | 117300 |
| 2022-11-01 | 18.15 | $19.25 | 124000 |
| 2022-10-31 | 18.03 | $18.85 | 41300 |
| 2022-10-28 | 17.94 | $18.74 | 52500 |
| 2022-10-27 | 17.86 | $18.51 | 54400 |
| 2022-10-26 | 17.79 | $18.24 | 47000 |
| 2022-10-25 | 17.74 | $18.19 | 67300 |
| 2022-10-24 | 17.70 | $17.90 | 48500 |
| 2022-10-21 | 17.68 | $17.65 | 97200 |
| 2022-10-20 | 17.68 | $17.63 | 42900 |
| 2022-10-19 | 17.68 | $17.75 | 31100 |
| 2022-10-18 | 17.68 | $17.77 | 48400 |
| 2022-10-17 | 17.67 | $17.41 | 55800 |
| 2022-10-14 | 17.70 | $17.51 | 47900 |
| 2022-10-13 | 17.71 | $17.70 | 126700 |
| 2022-10-12 | 17.72 | $17.02 | 47000 |
| 2022-10-11 | 17.79 | $16.88 | 82400 |
| 2022-10-10 | 17.89 | $16.95 | 68400 |
| 2022-10-07 | 17.98 | $17.41 | 52000 |
| 2022-10-06 | 18.04 | $17.67 | 45700 |
| 2022-10-05 | 18.08 | $18.04 | 57300 |
| 2022-10-04 | 18.09 | $18.18 | 56300 |
| 2022-10-03 | 18.08 | $17.56 | 91900 |
| 2022-09-30 | 18.13 | $17.18 | 104300 |
| 2022-09-29 | 18.23 | $17.18 | 148300 |
| 2022-09-28 | 18.34 | $17.32 | 80900 |
| 2022-09-27 | 18.45 | $16.92 | 83400 |
| 2022-09-26 | 18.61 | $16.94 | 145000 |
| 2022-09-23 | 18.79 | $17.19 | 106500 |
| 2022-09-22 | 18.96 | $17.70 | 142800 |
| 2022-09-21 | 19.09 | $18.11 | 91300 |
| 2022-09-20 | 19.19 | $18.06 | 96700 |
| 2022-09-19 | 19.31 | $18.31 | 66700 |
| 2022-09-16 | 19.42 | $18.49 | 128300 |
| 2022-09-15 | 19.52 | $18.64 | 50500 |
| 2022-09-14 | 19.61 | $18.59 | 106200 |
| 2022-09-13 | 19.72 | $18.86 | 108600 |
| 2022-09-12 | 19.81 | $19.16 | 144200 |
| 2022-09-09 | 19.87 | $19.57 | 100800 |
| 2022-09-08 | 19.91 | $19.50 | 77500 |
| 2022-09-07 | 19.95 | $19.82 | 97300 |
| 2022-09-06 | 19.96 | $19.70 | 72300 |
| 2022-09-02 | 19.99 | $19.70 | 76400 |
| 2022-09-01 | 20.02 | $19.70 | 97300 |
| 2022-08-31 | 20.05 | $20.17 | 53600 |
| 2022-08-30 | 20.04 | $20.27 | 52300 |
| 2022-08-29 | 20.02 | $20.42 | 38500 |
| 2022-08-26 | 19.98 | $20.45 | 44500 |
| 2022-08-25 | 19.93 | $20.56 | 54400 |
| 2022-08-24 | 19.86 | $20.47 | 55000 |
| 2022-08-23 | 19.79 | $20.29 | 51200 |
| 2022-08-22 | 19.74 | $20.17 | 66900 |
| 2022-08-19 | 19.70 | $20.17 | 55600 |
| 2022-08-18 | 19.65 | $20.45 | 86400 |
| 2022-08-17 | 19.56 | $20.36 | 51400 |
| 2022-08-16 | 19.48 | $20.62 | 57800 |
| 2022-08-15 | 19.36 | $20.53 | 42300 |
| 2022-08-12 | 19.23 | $20.39 | 50300 |
| 2022-08-11 | 19.11 | $20.02 | 64700 |
| 2022-08-10 | 19.02 | $20.20 | 92400 |
| 2022-08-09 | 18.89 | $19.61 | 63100 |
| 2022-08-08 | 18.82 | $19.70 | 118000 |
| 2022-08-05 | 18.72 | $20.07 | 135200 |
| 2022-08-04 | 18.58 | $18.90 | 44900 |
| 2022-08-03 | 18.55 | $18.94 | 47200 |
| 2022-08-02 | 18.51 | $18.86 | 48100 |
| 2022-08-01 | 18.47 | $18.92 | 53100 |
| 2022-07-29 | 18.42 | $18.99 | 69000 |
| 2022-07-28 | 18.36 | $18.74 | 38300 |
| 2022-07-27 | 18.32 | $18.56 | 92800 |
| 2022-07-26 | 18.30 | $18.56 | 36200 |
| 2022-07-25 | 18.27 | $18.48 | 28300 |
| 2022-07-22 | 18.25 | $18.64 | 39500 |
| 2022-07-21 | 18.21 | $18.71 | 58000 |
| 2022-07-20 | 18.16 | $18.60 | 35100 |
| 2022-07-19 | 18.11 | $18.56 | 77000 |
| 2022-07-18 | 18.06 | $18.32 | 80700 |
| 2022-07-15 | 18.04 | $18.00 | 60100 |
| 2022-07-14 | 18.04 | $17.83 | 51200 |
| 2022-07-13 | 18.06 | $18.07 | 56900 |
| 2022-07-12 | 18.06 | $18.03 | 73800 |
| 2022-07-11 | 18.06 | $17.95 | 87300 |
| 2022-07-08 | 18.08 | $18.39 | 43300 |
| 2022-07-07 | 18.04 | $18.38 | 98000 |
| 2022-07-06 | 18.01 | $17.83 | 65100 |
| 2022-07-05 | 18.03 | $17.89 | 90300 |
| 2022-07-01 | 18.04 | $17.70 | 57200 |
| 2022-06-30 | 18.08 | $17.45 | 49600 |
| 2022-06-29 | 18.14 | $17.43 | 62600 |
| 2022-06-28 | 18.22 | $17.83 | 77700 |
| 2022-06-27 | 18.26 | $18.08 | 91800 |
| 2022-06-24 | 18.28 | $17.78 | 110000 |
| 2022-06-23 | 18.33 | $17.44 | 108500 |
| 2022-06-22 | 18.42 | $17.21 | 105300 |
| 2022-06-21 | 18.55 | $17.05 | 119800 |
| 2022-06-17 | 18.71 | $16.82 | 409000 |
| 2022-06-16 | 18.91 | $16.61 | 244300 |
| 2022-06-15 | 19.15 | $17.41 | 128100 |
| 2022-06-14 | 19.33 | $17.49 | 256800 |
| 2022-06-13 | 19.53 | $17.73 | 351100 |
| 2022-06-10 | 19.72 | $19.19 | 134800 |
| 2022-06-09 | 19.77 | $19.10 | 123400 |
| 2022-06-08 | 19.84 | $20.22 | 150700 |
| 2022-06-07 | 19.80 | $20.18 | 71500 |
| 2022-06-06 | 19.76 | $20.15 | 85800 |
| 2022-06-03 | 19.72 | $20.12 | 108100 |
| 2022-06-02 | 19.68 | $20.28 | 101200 |
| 2022-06-01 | 19.62 | $20.17 | 121200 |
| 2022-05-31 | 19.56 | $19.81 | 109800 |
| 2022-05-27 | 19.54 | $19.93 | 111400 |
| 2022-05-26 | 19.49 | $19.58 | 61800 |
| 2022-05-25 | 19.48 | $19.42 | 125400 |
| 2022-05-24 | 19.49 | $19.11 | 66700 |
| 2022-05-23 | 19.53 | $19.16 | 86300 |
| 2022-05-20 | 19.57 | $18.84 | 103500 |
| 2022-05-19 | 19.65 | $19.27 | 104800 |
| 2022-05-18 | 19.69 | $19.23 | 58400 |
| 2022-05-17 | 19.74 | $19.74 | 50300 |
| 2022-05-16 | 19.73 | $19.46 | 54200 |
| 2022-05-13 | 19.76 | $19.21 | 132800 |
| 2022-05-12 | 19.82 | $18.72 | 225000 |
| 2022-05-11 | 19.94 | $19.39 | 76600 |
| 2022-05-10 | 20.00 | $19.42 | 81000 |
| 2022-05-09 | 20.06 | $19.70 | 140400 |
| 2022-05-06 | 20.09 | $20.32 | 80600 |
| 2022-05-05 | 20.07 | $19.91 | 63100 |
| 2022-05-04 | 20.09 | $20.12 | 106300 |
| 2022-05-03 | 20.08 | $20.07 | 83800 |
| 2022-05-02 | 20.08 | $19.55 | 196400 |
| 2022-04-29 | 20.14 | $19.95 | 103100 |
| 2022-04-28 | 20.16 | $20.52 | 119000 |
| 2022-04-27 | 20.12 | $20.52 | 145500 |
| 2022-04-26 | 20.08 | $20.15 | 193100 |
| 2022-04-25 | 20.07 | $20.94 | 281600 |
| 2022-04-22 | 19.98 | $20.29 | 117700 |
| 2022-04-21 | 19.95 | $20.32 | 57200 |
| 2022-04-20 | 19.91 | $20.41 | 85000 |
| 2022-04-19 | 19.86 | $19.89 | 61400 |
| 2022-04-18 | 19.85 | $19.99 | 44700 |
| 2022-04-14 | 19.84 | $19.57 | 41200 |
| 2022-04-13 | 19.87 | $19.76 | 35100 |
| 2022-04-12 | 19.88 | $19.53 | 84300 |
| 2022-04-11 | 19.92 | $19.84 | 48200 |
| 2022-04-08 | 19.93 | $19.96 | 52500 |
| 2022-04-07 | 19.92 | $19.92 | 91800 |
| 2022-04-06 | 19.92 | $19.94 | 50700 |
| 2022-04-05 | 19.92 | $20.25 | 59500 |
| 2022-04-04 | 19.88 | $20.15 | 56800 |
| 2022-04-01 | 19.86 | $20.50 | 48600 |
| 2022-03-31 | 19.79 | $20.18 | 59300 |
| 2022-03-30 | 19.75 | $20.16 | 83100 |
| 2022-03-29 | 19.70 | $20.40 | 80600 |
| 2022-03-28 | 19.63 | $20.52 | 147300 |
| 2022-03-25 | 19.54 | $20.05 | 105400 |
| 2022-03-24 | 19.48 | $19.90 | 87400 |
| 2022-03-23 | 19.44 | $19.80 | 110400 |
| 2022-03-22 | 19.40 | $19.81 | 128600 |
| 2022-03-21 | 19.36 | $20.31 | 179100 |
| 2022-03-18 | 19.26 | $19.59 | 293700 |
| 2022-03-17 | 19.23 | $19.83 | 93800 |
| 2022-03-16 | 19.16 | $19.53 | 151300 |
| 2022-03-15 | 19.12 | $20.05 | 170300 |
| 2022-03-14 | 19.02 | $19.90 | 287100 |
| 2022-03-11 | 18.93 | $19.26 | 116000 |
| 2022-03-10 | 18.90 | $19.23 | 172100 |
| 2022-03-09 | 18.86 | $19.87 | 219100 |
| 2022-03-08 | 18.76 | $19.80 | 139900 |
| 2022-03-07 | 18.65 | $19.80 | 257600 |
| 2022-03-04 | 18.53 | $19.94 | 271900 |
| 2022-03-03 | 18.38 | $18.74 | 130700 |
| 2022-03-02 | 18.34 | $18.74 | 222400 |
| 2022-03-01 | 18.30 | $18.49 | 61300 |
| 2022-02-28 | 18.28 | $18.50 | 72500 |
| 2022-02-25 | 18.25 | $18.51 | 104500 |
| 2022-02-24 | 18.23 | $18.30 | 140100 |
| 2022-02-23 | 18.22 | $18.38 | 83500 |
| 2022-02-22 | 18.20 | $18.55 | 148700 |
| 2022-02-18 | 18.17 | $18.60 | 109100 |
| 2022-02-17 | 18.12 | $18.52 | 192500 |
| 2022-02-16 | 18.08 | $18.18 | 52200 |
| 2022-02-15 | 18.07 | $18.14 | 53600 |
| 2022-02-14 | 18.06 | $18.17 | 58300 |
| 2022-02-11 | 18.05 | $18.21 | 52900 |
| 2022-02-10 | 18.03 | $18.35 | 64900 |
| 2022-02-09 | 18.00 | $18.26 | 53500 |
| 2022-02-08 | 17.97 | $18.37 | 49700 |
| 2022-02-07 | 17.93 | $18.31 | 93100 |
| 2022-02-04 | 17.89 | $18.39 | 33000 |
| 2022-02-03 | 17.83 | $18.10 | 45000 |
| 2022-02-02 | 17.80 | $18.35 | 101200 |
| 2022-02-01 | 17.75 | $18.04 | 54500 |
| 2022-01-31 | 17.72 | $17.92 | 50700 |
| 2022-01-28 | 17.69 | $17.48 | 43900 |
| 2022-01-27 | 17.72 | $17.49 | 42300 |
| 2022-01-26 | 17.74 | $17.62 | 192400 |
| 2022-01-25 | 17.75 | $17.59 | 61700 |
| 2022-01-24 | 17.77 | $17.02 | 192700 |
| 2022-01-21 | 17.85 | $17.50 | 91100 |
| 2022-01-20 | 17.89 | $17.69 | 50300 |
| 2022-01-19 | 17.91 | $17.91 | 66100 |
| 2022-01-18 | 17.91 | $18.16 | 63900 |
| 2022-01-14 | 17.88 | $17.74 | 151400 |
| 2022-01-13 | 17.89 | $18.08 | 41800 |
| 2022-01-12 | 17.88 | $18.00 | 40800 |
| 2022-01-11 | 17.86 | $18.15 | 56400 |
| 2022-01-10 | 17.83 | $17.99 | 57500 |
| 2022-01-07 | 17.82 | $17.89 | 46300 |
| 2022-01-06 | 17.81 | $17.85 | 38600 |
| 2022-01-05 | 17.80 | $17.84 | 69800 |
| 2022-01-04 | 17.80 | $17.90 | 44700 |
| 2022-01-03 | 17.79 | $18.14 | 60000 |
| 2021-12-31 | 17.75 | $17.98 | 35900 |
| 2021-12-30 | 17.73 | $17.92 | 41000 |
| 2021-12-29 | 17.71 | $18.06 | 36400 |
| 2021-12-28 | 17.67 | $18.03 | 85600 |
| 2021-12-27 | 17.63 | $17.87 | 67700 |
| 2021-12-23 | 17.61 | $17.92 | 54800 |
| 2021-12-22 | 17.57 | $17.67 | 34900 |
| 2021-12-21 | 17.56 | $17.47 | 83200 |
| 2021-12-20 | 17.57 | $17.45 | 134400 |
| 2021-12-17 | 17.59 | $17.55 | 101500 |
| 2021-12-16 | 17.59 | $17.43 | 65300 |
| 2021-12-15 | 17.61 | $17.29 | 63000 |
| 2021-12-14 | 17.64 | $16.97 | 59700 |
| 2021-12-13 | 17.71 | $17.19 | 55400 |
| 2021-12-10 | 17.76 | $17.33 | 56200 |
| 2021-12-09 | 17.81 | $17.30 | 61500 |
| 2021-12-08 | 17.86 | $17.37 | 56900 |
| 2021-12-07 | 17.92 | $17.39 | 73300 |
| 2021-12-06 | 17.97 | $17.55 | 112000 |
| 2021-12-03 | 18.02 | $17.55 | 60100 |
| 2021-12-02 | 18.06 | $17.75 | 110300 |
| 2021-12-01 | 18.10 | $17.99 | 100800 |
| 2021-11-30 | 18.11 | $18.22 | 91700 |
| 2021-11-29 | 18.10 | $18.31 | 71000 |
| 2021-11-26 | 18.07 | $18.03 | 102100 |
| 2021-11-24 | 18.08 | $18.31 | 58300 |
| 2021-11-23 | 18.06 | $18.49 | 95000 |
| 2021-11-22 | 18.01 | $18.63 | 104600 |
| 2021-11-19 | 17.94 | $18.45 | 102900 |
| 2021-11-18 | 17.89 | $18.37 | 43800 |
| 2021-11-17 | 17.84 | $18.15 | 52400 |
| 2021-11-16 | 17.81 | $17.94 | 34200 |
| 2021-11-15 | 17.79 | $17.86 | 50000 |
| 2021-11-12 | 17.79 | $17.98 | 39500 |
| 2021-11-11 | 17.77 | $18.09 | 80400 |
| 2021-11-10 | 17.73 | $18.07 | 67300 |
| 2021-11-09 | 17.70 | $17.79 | 83100 |
| 2021-11-08 | 17.69 | $17.97 | 99400 |
| 2021-11-05 | 17.66 | $17.86 | 129400 |
| 2021-11-04 | 17.64 | $17.63 | 49300 |
| 2021-11-03 | 17.64 | $17.65 | 74000 |
| 2021-11-02 | 17.64 | $17.64 | 63600 |
| 2021-11-01 | 17.64 | $17.63 | 66800 |
| 2021-10-29 | 17.64 | $17.66 | 52200 |
| 2021-10-28 | 17.63 | $17.69 | 55400 |
| 2021-10-27 | 17.63 | $17.61 | 63500 |
| 2021-10-26 | 17.63 | $17.66 | 51100 |
| 2021-10-25 | 17.63 | $17.66 | 55700 |
| 2021-10-22 | 17.62 | $17.77 | 41700 |
| 2021-10-21 | 17.61 | $17.68 | 54100 |
| 2021-10-20 | 17.60 | $17.69 | 65000 |
| 2021-10-19 | 17.59 | $17.71 | 39700 |
| 2021-10-18 | 17.58 | $17.66 | 69000 |
| 2021-10-15 | 17.57 | $17.53 | 49700 |
| 2021-10-14 | 17.57 | $17.55 | 95800 |
| 2021-10-13 | 17.58 | $17.54 | 61300 |
| 2021-10-12 | 17.58 | $17.51 | 88400 |
| 2021-10-11 | 17.59 | $17.45 | 62900 |
| 2021-10-08 | 17.60 | $17.43 | 37700 |
| 2021-10-07 | 17.62 | $17.43 | 39500 |
| 2021-10-06 | 17.64 | $17.51 | 55600 |
| 2021-10-05 | 17.65 | $17.52 | 79900 |
| 2021-10-04 | 17.67 | $17.58 | 81600 |
| 2021-10-01 | 17.68 | $17.60 | 70900 |
| 2021-09-30 | 17.68 | $17.44 | 55200 |
| 2021-09-29 | 17.71 | $17.76 | 105100 |
| 2021-09-28 | 17.70 | $17.58 | 92800 |
| 2021-09-27 | 17.72 | $17.88 | 111100 |
| 2021-09-24 | 17.70 | $17.63 | 61800 |
| 2021-09-23 | 17.71 | $17.64 | 63800 |
| 2021-09-22 | 17.71 | $17.57 | 138700 |
| 2021-09-21 | 17.73 | $17.68 | 74400 |
| 2021-09-20 | 17.73 | $17.38 | 134400 |
| 2021-09-17 | 17.77 | $17.63 | 105700 |
| 2021-09-16 | 17.79 | $17.65 | 183500 |
| 2021-09-15 | 17.80 | $17.95 | 130700 |
| 2021-09-14 | 17.79 | $17.40 | 83200 |
| 2021-09-13 | 17.83 | $17.44 | 246000 |
| 2021-09-10 | 17.87 | $18.30 | 105200 |
| 2021-09-09 | 17.82 | $18.29 | 106100 |
| 2021-09-08 | 17.77 | $18.39 | 90700 |
| 2021-09-07 | 17.71 | $18.32 | 241200 |
| 2021-09-03 | 17.64 | $18.15 | 113400 |
| 2021-09-02 | 17.59 | $17.88 | 94300 |
| 2021-09-01 | 17.56 | $17.72 | 59800 |
| 2021-08-31 | 17.54 | $17.66 | 93600 |
| 2021-08-30 | 17.53 | $17.70 | 51000 |
| 2021-08-27 | 17.51 | $17.84 | 91700 |
| 2021-08-26 | 17.48 | $17.77 | 67500 |
| 2021-08-25 | 17.45 | $17.89 | 65200 |
| 2021-08-24 | 17.40 | $17.70 | 89500 |
| 2021-08-23 | 17.37 | $17.64 | 70200 |
| 2021-08-20 | 17.34 | $17.52 | 70400 |
| 2021-08-19 | 17.32 | $17.08 | 112100 |
| 2021-08-18 | 17.34 | $17.54 | 156800 |
| 2021-08-17 | 17.32 | $17.60 | 69300 |
| 2021-08-16 | 17.29 | $17.72 | 47100 |
| 2021-08-13 | 17.25 | $17.81 | 49700 |
| 2021-08-12 | 17.19 | $17.81 | 46200 |
| 2021-08-11 | 17.13 | $17.87 | 60900 |
| 2021-08-10 | 17.05 | $17.90 | 101000 |
| 2021-08-09 | 16.96 | $17.71 | 82400 |
| 2021-08-06 | 16.88 | $17.33 | 118900 |
| 2021-08-05 | 16.83 | $16.83 | 35800 |
| 2021-08-04 | 16.83 | $16.55 | 41400 |
| 2021-08-03 | 16.86 | $16.68 | 59400 |
| 2021-08-02 | 16.88 | $16.66 | 65600 |
| 2021-07-30 | 16.90 | $16.80 | 72800 |
| 2021-07-29 | 16.91 | $16.76 | 44100 |
| 2021-07-28 | 16.93 | $16.73 | 44200 |
| 2021-07-27 | 16.95 | $16.80 | 41500 |
| 2021-07-26 | 16.97 | $16.83 | 123400 |
| 2021-07-23 | 16.98 | $16.74 | 44200 |
| 2021-07-22 | 17.01 | $16.76 | 50100 |
| 2021-07-21 | 17.03 | $16.89 | 69400 |
| 2021-07-20 | 17.05 | $16.78 | 58900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.82
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.76
Average
19.40
Maximum
23.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.82 | $20.36 | 249438 |
| 2026-07-16 | 19.72 | $20.68 | 252500 |
| 2026-07-15 | 19.57 | $20.33 | 342423 |
| 2026-07-14 | 19.45 | $20.43 | 504004 |
| 2026-07-13 | 19.31 | $20.11 | 264300 |
| 2026-07-10 | 19.20 | $20.21 | 263234 |
| 2026-07-09 | 19.07 | $19.54 | 320605 |
| 2026-07-08 | 19.00 | $19.53 | 260075 |
| 2026-07-07 | 18.92 | $19.45 | 629400 |
| 2026-07-06 | 18.85 | $20.41 | 3.0M |
| 2026-07-02 | 18.68 | $19.33 | 228202 |
| 2026-07-01 | 18.60 | $19.34 | 307600 |
| 2026-06-30 | 18.53 | $19.07 | 323204 |
| 2026-06-29 | 18.48 | $18.94 | 580500 |
| 2026-06-26 | 18.44 | $18.78 | 430700 |
| 2026-06-25 | 18.41 | $18.39 | 393343 |
| 2026-06-24 | 18.43 | $18.13 | 219500 |
| 2026-06-23 | 18.48 | $18.29 | 278700 |
| 2026-06-22 | 18.51 | $17.94 | 331205 |
| 2026-06-18 | 18.58 | $18.35 | 515933 |
| 2026-06-17 | 18.61 | $18.03 | 360900 |
| 2026-06-16 | 18.67 | $18.34 | 389900 |
| 2026-06-15 | 18.71 | $18.61 | 640481 |
| 2026-06-12 | 18.72 | $18.82 | 272500 |
| 2026-06-11 | 18.71 | $18.72 | 218736 |
| 2026-06-10 | 18.71 | $18.74 | 260918 |
| 2026-06-09 | 18.71 | $18.63 | 146079 |
| 2026-06-08 | 18.72 | $18.48 | 213521 |
| 2026-06-05 | 18.75 | $18.47 | 346428 |
| 2026-06-04 | 18.78 | $18.78 | 189208 |
| 2026-06-03 | 18.78 | $18.40 | 356300 |
| 2026-06-02 | 18.82 | $18.86 | 212228 |
| 2026-06-01 | 18.82 | $19.03 | 239025 |
| 2026-05-29 | 18.80 | $18.88 | 155800 |
| 2026-05-28 | 18.80 | $18.96 | 243200 |
| 2026-05-27 | 18.78 | $18.91 | 251500 |
| 2026-05-26 | 18.77 | $18.83 | 219300 |
| 2026-05-22 | 18.77 | $18.63 | 203811 |
| 2026-05-21 | 18.79 | $18.74 | 187100 |
| 2026-05-20 | 18.79 | $18.70 | 171600 |
| 2026-05-19 | 18.80 | $18.45 | 162430 |
| 2026-05-18 | 18.83 | $18.66 | 154200 |
| 2026-05-15 | 18.84 | $18.79 | 197929 |
| 2026-05-14 | 18.84 | $18.81 | 192500 |
| 2026-05-13 | 18.83 | $18.60 | 250836 |
| 2026-05-12 | 18.85 | $18.87 | 264225 |
| 2026-05-11 | 18.84 | $18.71 | 387712 |
| 2026-05-08 | 18.84 | $19.79 | 510303 |
| 2026-05-07 | 18.73 | $18.45 | 255500 |
| 2026-05-06 | 18.75 | $18.58 | 1.0M |
| 2026-05-05 | 18.74 | $19.18 | 139112 |
| 2026-05-04 | 18.68 | $19.19 | 177400 |
| 2026-05-01 | 18.61 | $19.20 | 204900 |
| 2026-04-30 | 18.53 | $18.97 | 193300 |
| 2026-04-29 | 18.46 | $18.54 | 139958 |
| 2026-04-28 | 18.43 | $18.68 | 158314 |
| 2026-04-27 | 18.38 | $18.39 | 214109 |
| 2026-04-24 | 18.35 | $18.40 | 134300 |
| 2026-04-23 | 18.31 | $18.34 | 199129 |
| 2026-04-22 | 18.28 | $18.80 | 272700 |
| 2026-04-21 | 18.19 | $18.55 | 194804 |
| 2026-04-20 | 18.13 | $18.80 | 223600 |
| 2026-04-17 | 18.03 | $18.92 | 336632 |
| 2026-04-16 | 17.91 | $18.55 | 240100 |
| 2026-04-15 | 17.84 | $18.73 | 261843 |
| 2026-04-14 | 17.74 | $18.44 | 166537 |
| 2026-04-13 | 17.66 | $18.02 | 202500 |
| 2026-04-10 | 17.63 | $17.91 | 179565 |
| 2026-04-09 | 17.60 | $17.79 | 158400 |
| 2026-04-08 | 17.59 | $17.86 | 298929 |
| 2026-04-07 | 17.57 | $17.82 | 200309 |
| 2026-04-06 | 17.55 | $17.92 | 264600 |
| 2026-04-02 | 17.53 | $17.75 | 256238 |
| 2026-04-01 | 17.53 | $17.30 | 225313 |
| 2026-03-31 | 17.57 | $17.42 | 284200 |
| 2026-03-30 | 17.61 | $17.19 | 416730 |
| 2026-03-27 | 17.67 | $16.92 | 411128 |
| 2026-03-26 | 17.76 | $17.29 | 209900 |
| 2026-03-25 | 17.82 | $17.43 | 239648 |
| 2026-03-24 | 17.87 | $17.37 | 268600 |
| 2026-03-23 | 17.94 | $17.67 | 538700 |
| 2026-03-20 | 17.98 | $17.18 | 842694 |
| 2026-03-19 | 18.07 | $18.11 | 630116 |
| 2026-03-18 | 18.07 | $18.20 | 334800 |
| 2026-03-17 | 18.07 | $18.32 | 300494 |
| 2026-03-16 | 18.05 | $17.79 | 466500 |
| 2026-03-13 | 18.10 | $17.67 | 286546 |
| 2026-03-12 | 18.16 | $17.76 | 235203 |
| 2026-03-11 | 18.22 | $17.99 | 269185 |
| 2026-03-10 | 18.26 | $18.16 | 185638 |
| 2026-03-09 | 18.29 | $17.87 | 376234 |
| 2026-03-06 | 18.35 | $18.01 | 219726 |
| 2026-03-05 | 18.40 | $18.39 | 256734 |
| 2026-03-04 | 18.42 | $18.60 | 405814 |
| 2026-03-03 | 18.42 | $18.09 | 240627 |
| 2026-03-02 | 18.48 | $17.98 | 451600 |
| 2026-02-27 | 18.55 | $17.71 | 792800 |
| 2026-02-26 | 18.65 | $18.40 | 273330 |
| 2026-02-25 | 18.70 | $18.53 | 160337 |
| 2026-02-24 | 18.73 | $18.30 | 242401 |
| 2026-02-23 | 18.80 | $18.21 | 261421 |
| 2026-02-20 | 18.88 | $18.44 | 212524 |
| 2026-02-19 | 18.94 | $18.57 | 293100 |
| 2026-02-18 | 18.99 | $18.77 | 254062 |
| 2026-02-17 | 19.03 | $18.49 | 335352 |
| 2026-02-13 | 19.11 | $18.85 | 295745 |
| 2026-02-12 | 19.15 | $18.97 | 194900 |
| 2026-02-11 | 19.19 | $19.13 | 233443 |
| 2026-02-10 | 19.22 | $19.02 | 138800 |
| 2026-02-09 | 19.26 | $19.05 | 286400 |
| 2026-02-06 | 19.30 | $18.86 | 301470 |
| 2026-02-05 | 19.36 | $18.79 | 336900 |
| 2026-02-04 | 19.44 | $19.03 | 225315 |
| 2026-02-03 | 19.49 | $19.06 | 294800 |
| 2026-02-02 | 19.54 | $19.29 | 312619 |
| 2026-01-30 | 19.58 | $19.29 | 170300 |
| 2026-01-29 | 19.61 | $19.38 | 151210 |
| 2026-01-28 | 19.63 | $19.19 | 164501 |
| 2026-01-27 | 19.68 | $19.46 | 119423 |
| 2026-01-26 | 19.69 | $19.38 | 247000 |
| 2026-01-23 | 19.71 | $19.60 | 150112 |
| 2026-01-22 | 19.71 | $19.69 | 155600 |
| 2026-01-21 | 19.70 | $19.77 | 175504 |
| 2026-01-20 | 19.67 | $19.55 | 233700 |
| 2026-01-16 | 19.66 | $19.91 | 187032 |
| 2026-01-15 | 19.62 | $20.22 | 183900 |
| 2026-01-14 | 19.55 | $20.00 | 187817 |
| 2026-01-13 | 19.49 | $19.62 | 196300 |
| 2026-01-12 | 19.48 | $19.72 | 201497 |
| 2026-01-09 | 19.46 | $19.81 | 175647 |
| 2026-01-08 | 19.43 | $19.82 | 265541 |
| 2026-01-07 | 19.40 | $19.25 | 275130 |
| 2026-01-06 | 19.42 | $19.71 | 228515 |
| 2026-01-05 | 19.41 | $19.79 | 298810 |
| 2026-01-02 | 19.38 | $19.53 | 250841 |
| 2025-12-31 | 19.39 | $19.30 | 417902 |
| 2025-12-30 | 19.41 | $19.32 | 273200 |
| 2025-12-29 | 19.44 | $19.20 | 533038 |
| 2025-12-26 | 19.48 | $19.44 | 377200 |
| 2025-12-24 | 19.50 | $19.03 | 146500 |
| 2025-12-23 | 19.55 | $18.75 | 284600 |
| 2025-12-22 | 19.64 | $18.77 | 474200 |
| 2025-12-19 | 19.74 | $18.85 | 1.3M |
| 2025-12-18 | 19.82 | $19.63 | 607700 |
| 2025-12-17 | 19.83 | $19.64 | 429400 |
| 2025-12-16 | 19.83 | $19.80 | 275317 |
| 2025-12-15 | 19.82 | $19.85 | 356701 |
| 2025-12-12 | 19.80 | $20.11 | 232800 |
| 2025-12-11 | 19.76 | $20.10 | 266900 |
| 2025-12-10 | 19.72 | $20.07 | 253914 |
| 2025-12-09 | 19.67 | $20.05 | 227000 |
| 2025-12-08 | 19.63 | $19.87 | 462849 |
| 2025-12-05 | 19.60 | $19.75 | 621341 |
| 2025-12-04 | 19.59 | $19.75 | 412248 |
| 2025-12-03 | 19.59 | $19.75 | 459901 |
| 2025-12-02 | 19.59 | $19.69 | 234242 |
| 2025-12-01 | 19.59 | $19.65 | 207000 |
| 2025-11-28 | 19.61 | $19.71 | 145736 |
| 2025-11-26 | 19.63 | $19.70 | 209569 |
| 2025-11-25 | 19.65 | $19.67 | 175800 |
| 2025-11-24 | 19.68 | $19.50 | 187955 |
| 2025-11-21 | 19.73 | $19.43 | 212800 |
| 2025-11-20 | 19.79 | $19.02 | 190746 |
| 2025-11-19 | 19.91 | $19.21 | 155900 |
| 2025-11-18 | 20.01 | $19.31 | 230200 |
| 2025-11-17 | 20.10 | $19.23 | 287909 |
| 2025-11-14 | 20.21 | $19.75 | 155000 |
| 2025-11-13 | 20.27 | $19.68 | 162500 |
| 2025-11-12 | 20.34 | $19.74 | 585458 |
| 2025-11-11 | 20.40 | $19.70 | 417800 |
| 2025-11-10 | 20.47 | $19.88 | 296222 |
| 2025-11-07 | 20.52 | $19.77 | 512234 |
| 2025-11-06 | 20.58 | $20.68 | 127511 |
| 2025-11-05 | 20.55 | $20.82 | 99700 |
| 2025-11-04 | 20.50 | $20.61 | 105014 |
| 2025-11-03 | 20.46 | $20.60 | 118247 |
| 2025-10-31 | 20.43 | $20.54 | 126000 |
| 2025-10-30 | 20.40 | $20.45 | 125122 |
| 2025-10-29 | 20.38 | $20.68 | 177945 |
| 2025-10-28 | 20.34 | $21.07 | 229300 |
| 2025-10-27 | 20.26 | $20.93 | 194600 |
| 2025-10-24 | 20.18 | $20.61 | 172233 |
| 2025-10-23 | 20.14 | $20.69 | 129800 |
| 2025-10-22 | 20.08 | $20.51 | 144427 |
| 2025-10-21 | 20.05 | $20.50 | 179500 |
| 2025-10-20 | 20.01 | $20.12 | 151510 |
| 2025-10-17 | 20.01 | $19.95 | 205132 |
| 2025-10-16 | 20.03 | $19.75 | 169658 |
| 2025-10-15 | 20.07 | $20.20 | 262914 |
| 2025-10-14 | 20.08 | $20.10 | 158688 |
| 2025-10-13 | 20.10 | $19.83 | 233744 |
| 2025-10-10 | 20.15 | $19.31 | 300646 |
| 2025-10-09 | 20.26 | $19.52 | 339523 |
| 2025-10-08 | 20.36 | $19.91 | 241286 |
| 2025-10-07 | 20.43 | $19.98 | 484334 |
| 2025-10-06 | 20.50 | $20.37 | 264323 |
| 2025-10-03 | 20.54 | $20.37 | 202294 |
| 2025-10-02 | 20.59 | $20.55 | 242237 |
| 2025-10-01 | 20.62 | $20.33 | 203701 |
| 2025-09-30 | 20.67 | $20.26 | 176836 |
| 2025-09-29 | 20.74 | $20.27 | 265700 |
| 2025-09-26 | 20.81 | $20.18 | 208400 |
| 2025-09-25 | 20.90 | $20.47 | 375500 |
| 2025-09-24 | 20.97 | $20.40 | 426800 |
| 2025-09-23 | 21.04 | $20.33 | 176400 |
| 2025-09-22 | 21.13 | $20.38 | 292700 |
| 2025-09-19 | 21.22 | $20.79 | 344538 |
| 2025-09-18 | 21.27 | $20.68 | 287600 |
| 2025-09-17 | 21.33 | $21.08 | 381600 |
| 2025-09-16 | 21.36 | $21.05 | 364100 |
| 2025-09-15 | 21.39 | $21.15 | 365600 |
| 2025-09-12 | 21.41 | $21.47 | 194482 |
| 2025-09-11 | 21.40 | $21.51 | 255700 |
| 2025-09-10 | 21.38 | $21.32 | 207542 |
| 2025-09-09 | 21.38 | $21.43 | 154347 |
| 2025-09-08 | 21.37 | $21.51 | 242792 |
| 2025-09-05 | 21.36 | $21.39 | 199873 |
| 2025-09-04 | 21.35 | $21.39 | 177800 |
| 2025-09-03 | 21.34 | $21.38 | 171900 |
| 2025-09-02 | 21.32 | $21.42 | 185121 |
| 2025-08-29 | 21.30 | $21.53 | 156000 |
| 2025-08-28 | 21.26 | $21.44 | 199027 |
| 2025-08-27 | 21.23 | $21.38 | 141216 |
| 2025-08-26 | 21.20 | $21.35 | 140918 |
| 2025-08-25 | 21.17 | $21.25 | 129003 |
| 2025-08-22 | 21.15 | $21.33 | 162900 |
| 2025-08-21 | 21.13 | $21.22 | 110000 |
| 2025-08-20 | 21.11 | $21.26 | 174100 |
| 2025-08-19 | 21.09 | $21.28 | 170600 |
| 2025-08-18 | 21.08 | $21.17 | 199200 |
| 2025-08-15 | 21.07 | $21.18 | 170500 |
| 2025-08-14 | 21.06 | $21.34 | 153600 |
| 2025-08-13 | 21.05 | $21.37 | 230700 |
| 2025-08-12 | 21.03 | $21.45 | 314800 |
| 2025-08-11 | 21.00 | $21.28 | 191600 |
| 2025-08-08 | 21.00 | $21.37 | 417700 |
| 2025-08-07 | 20.98 | $20.53 | 154100 |
| 2025-08-06 | 21.04 | $20.75 | 101900 |
| 2025-08-05 | 21.09 | $20.65 | 95000 |
| 2025-08-04 | 21.14 | $20.59 | 159400 |
| 2025-08-01 | 21.20 | $20.64 | 118900 |
| 2025-07-31 | 21.26 | $20.68 | 78800 |
| 2025-07-30 | 21.31 | $20.80 | 120700 |
| 2025-07-29 | 21.35 | $20.93 | 159000 |
| 2025-07-28 | 21.37 | $20.98 | 143300 |
| 2025-07-25 | 21.38 | $21.40 | 112400 |
| 2025-07-24 | 21.35 | $21.46 | 113800 |
| 2025-07-23 | 21.30 | $21.62 | 96600 |
| 2025-07-22 | 21.23 | $21.55 | 104300 |
| 2025-07-21 | 21.16 | $21.46 | 146200 |
| 2025-07-18 | 21.08 | $21.84 | 141000 |
| 2025-07-17 | 20.97 | $21.99 | 123300 |
| 2025-07-16 | 20.82 | $21.69 | 111700 |
| 2025-07-15 | 20.70 | $21.41 | 96800 |
| 2025-07-14 | 20.59 | $21.46 | 122600 |
| 2025-07-11 | 20.48 | $21.21 | 173100 |
| 2025-07-10 | 20.38 | $21.00 | 101300 |
| 2025-07-09 | 20.30 | $20.76 | 123000 |
| 2025-07-08 | 20.25 | $20.83 | 200400 |
| 2025-07-07 | 20.18 | $20.86 | 205800 |
| 2025-07-03 | 20.11 | $20.78 | 81700 |
| 2025-07-02 | 20.05 | $20.56 | 140800 |
| 2025-07-01 | 20.00 | $20.36 | 205800 |
| 2025-06-30 | 19.97 | $20.20 | 175100 |
| 2025-06-27 | 19.96 | $19.89 | 173800 |
| 2025-06-26 | 19.98 | $19.81 | 764200 |
| 2025-06-25 | 20.01 | $19.81 | 186000 |
| 2025-06-24 | 20.04 | $19.88 | 163300 |
| 2025-06-23 | 20.07 | $19.67 | 178100 |
| 2025-06-20 | 20.12 | $19.93 | 262400 |
| 2025-06-18 | 20.14 | $20.03 | 153000 |
| 2025-06-17 | 20.16 | $19.77 | 164300 |
| 2025-06-16 | 20.20 | $19.60 | 190900 |
| 2025-06-13 | 20.27 | $19.54 | 206700 |
| 2025-06-12 | 20.34 | $20.40 | 244000 |
| 2025-06-11 | 20.33 | $20.42 | 267300 |
| 2025-06-10 | 20.31 | $20.59 | 157000 |
| 2025-06-09 | 20.27 | $20.52 | 131700 |
| 2025-06-06 | 20.24 | $20.32 | 108100 |
| 2025-06-05 | 20.22 | $20.14 | 155900 |
| 2025-06-04 | 20.21 | $20.10 | 143500 |
| 2025-06-03 | 20.20 | $20.23 | 157500 |
| 2025-06-02 | 20.17 | $20.28 | 273600 |
| 2025-05-30 | 20.13 | $20.49 | 179900 |
| 2025-05-29 | 20.06 | $20.57 | 436200 |
| 2025-05-28 | 19.97 | $20.32 | 88400 |
| 2025-05-27 | 19.91 | $20.37 | 152900 |
| 2025-05-23 | 19.83 | $20.13 | 105300 |
| 2025-05-22 | 19.77 | $20.02 | 90700 |
| 2025-05-21 | 19.72 | $19.98 | 127800 |
| 2025-05-20 | 19.66 | $20.38 | 147400 |
| 2025-05-19 | 19.56 | $20.28 | 259200 |
| 2025-05-16 | 19.46 | $20.18 | 162800 |
| 2025-05-15 | 19.36 | $20.07 | 131000 |
| 2025-05-14 | 19.26 | $20.00 | 202500 |
| 2025-05-13 | 19.16 | $20.23 | 235200 |
| 2025-05-12 | 19.03 | $19.67 | 203000 |
| 2025-05-09 | 18.94 | $19.66 | 240000 |
| 2025-05-08 | 18.84 | $19.08 | 126400 |
| 2025-05-07 | 18.80 | $18.79 | 94500 |
| 2025-05-06 | 18.78 | $18.85 | 108400 |
| 2025-05-05 | 18.75 | $18.83 | 124800 |
| 2025-05-02 | 18.71 | $19.07 | 124500 |
| 2025-05-01 | 18.67 | $18.65 | 122300 |
| 2025-04-30 | 18.67 | $18.90 | 160400 |
| 2025-04-29 | 18.65 | $19.08 | 110600 |
| 2025-04-28 | 18.63 | $19.29 | 113100 |
| 2025-04-25 | 18.59 | $19.23 | 148900 |
| 2025-04-24 | 18.56 | $19.00 | 136300 |
| 2025-04-23 | 18.56 | $18.83 | 151700 |
| 2025-04-22 | 18.59 | $18.49 | 114500 |
| 2025-04-21 | 18.67 | $18.15 | 163100 |
| 2025-04-17 | 18.78 | $18.55 | 201400 |
| 2025-04-16 | 18.87 | $18.24 | 179700 |
| 2025-04-15 | 19.00 | $18.35 | 202300 |
| 2025-04-14 | 19.14 | $18.18 | 237600 |
| 2025-04-11 | 19.30 | $17.79 | 288700 |
| 2025-04-10 | 19.52 | $17.79 | 285500 |
| 2025-04-09 | 19.75 | $18.69 | 473100 |
| 2025-04-08 | 19.91 | $17.32 | 404700 |
| 2025-04-07 | 20.22 | $17.74 | 486900 |
| 2025-04-04 | 20.51 | $18.80 | 628600 |
| 2025-04-03 | 20.71 | $20.20 | 295000 |
| 2025-04-02 | 20.79 | $20.51 | 221700 |
| 2025-04-01 | 20.85 | $20.65 | 227800 |
| 2025-03-31 | 20.90 | $20.39 | 338500 |
| 2025-03-28 | 20.99 | $20.56 | 275300 |
| 2025-03-27 | 21.08 | $20.70 | 581800 |
| 2025-03-26 | 21.16 | $20.96 | 291900 |
| 2025-03-25 | 21.23 | $20.81 | 264000 |
| 2025-03-24 | 21.32 | $20.75 | 226200 |
| 2025-03-21 | 21.43 | $20.52 | 389500 |
| 2025-03-20 | 21.57 | $20.47 | 317100 |
| 2025-03-19 | 21.73 | $21.13 | 330100 |
| 2025-03-18 | 21.84 | $21.19 | 306700 |
| 2025-03-17 | 21.95 | $21.16 | 446000 |
| 2025-03-14 | 22.08 | $21.23 | 438200 |
| 2025-03-13 | 22.21 | $20.89 | 310100 |
| 2025-03-12 | 22.38 | $21.30 | 342500 |
| 2025-03-11 | 22.52 | $21.53 | 361700 |
| 2025-03-10 | 22.64 | $21.83 | 262700 |
| 2025-03-07 | 22.73 | $22.09 | 299500 |
| 2025-03-06 | 22.81 | $21.81 | 227900 |
| 2025-03-05 | 22.91 | $22.22 | 306200 |
| 2025-03-04 | 22.97 | $22.53 | 276400 |
| 2025-03-03 | 23.01 | $23.03 | 217700 |
| 2025-02-28 | 23.00 | $23.29 | 156700 |
| 2025-02-27 | 22.96 | $22.85 | 280300 |
| 2025-02-26 | 22.95 | $22.75 | 155000 |
| 2025-02-25 | 22.96 | $22.94 | 125100 |
| 2025-02-24 | 22.94 | $23.00 | 153500 |
| 2025-02-21 | 22.92 | $23.06 | 111600 |
| 2025-02-20 | 22.88 | $23.24 | 130200 |
| 2025-02-19 | 22.83 | $23.34 | 194400 |
| 2025-02-18 | 22.75 | $23.33 | 152900 |
| 2025-02-14 | 22.67 | $23.37 | 125700 |
| 2025-02-13 | 22.58 | $23.09 | 168600 |
| 2025-02-12 | 22.50 | $22.90 | 90900 |
| 2025-02-11 | 22.44 | $22.66 | 153800 |
| 2025-02-10 | 22.39 | $22.63 | 116700 |
| 2025-02-07 | 22.33 | $22.62 | 102100 |
| 2025-02-06 | 22.26 | $22.50 | 94300 |
| 2025-02-05 | 22.20 | $22.49 | 139000 |
| 2025-02-04 | 22.14 | $22.57 | 170700 |
| 2025-02-03 | 22.06 | $22.59 | 163600 |
| 2025-01-31 | 21.97 | $22.61 | 237500 |
| 2025-01-30 | 21.87 | $22.43 | 218400 |
| 2025-01-29 | 21.79 | $22.24 | 145800 |
| 2025-01-28 | 21.71 | $22.55 | 158200 |
| 2025-01-27 | 21.60 | $22.39 | 181500 |
| 2025-01-24 | 21.49 | $22.28 | 135700 |
| 2025-01-23 | 21.39 | $22.14 | 145300 |
| 2025-01-22 | 21.29 | $21.87 | 170800 |
| 2025-01-21 | 21.21 | $22.00 | 271700 |
| 2025-01-17 | 21.11 | $21.70 | 192300 |
| 2025-01-16 | 21.03 | $21.62 | 183800 |
| 2025-01-15 | 20.95 | $21.24 | 103100 |
| 2025-01-14 | 20.91 | $21.04 | 107800 |
| 2025-01-13 | 20.90 | $20.81 | 241800 |
| 2025-01-10 | 20.90 | $20.90 | 120600 |
| 2025-01-08 | 20.90 | $21.04 | 114900 |
| 2025-01-07 | 20.89 | $20.94 | 169300 |
| 2025-01-06 | 20.89 | $21.07 | 279200 |
| 2025-01-03 | 20.88 | $21.19 | 189200 |
| 2025-01-02 | 20.86 | $21.31 | 198900 |
| 2024-12-31 | 20.83 | $21.02 | 270500 |
| 2024-12-30 | 20.82 | $20.91 | 202300 |
| 2024-12-27 | 20.83 | $20.86 | 184500 |
| 2024-12-26 | 20.84 | $20.90 | 194800 |
| 2024-12-24 | 20.85 | $20.75 | 53000 |
| 2024-12-23 | 20.88 | $20.57 | 158600 |
| 2024-12-20 | 20.92 | $20.48 | 328500 |
| 2024-12-19 | 20.97 | $20.28 | 189500 |
| 2024-12-18 | 21.05 | $19.92 | 254400 |
| 2024-12-17 | 21.16 | $20.26 | 288900 |
| 2024-12-16 | 21.25 | $21.03 | 318800 |
| 2024-12-13 | 21.25 | $21.38 | 233000 |
| 2024-12-12 | 21.22 | $21.41 | 302900 |
| 2024-12-11 | 21.18 | $21.41 | 205200 |
| 2024-12-10 | 21.14 | $21.49 | 289400 |
| 2024-12-09 | 21.08 | $21.40 | 218200 |
| 2024-12-06 | 21.03 | $21.34 | 150100 |
| 2024-12-05 | 20.97 | $21.26 | 197100 |
| 2024-12-04 | 20.91 | $21.27 | 92300 |
| 2024-12-03 | 20.85 | $21.18 | 198500 |
| 2024-12-02 | 20.78 | $21.08 | 214400 |
| 2024-11-29 | 20.71 | $21.29 | 95500 |
| 2024-11-27 | 20.62 | $21.08 | 163700 |
| 2024-11-26 | 20.53 | $21.06 | 115400 |
| 2024-11-25 | 20.44 | $21.06 | 169300 |
| 2024-11-22 | 20.35 | $20.97 | 157300 |
| 2024-11-21 | 20.26 | $20.77 | 195500 |
| 2024-11-20 | 20.18 | $20.70 | 204500 |
| 2024-11-19 | 20.10 | $20.80 | 166400 |
| 2024-11-18 | 20.01 | $20.69 | 256200 |
| 2024-11-15 | 19.92 | $20.45 | 136400 |
| 2024-11-14 | 19.85 | $20.45 | 263700 |
| 2024-11-13 | 19.78 | $20.38 | 173800 |
| 2024-11-12 | 19.71 | $20.30 | 276800 |
| 2024-11-11 | 19.65 | $20.29 | 390500 |
| 2024-11-08 | 19.58 | $20.05 | 271500 |
| 2024-11-07 | 19.53 | $19.84 | 265900 |
| 2024-11-06 | 19.50 | $19.61 | 306000 |
| 2024-11-05 | 19.50 | $19.10 | 456300 |
| 2024-11-04 | 19.54 | $19.20 | 356300 |
| 2024-11-01 | 19.57 | $19.45 | 264800 |
| 2024-10-31 | 19.58 | $19.50 | 159500 |
| 2024-10-30 | 19.59 | $19.48 | 131700 |
| 2024-10-29 | 19.59 | $19.51 | 130500 |
| 2024-10-28 | 19.60 | $19.66 | 143200 |
| 2024-10-25 | 19.58 | $19.53 | 152900 |
| 2024-10-24 | 19.59 | $19.78 | 296600 |
| 2024-10-23 | 19.56 | $19.53 | 98200 |
| 2024-10-22 | 19.56 | $19.65 | 152300 |
| 2024-10-21 | 19.55 | $19.73 | 365100 |
| 2024-10-18 | 19.53 | $19.65 | 322600 |
| 2024-10-17 | 19.51 | $19.73 | 331700 |
| 2024-10-16 | 19.49 | $19.65 | 222000 |
| 2024-10-15 | 19.48 | $19.54 | 151600 |
| 2024-10-14 | 19.48 | $19.48 | 137200 |
| 2024-10-11 | 19.49 | $19.55 | 107800 |
| 2024-10-10 | 19.50 | $19.52 | 149500 |
| 2024-10-09 | 19.51 | $19.44 | 112200 |
| 2024-10-08 | 19.54 | $19.38 | 152600 |
| 2024-10-07 | 19.56 | $19.46 | 170200 |
| 2024-10-04 | 19.59 | $19.36 | 234900 |
| 2024-10-03 | 19.62 | $19.35 | 224600 |
| 2024-10-02 | 19.66 | $19.39 | 131400 |
| 2024-10-01 | 19.70 | $19.42 | 193400 |
| 2024-09-30 | 19.74 | $19.60 | 128900 |
| 2024-09-27 | 19.77 | $19.56 | 218200 |
| 2024-09-26 | 19.80 | $19.60 | 235900 |
| 2024-09-25 | 19.83 | $19.52 | 344700 |
| 2024-09-24 | 19.86 | $19.46 | 112000 |
| 2024-09-23 | 19.91 | $19.55 | 220500 |
| 2024-09-20 | 19.95 | $19.53 | 336400 |
| 2024-09-19 | 19.99 | $19.60 | 406400 |
| 2024-09-18 | 20.03 | $20.34 | 513600 |
| 2024-09-17 | 19.99 | $20.17 | 421200 |
| 2024-09-16 | 19.97 | $20.19 | 284900 |
| 2024-09-13 | 19.95 | $20.15 | 206000 |
| 2024-09-12 | 19.92 | $19.93 | 136900 |
| 2024-09-11 | 19.92 | $19.62 | 344800 |
| 2024-09-10 | 19.94 | $19.75 | 159900 |
| 2024-09-09 | 19.95 | $19.90 | 263400 |
| 2024-09-06 | 19.94 | $19.99 | 526900 |
| 2024-09-05 | 19.92 | $20.10 | 230500 |
| 2024-09-04 | 19.89 | $20.05 | 209400 |
| 2024-09-03 | 19.85 | $20.15 | 359200 |
| 2024-08-30 | 19.80 | $20.13 | 740800 |
| 2024-08-29 | 19.75 | $19.98 | 116200 |
| 2024-08-28 | 19.71 | $19.89 | 81700 |
| 2024-08-27 | 19.67 | $19.96 | 95200 |
| 2024-08-26 | 19.63 | $19.93 | 108100 |
| 2024-08-23 | 19.59 | $19.93 | 116000 |
| 2024-08-22 | 19.54 | $19.78 | 168100 |
| 2024-08-21 | 19.51 | $19.82 | 183300 |
| 2024-08-20 | 19.47 | $19.79 | 119500 |
| 2024-08-19 | 19.44 | $19.88 | 179500 |
| 2024-08-16 | 19.39 | $19.80 | 161100 |
| 2024-08-15 | 19.35 | $19.77 | 167500 |
| 2024-08-14 | 19.31 | $19.45 | 180100 |
| 2024-08-13 | 19.30 | $19.27 | 146100 |
| 2024-08-12 | 19.31 | $19.25 | 128500 |
| 2024-08-09 | 19.33 | $19.36 | 251600 |
| 2024-08-08 | 19.33 | $19.07 | 150800 |
| 2024-08-07 | 19.37 | $19.19 | 160800 |
| 2024-08-06 | 19.39 | $19.25 | 198000 |
| 2024-08-05 | 19.42 | $18.76 | 362000 |
| 2024-08-02 | 19.49 | $19.30 | 227400 |
| 2024-08-01 | 19.52 | $19.41 | 103900 |
| 2024-07-31 | 19.53 | $19.57 | 130300 |
| 2024-07-30 | 19.53 | $19.62 | 109400 |
| 2024-07-29 | 19.53 | $19.48 | 98100 |
| 2024-07-26 | 19.54 | $19.60 | 109000 |
| 2024-07-25 | 19.53 | $19.48 | 100600 |
| 2024-07-24 | 19.54 | $19.35 | 97500 |
| 2024-07-23 | 19.56 | $19.51 | 86700 |
| 2024-07-22 | 19.57 | $19.50 | 144900 |
| 2024-07-19 | 19.58 | $19.21 | 116300 |
| 2024-07-18 | 19.61 | $19.38 | 101700 |
| 2024-07-17 | 19.63 | $19.60 | 136700 |
| 2024-07-16 | 19.63 | $19.57 | 119300 |
| 2024-07-15 | 19.63 | $19.67 | 217000 |
| 2024-07-12 | 19.63 | $19.76 | 151400 |
| 2024-07-11 | 19.62 | $19.65 | 340400 |
| 2024-07-10 | 19.62 | $19.73 | 143200 |
| 2024-07-09 | 19.62 | $19.67 | 142300 |
| 2024-07-08 | 19.62 | $19.76 | 121700 |
| 2024-07-05 | 19.62 | $19.63 | 162600 |
| 2024-07-03 | 19.63 | $19.81 | 93300 |
| 2024-07-02 | 19.62 | $19.67 | 121700 |
| 2024-07-01 | 19.63 | $19.48 | 157400 |
| 2024-06-28 | 19.66 | $19.48 | 128200 |
| 2024-06-27 | 19.70 | $19.45 | 121200 |
| 2024-06-26 | 19.74 | $19.38 | 218800 |
| 2024-06-25 | 19.78 | $19.57 | 254700 |
| 2024-06-24 | 19.82 | $19.57 | 149400 |
| 2024-06-21 | 19.85 | $19.26 | 317000 |
| 2024-06-20 | 19.91 | $19.39 | 166800 |
| 2024-06-18 | 19.97 | $19.42 | 244500 |
| 2024-06-17 | 20.02 | $19.99 | 367000 |
| 2024-06-14 | 20.02 | $19.91 | 289500 |
| 2024-06-13 | 20.02 | $20.03 | 159000 |
| 2024-06-12 | 20.01 | $20.09 | 176400 |
| 2024-06-11 | 20.00 | $20.10 | 165800 |
| 2024-06-10 | 19.98 | $20.12 | 116300 |
| 2024-06-07 | 19.96 | $20.18 | 142700 |
| 2024-06-06 | 19.94 | $20.05 | 86300 |
| 2024-06-05 | 19.92 | $19.96 | 214200 |
| 2024-06-04 | 19.92 | $19.96 | 136900 |
| 2024-06-03 | 19.91 | $20.10 | 362300 |
| 2024-05-31 | 19.89 | $20.00 | 207700 |
| 2024-05-30 | 19.88 | $20.12 | 451900 |
| 2024-05-29 | 19.86 | $19.93 | 130000 |
| 2024-05-28 | 19.87 | $19.93 | 207400 |
| 2024-05-24 | 19.87 | $19.89 | 201800 |
| 2024-05-23 | 19.88 | $19.79 | 237200 |
| 2024-05-22 | 19.90 | $19.63 | 643800 |
| 2024-05-21 | 19.94 | $19.80 | 225900 |
| 2024-05-20 | 19.97 | $19.80 | 504100 |
| 2024-05-17 | 19.99 | $19.79 | 115100 |
| 2024-05-16 | 20.02 | $19.79 | 149500 |
| 2024-05-15 | 20.05 | $19.80 | 225900 |
| 2024-05-14 | 20.08 | $19.89 | 310200 |
| 2024-05-13 | 20.10 | $20.04 | 264900 |
| 2024-05-10 | 20.10 | $20.02 | 423400 |
| 2024-05-09 | 20.10 | $20.05 | 1.4M |
| 2024-05-08 | 20.09 | $19.84 | 216000 |
| 2024-05-07 | 20.11 | $19.85 | 215600 |
| 2024-05-06 | 20.12 | $19.93 | 323800 |
| 2024-05-03 | 20.13 | $19.98 | 590500 |
| 2024-05-02 | 20.12 | $20.29 | 201100 |
| 2024-05-01 | 20.09 | $20.47 | 126500 |
| 2024-04-30 | 20.03 | $20.36 | 167400 |
| 2024-04-29 | 19.98 | $20.38 | 152200 |
| 2024-04-26 | 19.93 | $20.41 | 123500 |
| 2024-04-25 | 19.86 | $20.20 | 92300 |
| 2024-04-24 | 19.82 | $20.29 | 109800 |
| 2024-04-23 | 19.76 | $20.34 | 151700 |
| 2024-04-22 | 19.69 | $20.12 | 156900 |
| 2024-04-19 | 19.64 | $19.96 | 116800 |
| 2024-04-18 | 19.60 | $19.75 | 114300 |
| 2024-04-17 | 19.58 | $19.67 | 94400 |
| 2024-04-16 | 19.55 | $19.50 | 196800 |
| 2024-04-15 | 19.55 | $19.45 | 212100 |
| 2024-04-12 | 19.55 | $19.52 | 159600 |
| 2024-04-11 | 19.54 | $19.70 | 240100 |
| 2024-04-10 | 19.52 | $19.64 | 122900 |
| 2024-04-09 | 19.50 | $19.73 | 109600 |
| 2024-04-08 | 19.47 | $19.80 | 114700 |
| 2024-04-05 | 19.43 | $19.59 | 112000 |
| 2024-04-04 | 19.41 | $19.44 | 136500 |
| 2024-04-03 | 19.41 | $19.65 | 193900 |
| 2024-04-02 | 19.39 | $19.55 | 154300 |
| 2024-04-01 | 19.38 | $19.61 | 304900 |
| 2024-03-28 | 19.36 | $19.74 | 597600 |
| 2024-03-27 | 19.33 | $19.56 | 457500 |
| 2024-03-26 | 19.31 | $19.44 | 476000 |
| 2024-03-25 | 19.31 | $19.18 | 333400 |
| 2024-03-22 | 19.34 | $18.95 | 234000 |
| 2024-03-21 | 19.39 | $19.04 | 231000 |
| 2024-03-20 | 19.44 | $18.94 | 254400 |
| 2024-03-19 | 19.50 | $18.98 | 369800 |
| 2024-03-18 | 19.56 | $19.62 | 559600 |
| 2024-03-15 | 19.56 | $19.43 | 523300 |
| 2024-03-14 | 19.58 | $19.23 | 688800 |
| 2024-03-13 | 19.62 | $19.41 | 491100 |
| 2024-03-12 | 19.64 | $19.64 | 1.1M |
| 2024-03-11 | 19.64 | $19.58 | 356100 |
| 2024-03-08 | 19.64 | $19.65 | 496000 |
| 2024-03-07 | 19.63 | $19.63 | 245600 |
| 2024-03-06 | 19.61 | $19.60 | 343500 |
| 2024-03-05 | 19.60 | $19.40 | 2.0M |
| 2024-03-04 | 19.60 | $19.57 | 272900 |
| 2024-03-01 | 19.59 | $19.70 | 429700 |
| 2024-02-29 | 19.56 | $19.62 | 259000 |
| 2024-02-28 | 19.54 | $19.73 | 128900 |
| 2024-02-27 | 19.51 | $19.79 | 215900 |
| 2024-02-26 | 19.47 | $19.75 | 156200 |
| 2024-02-23 | 19.44 | $19.77 | 160100 |
| 2024-02-22 | 19.41 | $19.84 | 178400 |
| 2024-02-21 | 19.36 | $19.74 | 176600 |
| 2024-02-20 | 19.33 | $19.73 | 251200 |
| 2024-02-16 | 19.30 | $19.72 | 202200 |
| 2024-02-15 | 19.27 | $19.83 | 424100 |
| 2024-02-14 | 19.23 | $19.14 | 142300 |
| 2024-02-13 | 19.26 | $19.01 | 246500 |
| 2024-02-12 | 19.30 | $19.25 | 149400 |
| 2024-02-09 | 19.32 | $19.01 | 172700 |
| 2024-02-08 | 19.37 | $18.90 | 168200 |
| 2024-02-07 | 19.44 | $18.79 | 229500 |
| 2024-02-06 | 19.52 | $18.87 | 208300 |
| 2024-02-05 | 19.60 | $19.06 | 212100 |
| 2024-02-02 | 19.67 | $19.27 | 233000 |
| 2024-02-01 | 19.72 | $19.35 | 301600 |
| 2024-01-31 | 19.76 | $19.52 | 350900 |
| 2024-01-30 | 19.79 | $19.79 | 199500 |
| 2024-01-29 | 19.79 | $19.63 | 243100 |
| 2024-01-26 | 19.81 | $19.80 | 163900 |
| 2024-01-25 | 19.81 | $19.68 | 201400 |
| 2024-01-24 | 19.82 | $19.74 | 218500 |
| 2024-01-23 | 19.82 | $19.90 | 129800 |
| 2024-01-22 | 19.81 | $19.88 | 157300 |
| 2024-01-19 | 19.80 | $19.67 | 194000 |
| 2024-01-18 | 19.80 | $19.74 | 126700 |
| 2024-01-17 | 19.81 | $19.69 | 144500 |
| 2024-01-16 | 19.81 | $19.68 | 288800 |
| 2024-01-12 | 19.83 | $19.88 | 118900 |
| 2024-01-11 | 19.82 | $19.92 | 191800 |
| 2024-01-10 | 19.81 | $20.03 | 159800 |
| 2024-01-09 | 19.79 | $19.93 | 163400 |
| 2024-01-08 | 19.77 | $20.04 | 401600 |
| 2024-01-05 | 19.75 | $20.01 | 291900 |
| 2024-01-04 | 19.72 | $19.95 | 339000 |
| 2024-01-03 | 19.70 | $19.58 | 198000 |
| 2024-01-02 | 19.71 | $19.63 | 307100 |
| 2023-12-29 | 19.72 | $19.69 | 322100 |
| 2023-12-28 | 19.72 | $19.79 | 290000 |
| 2023-12-27 | 19.71 | $19.67 | 247700 |
| 2023-12-26 | 19.71 | $19.57 | 275700 |
| 2023-12-22 | 19.72 | $19.49 | 264100 |
| 2023-12-21 | 19.74 | $19.49 | 260400 |
| 2023-12-20 | 19.76 | $19.51 | 343800 |
| 2023-12-19 | 19.78 | $19.58 | 536400 |
| 2023-12-18 | 19.79 | $20.13 | 774800 |
| 2023-12-15 | 19.74 | $20.06 | 1.2M |
| 2023-12-14 | 19.70 | $20.10 | 554600 |
| 2023-12-13 | 19.65 | $19.93 | 455400 |
| 2023-12-12 | 19.62 | $19.88 | 327200 |
| 2023-12-11 | 19.59 | $19.84 | 294700 |
| 2023-12-08 | 19.56 | $19.76 | 241500 |
| 2023-12-07 | 19.53 | $19.66 | 246800 |
| 2023-12-06 | 19.51 | $19.52 | 242000 |
| 2023-12-05 | 19.51 | $19.52 | 139700 |
| 2023-12-04 | 19.50 | $19.56 | 144700 |
| 2023-12-01 | 19.49 | $19.53 | 162900 |
| 2023-11-30 | 19.48 | $19.51 | 244000 |
| 2023-11-29 | 19.47 | $19.37 | 208600 |
| 2023-11-28 | 19.46 | $19.52 | 251800 |
| 2023-11-27 | 19.43 | $19.58 | 167200 |
| 2023-11-24 | 19.39 | $19.69 | 165300 |
| 2023-11-22 | 19.33 | $19.63 | 177400 |
| 2023-11-21 | 19.27 | $19.56 | 274100 |
| 2023-11-20 | 19.21 | $19.58 | 755000 |
| 2023-11-17 | 19.13 | $19.41 | 162800 |
| 2023-11-16 | 19.07 | $19.40 | 141100 |
| 2023-11-15 | 19.00 | $19.34 | 191700 |
| 2023-11-14 | 18.93 | $19.39 | 246300 |
| 2023-11-13 | 18.85 | $19.40 | 123300 |
| 2023-11-10 | 18.77 | $19.34 | 233600 |
| 2023-11-09 | 18.69 | $19.25 | 137200 |
| 2023-11-08 | 18.61 | $19.20 | 108100 |
| 2023-11-07 | 18.54 | $19.43 | 133800 |
| 2023-11-06 | 18.43 | $19.44 | 184700 |
| 2023-11-03 | 18.33 | $19.46 | 317100 |
| 2023-11-02 | 18.21 | $19.00 | 151600 |
| 2023-11-01 | 18.14 | $18.60 | 130800 |
| 2023-10-31 | 18.10 | $18.08 | 86000 |
| 2023-10-30 | 18.11 | $17.92 | 136300 |
| 2023-10-27 | 18.14 | $17.69 | 119200 |
| 2023-10-26 | 18.20 | $17.92 | 98900 |
| 2023-10-25 | 18.24 | $17.95 | 112400 |
| 2023-10-24 | 18.29 | $18.10 | 128600 |
| 2023-10-23 | 18.32 | $17.91 | 116400 |
| 2023-10-20 | 18.38 | $18.09 | 148700 |
| 2023-10-19 | 18.42 | $18.07 | 69700 |
| 2023-10-18 | 18.47 | $18.22 | 202100 |
| 2023-10-17 | 18.51 | $18.58 | 84300 |
| 2023-10-16 | 18.52 | $18.47 | 131000 |
| 2023-10-13 | 18.54 | $18.26 | 79100 |
| 2023-10-12 | 18.59 | $18.31 | 122900 |
| 2023-10-11 | 18.64 | $18.56 | 100000 |
| 2023-10-10 | 18.67 | $18.38 | 92500 |
| 2023-10-09 | 18.72 | $18.45 | 90500 |
| 2023-10-06 | 18.77 | $18.44 | 94800 |
| 2023-10-05 | 18.83 | $18.18 | 104800 |
| 2023-10-04 | 18.91 | $18.15 | 153200 |
| 2023-10-03 | 19.00 | $18.30 | 243900 |
| 2023-10-02 | 19.08 | $18.75 | 256500 |
| 2023-09-29 | 19.12 | $19.20 | 153500 |
| 2023-09-28 | 19.12 | $19.19 | 179000 |
| 2023-09-27 | 19.11 | $18.92 | 262100 |
| 2023-09-26 | 19.14 | $18.80 | 201900 |
| 2023-09-25 | 19.17 | $19.08 | 155800 |
| 2023-09-22 | 19.19 | $18.91 | 163000 |
| 2023-09-21 | 19.22 | $18.89 | 149100 |
| 2023-09-20 | 19.25 | $19.03 | 180100 |
| 2023-09-19 | 19.28 | $18.92 | 362000 |
| 2023-09-18 | 19.31 | $19.47 | 452100 |
| 2023-09-15 | 19.30 | $19.48 | 318200 |
| 2023-09-14 | 19.28 | $19.45 | 244200 |
| 2023-09-13 | 19.26 | $19.40 | 298100 |
| 2023-09-12 | 19.25 | $19.46 | 185700 |
| 2023-09-11 | 19.23 | $19.47 | 721400 |
| 2023-09-08 | 19.22 | $19.16 | 130600 |
| 2023-09-07 | 19.24 | $19.09 | 124300 |
| 2023-09-06 | 19.27 | $19.00 | 144600 |
| 2023-09-05 | 19.31 | $19.07 | 194700 |
| 2023-09-01 | 19.35 | $19.12 | 256400 |
| 2023-08-31 | 19.39 | $19.01 | 274700 |
| 2023-08-30 | 19.46 | $19.28 | 715200 |
| 2023-08-29 | 19.50 | $19.32 | 427300 |
| 2023-08-28 | 19.55 | $19.33 | 158100 |
| 2023-08-25 | 19.60 | $19.35 | 159200 |
| 2023-08-24 | 19.66 | $19.41 | 81700 |
| 2023-08-23 | 19.72 | $19.45 | 150600 |
| 2023-08-22 | 19.78 | $19.33 | 124400 |
| 2023-08-21 | 19.86 | $19.40 | 101500 |
| 2023-08-18 | 19.93 | $19.37 | 114300 |
| 2023-08-17 | 20.01 | $19.32 | 139200 |
| 2023-08-16 | 20.10 | $19.30 | 103200 |
| 2023-08-15 | 20.20 | $19.32 | 226400 |
| 2023-08-14 | 20.30 | $19.73 | 394200 |
| 2023-08-11 | 20.36 | $19.92 | 409300 |
| 2023-08-10 | 20.41 | $19.86 | 1.3M |
| 2023-08-09 | 20.46 | $20.03 | 608900 |
| 2023-08-08 | 20.50 | $20.08 | 1.1M |
| 2023-08-07 | 20.53 | $20.15 | 712100 |
| 2023-08-04 | 20.55 | $20.50 | 209500 |
| 2023-08-03 | 20.54 | $20.83 | 54500 |
| 2023-08-02 | 20.49 | $20.87 | 104900 |
| 2023-08-01 | 20.43 | $20.96 | 78300 |
| 2023-07-31 | 20.36 | $20.98 | 82200 |
| 2023-07-28 | 20.27 | $20.84 | 87700 |
| 2023-07-27 | 20.20 | $20.49 | 57700 |
| 2023-07-26 | 20.16 | $20.47 | 65100 |
| 2023-07-25 | 20.11 | $20.20 | 63900 |
| 2023-07-24 | 20.08 | $20.28 | 76900 |
| 2023-07-21 | 20.04 | $20.16 | 42300 |
| 2023-07-20 | 20.01 | $20.18 | 58800 |
| 2023-07-19 | 19.96 | $20.37 | 72900 |
| 2023-07-18 | 19.90 | $20.43 | 69500 |
| 2023-07-17 | 19.83 | $20.26 | 68900 |
| 2023-07-14 | 19.77 | $20.10 | 52900 |
| 2023-07-13 | 19.73 | $20.11 | 43400 |
| 2023-07-12 | 19.68 | $20.06 | 70100 |
| 2023-07-11 | 19.64 | $19.96 | 42300 |
| 2023-07-10 | 19.61 | $19.85 | 32700 |
| 2023-07-07 | 19.59 | $19.79 | 42300 |
| 2023-07-06 | 19.57 | $19.71 | 44300 |
| 2023-07-05 | 19.56 | $19.82 | 64500 |
| 2023-07-03 | 19.54 | $19.69 | 26200 |
| 2023-06-30 | 19.53 | $19.60 | 86600 |
| 2023-06-29 | 19.53 | $19.72 | 96300 |
| 2023-06-28 | 19.51 | $19.54 | 115800 |
| 2023-06-27 | 19.50 | $19.56 | 138300 |
| 2023-06-26 | 19.48 | $19.21 | 97100 |
| 2023-06-23 | 19.50 | $18.94 | 94200 |
| 2023-06-22 | 19.54 | $19.08 | 80400 |
| 2023-06-21 | 19.57 | $19.10 | 71500 |
| 2023-06-20 | 19.59 | $19.17 | 90600 |
| 2023-06-16 | 19.60 | $19.96 | 343900 |
| 2023-06-15 | 19.54 | $20.08 | 84500 |
| 2023-06-14 | 19.45 | $19.93 | 108200 |
| 2023-06-13 | 19.38 | $20.06 | 105200 |
| 2023-06-12 | 19.28 | $20.00 | 137300 |
| 2023-06-09 | 19.19 | $19.71 | 48300 |
| 2023-06-08 | 19.11 | $19.78 | 45900 |
| 2023-06-07 | 19.03 | $19.88 | 111100 |
| 2023-06-06 | 18.93 | $19.64 | 59800 |
| 2023-06-05 | 18.84 | $19.46 | 105000 |
| 2023-06-02 | 18.78 | $19.11 | 58400 |
| 2023-06-01 | 18.73 | $18.92 | 74900 |
| 2023-05-31 | 18.71 | $18.81 | 49300 |
| 2023-05-30 | 18.69 | $18.77 | 73000 |
| 2023-05-26 | 18.68 | $18.71 | 60500 |
| 2023-05-25 | 18.67 | $18.53 | 60900 |
| 2023-05-24 | 18.68 | $18.66 | 45500 |
| 2023-05-23 | 18.68 | $18.78 | 63300 |
| 2023-05-22 | 18.66 | $18.78 | 52500 |
| 2023-05-19 | 18.65 | $18.86 | 72700 |
| 2023-05-18 | 18.62 | $18.83 | 53300 |
| 2023-05-17 | 18.60 | $18.69 | 46000 |
| 2023-05-16 | 18.59 | $18.50 | 25700 |
| 2023-05-15 | 18.60 | $18.73 | 53500 |
| 2023-05-12 | 18.59 | $18.75 | 41700 |
| 2023-05-11 | 18.57 | $18.64 | 57200 |
| 2023-05-10 | 18.57 | $18.69 | 58200 |
| 2023-05-09 | 18.56 | $18.67 | 59300 |
| 2023-05-08 | 18.56 | $18.52 | 60900 |
| 2023-05-05 | 18.57 | $18.78 | 74400 |
| 2023-05-04 | 18.55 | $18.10 | 71000 |
| 2023-05-03 | 18.60 | $18.33 | 92300 |
| 2023-05-02 | 18.63 | $18.29 | 63500 |
| 2023-05-01 | 18.67 | $18.68 | 63700 |
| 2023-04-28 | 18.68 | $18.75 | 57300 |
| 2023-04-27 | 18.68 | $18.64 | 35700 |
| 2023-04-26 | 18.69 | $18.52 | 143800 |
| 2023-04-25 | 18.72 | $18.50 | 43800 |
| 2023-04-24 | 18.75 | $18.64 | 44700 |
| 2023-04-21 | 18.76 | $18.76 | 39500 |
| 2023-04-20 | 18.76 | $18.66 | 79900 |
| 2023-04-19 | 18.77 | $18.73 | 47000 |
| 2023-04-18 | 18.78 | $18.61 | 121000 |
| 2023-04-17 | 18.80 | $18.86 | 68300 |
| 2023-04-14 | 18.80 | $18.81 | 55700 |
| 2023-04-13 | 18.81 | $18.85 | 26800 |
| 2023-04-12 | 18.82 | $18.65 | 46400 |
| 2023-04-11 | 18.85 | $18.55 | 62400 |
| 2023-04-10 | 18.89 | $18.45 | 71400 |
| 2023-04-06 | 18.95 | $18.80 | 63500 |
| 2023-04-05 | 18.98 | $18.71 | 77300 |
| 2023-04-04 | 19.03 | $18.98 | 68800 |
| 2023-04-03 | 19.06 | $19.07 | 44800 |
| 2023-03-31 | 19.09 | $19.07 | 59200 |
| 2023-03-30 | 19.12 | $18.98 | 114700 |
| 2023-03-29 | 19.18 | $19.17 | 124700 |
| 2023-03-28 | 19.22 | $18.95 | 130600 |
| 2023-03-27 | 19.29 | $18.77 | 109200 |
| 2023-03-24 | 19.39 | $18.62 | 96400 |
| 2023-03-23 | 19.52 | $18.29 | 148800 |
| 2023-03-22 | 19.68 | $18.52 | 173300 |
| 2023-03-21 | 19.84 | $19.17 | 73300 |
| 2023-03-20 | 19.94 | $19.50 | 159600 |
| 2023-03-17 | 20.02 | $19.25 | 204200 |
| 2023-03-16 | 20.12 | $19.64 | 150500 |
| 2023-03-15 | 20.20 | $19.22 | 132700 |
| 2023-03-14 | 20.32 | $19.93 | 233200 |
| 2023-03-13 | 20.37 | $19.57 | 398600 |
| 2023-03-10 | 20.46 | $19.10 | 166900 |
| 2023-03-09 | 20.60 | $19.90 | 142100 |
| 2023-03-08 | 20.67 | $20.53 | 65000 |
| 2023-03-07 | 20.68 | $20.57 | 84100 |
| 2023-03-06 | 20.68 | $20.52 | 135600 |
| 2023-03-03 | 20.69 | $20.80 | 133300 |
| 2023-03-02 | 20.67 | $20.72 | 168000 |
| 2023-03-01 | 20.66 | $20.76 | 94500 |
| 2023-02-28 | 20.64 | $20.84 | 96800 |
| 2023-02-27 | 20.61 | $20.86 | 90500 |
| 2023-02-24 | 20.58 | $20.88 | 141400 |
| 2023-02-23 | 20.54 | $20.83 | 79400 |
| 2023-02-22 | 20.50 | $20.70 | 121100 |
| 2023-02-21 | 20.47 | $20.42 | 82200 |
| 2023-02-17 | 20.47 | $20.90 | 70500 |
| 2023-02-16 | 20.42 | $20.62 | 59000 |
| 2023-02-15 | 20.39 | $20.49 | 50100 |
| 2023-02-14 | 20.37 | $20.41 | 41600 |
| 2023-02-13 | 20.35 | $20.50 | 98600 |
| 2023-02-10 | 20.33 | $20.35 | 28600 |
| 2023-02-09 | 20.31 | $20.11 | 56900 |
| 2023-02-08 | 20.32 | $20.19 | 44100 |
| 2023-02-07 | 20.31 | $20.57 | 45900 |
| 2023-02-06 | 20.27 | $20.61 | 71000 |
| 2023-02-03 | 20.21 | $20.67 | 163900 |
| 2023-02-02 | 20.14 | $20.57 | 73700 |
| 2023-02-01 | 20.07 | $20.51 | 47500 |
| 2023-01-31 | 20.01 | $20.30 | 35900 |
| 2023-01-30 | 19.95 | $20.16 | 98400 |
| 2023-01-27 | 19.91 | $20.38 | 66000 |
| 2023-01-26 | 19.83 | $20.17 | 63800 |
| 2023-01-25 | 19.78 | $20.10 | 48900 |
| 2023-01-24 | 19.72 | $19.95 | 71700 |
| 2023-01-23 | 19.67 | $20.23 | 86600 |
| 2023-01-20 | 19.59 | $20.15 | 81700 |
| 2023-01-19 | 19.51 | $19.83 | 59600 |
| 2023-01-18 | 19.46 | $19.91 | 65700 |
| 2023-01-17 | 19.39 | $19.86 | 63500 |
| 2023-01-13 | 19.33 | $19.76 | 37900 |
| 2023-01-12 | 19.27 | $19.85 | 31200 |
| 2023-01-11 | 19.20 | $19.76 | 53100 |
| 2023-01-10 | 19.14 | $19.35 | 68400 |
| 2023-01-09 | 19.11 | $19.51 | 64800 |
| 2023-01-06 | 19.07 | $19.34 | 87200 |
| 2023-01-05 | 19.04 | $19.17 | 63200 |
| 2023-01-04 | 19.02 | $19.06 | 78100 |
| 2023-01-03 | 19.02 | $19.18 | 47600 |
| 2022-12-30 | 19.00 | $19.03 | 55300 |
| 2022-12-29 | 19.00 | $19.11 | 32500 |
| 2022-12-28 | 19.01 | $18.92 | 52900 |
| 2022-12-27 | 19.03 | $19.27 | 61000 |
| 2022-12-23 | 19.03 | $18.99 | 45900 |
| 2022-12-22 | 19.06 | $18.88 | 82800 |
| 2022-12-21 | 19.11 | $18.74 | 59000 |
| 2022-12-20 | 19.18 | $18.71 | 75100 |
| 2022-12-19 | 19.26 | $19.05 | 99200 |
| 2022-12-16 | 19.32 | $18.88 | 144900 |
| 2022-12-15 | 19.39 | $19.22 | 116800 |
| 2022-12-14 | 19.44 | $19.09 | 74300 |
| 2022-12-13 | 19.51 | $19.11 | 78000 |
| 2022-12-12 | 19.58 | $18.98 | 97500 |
| 2022-12-09 | 19.67 | $19.12 | 56900 |
| 2022-12-08 | 19.75 | $18.85 | 75200 |
| 2022-12-07 | 19.86 | $19.08 | 61400 |
| 2022-12-06 | 19.96 | $18.94 | 100100 |
| 2022-12-05 | 20.08 | $19.12 | 77000 |
| 2022-12-02 | 20.19 | $19.45 | 133200 |
| 2022-12-01 | 20.26 | $19.77 | 116800 |
| 2022-11-30 | 20.31 | $20.25 | 147100 |
| 2022-11-29 | 20.30 | $20.33 | 119100 |
| 2022-11-28 | 20.28 | $20.34 | 138500 |
| 2022-11-25 | 20.25 | $20.36 | 42900 |
| 2022-11-23 | 20.20 | $20.40 | 73700 |
| 2022-11-22 | 20.15 | $20.52 | 126000 |
| 2022-11-21 | 20.07 | $20.50 | 115900 |
| 2022-11-18 | 19.98 | $20.24 | 86800 |
| 2022-11-17 | 19.90 | $20.20 | 63900 |
| 2022-11-16 | 19.82 | $20.20 | 60800 |
| 2022-11-15 | 19.72 | $20.21 | 80400 |
| 2022-11-14 | 19.61 | $20.15 | 74600 |
| 2022-11-11 | 19.50 | $20.18 | 81100 |
| 2022-11-10 | 19.37 | $20.37 | 84400 |
| 2022-11-09 | 19.20 | $20.31 | 67800 |
| 2022-11-08 | 19.03 | $20.39 | 93700 |
| 2022-11-07 | 18.83 | $20.69 | 156200 |
| 2022-11-04 | 18.59 | $20.09 | 130800 |
| 2022-11-03 | 18.39 | $19.14 | 63400 |
| 2022-11-02 | 18.27 | $19.48 | 117300 |
| 2022-11-01 | 18.12 | $19.25 | 124000 |
| 2022-10-31 | 17.98 | $18.85 | 41300 |
| 2022-10-28 | 17.87 | $18.74 | 52500 |
| 2022-10-27 | 17.77 | $18.51 | 54400 |
| 2022-10-26 | 17.68 | $18.24 | 47000 |
| 2022-10-25 | 17.62 | $18.19 | 67300 |
| 2022-10-24 | 17.55 | $17.90 | 48500 |
| 2022-10-21 | 17.51 | $17.65 | 97200 |
| 2022-10-20 | 17.48 | $17.63 | 42900 |
| 2022-10-19 | 17.46 | $17.75 | 31100 |
| 2022-10-18 | 17.43 | $17.77 | 48400 |
| 2022-10-17 | 17.40 | $17.41 | 55800 |
| 2022-10-14 | 17.41 | $17.51 | 47900 |
| 2022-10-13 | 17.41 | $17.70 | 126700 |
| 2022-10-12 | 17.40 | $17.02 | 47000 |
| 2022-10-11 | 17.46 | $16.88 | 82400 |
| 2022-10-10 | 17.55 | $16.95 | 68400 |
| 2022-10-07 | 17.64 | $17.41 | 52000 |
| 2022-10-06 | 17.69 | $17.67 | 45700 |
| 2022-10-05 | 17.73 | $18.04 | 57300 |
| 2022-10-04 | 17.74 | $18.18 | 56300 |
| 2022-10-03 | 17.75 | $17.56 | 91900 |
| 2022-09-30 | 17.82 | $17.18 | 104300 |
| 2022-09-29 | 17.94 | $17.18 | 148300 |
| 2022-09-28 | 18.08 | $17.32 | 80900 |
| 2022-09-27 | 18.22 | $16.92 | 83400 |
| 2022-09-26 | 18.41 | $16.94 | 145000 |
| 2022-09-23 | 18.62 | $17.19 | 106500 |
| 2022-09-22 | 18.82 | $17.70 | 142800 |
| 2022-09-21 | 18.98 | $18.11 | 91300 |
| 2022-09-20 | 19.12 | $18.06 | 96700 |
| 2022-09-19 | 19.27 | $18.31 | 66700 |
| 2022-09-16 | 19.41 | $18.49 | 128300 |
| 2022-09-15 | 19.53 | $18.64 | 50500 |
| 2022-09-14 | 19.66 | $18.59 | 106200 |
| 2022-09-13 | 19.79 | $18.86 | 108600 |
| 2022-09-12 | 19.91 | $19.16 | 144200 |
| 2022-09-09 | 20.01 | $19.57 | 100800 |
| 2022-09-08 | 20.07 | $19.50 | 77500 |
| 2022-09-07 | 20.13 | $19.82 | 97300 |
| 2022-09-06 | 20.17 | $19.70 | 72300 |
| 2022-09-02 | 20.22 | $19.70 | 76400 |
| 2022-09-01 | 20.27 | $19.70 | 97300 |
| 2022-08-31 | 20.32 | $20.17 | 53600 |
| 2022-08-30 | 20.31 | $20.27 | 52300 |
| 2022-08-29 | 20.29 | $20.42 | 38500 |
| 2022-08-26 | 20.25 | $20.45 | 44500 |
| 2022-08-25 | 20.20 | $20.56 | 54400 |
| 2022-08-24 | 20.13 | $20.47 | 55000 |
| 2022-08-23 | 20.06 | $20.29 | 51200 |
| 2022-08-22 | 20.00 | $20.17 | 66900 |
| 2022-08-19 | 19.94 | $20.17 | 55600 |
| 2022-08-18 | 19.87 | $20.45 | 86400 |
| 2022-08-17 | 19.77 | $20.36 | 51400 |
| 2022-08-16 | 19.67 | $20.62 | 57800 |
| 2022-08-15 | 19.54 | $20.53 | 42300 |
| 2022-08-12 | 19.40 | $20.39 | 50300 |
| 2022-08-11 | 19.26 | $20.02 | 64700 |
| 2022-08-10 | 19.15 | $20.20 | 92400 |
| 2022-08-09 | 19.02 | $19.61 | 63100 |
| 2022-08-08 | 18.93 | $19.70 | 118000 |
| 2022-08-05 | 18.82 | $20.07 | 135200 |
| 2022-08-04 | 18.67 | $18.90 | 44900 |
| 2022-08-03 | 18.63 | $18.94 | 47200 |
| 2022-08-02 | 18.58 | $18.86 | 48100 |
| 2022-08-01 | 18.53 | $18.92 | 53100 |
| 2022-07-29 | 18.48 | $18.99 | 69000 |
| 2022-07-28 | 18.40 | $18.74 | 38300 |
| 2022-07-27 | 18.35 | $18.56 | 92800 |
| 2022-07-26 | 18.31 | $18.56 | 36200 |
| 2022-07-25 | 18.27 | $18.48 | 28300 |
| 2022-07-22 | 18.23 | $18.64 | 39500 |
| 2022-07-21 | 18.17 | $18.71 | 58000 |
| 2022-07-20 | 18.09 | $18.60 | 35100 |
| 2022-07-19 | 18.02 | $18.56 | 77000 |
| 2022-07-18 | 17.95 | $18.32 | 80700 |
| 2022-07-15 | 17.89 | $18.00 | 60100 |
| 2022-07-14 | 17.86 | $17.83 | 51200 |
| 2022-07-13 | 17.84 | $18.07 | 56900 |
| 2022-07-12 | 17.80 | $18.03 | 73800 |
| 2022-07-11 | 17.76 | $17.95 | 87300 |
| 2022-07-08 | 17.74 | $18.39 | 43300 |
| 2022-07-07 | 17.69 | $18.38 | 98000 |
| 2022-07-06 | 17.65 | $17.83 | 65100 |
| 2022-07-05 | 17.67 | $17.89 | 90300 |
| 2022-07-01 | 17.69 | $17.70 | 57200 |
| 2022-06-30 | 17.75 | $17.45 | 49600 |
| 2022-06-29 | 17.84 | $17.43 | 62600 |
| 2022-06-28 | 17.94 | $17.83 | 77700 |
| 2022-06-27 | 18.02 | $18.08 | 91800 |
| 2022-06-24 | 18.08 | $17.78 | 110000 |
| 2022-06-23 | 18.18 | $17.44 | 108500 |
| 2022-06-22 | 18.31 | $17.21 | 105300 |
| 2022-06-21 | 18.48 | $17.05 | 119800 |
| 2022-06-17 | 18.67 | $16.82 | 409000 |
| 2022-06-16 | 18.90 | $16.61 | 244300 |
| 2022-06-15 | 19.16 | $17.41 | 128100 |
| 2022-06-14 | 19.35 | $17.49 | 256800 |
| 2022-06-13 | 19.55 | $17.73 | 351100 |
| 2022-06-10 | 19.73 | $19.19 | 134800 |
| 2022-06-09 | 19.76 | $19.10 | 123400 |
| 2022-06-08 | 19.81 | $20.22 | 150700 |
| 2022-06-07 | 19.75 | $20.18 | 71500 |
| 2022-06-06 | 19.69 | $20.15 | 85800 |
| 2022-06-03 | 19.63 | $20.12 | 108100 |
| 2022-06-02 | 19.57 | $20.28 | 101200 |
| 2022-06-01 | 19.50 | $20.17 | 121200 |
| 2022-05-31 | 19.44 | $19.81 | 109800 |
| 2022-05-27 | 19.41 | $19.93 | 111400 |
| 2022-05-26 | 19.37 | $19.58 | 61800 |
| 2022-05-25 | 19.37 | $19.42 | 125400 |
| 2022-05-24 | 19.39 | $19.11 | 66700 |
| 2022-05-23 | 19.44 | $19.16 | 86300 |
| 2022-05-20 | 19.49 | $18.84 | 103500 |
| 2022-05-19 | 19.59 | $19.27 | 104800 |
| 2022-05-18 | 19.65 | $19.23 | 58400 |
| 2022-05-17 | 19.71 | $19.74 | 50300 |
| 2022-05-16 | 19.73 | $19.46 | 54200 |
| 2022-05-13 | 19.78 | $19.21 | 132800 |
| 2022-05-12 | 19.86 | $18.72 | 225000 |
| 2022-05-11 | 19.98 | $19.39 | 76600 |
| 2022-05-10 | 20.04 | $19.42 | 81000 |
| 2022-05-09 | 20.10 | $19.70 | 140400 |
| 2022-05-06 | 20.14 | $20.32 | 80600 |
| 2022-05-05 | 20.12 | $19.91 | 63100 |
| 2022-05-04 | 20.13 | $20.12 | 106300 |
| 2022-05-03 | 20.13 | $20.07 | 83800 |
| 2022-05-02 | 20.13 | $19.55 | 196400 |
| 2022-04-29 | 20.18 | $19.95 | 103100 |
| 2022-04-28 | 20.20 | $20.52 | 119000 |
| 2022-04-27 | 20.16 | $20.52 | 145500 |
| 2022-04-26 | 20.12 | $20.15 | 193100 |
| 2022-04-25 | 20.12 | $20.94 | 281600 |
| 2022-04-22 | 20.04 | $20.29 | 117700 |
| 2022-04-21 | 20.01 | $20.32 | 57200 |
| 2022-04-20 | 19.99 | $20.41 | 85000 |
| 2022-04-19 | 19.95 | $19.89 | 61400 |
| 2022-04-18 | 19.96 | $19.99 | 44700 |
| 2022-04-14 | 19.96 | $19.57 | 41200 |
| 2022-04-13 | 20.01 | $19.76 | 35100 |
| 2022-04-12 | 20.03 | $19.53 | 84300 |
| 2022-04-11 | 20.08 | $19.84 | 48200 |
| 2022-04-08 | 20.10 | $19.96 | 52500 |
| 2022-04-07 | 20.10 | $19.92 | 91800 |
| 2022-04-06 | 20.11 | $19.94 | 50700 |
| 2022-04-05 | 20.11 | $20.25 | 59500 |
| 2022-04-04 | 20.08 | $20.15 | 56800 |
| 2022-04-01 | 20.06 | $20.50 | 48600 |
| 2022-03-31 | 20.00 | $20.18 | 59300 |
| 2022-03-30 | 19.97 | $20.16 | 83100 |
| 2022-03-29 | 19.93 | $20.40 | 80600 |
| 2022-03-28 | 19.86 | $20.52 | 147300 |
| 2022-03-25 | 19.76 | $20.05 | 105400 |
| 2022-03-24 | 19.71 | $19.90 | 87400 |
| 2022-03-23 | 19.66 | $19.80 | 110400 |
| 2022-03-22 | 19.62 | $19.81 | 128600 |
| 2022-03-21 | 19.57 | $20.31 | 179100 |
| 2022-03-18 | 19.46 | $19.59 | 293700 |
| 2022-03-17 | 19.41 | $19.83 | 93800 |
| 2022-03-16 | 19.34 | $19.53 | 151300 |
| 2022-03-15 | 19.29 | $20.05 | 170300 |
| 2022-03-14 | 19.18 | $19.90 | 287100 |
| 2022-03-11 | 19.07 | $19.26 | 116000 |
| 2022-03-10 | 19.02 | $19.23 | 172100 |
| 2022-03-09 | 18.97 | $19.87 | 219100 |
| 2022-03-08 | 18.85 | $19.80 | 139900 |
| 2022-03-07 | 18.73 | $19.80 | 257600 |
| 2022-03-04 | 18.61 | $19.94 | 271900 |
| 2022-03-03 | 18.46 | $18.74 | 130700 |
| 2022-03-02 | 18.43 | $18.74 | 222400 |
| 2022-03-01 | 18.39 | $18.49 | 61300 |
| 2022-02-28 | 18.37 | $18.50 | 72500 |
| 2022-02-25 | 18.35 | $18.51 | 104500 |
| 2022-02-24 | 18.32 | $18.30 | 140100 |
| 2022-02-23 | 18.31 | $18.38 | 83500 |
| 2022-02-22 | 18.28 | $18.55 | 148700 |
| 2022-02-18 | 18.23 | $18.60 | 109100 |
| 2022-02-17 | 18.18 | $18.52 | 192500 |
| 2022-02-16 | 18.12 | $18.18 | 52200 |
| 2022-02-15 | 18.10 | $18.14 | 53600 |
| 2022-02-14 | 18.08 | $18.17 | 58300 |
| 2022-02-11 | 18.06 | $18.21 | 52900 |
| 2022-02-10 | 18.03 | $18.35 | 64900 |
| 2022-02-09 | 17.99 | $18.26 | 53500 |
| 2022-02-08 | 17.96 | $18.37 | 49700 |
| 2022-02-07 | 17.91 | $18.31 | 93100 |
| 2022-02-04 | 17.86 | $18.39 | 33000 |
| 2022-02-03 | 17.81 | $18.10 | 45000 |
| 2022-02-02 | 17.78 | $18.35 | 101200 |
| 2022-02-01 | 17.73 | $18.04 | 54500 |
| 2022-01-31 | 17.71 | $17.92 | 50700 |
| 2022-01-28 | 17.70 | $17.48 | 43900 |
| 2022-01-27 | 17.73 | $17.49 | 42300 |
| 2022-01-26 | 17.76 | $17.62 | 192400 |
| 2022-01-25 | 17.79 | $17.59 | 61700 |
| 2022-01-24 | 17.82 | $17.02 | 192700 |
| 2022-01-21 | 17.90 | $17.50 | 91100 |
| 2022-01-20 | 17.94 | $17.69 | 50300 |
| 2022-01-19 | 17.97 | $17.91 | 66100 |
| 2022-01-18 | 17.97 | $18.16 | 63900 |
| 2022-01-14 | 17.94 | $17.74 | 151400 |
| 2022-01-13 | 17.95 | $18.08 | 41800 |
| 2022-01-12 | 17.93 | $18.00 | 40800 |
| 2022-01-11 | 17.90 | $18.15 | 56400 |
| 2022-01-10 | 17.86 | $17.99 | 57500 |
| 2022-01-07 | 17.83 | $17.89 | 46300 |
| 2022-01-06 | 17.81 | $17.85 | 38600 |
| 2022-01-05 | 17.79 | $17.84 | 69800 |
| 2022-01-04 | 17.77 | $17.90 | 44700 |
| 2022-01-03 | 17.74 | $18.14 | 60000 |
| 2021-12-31 | 17.69 | $17.98 | 35900 |
| 2021-12-30 | 17.65 | $17.92 | 41000 |
| 2021-12-29 | 17.61 | $18.06 | 36400 |
| 2021-12-28 | 17.56 | $18.03 | 85600 |
| 2021-12-27 | 17.52 | $17.87 | 67700 |
| 2021-12-23 | 17.49 | $17.92 | 54800 |
| 2021-12-22 | 17.46 | $17.67 | 34900 |
| 2021-12-21 | 17.46 | $17.47 | 83200 |
| 2021-12-20 | 17.48 | $17.45 | 134400 |
| 2021-12-17 | 17.51 | $17.55 | 101500 |
| 2021-12-16 | 17.54 | $17.43 | 65300 |
| 2021-12-15 | 17.57 | $17.29 | 63000 |
| 2021-12-14 | 17.63 | $16.97 | 59700 |
| 2021-12-13 | 17.72 | $17.19 | 55400 |
| 2021-12-10 | 17.79 | $17.33 | 56200 |
| 2021-12-09 | 17.85 | $17.30 | 61500 |
| 2021-12-08 | 17.92 | $17.37 | 56900 |
| 2021-12-07 | 17.99 | $17.39 | 73300 |
| 2021-12-06 | 18.05 | $17.55 | 112000 |
| 2021-12-03 | 18.10 | $17.55 | 60100 |
| 2021-12-02 | 18.16 | $17.75 | 110300 |
| 2021-12-01 | 18.19 | $17.99 | 100800 |
| 2021-11-30 | 18.20 | $18.22 | 91700 |
| 2021-11-29 | 18.18 | $18.31 | 71000 |
| 2021-11-26 | 18.15 | $18.03 | 102100 |
| 2021-11-24 | 18.15 | $18.31 | 58300 |
| 2021-11-23 | 18.11 | $18.49 | 95000 |
| 2021-11-22 | 18.06 | $18.63 | 104600 |
| 2021-11-19 | 17.99 | $18.45 | 102900 |
| 2021-11-18 | 17.93 | $18.37 | 43800 |
| 2021-11-17 | 17.87 | $18.15 | 52400 |
| 2021-11-16 | 17.84 | $17.94 | 34200 |
| 2021-11-15 | 17.82 | $17.86 | 50000 |
| 2021-11-12 | 17.81 | $17.98 | 39500 |
| 2021-11-11 | 17.79 | $18.09 | 80400 |
| 2021-11-10 | 17.75 | $18.07 | 67300 |
| 2021-11-09 | 17.71 | $17.79 | 83100 |
| 2021-11-08 | 17.70 | $17.97 | 99400 |
| 2021-11-05 | 17.67 | $17.86 | 129400 |
| 2021-11-04 | 17.65 | $17.63 | 49300 |
| 2021-11-03 | 17.64 | $17.65 | 74000 |
| 2021-11-02 | 17.64 | $17.64 | 63600 |
| 2021-11-01 | 17.64 | $17.63 | 66800 |
| 2021-10-29 | 17.63 | $17.66 | 52200 |
| 2021-10-28 | 17.63 | $17.69 | 55400 |
| 2021-10-27 | 17.61 | $17.61 | 63500 |
| 2021-10-26 | 17.61 | $17.66 | 51100 |
| 2021-10-25 | 17.60 | $17.66 | 55700 |
| 2021-10-22 | 17.60 | $17.77 | 41700 |
| 2021-10-21 | 17.58 | $17.68 | 54100 |
| 2021-10-20 | 17.57 | $17.69 | 65000 |
| 2021-10-19 | 17.56 | $17.71 | 39700 |
| 2021-10-18 | 17.55 | $17.66 | 69000 |
| 2021-10-15 | 17.54 | $17.53 | 49700 |
| 2021-10-14 | 17.54 | $17.55 | 95800 |
| 2021-10-13 | 17.54 | $17.54 | 61300 |
| 2021-10-12 | 17.55 | $17.51 | 88400 |
| 2021-10-11 | 17.56 | $17.45 | 62900 |
| 2021-10-08 | 17.57 | $17.43 | 37700 |
| 2021-10-07 | 17.59 | $17.43 | 39500 |
| 2021-10-06 | 17.61 | $17.51 | 55600 |
| 2021-10-05 | 17.63 | $17.52 | 79900 |
| 2021-10-04 | 17.65 | $17.58 | 81600 |
| 2021-10-01 | 17.67 | $17.60 | 70900 |
| 2021-09-30 | 17.69 | $17.44 | 55200 |
| 2021-09-29 | 17.73 | $17.76 | 105100 |
| 2021-09-28 | 17.73 | $17.58 | 92800 |
| 2021-09-27 | 17.75 | $17.88 | 111100 |
| 2021-09-24 | 17.75 | $17.63 | 61800 |
| 2021-09-23 | 17.76 | $17.64 | 63800 |
| 2021-09-22 | 17.78 | $17.57 | 138700 |
| 2021-09-21 | 17.81 | $17.68 | 74400 |
| 2021-09-20 | 17.82 | $17.38 | 134400 |
| 2021-09-17 | 17.87 | $17.63 | 105700 |
| 2021-09-16 | 17.88 | $17.65 | 183500 |
| 2021-09-15 | 17.90 | $17.95 | 130700 |
| 2021-09-14 | 17.88 | $17.40 | 83200 |
| 2021-09-13 | 17.92 | $17.44 | 246000 |
| 2021-09-10 | 17.96 | $18.30 | 105200 |
| 2021-09-09 | 17.91 | $18.29 | 106100 |
| 2021-09-08 | 17.86 | $18.39 | 90700 |
| 2021-09-07 | 17.80 | $18.32 | 241200 |
| 2021-09-03 | 17.75 | $18.15 | 113400 |
| 2021-09-02 | 17.70 | $17.88 | 94300 |
| 2021-09-01 | 17.68 | $17.72 | 59800 |
| 2021-08-31 | 17.66 | $17.66 | 93600 |
| 2021-08-30 | 17.65 | $17.70 | 51000 |
| 2021-08-27 | 17.63 | $17.84 | 91700 |
| 2021-08-26 | 17.59 | $17.77 | 67500 |
| 2021-08-25 | 17.55 | $17.89 | 65200 |
| 2021-08-24 | 17.50 | $17.70 | 89500 |
| 2021-08-23 | 17.46 | $17.64 | 70200 |
| 2021-08-20 | 17.42 | $17.52 | 70400 |
| 2021-08-19 | 17.38 | $17.08 | 112100 |
| 2021-08-18 | 17.39 | $17.54 | 156800 |
| 2021-08-17 | 17.35 | $17.60 | 69300 |
| 2021-08-16 | 17.31 | $17.72 | 47100 |
| 2021-08-13 | 17.24 | $17.81 | 49700 |
| 2021-08-12 | 17.16 | $17.81 | 46200 |
| 2021-08-11 | 17.08 | $17.87 | 60900 |
| 2021-08-10 | 16.99 | $17.90 | 101000 |
| 2021-08-09 | 16.89 | $17.71 | 82400 |
| 2021-08-06 | 16.80 | $17.33 | 118900 |
| 2021-08-05 | 16.76 | $16.83 | 35800 |
| 2021-08-04 | 16.76 | $16.55 | 41400 |
| 2021-08-03 | 16.79 | $16.68 | 59400 |
| 2021-08-02 | 16.81 | $16.66 | 65600 |
| 2021-07-30 | 16.83 | $16.80 | 72800 |
| 2021-07-29 | 16.85 | $16.76 | 44100 |
| 2021-07-28 | 16.87 | $16.73 | 44200 |
| 2021-07-27 | 16.89 | $16.80 | 41500 |
| 2021-07-26 | 16.91 | $16.83 | 123400 |
| 2021-07-23 | 16.93 | $16.74 | 44200 |
| 2021-07-22 | 16.95 | $16.76 | 50100 |
| 2021-07-21 | 16.98 | $16.89 | 69400 |
| 2021-07-20 | 17.00 | $16.78 | 58900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.24
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.63
Average
19.41
Maximum
23.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.24 | $20.36 | 249438 |
| 2026-07-16 | 20.15 | $20.68 | 252500 |
| 2026-07-15 | 19.98 | $20.33 | 342423 |
| 2026-07-14 | 19.85 | $20.43 | 504004 |
| 2026-07-13 | 19.68 | $20.11 | 264300 |
| 2026-07-10 | 19.54 | $20.21 | 263234 |
| 2026-07-09 | 19.36 | $19.54 | 320605 |
| 2026-07-08 | 19.29 | $19.53 | 260075 |
| 2026-07-07 | 19.21 | $19.45 | 629400 |
| 2026-07-06 | 19.13 | $20.41 | 3.0M |
| 2026-07-02 | 18.83 | $19.33 | 228202 |
| 2026-07-01 | 18.71 | $19.34 | 307600 |
| 2026-06-30 | 18.58 | $19.07 | 323204 |
| 2026-06-29 | 18.47 | $18.94 | 580500 |
| 2026-06-26 | 18.38 | $18.78 | 430700 |
| 2026-06-25 | 18.31 | $18.39 | 393343 |
| 2026-06-24 | 18.31 | $18.13 | 219500 |
| 2026-06-23 | 18.36 | $18.29 | 278700 |
| 2026-06-22 | 18.39 | $17.94 | 331205 |
| 2026-06-18 | 18.50 | $18.35 | 515933 |
| 2026-06-17 | 18.54 | $18.03 | 360900 |
| 2026-06-16 | 18.65 | $18.34 | 389900 |
| 2026-06-15 | 18.72 | $18.61 | 640481 |
| 2026-06-12 | 18.74 | $18.82 | 272500 |
| 2026-06-11 | 18.72 | $18.72 | 218736 |
| 2026-06-10 | 18.72 | $18.74 | 260918 |
| 2026-06-09 | 18.71 | $18.63 | 146079 |
| 2026-06-08 | 18.73 | $18.48 | 213521 |
| 2026-06-05 | 18.78 | $18.47 | 346428 |
| 2026-06-04 | 18.84 | $18.78 | 189208 |
| 2026-06-03 | 18.84 | $18.40 | 356300 |
| 2026-06-02 | 18.93 | $18.86 | 212228 |
| 2026-06-01 | 18.93 | $19.03 | 239025 |
| 2026-05-29 | 18.89 | $18.88 | 155800 |
| 2026-05-28 | 18.88 | $18.96 | 243200 |
| 2026-05-27 | 18.85 | $18.91 | 251500 |
| 2026-05-26 | 18.82 | $18.83 | 219300 |
| 2026-05-22 | 18.81 | $18.63 | 203811 |
| 2026-05-21 | 18.83 | $18.74 | 187100 |
| 2026-05-20 | 18.84 | $18.70 | 171600 |
| 2026-05-19 | 18.85 | $18.45 | 162430 |
| 2026-05-18 | 18.92 | $18.66 | 154200 |
| 2026-05-15 | 18.96 | $18.79 | 197929 |
| 2026-05-14 | 18.97 | $18.81 | 192500 |
| 2026-05-13 | 18.97 | $18.60 | 250836 |
| 2026-05-12 | 19.02 | $18.87 | 264225 |
| 2026-05-11 | 19.02 | $18.71 | 387712 |
| 2026-05-08 | 19.05 | $19.79 | 510303 |
| 2026-05-07 | 18.86 | $18.45 | 255500 |
| 2026-05-06 | 18.92 | $18.58 | 1.0M |
| 2026-05-05 | 18.96 | $19.18 | 139112 |
| 2026-05-04 | 18.87 | $19.19 | 177400 |
| 2026-05-01 | 18.77 | $19.20 | 204900 |
| 2026-04-30 | 18.65 | $18.97 | 193300 |
| 2026-04-29 | 18.55 | $18.54 | 139958 |
| 2026-04-28 | 18.53 | $18.68 | 158314 |
| 2026-04-27 | 18.48 | $18.39 | 214109 |
| 2026-04-24 | 18.48 | $18.40 | 134300 |
| 2026-04-23 | 18.47 | $18.34 | 199129 |
| 2026-04-22 | 18.48 | $18.80 | 272700 |
| 2026-04-21 | 18.38 | $18.55 | 194804 |
| 2026-04-20 | 18.33 | $18.80 | 223600 |
| 2026-04-17 | 18.21 | $18.92 | 336632 |
| 2026-04-16 | 18.04 | $18.55 | 240100 |
| 2026-04-15 | 17.93 | $18.73 | 261843 |
| 2026-04-14 | 17.76 | $18.44 | 166537 |
| 2026-04-13 | 17.63 | $18.02 | 202500 |
| 2026-04-10 | 17.56 | $17.91 | 179565 |
| 2026-04-09 | 17.50 | $17.79 | 158400 |
| 2026-04-08 | 17.47 | $17.86 | 298929 |
| 2026-04-07 | 17.41 | $17.82 | 200309 |
| 2026-04-06 | 17.36 | $17.92 | 264600 |
| 2026-04-02 | 17.27 | $17.75 | 256238 |
| 2026-04-01 | 17.22 | $17.30 | 225313 |
| 2026-03-31 | 17.25 | $17.42 | 284200 |
| 2026-03-30 | 17.26 | $17.19 | 416730 |
| 2026-03-27 | 17.32 | $16.92 | 411128 |
| 2026-03-26 | 17.46 | $17.29 | 209900 |
| 2026-03-25 | 17.54 | $17.43 | 239648 |
| 2026-03-24 | 17.60 | $17.37 | 268600 |
| 2026-03-23 | 17.69 | $17.67 | 538700 |
| 2026-03-20 | 17.74 | $17.18 | 842694 |
| 2026-03-19 | 17.89 | $18.11 | 630116 |
| 2026-03-18 | 17.88 | $18.20 | 334800 |
| 2026-03-17 | 17.85 | $18.32 | 300494 |
| 2026-03-16 | 17.79 | $17.79 | 466500 |
| 2026-03-13 | 17.83 | $17.67 | 286546 |
| 2026-03-12 | 17.91 | $17.76 | 235203 |
| 2026-03-11 | 17.98 | $17.99 | 269185 |
| 2026-03-10 | 18.02 | $18.16 | 185638 |
| 2026-03-09 | 18.03 | $17.87 | 376234 |
| 2026-03-06 | 18.11 | $18.01 | 219726 |
| 2026-03-05 | 18.17 | $18.39 | 256734 |
| 2026-03-04 | 18.17 | $18.60 | 405814 |
| 2026-03-03 | 18.12 | $18.09 | 240627 |
| 2026-03-02 | 18.17 | $17.98 | 451600 |
| 2026-02-27 | 18.26 | $17.71 | 792800 |
| 2026-02-26 | 18.42 | $18.40 | 273330 |
| 2026-02-25 | 18.46 | $18.53 | 160337 |
| 2026-02-24 | 18.48 | $18.30 | 242401 |
| 2026-02-23 | 18.56 | $18.21 | 261421 |
| 2026-02-20 | 18.67 | $18.44 | 212524 |
| 2026-02-19 | 18.75 | $18.57 | 293100 |
| 2026-02-18 | 18.82 | $18.77 | 254062 |
| 2026-02-17 | 18.86 | $18.49 | 335352 |
| 2026-02-13 | 18.97 | $18.85 | 295745 |
| 2026-02-12 | 19.01 | $18.97 | 194900 |
| 2026-02-11 | 19.05 | $19.13 | 233443 |
| 2026-02-10 | 19.05 | $19.02 | 138800 |
| 2026-02-09 | 19.08 | $19.05 | 286400 |
| 2026-02-06 | 19.11 | $18.86 | 301470 |
| 2026-02-05 | 19.18 | $18.79 | 336900 |
| 2026-02-04 | 19.29 | $19.03 | 225315 |
| 2026-02-03 | 19.36 | $19.06 | 294800 |
| 2026-02-02 | 19.43 | $19.29 | 312619 |
| 2026-01-30 | 19.47 | $19.29 | 170300 |
| 2026-01-29 | 19.51 | $19.38 | 151210 |
| 2026-01-28 | 19.55 | $19.19 | 164501 |
| 2026-01-27 | 19.63 | $19.46 | 119423 |
| 2026-01-26 | 19.66 | $19.38 | 247000 |
| 2026-01-23 | 19.72 | $19.60 | 150112 |
| 2026-01-22 | 19.74 | $19.69 | 155600 |
| 2026-01-21 | 19.75 | $19.77 | 175504 |
| 2026-01-20 | 19.73 | $19.55 | 233700 |
| 2026-01-16 | 19.77 | $19.91 | 187032 |
| 2026-01-15 | 19.73 | $20.22 | 183900 |
| 2026-01-14 | 19.62 | $20.00 | 187817 |
| 2026-01-13 | 19.54 | $19.62 | 196300 |
| 2026-01-12 | 19.52 | $19.72 | 201497 |
| 2026-01-09 | 19.48 | $19.81 | 175647 |
| 2026-01-08 | 19.42 | $19.82 | 265541 |
| 2026-01-07 | 19.34 | $19.25 | 275130 |
| 2026-01-06 | 19.38 | $19.71 | 228515 |
| 2026-01-05 | 19.32 | $19.79 | 298810 |
| 2026-01-02 | 19.24 | $19.53 | 250841 |
| 2025-12-31 | 19.20 | $19.30 | 417902 |
| 2025-12-30 | 19.20 | $19.32 | 273200 |
| 2025-12-29 | 19.21 | $19.20 | 533038 |
| 2025-12-26 | 19.24 | $19.44 | 377200 |
| 2025-12-24 | 19.22 | $19.03 | 146500 |
| 2025-12-23 | 19.29 | $18.75 | 284600 |
| 2025-12-22 | 19.43 | $18.77 | 474200 |
| 2025-12-19 | 19.59 | $18.85 | 1.3M |
| 2025-12-18 | 19.76 | $19.63 | 607700 |
| 2025-12-17 | 19.79 | $19.64 | 429400 |
| 2025-12-16 | 19.83 | $19.80 | 275317 |
| 2025-12-15 | 19.84 | $19.85 | 356701 |
| 2025-12-12 | 19.84 | $20.11 | 232800 |
| 2025-12-11 | 19.79 | $20.10 | 266900 |
| 2025-12-10 | 19.73 | $20.07 | 253914 |
| 2025-12-09 | 19.66 | $20.05 | 227000 |
| 2025-12-08 | 19.59 | $19.87 | 462849 |
| 2025-12-05 | 19.55 | $19.75 | 621341 |
| 2025-12-04 | 19.53 | $19.75 | 412248 |
| 2025-12-03 | 19.51 | $19.75 | 459901 |
| 2025-12-02 | 19.48 | $19.69 | 234242 |
| 2025-12-01 | 19.47 | $19.65 | 207000 |
| 2025-11-28 | 19.46 | $19.71 | 145736 |
| 2025-11-26 | 19.43 | $19.70 | 209569 |
| 2025-11-25 | 19.41 | $19.67 | 175800 |
| 2025-11-24 | 19.40 | $19.50 | 187955 |
| 2025-11-21 | 19.42 | $19.43 | 212800 |
| 2025-11-20 | 19.45 | $19.02 | 190746 |
| 2025-11-19 | 19.59 | $19.21 | 155900 |
| 2025-11-18 | 19.70 | $19.31 | 230200 |
| 2025-11-17 | 19.82 | $19.23 | 287909 |
| 2025-11-14 | 19.97 | $19.75 | 155000 |
| 2025-11-13 | 20.04 | $19.68 | 162500 |
| 2025-11-12 | 20.14 | $19.74 | 585458 |
| 2025-11-11 | 20.24 | $19.70 | 417800 |
| 2025-11-10 | 20.36 | $19.88 | 296222 |
| 2025-11-07 | 20.47 | $19.77 | 512234 |
| 2025-11-06 | 20.61 | $20.68 | 127511 |
| 2025-11-05 | 20.59 | $20.82 | 99700 |
| 2025-11-04 | 20.53 | $20.61 | 105014 |
| 2025-11-03 | 20.51 | $20.60 | 118247 |
| 2025-10-31 | 20.49 | $20.54 | 126000 |
| 2025-10-30 | 20.48 | $20.45 | 125122 |
| 2025-10-29 | 20.48 | $20.68 | 177945 |
| 2025-10-28 | 20.44 | $21.07 | 229300 |
| 2025-10-27 | 20.30 | $20.93 | 194600 |
| 2025-10-24 | 20.18 | $20.61 | 172233 |
| 2025-10-23 | 20.10 | $20.69 | 129800 |
| 2025-10-22 | 20.00 | $20.51 | 144427 |
| 2025-10-21 | 19.91 | $20.50 | 179500 |
| 2025-10-20 | 19.82 | $20.12 | 151510 |
| 2025-10-17 | 19.79 | $19.95 | 205132 |
| 2025-10-16 | 19.80 | $19.75 | 169658 |
| 2025-10-15 | 19.85 | $20.20 | 262914 |
| 2025-10-14 | 19.82 | $20.10 | 158688 |
| 2025-10-13 | 19.80 | $19.83 | 233744 |
| 2025-10-10 | 19.85 | $19.31 | 300646 |
| 2025-10-09 | 20.01 | $19.52 | 339523 |
| 2025-10-08 | 20.15 | $19.91 | 241286 |
| 2025-10-07 | 20.24 | $19.98 | 484334 |
| 2025-10-06 | 20.33 | $20.37 | 264323 |
| 2025-10-03 | 20.36 | $20.37 | 202294 |
| 2025-10-02 | 20.39 | $20.55 | 242237 |
| 2025-10-01 | 20.38 | $20.33 | 203701 |
| 2025-09-30 | 20.43 | $20.26 | 176836 |
| 2025-09-29 | 20.50 | $20.27 | 265700 |
| 2025-09-26 | 20.58 | $20.18 | 208400 |
| 2025-09-25 | 20.69 | $20.47 | 375500 |
| 2025-09-24 | 20.77 | $20.40 | 426800 |
| 2025-09-23 | 20.86 | $20.33 | 176400 |
| 2025-09-22 | 20.99 | $20.38 | 292700 |
| 2025-09-19 | 21.14 | $20.79 | 344538 |
| 2025-09-18 | 21.21 | $20.68 | 287600 |
| 2025-09-17 | 21.33 | $21.08 | 381600 |
| 2025-09-16 | 21.38 | $21.05 | 364100 |
| 2025-09-15 | 21.44 | $21.15 | 365600 |
| 2025-09-12 | 21.49 | $21.47 | 194482 |
| 2025-09-11 | 21.48 | $21.51 | 255700 |
| 2025-09-10 | 21.46 | $21.32 | 207542 |
| 2025-09-09 | 21.47 | $21.43 | 154347 |
| 2025-09-08 | 21.47 | $21.51 | 242792 |
| 2025-09-05 | 21.44 | $21.39 | 199873 |
| 2025-09-04 | 21.44 | $21.39 | 177800 |
| 2025-09-03 | 21.43 | $21.38 | 171900 |
| 2025-09-02 | 21.43 | $21.42 | 185121 |
| 2025-08-29 | 21.41 | $21.53 | 156000 |
| 2025-08-28 | 21.37 | $21.44 | 199027 |
| 2025-08-27 | 21.34 | $21.38 | 141216 |
| 2025-08-26 | 21.32 | $21.35 | 140918 |
| 2025-08-25 | 21.30 | $21.25 | 129003 |
| 2025-08-22 | 21.29 | $21.33 | 162900 |
| 2025-08-21 | 21.27 | $21.22 | 110000 |
| 2025-08-20 | 21.27 | $21.26 | 174100 |
| 2025-08-19 | 21.25 | $21.28 | 170600 |
| 2025-08-18 | 21.23 | $21.17 | 199200 |
| 2025-08-15 | 21.23 | $21.18 | 170500 |
| 2025-08-14 | 21.23 | $21.34 | 153600 |
| 2025-08-13 | 21.19 | $21.37 | 230700 |
| 2025-08-12 | 21.14 | $21.45 | 314800 |
| 2025-08-11 | 21.06 | $21.28 | 191600 |
| 2025-08-08 | 21.00 | $21.37 | 417700 |
| 2025-08-07 | 20.91 | $20.53 | 154100 |
| 2025-08-06 | 20.99 | $20.75 | 101900 |
| 2025-08-05 | 21.04 | $20.65 | 95000 |
| 2025-08-04 | 21.11 | $20.59 | 159400 |
| 2025-08-01 | 21.20 | $20.64 | 118900 |
| 2025-07-31 | 21.30 | $20.68 | 78800 |
| 2025-07-30 | 21.41 | $20.80 | 120700 |
| 2025-07-29 | 21.50 | $20.93 | 159000 |
| 2025-07-28 | 21.58 | $20.98 | 143300 |
| 2025-07-25 | 21.66 | $21.40 | 112400 |
| 2025-07-24 | 21.67 | $21.46 | 113800 |
| 2025-07-23 | 21.65 | $21.62 | 96600 |
| 2025-07-22 | 21.60 | $21.55 | 104300 |
| 2025-07-21 | 21.55 | $21.46 | 146200 |
| 2025-07-18 | 21.52 | $21.84 | 141000 |
| 2025-07-17 | 21.39 | $21.99 | 123300 |
| 2025-07-16 | 21.20 | $21.69 | 111700 |
| 2025-07-15 | 21.05 | $21.41 | 96800 |
| 2025-07-14 | 20.93 | $21.46 | 122600 |
| 2025-07-11 | 20.78 | $21.21 | 173100 |
| 2025-07-10 | 20.66 | $21.00 | 101300 |
| 2025-07-09 | 20.56 | $20.76 | 123000 |
| 2025-07-08 | 20.49 | $20.83 | 200400 |
| 2025-07-07 | 20.39 | $20.86 | 205800 |
| 2025-07-03 | 20.27 | $20.78 | 81700 |
| 2025-07-02 | 20.15 | $20.56 | 140800 |
| 2025-07-01 | 20.05 | $20.36 | 205800 |
| 2025-06-30 | 19.99 | $20.20 | 175100 |
| 2025-06-27 | 19.94 | $19.89 | 173800 |
| 2025-06-26 | 19.95 | $19.81 | 764200 |
| 2025-06-25 | 19.98 | $19.81 | 186000 |
| 2025-06-24 | 20.02 | $19.88 | 163300 |
| 2025-06-23 | 20.04 | $19.67 | 178100 |
| 2025-06-20 | 20.12 | $19.93 | 262400 |
| 2025-06-18 | 20.15 | $20.03 | 153000 |
| 2025-06-17 | 20.16 | $19.77 | 164300 |
| 2025-06-16 | 20.24 | $19.60 | 190900 |
| 2025-06-13 | 20.35 | $19.54 | 206700 |
| 2025-06-12 | 20.50 | $20.40 | 244000 |
| 2025-06-11 | 20.49 | $20.42 | 267300 |
| 2025-06-10 | 20.47 | $20.59 | 157000 |
| 2025-06-09 | 20.41 | $20.52 | 131700 |
| 2025-06-06 | 20.36 | $20.32 | 108100 |
| 2025-06-05 | 20.33 | $20.14 | 155900 |
| 2025-06-04 | 20.34 | $20.10 | 143500 |
| 2025-06-03 | 20.36 | $20.23 | 157500 |
| 2025-06-02 | 20.35 | $20.28 | 273600 |
| 2025-05-30 | 20.33 | $20.49 | 179900 |
| 2025-05-29 | 20.26 | $20.57 | 436200 |
| 2025-05-28 | 20.15 | $20.32 | 88400 |
| 2025-05-27 | 20.08 | $20.37 | 152900 |
| 2025-05-23 | 19.99 | $20.13 | 105300 |
| 2025-05-22 | 19.93 | $20.02 | 90700 |
| 2025-05-21 | 19.89 | $19.98 | 127800 |
| 2025-05-20 | 19.84 | $20.38 | 147400 |
| 2025-05-19 | 19.70 | $20.28 | 259200 |
| 2025-05-16 | 19.56 | $20.18 | 162800 |
| 2025-05-15 | 19.42 | $20.07 | 131000 |
| 2025-05-14 | 19.28 | $20.00 | 202500 |
| 2025-05-13 | 19.12 | $20.23 | 235200 |
| 2025-05-12 | 18.90 | $19.67 | 203000 |
| 2025-05-09 | 18.76 | $19.66 | 240000 |
| 2025-05-08 | 18.60 | $19.08 | 126400 |
| 2025-05-07 | 18.54 | $18.79 | 94500 |
| 2025-05-06 | 18.53 | $18.85 | 108400 |
| 2025-05-05 | 18.51 | $18.83 | 124800 |
| 2025-05-02 | 18.50 | $19.07 | 124500 |
| 2025-05-01 | 18.43 | $18.65 | 122300 |
| 2025-04-30 | 18.45 | $18.90 | 160400 |
| 2025-04-29 | 18.42 | $19.08 | 110600 |
| 2025-04-28 | 18.35 | $19.29 | 113100 |
| 2025-04-25 | 18.22 | $19.23 | 148900 |
| 2025-04-24 | 18.10 | $19.00 | 136300 |
| 2025-04-23 | 18.01 | $18.83 | 151700 |
| 2025-04-22 | 17.94 | $18.49 | 114500 |
| 2025-04-21 | 17.94 | $18.15 | 163100 |
| 2025-04-17 | 18.02 | $18.55 | 201400 |
| 2025-04-16 | 18.03 | $18.24 | 179700 |
| 2025-04-15 | 18.12 | $18.35 | 202300 |
| 2025-04-14 | 18.21 | $18.18 | 237600 |
| 2025-04-11 | 18.35 | $17.79 | 288700 |
| 2025-04-10 | 18.60 | $17.79 | 285500 |
| 2025-04-09 | 18.90 | $18.69 | 473100 |
| 2025-04-08 | 19.07 | $17.32 | 404700 |
| 2025-04-07 | 19.55 | $17.74 | 486900 |
| 2025-04-04 | 20.03 | $18.80 | 628600 |
| 2025-04-03 | 20.37 | $20.20 | 295000 |
| 2025-04-02 | 20.47 | $20.51 | 221700 |
| 2025-04-01 | 20.53 | $20.65 | 227800 |
| 2025-03-31 | 20.57 | $20.39 | 338500 |
| 2025-03-28 | 20.67 | $20.56 | 275300 |
| 2025-03-27 | 20.75 | $20.70 | 581800 |
| 2025-03-26 | 20.83 | $20.96 | 291900 |
| 2025-03-25 | 20.86 | $20.81 | 264000 |
| 2025-03-24 | 20.94 | $20.75 | 226200 |
| 2025-03-21 | 21.04 | $20.52 | 389500 |
| 2025-03-20 | 21.21 | $20.47 | 317100 |
| 2025-03-19 | 21.42 | $21.13 | 330100 |
| 2025-03-18 | 21.52 | $21.19 | 306700 |
| 2025-03-17 | 21.64 | $21.16 | 446000 |
| 2025-03-14 | 21.77 | $21.23 | 438200 |
| 2025-03-13 | 21.92 | $20.89 | 310100 |
| 2025-03-12 | 22.17 | $21.30 | 342500 |
| 2025-03-11 | 22.37 | $21.53 | 361700 |
| 2025-03-10 | 22.55 | $21.83 | 262700 |
| 2025-03-07 | 22.70 | $22.09 | 299500 |
| 2025-03-06 | 22.82 | $21.81 | 227900 |
| 2025-03-05 | 23.02 | $22.22 | 306200 |
| 2025-03-04 | 23.16 | $22.53 | 276400 |
| 2025-03-03 | 23.25 | $23.03 | 217700 |
| 2025-02-28 | 23.25 | $23.29 | 156700 |
| 2025-02-27 | 23.20 | $22.85 | 280300 |
| 2025-02-26 | 23.23 | $22.75 | 155000 |
| 2025-02-25 | 23.28 | $22.94 | 125100 |
| 2025-02-24 | 23.29 | $23.00 | 153500 |
| 2025-02-21 | 23.30 | $23.06 | 111600 |
| 2025-02-20 | 23.29 | $23.24 | 130200 |
| 2025-02-19 | 23.23 | $23.34 | 194400 |
| 2025-02-18 | 23.14 | $23.33 | 152900 |
| 2025-02-14 | 23.04 | $23.37 | 125700 |
| 2025-02-13 | 22.91 | $23.09 | 168600 |
| 2025-02-12 | 22.81 | $22.90 | 90900 |
| 2025-02-11 | 22.73 | $22.66 | 153800 |
| 2025-02-10 | 22.69 | $22.63 | 116700 |
| 2025-02-07 | 22.65 | $22.62 | 102100 |
| 2025-02-06 | 22.60 | $22.50 | 94300 |
| 2025-02-05 | 22.56 | $22.49 | 139000 |
| 2025-02-04 | 22.52 | $22.57 | 170700 |
| 2025-02-03 | 22.45 | $22.59 | 163600 |
| 2025-01-31 | 22.36 | $22.61 | 237500 |
| 2025-01-30 | 22.26 | $22.43 | 218400 |
| 2025-01-29 | 22.16 | $22.24 | 145800 |
| 2025-01-28 | 22.10 | $22.55 | 158200 |
| 2025-01-27 | 21.95 | $22.39 | 181500 |
| 2025-01-24 | 21.81 | $22.28 | 135700 |
| 2025-01-23 | 21.67 | $22.14 | 145300 |
| 2025-01-22 | 21.53 | $21.87 | 170800 |
| 2025-01-21 | 21.43 | $22.00 | 271700 |
| 2025-01-17 | 21.28 | $21.70 | 192300 |
| 2025-01-16 | 21.18 | $21.62 | 183800 |
| 2025-01-15 | 21.07 | $21.24 | 103100 |
| 2025-01-14 | 21.02 | $21.04 | 107800 |
| 2025-01-13 | 21.00 | $20.81 | 241800 |
| 2025-01-10 | 21.03 | $20.90 | 120600 |
| 2025-01-08 | 21.05 | $21.04 | 114900 |
| 2025-01-07 | 21.04 | $20.94 | 169300 |
| 2025-01-06 | 21.05 | $21.07 | 279200 |
| 2025-01-03 | 21.03 | $21.19 | 189200 |
| 2025-01-02 | 20.98 | $21.31 | 198900 |
| 2024-12-31 | 20.90 | $21.02 | 270500 |
| 2024-12-30 | 20.86 | $20.91 | 202300 |
| 2024-12-27 | 20.85 | $20.86 | 184500 |
| 2024-12-26 | 20.84 | $20.90 | 194800 |
| 2024-12-24 | 20.82 | $20.75 | 53000 |
| 2024-12-23 | 20.83 | $20.57 | 158600 |
| 2024-12-20 | 20.88 | $20.48 | 328500 |
| 2024-12-19 | 20.95 | $20.28 | 189500 |
| 2024-12-18 | 21.08 | $19.92 | 254400 |
| 2024-12-17 | 21.30 | $20.26 | 288900 |
| 2024-12-16 | 21.48 | $21.03 | 318800 |
| 2024-12-13 | 21.53 | $21.38 | 233000 |
| 2024-12-12 | 21.51 | $21.41 | 302900 |
| 2024-12-11 | 21.48 | $21.41 | 205200 |
| 2024-12-10 | 21.45 | $21.49 | 289400 |
| 2024-12-09 | 21.38 | $21.40 | 218200 |
| 2024-12-06 | 21.32 | $21.34 | 150100 |
| 2024-12-05 | 21.27 | $21.26 | 197100 |
| 2024-12-04 | 21.22 | $21.27 | 92300 |
| 2024-12-03 | 21.15 | $21.18 | 198500 |
| 2024-12-02 | 21.09 | $21.08 | 214400 |
| 2024-11-29 | 21.04 | $21.29 | 95500 |
| 2024-11-27 | 20.94 | $21.08 | 163700 |
| 2024-11-26 | 20.86 | $21.06 | 115400 |
| 2024-11-25 | 20.77 | $21.06 | 169300 |
| 2024-11-22 | 20.66 | $20.97 | 157300 |
| 2024-11-21 | 20.55 | $20.77 | 195500 |
| 2024-11-20 | 20.47 | $20.70 | 204500 |
| 2024-11-19 | 20.38 | $20.80 | 166400 |
| 2024-11-18 | 20.26 | $20.69 | 256200 |
| 2024-11-15 | 20.14 | $20.45 | 136400 |
| 2024-11-14 | 20.05 | $20.45 | 263700 |
| 2024-11-13 | 19.94 | $20.38 | 173800 |
| 2024-11-12 | 19.83 | $20.30 | 276800 |
| 2024-11-11 | 19.72 | $20.29 | 390500 |
| 2024-11-08 | 19.59 | $20.05 | 271500 |
| 2024-11-07 | 19.49 | $19.84 | 265900 |
| 2024-11-06 | 19.42 | $19.61 | 306000 |
| 2024-11-05 | 19.39 | $19.10 | 456300 |
| 2024-11-04 | 19.46 | $19.20 | 356300 |
| 2024-11-01 | 19.53 | $19.45 | 264800 |
| 2024-10-31 | 19.55 | $19.50 | 159500 |
| 2024-10-30 | 19.56 | $19.48 | 131700 |
| 2024-10-29 | 19.58 | $19.51 | 130500 |
| 2024-10-28 | 19.60 | $19.66 | 143200 |
| 2024-10-25 | 19.59 | $19.53 | 152900 |
| 2024-10-24 | 19.60 | $19.78 | 296600 |
| 2024-10-23 | 19.57 | $19.53 | 98200 |
| 2024-10-22 | 19.58 | $19.65 | 152300 |
| 2024-10-21 | 19.57 | $19.73 | 365100 |
| 2024-10-18 | 19.53 | $19.65 | 322600 |
| 2024-10-17 | 19.52 | $19.73 | 331700 |
| 2024-10-16 | 19.48 | $19.65 | 222000 |
| 2024-10-15 | 19.45 | $19.54 | 151600 |
| 2024-10-14 | 19.44 | $19.48 | 137200 |
| 2024-10-11 | 19.44 | $19.55 | 107800 |
| 2024-10-10 | 19.44 | $19.52 | 149500 |
| 2024-10-09 | 19.43 | $19.44 | 112200 |
| 2024-10-08 | 19.44 | $19.38 | 152600 |
| 2024-10-07 | 19.47 | $19.46 | 170200 |
| 2024-10-04 | 19.49 | $19.36 | 234900 |
| 2024-10-03 | 19.53 | $19.35 | 224600 |
| 2024-10-02 | 19.58 | $19.39 | 131400 |
| 2024-10-01 | 19.63 | $19.42 | 193400 |
| 2024-09-30 | 19.68 | $19.60 | 128900 |
| 2024-09-27 | 19.70 | $19.56 | 218200 |
| 2024-09-26 | 19.74 | $19.60 | 235900 |
| 2024-09-25 | 19.77 | $19.52 | 344700 |
| 2024-09-24 | 19.83 | $19.46 | 112000 |
| 2024-09-23 | 19.90 | $19.55 | 220500 |
| 2024-09-20 | 19.97 | $19.53 | 336400 |
| 2024-09-19 | 20.06 | $19.60 | 406400 |
| 2024-09-18 | 20.14 | $20.34 | 513600 |
| 2024-09-17 | 20.08 | $20.17 | 421200 |
| 2024-09-16 | 20.05 | $20.19 | 284900 |
| 2024-09-13 | 20.00 | $20.15 | 206000 |
| 2024-09-12 | 19.95 | $19.93 | 136900 |
| 2024-09-11 | 19.95 | $19.62 | 344800 |
| 2024-09-10 | 20.00 | $19.75 | 159900 |
| 2024-09-09 | 20.04 | $19.90 | 263400 |
| 2024-09-06 | 20.05 | $19.99 | 526900 |
| 2024-09-05 | 20.04 | $20.10 | 230500 |
| 2024-09-04 | 20.01 | $20.05 | 209400 |
| 2024-09-03 | 19.98 | $20.15 | 359200 |
| 2024-08-30 | 19.92 | $20.13 | 740800 |
| 2024-08-29 | 19.86 | $19.98 | 116200 |
| 2024-08-28 | 19.82 | $19.89 | 81700 |
| 2024-08-27 | 19.79 | $19.96 | 95200 |
| 2024-08-26 | 19.74 | $19.93 | 108100 |
| 2024-08-23 | 19.69 | $19.93 | 116000 |
| 2024-08-22 | 19.63 | $19.78 | 168100 |
| 2024-08-21 | 19.60 | $19.82 | 183300 |
| 2024-08-20 | 19.54 | $19.79 | 119500 |
| 2024-08-19 | 19.49 | $19.88 | 179500 |
| 2024-08-16 | 19.40 | $19.80 | 161100 |
| 2024-08-15 | 19.32 | $19.77 | 167500 |
| 2024-08-14 | 19.24 | $19.45 | 180100 |
| 2024-08-13 | 19.21 | $19.27 | 146100 |
| 2024-08-12 | 19.21 | $19.25 | 128500 |
| 2024-08-09 | 19.22 | $19.36 | 251600 |
| 2024-08-08 | 19.20 | $19.07 | 150800 |
| 2024-08-07 | 19.25 | $19.19 | 160800 |
| 2024-08-06 | 19.28 | $19.25 | 198000 |
| 2024-08-05 | 19.30 | $18.76 | 362000 |
| 2024-08-02 | 19.43 | $19.30 | 227400 |
| 2024-08-01 | 19.47 | $19.41 | 103900 |
| 2024-07-31 | 19.49 | $19.57 | 130300 |
| 2024-07-30 | 19.48 | $19.62 | 109400 |
| 2024-07-29 | 19.46 | $19.48 | 98100 |
| 2024-07-26 | 19.46 | $19.60 | 109000 |
| 2024-07-25 | 19.44 | $19.48 | 100600 |
| 2024-07-24 | 19.45 | $19.35 | 97500 |
| 2024-07-23 | 19.48 | $19.51 | 86700 |
| 2024-07-22 | 19.48 | $19.50 | 144900 |
| 2024-07-19 | 19.49 | $19.21 | 116300 |
| 2024-07-18 | 19.56 | $19.38 | 101700 |
| 2024-07-17 | 19.61 | $19.60 | 136700 |
| 2024-07-16 | 19.62 | $19.57 | 119300 |
| 2024-07-15 | 19.63 | $19.67 | 217000 |
| 2024-07-12 | 19.63 | $19.76 | 151400 |
| 2024-07-11 | 19.61 | $19.65 | 340400 |
| 2024-07-10 | 19.61 | $19.73 | 143200 |
| 2024-07-09 | 19.59 | $19.67 | 142300 |
| 2024-07-08 | 19.59 | $19.76 | 121700 |
| 2024-07-05 | 19.56 | $19.63 | 162600 |
| 2024-07-03 | 19.56 | $19.81 | 93300 |
| 2024-07-02 | 19.52 | $19.67 | 121700 |
| 2024-07-01 | 19.50 | $19.48 | 157400 |
| 2024-06-28 | 19.53 | $19.48 | 128200 |
| 2024-06-27 | 19.56 | $19.45 | 121200 |
| 2024-06-26 | 19.59 | $19.38 | 218800 |
| 2024-06-25 | 19.66 | $19.57 | 254700 |
| 2024-06-24 | 19.69 | $19.57 | 149400 |
| 2024-06-21 | 19.72 | $19.26 | 317000 |
| 2024-06-20 | 19.83 | $19.39 | 166800 |
| 2024-06-18 | 19.93 | $19.42 | 244500 |
| 2024-06-17 | 20.04 | $19.99 | 367000 |
| 2024-06-14 | 20.05 | $19.91 | 289500 |
| 2024-06-13 | 20.07 | $20.03 | 159000 |
| 2024-06-12 | 20.07 | $20.09 | 176400 |
| 2024-06-11 | 20.06 | $20.10 | 165800 |
| 2024-06-10 | 20.05 | $20.12 | 116300 |
| 2024-06-07 | 20.03 | $20.18 | 142700 |
| 2024-06-06 | 19.99 | $20.05 | 86300 |
| 2024-06-05 | 19.97 | $19.96 | 214200 |
| 2024-06-04 | 19.97 | $19.96 | 136900 |
| 2024-06-03 | 19.97 | $20.10 | 362300 |
| 2024-05-31 | 19.94 | $20.00 | 207700 |
| 2024-05-30 | 19.92 | $20.12 | 451900 |
| 2024-05-29 | 19.88 | $19.93 | 130000 |
| 2024-05-28 | 19.87 | $19.93 | 207400 |
| 2024-05-24 | 19.86 | $19.89 | 201800 |
| 2024-05-23 | 19.85 | $19.79 | 237200 |
| 2024-05-22 | 19.87 | $19.63 | 643800 |
| 2024-05-21 | 19.92 | $19.80 | 225900 |
| 2024-05-20 | 19.95 | $19.80 | 504100 |
| 2024-05-17 | 19.98 | $19.79 | 115100 |
| 2024-05-16 | 20.01 | $19.79 | 149500 |
| 2024-05-15 | 20.05 | $19.80 | 225900 |
| 2024-05-14 | 20.10 | $19.89 | 310200 |
| 2024-05-13 | 20.13 | $20.04 | 264900 |
| 2024-05-10 | 20.14 | $20.02 | 423400 |
| 2024-05-09 | 20.15 | $20.05 | 1.4M |
| 2024-05-08 | 20.15 | $19.84 | 216000 |
| 2024-05-07 | 20.20 | $19.85 | 215600 |
| 2024-05-06 | 20.25 | $19.93 | 323800 |
| 2024-05-03 | 20.29 | $19.98 | 590500 |
| 2024-05-02 | 20.33 | $20.29 | 201100 |
| 2024-05-01 | 20.31 | $20.47 | 126500 |
| 2024-04-30 | 20.24 | $20.36 | 167400 |
| 2024-04-29 | 20.19 | $20.38 | 152200 |
| 2024-04-26 | 20.12 | $20.41 | 123500 |
| 2024-04-25 | 20.03 | $20.20 | 92300 |
| 2024-04-24 | 19.98 | $20.29 | 109800 |
| 2024-04-23 | 19.89 | $20.34 | 151700 |
| 2024-04-22 | 19.78 | $20.12 | 156900 |
| 2024-04-19 | 19.69 | $19.96 | 116800 |
| 2024-04-18 | 19.62 | $19.75 | 114300 |
| 2024-04-17 | 19.59 | $19.67 | 94400 |
| 2024-04-16 | 19.57 | $19.50 | 196800 |
| 2024-04-15 | 19.58 | $19.45 | 212100 |
| 2024-04-12 | 19.60 | $19.52 | 159600 |
| 2024-04-11 | 19.62 | $19.70 | 240100 |
| 2024-04-10 | 19.59 | $19.64 | 122900 |
| 2024-04-09 | 19.58 | $19.73 | 109600 |
| 2024-04-08 | 19.54 | $19.80 | 114700 |
| 2024-04-05 | 19.48 | $19.59 | 112000 |
| 2024-04-04 | 19.45 | $19.44 | 136500 |
| 2024-04-03 | 19.46 | $19.65 | 193900 |
| 2024-04-02 | 19.41 | $19.55 | 154300 |
| 2024-04-01 | 19.39 | $19.61 | 304900 |
| 2024-03-28 | 19.35 | $19.74 | 597600 |
| 2024-03-27 | 19.27 | $19.56 | 457500 |
| 2024-03-26 | 19.22 | $19.44 | 476000 |
| 2024-03-25 | 19.18 | $19.18 | 333400 |
| 2024-03-22 | 19.20 | $18.95 | 234000 |
| 2024-03-21 | 19.27 | $19.04 | 231000 |
| 2024-03-20 | 19.33 | $18.94 | 254400 |
| 2024-03-19 | 19.43 | $18.98 | 369800 |
| 2024-03-18 | 19.53 | $19.62 | 559600 |
| 2024-03-15 | 19.51 | $19.43 | 523300 |
| 2024-03-14 | 19.53 | $19.23 | 688800 |
| 2024-03-13 | 19.59 | $19.41 | 491100 |
| 2024-03-12 | 19.63 | $19.64 | 1.1M |
| 2024-03-11 | 19.62 | $19.58 | 356100 |
| 2024-03-08 | 19.62 | $19.65 | 496000 |
| 2024-03-07 | 19.62 | $19.63 | 245600 |
| 2024-03-06 | 19.61 | $19.60 | 343500 |
| 2024-03-05 | 19.61 | $19.40 | 2.0M |
| 2024-03-04 | 19.65 | $19.57 | 272900 |
| 2024-03-01 | 19.66 | $19.70 | 429700 |
| 2024-02-29 | 19.64 | $19.62 | 259000 |
| 2024-02-28 | 19.64 | $19.73 | 128900 |
| 2024-02-27 | 19.62 | $19.79 | 215900 |
| 2024-02-26 | 19.57 | $19.75 | 156200 |
| 2024-02-23 | 19.53 | $19.77 | 160100 |
| 2024-02-22 | 19.48 | $19.84 | 178400 |
| 2024-02-21 | 19.41 | $19.74 | 176600 |
| 2024-02-20 | 19.34 | $19.73 | 251200 |
| 2024-02-16 | 19.27 | $19.72 | 202200 |
| 2024-02-15 | 19.19 | $19.83 | 424100 |
| 2024-02-14 | 19.07 | $19.14 | 142300 |
| 2024-02-13 | 19.08 | $19.01 | 246500 |
| 2024-02-12 | 19.12 | $19.25 | 149400 |
| 2024-02-09 | 19.12 | $19.01 | 172700 |
| 2024-02-08 | 19.17 | $18.90 | 168200 |
| 2024-02-07 | 19.25 | $18.79 | 229500 |
| 2024-02-06 | 19.37 | $18.87 | 208300 |
| 2024-02-05 | 19.50 | $19.06 | 212100 |
| 2024-02-02 | 19.60 | $19.27 | 233000 |
| 2024-02-01 | 19.68 | $19.35 | 301600 |
| 2024-01-31 | 19.75 | $19.52 | 350900 |
| 2024-01-30 | 19.80 | $19.79 | 199500 |
| 2024-01-29 | 19.80 | $19.63 | 243100 |
| 2024-01-26 | 19.83 | $19.80 | 163900 |
| 2024-01-25 | 19.83 | $19.68 | 201400 |
| 2024-01-24 | 19.85 | $19.74 | 218500 |
| 2024-01-23 | 19.87 | $19.90 | 129800 |
| 2024-01-22 | 19.85 | $19.88 | 157300 |
| 2024-01-19 | 19.84 | $19.67 | 194000 |
| 2024-01-18 | 19.87 | $19.74 | 126700 |
| 2024-01-17 | 19.89 | $19.69 | 144500 |
| 2024-01-16 | 19.92 | $19.68 | 288800 |
| 2024-01-12 | 19.95 | $19.88 | 118900 |
| 2024-01-11 | 19.95 | $19.92 | 191800 |
| 2024-01-10 | 19.94 | $20.03 | 159800 |
| 2024-01-09 | 19.91 | $19.93 | 163400 |
| 2024-01-08 | 19.89 | $20.04 | 401600 |
| 2024-01-05 | 19.84 | $20.01 | 291900 |
| 2024-01-04 | 19.79 | $19.95 | 339000 |
| 2024-01-03 | 19.74 | $19.58 | 198000 |
| 2024-01-02 | 19.77 | $19.63 | 307100 |
| 2023-12-29 | 19.78 | $19.69 | 322100 |
| 2023-12-28 | 19.79 | $19.79 | 290000 |
| 2023-12-27 | 19.77 | $19.67 | 247700 |
| 2023-12-26 | 19.78 | $19.57 | 275700 |
| 2023-12-22 | 19.81 | $19.49 | 264100 |
| 2023-12-21 | 19.86 | $19.49 | 260400 |
| 2023-12-20 | 19.92 | $19.51 | 343800 |
| 2023-12-19 | 19.98 | $19.58 | 536400 |
| 2023-12-18 | 20.03 | $20.13 | 774800 |
| 2023-12-15 | 19.97 | $20.06 | 1.2M |
| 2023-12-14 | 19.92 | $20.10 | 554600 |
| 2023-12-13 | 19.85 | $19.93 | 455400 |
| 2023-12-12 | 19.80 | $19.88 | 327200 |
| 2023-12-11 | 19.75 | $19.84 | 294700 |
| 2023-12-08 | 19.71 | $19.76 | 241500 |
| 2023-12-07 | 19.67 | $19.66 | 246800 |
| 2023-12-06 | 19.64 | $19.52 | 242000 |
| 2023-12-05 | 19.64 | $19.52 | 139700 |
| 2023-12-04 | 19.64 | $19.56 | 144700 |
| 2023-12-01 | 19.63 | $19.53 | 162900 |
| 2023-11-30 | 19.61 | $19.51 | 244000 |
| 2023-11-29 | 19.60 | $19.37 | 208600 |
| 2023-11-28 | 19.62 | $19.52 | 251800 |
| 2023-11-27 | 19.61 | $19.58 | 167200 |
| 2023-11-24 | 19.57 | $19.69 | 165300 |
| 2023-11-22 | 19.51 | $19.63 | 177400 |
| 2023-11-21 | 19.45 | $19.56 | 274100 |
| 2023-11-20 | 19.39 | $19.58 | 755000 |
| 2023-11-17 | 19.32 | $19.41 | 162800 |
| 2023-11-16 | 19.27 | $19.40 | 141100 |
| 2023-11-15 | 19.21 | $19.34 | 191700 |
| 2023-11-14 | 19.16 | $19.39 | 246300 |
| 2023-11-13 | 19.08 | $19.40 | 123300 |
| 2023-11-10 | 18.99 | $19.34 | 233600 |
| 2023-11-09 | 18.90 | $19.25 | 137200 |
| 2023-11-08 | 18.80 | $19.20 | 108100 |
| 2023-11-07 | 18.71 | $19.43 | 133800 |
| 2023-11-06 | 18.54 | $19.44 | 184700 |
| 2023-11-03 | 18.35 | $19.46 | 317100 |
| 2023-11-02 | 18.13 | $19.00 | 151600 |
| 2023-11-01 | 17.97 | $18.60 | 130800 |
| 2023-10-31 | 17.86 | $18.08 | 86000 |
| 2023-10-30 | 17.86 | $17.92 | 136300 |
| 2023-10-27 | 17.88 | $17.69 | 119200 |
| 2023-10-26 | 17.96 | $17.92 | 98900 |
| 2023-10-25 | 18.01 | $17.95 | 112400 |
| 2023-10-24 | 18.06 | $18.10 | 128600 |
| 2023-10-23 | 18.09 | $17.91 | 116400 |
| 2023-10-20 | 18.17 | $18.09 | 148700 |
| 2023-10-19 | 18.22 | $18.07 | 69700 |
| 2023-10-18 | 18.28 | $18.22 | 202100 |
| 2023-10-17 | 18.33 | $18.58 | 84300 |
| 2023-10-16 | 18.31 | $18.47 | 131000 |
| 2023-10-13 | 18.31 | $18.26 | 79100 |
| 2023-10-12 | 18.36 | $18.31 | 122900 |
| 2023-10-11 | 18.41 | $18.56 | 100000 |
| 2023-10-10 | 18.41 | $18.38 | 92500 |
| 2023-10-09 | 18.46 | $18.45 | 90500 |
| 2023-10-06 | 18.50 | $18.44 | 94800 |
| 2023-10-05 | 18.54 | $18.18 | 104800 |
| 2023-10-04 | 18.66 | $18.15 | 153200 |
| 2023-10-03 | 18.80 | $18.30 | 243900 |
| 2023-10-02 | 18.93 | $18.75 | 256500 |
| 2023-09-29 | 18.99 | $19.20 | 153500 |
| 2023-09-28 | 18.96 | $19.19 | 179000 |
| 2023-09-27 | 18.94 | $18.92 | 262100 |
| 2023-09-26 | 18.96 | $18.80 | 201900 |
| 2023-09-25 | 19.02 | $19.08 | 155800 |
| 2023-09-22 | 19.03 | $18.91 | 163000 |
| 2023-09-21 | 19.08 | $18.89 | 149100 |
| 2023-09-20 | 19.15 | $19.03 | 180100 |
| 2023-09-19 | 19.19 | $18.92 | 362000 |
| 2023-09-18 | 19.26 | $19.47 | 452100 |
| 2023-09-15 | 19.24 | $19.48 | 318200 |
| 2023-09-14 | 19.20 | $19.45 | 244200 |
| 2023-09-13 | 19.17 | $19.40 | 298100 |
| 2023-09-12 | 19.14 | $19.46 | 185700 |
| 2023-09-11 | 19.10 | $19.47 | 721400 |
| 2023-09-08 | 19.05 | $19.16 | 130600 |
| 2023-09-07 | 19.06 | $19.09 | 124300 |
| 2023-09-06 | 19.09 | $19.00 | 144600 |
| 2023-09-05 | 19.15 | $19.07 | 194700 |
| 2023-09-01 | 19.20 | $19.12 | 256400 |
| 2023-08-31 | 19.24 | $19.01 | 274700 |
| 2023-08-30 | 19.32 | $19.28 | 715200 |
| 2023-08-29 | 19.36 | $19.32 | 427300 |
| 2023-08-28 | 19.40 | $19.33 | 158100 |
| 2023-08-25 | 19.44 | $19.35 | 159200 |
| 2023-08-24 | 19.49 | $19.41 | 81700 |
| 2023-08-23 | 19.54 | $19.45 | 150600 |
| 2023-08-22 | 19.58 | $19.33 | 124400 |
| 2023-08-21 | 19.66 | $19.40 | 101500 |
| 2023-08-18 | 19.73 | $19.37 | 114300 |
| 2023-08-17 | 19.83 | $19.32 | 139200 |
| 2023-08-16 | 19.95 | $19.30 | 103200 |
| 2023-08-15 | 20.09 | $19.32 | 226400 |
| 2023-08-14 | 20.26 | $19.73 | 394200 |
| 2023-08-11 | 20.36 | $19.92 | 409300 |
| 2023-08-10 | 20.44 | $19.86 | 1.3M |
| 2023-08-09 | 20.55 | $20.03 | 608900 |
| 2023-08-08 | 20.64 | $20.08 | 1.1M |
| 2023-08-07 | 20.72 | $20.15 | 712100 |
| 2023-08-04 | 20.81 | $20.50 | 209500 |
| 2023-08-03 | 20.83 | $20.83 | 54500 |
| 2023-08-02 | 20.79 | $20.87 | 104900 |
| 2023-08-01 | 20.73 | $20.96 | 78300 |
| 2023-07-31 | 20.63 | $20.98 | 82200 |
| 2023-07-28 | 20.52 | $20.84 | 87700 |
| 2023-07-27 | 20.41 | $20.49 | 57700 |
| 2023-07-26 | 20.36 | $20.47 | 65100 |
| 2023-07-25 | 20.30 | $20.20 | 63900 |
| 2023-07-24 | 20.29 | $20.28 | 76900 |
| 2023-07-21 | 20.26 | $20.16 | 42300 |
| 2023-07-20 | 20.25 | $20.18 | 58800 |
| 2023-07-19 | 20.23 | $20.37 | 72900 |
| 2023-07-18 | 20.16 | $20.43 | 69500 |
| 2023-07-17 | 20.07 | $20.26 | 68900 |
| 2023-07-14 | 20.00 | $20.10 | 52900 |
| 2023-07-13 | 19.95 | $20.11 | 43400 |
| 2023-07-12 | 19.89 | $20.06 | 70100 |
| 2023-07-11 | 19.83 | $19.96 | 42300 |
| 2023-07-10 | 19.77 | $19.85 | 32700 |
| 2023-07-07 | 19.73 | $19.79 | 42300 |
| 2023-07-06 | 19.70 | $19.71 | 44300 |
| 2023-07-05 | 19.68 | $19.82 | 64500 |
| 2023-07-03 | 19.63 | $19.69 | 26200 |
| 2023-06-30 | 19.60 | $19.60 | 86600 |
| 2023-06-29 | 19.58 | $19.72 | 96300 |
| 2023-06-28 | 19.53 | $19.54 | 115800 |
| 2023-06-27 | 19.51 | $19.56 | 138300 |
| 2023-06-26 | 19.48 | $19.21 | 97100 |
| 2023-06-23 | 19.52 | $18.94 | 94200 |
| 2023-06-22 | 19.63 | $19.08 | 80400 |
| 2023-06-21 | 19.71 | $19.10 | 71500 |
| 2023-06-20 | 19.81 | $19.17 | 90600 |
| 2023-06-16 | 19.91 | $19.96 | 343900 |
| 2023-06-15 | 19.85 | $20.08 | 84500 |
| 2023-06-14 | 19.76 | $19.93 | 108200 |
| 2023-06-13 | 19.68 | $20.06 | 105200 |
| 2023-06-12 | 19.56 | $20.00 | 137300 |
| 2023-06-09 | 19.43 | $19.71 | 48300 |
| 2023-06-08 | 19.34 | $19.78 | 45900 |
| 2023-06-07 | 19.22 | $19.88 | 111100 |
| 2023-06-06 | 19.06 | $19.64 | 59800 |
| 2023-06-05 | 18.92 | $19.46 | 105000 |
| 2023-06-02 | 18.80 | $19.11 | 58400 |
| 2023-06-01 | 18.73 | $18.92 | 74900 |
| 2023-05-31 | 18.69 | $18.81 | 49300 |
| 2023-05-30 | 18.66 | $18.77 | 73000 |
| 2023-05-26 | 18.64 | $18.71 | 60500 |
| 2023-05-25 | 18.64 | $18.53 | 60900 |
| 2023-05-24 | 18.66 | $18.66 | 45500 |
| 2023-05-23 | 18.67 | $18.78 | 63300 |
| 2023-05-22 | 18.65 | $18.78 | 52500 |
| 2023-05-19 | 18.62 | $18.86 | 72700 |
| 2023-05-18 | 18.58 | $18.83 | 53300 |
| 2023-05-17 | 18.54 | $18.69 | 46000 |
| 2023-05-16 | 18.51 | $18.50 | 25700 |
| 2023-05-15 | 18.53 | $18.73 | 53500 |
| 2023-05-12 | 18.50 | $18.75 | 41700 |
| 2023-05-11 | 18.47 | $18.64 | 57200 |
| 2023-05-10 | 18.45 | $18.69 | 58200 |
| 2023-05-09 | 18.42 | $18.67 | 59300 |
| 2023-05-08 | 18.39 | $18.52 | 60900 |
| 2023-05-05 | 18.39 | $18.78 | 74400 |
| 2023-05-04 | 18.33 | $18.10 | 71000 |
| 2023-05-03 | 18.41 | $18.33 | 92300 |
| 2023-05-02 | 18.45 | $18.29 | 63500 |
| 2023-05-01 | 18.52 | $18.68 | 63700 |
| 2023-04-28 | 18.51 | $18.75 | 57300 |
| 2023-04-27 | 18.49 | $18.64 | 35700 |
| 2023-04-26 | 18.49 | $18.52 | 143800 |
| 2023-04-25 | 18.51 | $18.50 | 43800 |
| 2023-04-24 | 18.55 | $18.64 | 44700 |
| 2023-04-21 | 18.56 | $18.76 | 39500 |
| 2023-04-20 | 18.55 | $18.66 | 79900 |
| 2023-04-19 | 18.56 | $18.73 | 47000 |
| 2023-04-18 | 18.57 | $18.61 | 121000 |
| 2023-04-17 | 18.60 | $18.86 | 68300 |
| 2023-04-14 | 18.58 | $18.81 | 55700 |
| 2023-04-13 | 18.57 | $18.85 | 26800 |
| 2023-04-12 | 18.56 | $18.65 | 46400 |
| 2023-04-11 | 18.59 | $18.55 | 62400 |
| 2023-04-10 | 18.65 | $18.45 | 71400 |
| 2023-04-06 | 18.74 | $18.80 | 63500 |
| 2023-04-05 | 18.77 | $18.71 | 77300 |
| 2023-04-04 | 18.83 | $18.98 | 68800 |
| 2023-04-03 | 18.84 | $19.07 | 44800 |
| 2023-03-31 | 18.84 | $19.07 | 59200 |
| 2023-03-30 | 18.85 | $18.98 | 114700 |
| 2023-03-29 | 18.87 | $19.17 | 124700 |
| 2023-03-28 | 18.86 | $18.95 | 130600 |
| 2023-03-27 | 18.90 | $18.77 | 109200 |
| 2023-03-24 | 18.99 | $18.62 | 96400 |
| 2023-03-23 | 19.13 | $18.29 | 148800 |
| 2023-03-22 | 19.36 | $18.52 | 173300 |
| 2023-03-21 | 19.58 | $19.17 | 73300 |
| 2023-03-20 | 19.70 | $19.50 | 159600 |
| 2023-03-17 | 19.77 | $19.25 | 204200 |
| 2023-03-16 | 19.90 | $19.64 | 150500 |
| 2023-03-15 | 19.98 | $19.22 | 132700 |
| 2023-03-14 | 20.16 | $19.93 | 233200 |
| 2023-03-13 | 20.22 | $19.57 | 398600 |
| 2023-03-10 | 20.37 | $19.10 | 166900 |
| 2023-03-09 | 20.64 | $19.90 | 142100 |
| 2023-03-08 | 20.78 | $20.53 | 65000 |
| 2023-03-07 | 20.81 | $20.57 | 84100 |
| 2023-03-06 | 20.84 | $20.52 | 135600 |
| 2023-03-03 | 20.88 | $20.80 | 133300 |
| 2023-03-02 | 20.87 | $20.72 | 168000 |
| 2023-03-01 | 20.87 | $20.76 | 94500 |
| 2023-02-28 | 20.86 | $20.84 | 96800 |
| 2023-02-27 | 20.83 | $20.86 | 90500 |
| 2023-02-24 | 20.79 | $20.88 | 141400 |
| 2023-02-23 | 20.74 | $20.83 | 79400 |
| 2023-02-22 | 20.68 | $20.70 | 121100 |
| 2023-02-21 | 20.65 | $20.42 | 82200 |
| 2023-02-17 | 20.67 | $20.90 | 70500 |
| 2023-02-16 | 20.58 | $20.62 | 59000 |
| 2023-02-15 | 20.54 | $20.49 | 50100 |
| 2023-02-14 | 20.53 | $20.41 | 41600 |
| 2023-02-13 | 20.52 | $20.50 | 98600 |
| 2023-02-10 | 20.49 | $20.35 | 28600 |
| 2023-02-09 | 20.48 | $20.11 | 56900 |
| 2023-02-08 | 20.53 | $20.19 | 44100 |
| 2023-02-07 | 20.56 | $20.57 | 45900 |
| 2023-02-06 | 20.52 | $20.61 | 71000 |
| 2023-02-03 | 20.46 | $20.67 | 163900 |
| 2023-02-02 | 20.37 | $20.57 | 73700 |
| 2023-02-01 | 20.29 | $20.51 | 47500 |
| 2023-01-31 | 20.20 | $20.30 | 35900 |
| 2023-01-30 | 20.15 | $20.16 | 98400 |
| 2023-01-27 | 20.11 | $20.38 | 66000 |
| 2023-01-26 | 20.02 | $20.17 | 63800 |
| 2023-01-25 | 19.96 | $20.10 | 48900 |
| 2023-01-24 | 19.91 | $19.95 | 71700 |
| 2023-01-23 | 19.87 | $20.23 | 86600 |
| 2023-01-20 | 19.77 | $20.15 | 81700 |
| 2023-01-19 | 19.66 | $19.83 | 59600 |
| 2023-01-18 | 19.61 | $19.91 | 65700 |
| 2023-01-17 | 19.53 | $19.86 | 63500 |
| 2023-01-13 | 19.45 | $19.76 | 37900 |
| 2023-01-12 | 19.37 | $19.85 | 31200 |
| 2023-01-11 | 19.27 | $19.76 | 53100 |
| 2023-01-10 | 19.16 | $19.35 | 68400 |
| 2023-01-09 | 19.13 | $19.51 | 64800 |
| 2023-01-06 | 19.05 | $19.34 | 87200 |
| 2023-01-05 | 19.01 | $19.17 | 63200 |
| 2023-01-04 | 18.98 | $19.06 | 78100 |
| 2023-01-03 | 18.98 | $19.18 | 47600 |
| 2022-12-30 | 18.96 | $19.03 | 55300 |
| 2022-12-29 | 18.96 | $19.11 | 32500 |
| 2022-12-28 | 18.95 | $18.92 | 52900 |
| 2022-12-27 | 18.98 | $19.27 | 61000 |
| 2022-12-23 | 18.94 | $18.99 | 45900 |
| 2022-12-22 | 18.96 | $18.88 | 82800 |
| 2022-12-21 | 19.00 | $18.74 | 59000 |
| 2022-12-20 | 19.08 | $18.71 | 75100 |
| 2022-12-19 | 19.18 | $19.05 | 99200 |
| 2022-12-16 | 19.22 | $18.88 | 144900 |
| 2022-12-15 | 19.31 | $19.22 | 116800 |
| 2022-12-14 | 19.34 | $19.09 | 74300 |
| 2022-12-13 | 19.40 | $19.11 | 78000 |
| 2022-12-12 | 19.47 | $18.98 | 97500 |
| 2022-12-09 | 19.57 | $19.12 | 56900 |
| 2022-12-08 | 19.67 | $18.85 | 75200 |
| 2022-12-07 | 19.84 | $19.08 | 61400 |
| 2022-12-06 | 19.98 | $18.94 | 100100 |
| 2022-12-05 | 20.18 | $19.12 | 77000 |
| 2022-12-02 | 20.37 | $19.45 | 133200 |
| 2022-12-01 | 20.51 | $19.77 | 116800 |
| 2022-11-30 | 20.61 | $20.25 | 147100 |
| 2022-11-29 | 20.62 | $20.33 | 119100 |
| 2022-11-28 | 20.62 | $20.34 | 138500 |
| 2022-11-25 | 20.60 | $20.36 | 42900 |
| 2022-11-23 | 20.58 | $20.40 | 73700 |
| 2022-11-22 | 20.54 | $20.52 | 126000 |
| 2022-11-21 | 20.47 | $20.50 | 115900 |
| 2022-11-18 | 20.38 | $20.24 | 86800 |
| 2022-11-17 | 20.33 | $20.20 | 63900 |
| 2022-11-16 | 20.28 | $20.20 | 60800 |
| 2022-11-15 | 20.21 | $20.21 | 80400 |
| 2022-11-14 | 20.13 | $20.15 | 74600 |
| 2022-11-11 | 20.04 | $20.18 | 81100 |
| 2022-11-10 | 19.92 | $20.37 | 84400 |
| 2022-11-09 | 19.75 | $20.31 | 67800 |
| 2022-11-08 | 19.55 | $20.39 | 93700 |
| 2022-11-07 | 19.31 | $20.69 | 156200 |
| 2022-11-04 | 18.96 | $20.09 | 130800 |
| 2022-11-03 | 18.67 | $19.14 | 63400 |
| 2022-11-02 | 18.54 | $19.48 | 117300 |
| 2022-11-01 | 18.31 | $19.25 | 124000 |
| 2022-10-31 | 18.10 | $18.85 | 41300 |
| 2022-10-28 | 17.93 | $18.74 | 52500 |
| 2022-10-27 | 17.76 | $18.51 | 54400 |
| 2022-10-26 | 17.62 | $18.24 | 47000 |
| 2022-10-25 | 17.51 | $18.19 | 67300 |
| 2022-10-24 | 17.39 | $17.90 | 48500 |
| 2022-10-21 | 17.31 | $17.65 | 97200 |
| 2022-10-20 | 17.28 | $17.63 | 42900 |
| 2022-10-19 | 17.25 | $17.75 | 31100 |
| 2022-10-18 | 17.19 | $17.77 | 48400 |
| 2022-10-17 | 17.12 | $17.41 | 55800 |
| 2022-10-14 | 17.11 | $17.51 | 47900 |
| 2022-10-13 | 17.09 | $17.70 | 126700 |
| 2022-10-12 | 17.03 | $17.02 | 47000 |
| 2022-10-11 | 17.10 | $16.88 | 82400 |
| 2022-10-10 | 17.22 | $16.95 | 68400 |
| 2022-10-07 | 17.35 | $17.41 | 52000 |
| 2022-10-06 | 17.40 | $17.67 | 45700 |
| 2022-10-05 | 17.41 | $18.04 | 57300 |
| 2022-10-04 | 17.35 | $18.18 | 56300 |
| 2022-10-03 | 17.25 | $17.56 | 91900 |
| 2022-09-30 | 17.27 | $17.18 | 104300 |
| 2022-09-29 | 17.38 | $17.18 | 148300 |
| 2022-09-28 | 17.52 | $17.32 | 80900 |
| 2022-09-27 | 17.64 | $16.92 | 83400 |
| 2022-09-26 | 17.88 | $16.94 | 145000 |
| 2022-09-23 | 18.16 | $17.19 | 106500 |
| 2022-09-22 | 18.43 | $17.70 | 142800 |
| 2022-09-21 | 18.64 | $18.11 | 91300 |
| 2022-09-20 | 18.80 | $18.06 | 96700 |
| 2022-09-19 | 18.99 | $18.31 | 66700 |
| 2022-09-16 | 19.17 | $18.49 | 128300 |
| 2022-09-15 | 19.34 | $18.64 | 50500 |
| 2022-09-14 | 19.50 | $18.59 | 106200 |
| 2022-09-13 | 19.71 | $18.86 | 108600 |
| 2022-09-12 | 19.89 | $19.16 | 144200 |
| 2022-09-09 | 20.03 | $19.57 | 100800 |
| 2022-09-08 | 20.11 | $19.50 | 77500 |
| 2022-09-07 | 20.22 | $19.82 | 97300 |
| 2022-09-06 | 20.28 | $19.70 | 72300 |
| 2022-09-02 | 20.36 | $19.70 | 76400 |
| 2022-09-01 | 20.46 | $19.70 | 97300 |
| 2022-08-31 | 20.58 | $20.17 | 53600 |
| 2022-08-30 | 20.61 | $20.27 | 52300 |
| 2022-08-29 | 20.62 | $20.42 | 38500 |
| 2022-08-26 | 20.60 | $20.45 | 44500 |
| 2022-08-25 | 20.57 | $20.56 | 54400 |
| 2022-08-24 | 20.50 | $20.47 | 55000 |
| 2022-08-23 | 20.44 | $20.29 | 51200 |
| 2022-08-22 | 20.40 | $20.17 | 66900 |
| 2022-08-19 | 20.38 | $20.17 | 55600 |
| 2022-08-18 | 20.35 | $20.45 | 86400 |
| 2022-08-17 | 20.26 | $20.36 | 51400 |
| 2022-08-16 | 20.16 | $20.62 | 57800 |
| 2022-08-15 | 19.99 | $20.53 | 42300 |
| 2022-08-12 | 19.81 | $20.39 | 50300 |
| 2022-08-11 | 19.63 | $20.02 | 64700 |
| 2022-08-10 | 19.50 | $20.20 | 92400 |
| 2022-08-09 | 19.30 | $19.61 | 63100 |
| 2022-08-08 | 19.19 | $19.70 | 118000 |
| 2022-08-05 | 19.04 | $20.07 | 135200 |
| 2022-08-04 | 18.79 | $18.90 | 44900 |
| 2022-08-03 | 18.75 | $18.94 | 47200 |
| 2022-08-02 | 18.69 | $18.86 | 48100 |
| 2022-08-01 | 18.63 | $18.92 | 53100 |
| 2022-07-29 | 18.55 | $18.99 | 69000 |
| 2022-07-28 | 18.45 | $18.74 | 38300 |
| 2022-07-27 | 18.38 | $18.56 | 92800 |
| 2022-07-26 | 18.33 | $18.56 | 36200 |
| 2022-07-25 | 18.28 | $18.48 | 28300 |
| 2022-07-22 | 18.24 | $18.64 | 39500 |
| 2022-07-21 | 18.16 | $18.71 | 58000 |
| 2022-07-20 | 18.04 | $18.60 | 35100 |
| 2022-07-19 | 17.94 | $18.56 | 77000 |
| 2022-07-18 | 17.83 | $18.32 | 80700 |
| 2022-07-15 | 17.75 | $18.00 | 60100 |
| 2022-07-14 | 17.73 | $17.83 | 51200 |
| 2022-07-13 | 17.74 | $18.07 | 56900 |
| 2022-07-12 | 17.70 | $18.03 | 73800 |
| 2022-07-11 | 17.67 | $17.95 | 87300 |
| 2022-07-08 | 17.65 | $18.39 | 43300 |
| 2022-07-07 | 17.54 | $18.38 | 98000 |
| 2022-07-06 | 17.42 | $17.83 | 65100 |
| 2022-07-05 | 17.39 | $17.89 | 90300 |
| 2022-07-01 | 17.35 | $17.70 | 57200 |
| 2022-06-30 | 17.35 | $17.45 | 49600 |
| 2022-06-29 | 17.41 | $17.43 | 62600 |
| 2022-06-28 | 17.48 | $17.83 | 77700 |
| 2022-06-27 | 17.49 | $18.08 | 91800 |
| 2022-06-24 | 17.44 | $17.78 | 110000 |
| 2022-06-23 | 17.46 | $17.44 | 108500 |
| 2022-06-22 | 17.55 | $17.21 | 105300 |
| 2022-06-21 | 17.72 | $17.05 | 119800 |
| 2022-06-17 | 17.95 | $16.82 | 409000 |
| 2022-06-16 | 18.27 | $16.61 | 244300 |
| 2022-06-15 | 18.68 | $17.41 | 128100 |
| 2022-06-14 | 19.00 | $17.49 | 256800 |
| 2022-06-13 | 19.35 | $17.73 | 351100 |
| 2022-06-10 | 19.71 | $19.19 | 134800 |
| 2022-06-09 | 19.82 | $19.10 | 123400 |
| 2022-06-08 | 19.97 | $20.22 | 150700 |
| 2022-06-07 | 19.90 | $20.18 | 71500 |
| 2022-06-06 | 19.83 | $20.15 | 85800 |
| 2022-06-03 | 19.76 | $20.12 | 108100 |
| 2022-06-02 | 19.68 | $20.28 | 101200 |
| 2022-06-01 | 19.55 | $20.17 | 121200 |
| 2022-05-31 | 19.43 | $19.81 | 109800 |
| 2022-05-27 | 19.36 | $19.93 | 111400 |
| 2022-05-26 | 19.26 | $19.58 | 61800 |
| 2022-05-25 | 19.22 | $19.42 | 125400 |
| 2022-05-24 | 19.21 | $19.11 | 66700 |
| 2022-05-23 | 19.26 | $19.16 | 86300 |
| 2022-05-20 | 19.31 | $18.84 | 103500 |
| 2022-05-19 | 19.43 | $19.27 | 104800 |
| 2022-05-18 | 19.49 | $19.23 | 58400 |
| 2022-05-17 | 19.56 | $19.74 | 50300 |
| 2022-05-16 | 19.55 | $19.46 | 54200 |
| 2022-05-13 | 19.58 | $19.21 | 132800 |
| 2022-05-12 | 19.68 | $18.72 | 225000 |
| 2022-05-11 | 19.90 | $19.39 | 76600 |
| 2022-05-10 | 20.01 | $19.42 | 81000 |
| 2022-05-09 | 20.13 | $19.70 | 140400 |
| 2022-05-06 | 20.21 | $20.32 | 80600 |
| 2022-05-05 | 20.18 | $19.91 | 63100 |
| 2022-05-04 | 20.22 | $20.12 | 106300 |
| 2022-05-03 | 20.23 | $20.07 | 83800 |
| 2022-05-02 | 20.25 | $19.55 | 196400 |
| 2022-04-29 | 20.38 | $19.95 | 103100 |
| 2022-04-28 | 20.45 | $20.52 | 119000 |
| 2022-04-27 | 20.40 | $20.52 | 145500 |
| 2022-04-26 | 20.35 | $20.15 | 193100 |
| 2022-04-25 | 20.36 | $20.94 | 281600 |
| 2022-04-22 | 20.21 | $20.29 | 117700 |
| 2022-04-21 | 20.16 | $20.32 | 57200 |
| 2022-04-20 | 20.11 | $20.41 | 85000 |
| 2022-04-19 | 20.03 | $19.89 | 61400 |
| 2022-04-18 | 20.04 | $19.99 | 44700 |
| 2022-04-14 | 20.03 | $19.57 | 41200 |
| 2022-04-13 | 20.10 | $19.76 | 35100 |
| 2022-04-12 | 20.15 | $19.53 | 84300 |
| 2022-04-11 | 20.25 | $19.84 | 48200 |
| 2022-04-08 | 20.30 | $19.96 | 52500 |
| 2022-04-07 | 20.34 | $19.92 | 91800 |
| 2022-04-06 | 20.38 | $19.94 | 50700 |
| 2022-04-05 | 20.43 | $20.25 | 59500 |
| 2022-04-04 | 20.41 | $20.15 | 56800 |
| 2022-04-01 | 20.41 | $20.50 | 48600 |
| 2022-03-31 | 20.33 | $20.18 | 59300 |
| 2022-03-30 | 20.31 | $20.16 | 83100 |
| 2022-03-29 | 20.28 | $20.40 | 80600 |
| 2022-03-28 | 20.19 | $20.52 | 147300 |
| 2022-03-25 | 20.06 | $20.05 | 105400 |
| 2022-03-24 | 20.01 | $19.90 | 87400 |
| 2022-03-23 | 19.98 | $19.80 | 110400 |
| 2022-03-22 | 19.96 | $19.81 | 128600 |
| 2022-03-21 | 19.93 | $20.31 | 179100 |
| 2022-03-18 | 19.79 | $19.59 | 293700 |
| 2022-03-17 | 19.78 | $19.83 | 93800 |
| 2022-03-16 | 19.71 | $19.53 | 151300 |
| 2022-03-15 | 19.69 | $20.05 | 170300 |
| 2022-03-14 | 19.56 | $19.90 | 287100 |
| 2022-03-11 | 19.43 | $19.26 | 116000 |
| 2022-03-10 | 19.41 | $19.23 | 172100 |
| 2022-03-09 | 19.40 | $19.87 | 219100 |
| 2022-03-08 | 19.24 | $19.80 | 139900 |
| 2022-03-07 | 19.07 | $19.80 | 257600 |
| 2022-03-04 | 18.87 | $19.94 | 271900 |
| 2022-03-03 | 18.61 | $18.74 | 130700 |
| 2022-03-02 | 18.56 | $18.74 | 222400 |
| 2022-03-01 | 18.50 | $18.49 | 61300 |
| 2022-02-28 | 18.48 | $18.50 | 72500 |
| 2022-02-25 | 18.46 | $18.51 | 104500 |
| 2022-02-24 | 18.42 | $18.30 | 140100 |
| 2022-02-23 | 18.43 | $18.38 | 83500 |
| 2022-02-22 | 18.42 | $18.55 | 148700 |
| 2022-02-18 | 18.37 | $18.60 | 109100 |
| 2022-02-17 | 18.29 | $18.52 | 192500 |
| 2022-02-16 | 18.23 | $18.18 | 52200 |
| 2022-02-15 | 18.22 | $18.14 | 53600 |
| 2022-02-14 | 18.22 | $18.17 | 58300 |
| 2022-02-11 | 18.22 | $18.21 | 52900 |
| 2022-02-10 | 18.20 | $18.35 | 64900 |
| 2022-02-09 | 18.15 | $18.26 | 53500 |
| 2022-02-08 | 18.11 | $18.37 | 49700 |
| 2022-02-07 | 18.04 | $18.31 | 93100 |
| 2022-02-04 | 17.98 | $18.39 | 33000 |
| 2022-02-03 | 17.88 | $18.10 | 45000 |
| 2022-02-02 | 17.83 | $18.35 | 101200 |
| 2022-02-01 | 17.71 | $18.04 | 54500 |
| 2022-01-31 | 17.65 | $17.92 | 50700 |
| 2022-01-28 | 17.60 | $17.48 | 43900 |
| 2022-01-27 | 17.63 | $17.49 | 42300 |
| 2022-01-26 | 17.67 | $17.62 | 192400 |
| 2022-01-25 | 17.69 | $17.59 | 61700 |
| 2022-01-24 | 17.72 | $17.02 | 192700 |
| 2022-01-21 | 17.87 | $17.50 | 91100 |
| 2022-01-20 | 17.95 | $17.69 | 50300 |
| 2022-01-19 | 18.00 | $17.91 | 66100 |
| 2022-01-18 | 18.01 | $18.16 | 63900 |
| 2022-01-14 | 17.96 | $17.74 | 151400 |
| 2022-01-13 | 18.00 | $18.08 | 41800 |
| 2022-01-12 | 17.97 | $18.00 | 40800 |
| 2022-01-11 | 17.96 | $18.15 | 56400 |
| 2022-01-10 | 17.91 | $17.99 | 57500 |
| 2022-01-07 | 17.88 | $17.89 | 46300 |
| 2022-01-06 | 17.87 | $17.85 | 38600 |
| 2022-01-05 | 17.87 | $17.84 | 69800 |
| 2022-01-04 | 17.87 | $17.90 | 44700 |
| 2022-01-03 | 17.85 | $18.14 | 60000 |
| 2021-12-31 | 17.79 | $17.98 | 35900 |
| 2021-12-30 | 17.74 | $17.92 | 41000 |
| 2021-12-29 | 17.70 | $18.06 | 36400 |
| 2021-12-28 | 17.63 | $18.03 | 85600 |
| 2021-12-27 | 17.55 | $17.87 | 67700 |
| 2021-12-23 | 17.49 | $17.92 | 54800 |
| 2021-12-22 | 17.41 | $17.67 | 34900 |
| 2021-12-21 | 17.37 | $17.47 | 83200 |
| 2021-12-20 | 17.37 | $17.45 | 134400 |
| 2021-12-17 | 17.38 | $17.55 | 101500 |
| 2021-12-16 | 17.36 | $17.43 | 65300 |
| 2021-12-15 | 17.37 | $17.29 | 63000 |
| 2021-12-14 | 17.42 | $16.97 | 59700 |
| 2021-12-13 | 17.53 | $17.19 | 55400 |
| 2021-12-10 | 17.62 | $17.33 | 56200 |
| 2021-12-09 | 17.70 | $17.30 | 61500 |
| 2021-12-08 | 17.80 | $17.37 | 56900 |
| 2021-12-07 | 17.89 | $17.39 | 73300 |
| 2021-12-06 | 18.00 | $17.55 | 112000 |
| 2021-12-03 | 18.09 | $17.55 | 60100 |
| 2021-12-02 | 18.20 | $17.75 | 110300 |
| 2021-12-01 | 18.28 | $17.99 | 100800 |
| 2021-11-30 | 18.32 | $18.22 | 91700 |
| 2021-11-29 | 18.32 | $18.31 | 71000 |
| 2021-11-26 | 18.30 | $18.03 | 102100 |
| 2021-11-24 | 18.33 | $18.31 | 58300 |
| 2021-11-23 | 18.31 | $18.49 | 95000 |
| 2021-11-22 | 18.25 | $18.63 | 104600 |
| 2021-11-19 | 18.14 | $18.45 | 102900 |
| 2021-11-18 | 18.05 | $18.37 | 43800 |
| 2021-11-17 | 17.97 | $18.15 | 52400 |
| 2021-11-16 | 17.92 | $17.94 | 34200 |
| 2021-11-15 | 17.90 | $17.86 | 50000 |
| 2021-11-12 | 17.90 | $17.98 | 39500 |
| 2021-11-11 | 17.87 | $18.09 | 80400 |
| 2021-11-10 | 17.82 | $18.07 | 67300 |
| 2021-11-09 | 17.75 | $17.79 | 83100 |
| 2021-11-08 | 17.74 | $17.97 | 99400 |
| 2021-11-05 | 17.69 | $17.86 | 129400 |
| 2021-11-04 | 17.65 | $17.63 | 49300 |
| 2021-11-03 | 17.65 | $17.65 | 74000 |
| 2021-11-02 | 17.65 | $17.64 | 63600 |
| 2021-11-01 | 17.65 | $17.63 | 66800 |
| 2021-10-29 | 17.65 | $17.66 | 52200 |
| 2021-10-28 | 17.65 | $17.69 | 55400 |
| 2021-10-27 | 17.64 | $17.61 | 63500 |
| 2021-10-26 | 17.64 | $17.66 | 51100 |
| 2021-10-25 | 17.64 | $17.66 | 55700 |
| 2021-10-22 | 17.63 | $17.77 | 41700 |
| 2021-10-21 | 17.60 | $17.68 | 54100 |
| 2021-10-20 | 17.58 | $17.69 | 65000 |
| 2021-10-19 | 17.56 | $17.71 | 39700 |
| 2021-10-18 | 17.53 | $17.66 | 69000 |
| 2021-10-15 | 17.51 | $17.53 | 49700 |
| 2021-10-14 | 17.51 | $17.55 | 95800 |
| 2021-10-13 | 17.51 | $17.54 | 61300 |
| 2021-10-12 | 17.51 | $17.51 | 88400 |
| 2021-10-11 | 17.52 | $17.45 | 62900 |
| 2021-10-08 | 17.54 | $17.43 | 37700 |
| 2021-10-07 | 17.57 | $17.43 | 39500 |
| 2021-10-06 | 17.61 | $17.51 | 55600 |
| 2021-10-05 | 17.63 | $17.52 | 79900 |
| 2021-10-04 | 17.66 | $17.58 | 81600 |
| 2021-10-01 | 17.67 | $17.60 | 70900 |
| 2021-09-30 | 17.69 | $17.44 | 55200 |
| 2021-09-29 | 17.74 | $17.76 | 105100 |
| 2021-09-28 | 17.74 | $17.58 | 92800 |
| 2021-09-27 | 17.76 | $17.88 | 111100 |
| 2021-09-24 | 17.74 | $17.63 | 61800 |
| 2021-09-23 | 17.75 | $17.64 | 63800 |
| 2021-09-22 | 17.77 | $17.57 | 138700 |
| 2021-09-21 | 17.81 | $17.68 | 74400 |
| 2021-09-20 | 17.83 | $17.38 | 134400 |
| 2021-09-17 | 17.91 | $17.63 | 105700 |
| 2021-09-16 | 17.96 | $17.65 | 183500 |
| 2021-09-15 | 18.00 | $17.95 | 130700 |
| 2021-09-14 | 17.99 | $17.40 | 83200 |
| 2021-09-13 | 18.10 | $17.44 | 246000 |
| 2021-09-10 | 18.21 | $18.30 | 105200 |
| 2021-09-09 | 18.15 | $18.29 | 106100 |
| 2021-09-08 | 18.09 | $18.39 | 90700 |
| 2021-09-07 | 17.99 | $18.32 | 241200 |
| 2021-09-03 | 17.89 | $18.15 | 113400 |
| 2021-09-02 | 17.81 | $17.88 | 94300 |
| 2021-09-01 | 17.77 | $17.72 | 59800 |
| 2021-08-31 | 17.76 | $17.66 | 93600 |
| 2021-08-30 | 17.76 | $17.70 | 51000 |
| 2021-08-27 | 17.75 | $17.84 | 91700 |
| 2021-08-26 | 17.70 | $17.77 | 67500 |
| 2021-08-25 | 17.67 | $17.89 | 65200 |
| 2021-08-24 | 17.60 | $17.70 | 89500 |
| 2021-08-23 | 17.55 | $17.64 | 70200 |
| 2021-08-20 | 17.52 | $17.52 | 70400 |
| 2021-08-19 | 17.50 | $17.08 | 112100 |
| 2021-08-18 | 17.57 | $17.54 | 156800 |
| 2021-08-17 | 17.55 | $17.60 | 69300 |
| 2021-08-16 | 17.51 | $17.72 | 47100 |
| 2021-08-13 | 17.45 | $17.81 | 49700 |
| 2021-08-12 | 17.35 | $17.81 | 46200 |
| 2021-08-11 | 17.24 | $17.87 | 60900 |
| 2021-08-10 | 17.09 | $17.90 | 101000 |
| 2021-08-09 | 16.92 | $17.71 | 82400 |
| 2021-08-06 | 16.75 | $17.33 | 118900 |
| 2021-08-05 | 16.65 | $16.83 | 35800 |
| 2021-08-04 | 16.63 | $16.55 | 41400 |
| 2021-08-03 | 16.66 | $16.68 | 59400 |
| 2021-08-02 | 16.68 | $16.66 | 65600 |
| 2021-07-30 | 16.71 | $16.80 | 72800 |
| 2021-07-29 | 16.71 | $16.76 | 44100 |
| 2021-07-28 | 16.72 | $16.73 | 44200 |
| 2021-07-27 | 16.74 | $16.80 | 41500 |
| 2021-07-26 | 16.75 | $16.83 | 123400 |
| 2021-07-23 | 16.75 | $16.74 | 44200 |
| 2021-07-22 | 16.78 | $16.76 | 50100 |
| 2021-07-21 | 16.81 | $16.89 | 69400 |
| 2021-07-20 | 16.82 | $16.78 | 58900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.56
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.62
Average
19.41
Maximum
23.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.56 | $20.36 | 249438 |
| 2026-07-16 | 20.49 | $20.68 | 252500 |
| 2026-07-15 | 20.30 | $20.33 | 342423 |
| 2026-07-14 | 20.16 | $20.43 | 504004 |
| 2026-07-13 | 19.96 | $20.11 | 264300 |
| 2026-07-10 | 19.81 | $20.21 | 263234 |
| 2026-07-09 | 19.59 | $19.54 | 320605 |
| 2026-07-08 | 19.52 | $19.53 | 260075 |
| 2026-07-07 | 19.44 | $19.45 | 629400 |
| 2026-07-06 | 19.35 | $20.41 | 3.0M |
| 2026-07-02 | 18.95 | $19.33 | 228202 |
| 2026-07-01 | 18.79 | $19.34 | 307600 |
| 2026-06-30 | 18.59 | $19.07 | 323204 |
| 2026-06-29 | 18.44 | $18.94 | 580500 |
| 2026-06-26 | 18.30 | $18.78 | 430700 |
| 2026-06-25 | 18.17 | $18.39 | 393343 |
| 2026-06-24 | 18.15 | $18.13 | 219500 |
| 2026-06-23 | 18.20 | $18.29 | 278700 |
| 2026-06-22 | 18.22 | $17.94 | 331205 |
| 2026-06-18 | 18.36 | $18.35 | 515933 |
| 2026-06-17 | 18.40 | $18.03 | 360900 |
| 2026-06-16 | 18.56 | $18.34 | 389900 |
| 2026-06-15 | 18.65 | $18.61 | 640481 |
| 2026-06-12 | 18.67 | $18.82 | 272500 |
| 2026-06-11 | 18.64 | $18.72 | 218736 |
| 2026-06-10 | 18.63 | $18.74 | 260918 |
| 2026-06-09 | 18.61 | $18.63 | 146079 |
| 2026-06-08 | 18.63 | $18.48 | 213521 |
| 2026-06-05 | 18.69 | $18.47 | 346428 |
| 2026-06-04 | 18.77 | $18.78 | 189208 |
| 2026-06-03 | 18.78 | $18.40 | 356300 |
| 2026-06-02 | 18.90 | $18.86 | 212228 |
| 2026-06-01 | 18.91 | $19.03 | 239025 |
| 2026-05-29 | 18.86 | $18.88 | 155800 |
| 2026-05-28 | 18.84 | $18.96 | 243200 |
| 2026-05-27 | 18.80 | $18.91 | 251500 |
| 2026-05-26 | 18.76 | $18.83 | 219300 |
| 2026-05-22 | 18.74 | $18.63 | 203811 |
| 2026-05-21 | 18.78 | $18.74 | 187100 |
| 2026-05-20 | 18.79 | $18.70 | 171600 |
| 2026-05-19 | 18.81 | $18.45 | 162430 |
| 2026-05-18 | 18.92 | $18.66 | 154200 |
| 2026-05-15 | 18.98 | $18.79 | 197929 |
| 2026-05-14 | 19.01 | $18.81 | 192500 |
| 2026-05-13 | 19.03 | $18.60 | 250836 |
| 2026-05-12 | 19.13 | $18.87 | 264225 |
| 2026-05-11 | 19.16 | $18.71 | 387712 |
| 2026-05-08 | 19.24 | $19.79 | 510303 |
| 2026-05-07 | 18.98 | $18.45 | 255500 |
| 2026-05-06 | 19.10 | $18.58 | 1.0M |
| 2026-05-05 | 19.19 | $19.18 | 139112 |
| 2026-05-04 | 19.11 | $19.19 | 177400 |
| 2026-05-01 | 19.00 | $19.20 | 204900 |
| 2026-04-30 | 18.85 | $18.97 | 193300 |
| 2026-04-29 | 18.75 | $18.54 | 139958 |
| 2026-04-28 | 18.75 | $18.68 | 158314 |
| 2026-04-27 | 18.70 | $18.39 | 214109 |
| 2026-04-24 | 18.73 | $18.40 | 134300 |
| 2026-04-23 | 18.76 | $18.34 | 199129 |
| 2026-04-22 | 18.81 | $18.80 | 272700 |
| 2026-04-21 | 18.72 | $18.55 | 194804 |
| 2026-04-20 | 18.68 | $18.80 | 223600 |
| 2026-04-17 | 18.55 | $18.92 | 336632 |
| 2026-04-16 | 18.34 | $18.55 | 240100 |
| 2026-04-15 | 18.21 | $18.73 | 261843 |
| 2026-04-14 | 17.99 | $18.44 | 166537 |
| 2026-04-13 | 17.80 | $18.02 | 202500 |
| 2026-04-10 | 17.71 | $17.91 | 179565 |
| 2026-04-09 | 17.64 | $17.79 | 158400 |
| 2026-04-08 | 17.58 | $17.86 | 298929 |
| 2026-04-07 | 17.50 | $17.82 | 200309 |
| 2026-04-06 | 17.41 | $17.92 | 264600 |
| 2026-04-02 | 17.28 | $17.75 | 256238 |
| 2026-04-01 | 17.17 | $17.30 | 225313 |
| 2026-03-31 | 17.18 | $17.42 | 284200 |
| 2026-03-30 | 17.17 | $17.19 | 416730 |
| 2026-03-27 | 17.23 | $16.92 | 411128 |
| 2026-03-26 | 17.40 | $17.29 | 209900 |
| 2026-03-25 | 17.49 | $17.43 | 239648 |
| 2026-03-24 | 17.56 | $17.37 | 268600 |
| 2026-03-23 | 17.67 | $17.67 | 538700 |
| 2026-03-20 | 17.72 | $17.18 | 842694 |
| 2026-03-19 | 17.93 | $18.11 | 630116 |
| 2026-03-18 | 17.90 | $18.20 | 334800 |
| 2026-03-17 | 17.84 | $18.32 | 300494 |
| 2026-03-16 | 17.72 | $17.79 | 466500 |
| 2026-03-13 | 17.76 | $17.67 | 286546 |
| 2026-03-12 | 17.85 | $17.76 | 235203 |
| 2026-03-11 | 17.93 | $17.99 | 269185 |
| 2026-03-10 | 17.96 | $18.16 | 185638 |
| 2026-03-09 | 17.96 | $17.87 | 376234 |
| 2026-03-06 | 18.04 | $18.01 | 219726 |
| 2026-03-05 | 18.11 | $18.39 | 256734 |
| 2026-03-04 | 18.07 | $18.60 | 405814 |
| 2026-03-03 | 17.97 | $18.09 | 240627 |
| 2026-03-02 | 18.01 | $17.98 | 451600 |
| 2026-02-27 | 18.10 | $17.71 | 792800 |
| 2026-02-26 | 18.30 | $18.40 | 273330 |
| 2026-02-25 | 18.33 | $18.53 | 160337 |
| 2026-02-24 | 18.33 | $18.30 | 242401 |
| 2026-02-23 | 18.41 | $18.21 | 261421 |
| 2026-02-20 | 18.54 | $18.44 | 212524 |
| 2026-02-19 | 18.63 | $18.57 | 293100 |
| 2026-02-18 | 18.71 | $18.77 | 254062 |
| 2026-02-17 | 18.74 | $18.49 | 335352 |
| 2026-02-13 | 18.88 | $18.85 | 295745 |
| 2026-02-12 | 18.93 | $18.97 | 194900 |
| 2026-02-11 | 18.95 | $19.13 | 233443 |
| 2026-02-10 | 18.94 | $19.02 | 138800 |
| 2026-02-09 | 18.96 | $19.05 | 286400 |
| 2026-02-06 | 18.98 | $18.86 | 301470 |
| 2026-02-05 | 19.07 | $18.79 | 336900 |
| 2026-02-04 | 19.20 | $19.03 | 225315 |
| 2026-02-03 | 19.29 | $19.06 | 294800 |
| 2026-02-02 | 19.39 | $19.29 | 312619 |
| 2026-01-30 | 19.43 | $19.29 | 170300 |
| 2026-01-29 | 19.49 | $19.38 | 151210 |
| 2026-01-28 | 19.54 | $19.19 | 164501 |
| 2026-01-27 | 19.66 | $19.46 | 119423 |
| 2026-01-26 | 19.71 | $19.38 | 247000 |
| 2026-01-23 | 19.81 | $19.60 | 150112 |
| 2026-01-22 | 19.85 | $19.69 | 155600 |
| 2026-01-21 | 19.87 | $19.77 | 175504 |
| 2026-01-20 | 19.87 | $19.55 | 233700 |
| 2026-01-16 | 19.93 | $19.91 | 187032 |
| 2026-01-15 | 19.90 | $20.22 | 183900 |
| 2026-01-14 | 19.75 | $20.00 | 187817 |
| 2026-01-13 | 19.65 | $19.62 | 196300 |
| 2026-01-12 | 19.63 | $19.72 | 201497 |
| 2026-01-09 | 19.59 | $19.81 | 175647 |
| 2026-01-08 | 19.50 | $19.82 | 265541 |
| 2026-01-07 | 19.39 | $19.25 | 275130 |
| 2026-01-06 | 19.44 | $19.71 | 228515 |
| 2026-01-05 | 19.35 | $19.79 | 298810 |
| 2026-01-02 | 19.23 | $19.53 | 250841 |
| 2025-12-31 | 19.16 | $19.30 | 417902 |
| 2025-12-30 | 19.14 | $19.32 | 273200 |
| 2025-12-29 | 19.13 | $19.20 | 533038 |
| 2025-12-26 | 19.15 | $19.44 | 377200 |
| 2025-12-24 | 19.10 | $19.03 | 146500 |
| 2025-12-23 | 19.18 | $18.75 | 284600 |
| 2025-12-22 | 19.37 | $18.77 | 474200 |
| 2025-12-19 | 19.59 | $18.85 | 1.3M |
| 2025-12-18 | 19.84 | $19.63 | 607700 |
| 2025-12-17 | 19.89 | $19.64 | 429400 |
| 2025-12-16 | 19.96 | $19.80 | 275317 |
| 2025-12-15 | 19.98 | $19.85 | 356701 |
| 2025-12-12 | 20.00 | $20.11 | 232800 |
| 2025-12-11 | 19.93 | $20.10 | 266900 |
| 2025-12-10 | 19.85 | $20.07 | 253914 |
| 2025-12-09 | 19.76 | $20.05 | 227000 |
| 2025-12-08 | 19.67 | $19.87 | 462849 |
| 2025-12-05 | 19.60 | $19.75 | 621341 |
| 2025-12-04 | 19.57 | $19.75 | 412248 |
| 2025-12-03 | 19.52 | $19.75 | 459901 |
| 2025-12-02 | 19.47 | $19.69 | 234242 |
| 2025-12-01 | 19.43 | $19.65 | 207000 |
| 2025-11-28 | 19.40 | $19.71 | 145736 |
| 2025-11-26 | 19.35 | $19.70 | 209569 |
| 2025-11-25 | 19.29 | $19.67 | 175800 |
| 2025-11-24 | 19.23 | $19.50 | 187955 |
| 2025-11-21 | 19.22 | $19.43 | 212800 |
| 2025-11-20 | 19.24 | $19.02 | 190746 |
| 2025-11-19 | 19.40 | $19.21 | 155900 |
| 2025-11-18 | 19.53 | $19.31 | 230200 |
| 2025-11-17 | 19.67 | $19.23 | 287909 |
| 2025-11-14 | 19.87 | $19.75 | 155000 |
| 2025-11-13 | 19.95 | $19.68 | 162500 |
| 2025-11-12 | 20.08 | $19.74 | 585458 |
| 2025-11-11 | 20.21 | $19.70 | 417800 |
| 2025-11-10 | 20.39 | $19.88 | 296222 |
| 2025-11-07 | 20.55 | $19.77 | 512234 |
| 2025-11-06 | 20.78 | $20.68 | 127511 |
| 2025-11-05 | 20.77 | $20.82 | 99700 |
| 2025-11-04 | 20.70 | $20.61 | 105014 |
| 2025-11-03 | 20.69 | $20.60 | 118247 |
| 2025-10-31 | 20.68 | $20.54 | 126000 |
| 2025-10-30 | 20.68 | $20.45 | 125122 |
| 2025-10-29 | 20.71 | $20.68 | 177945 |
| 2025-10-28 | 20.67 | $21.07 | 229300 |
| 2025-10-27 | 20.49 | $20.93 | 194600 |
| 2025-10-24 | 20.32 | $20.61 | 172233 |
| 2025-10-23 | 20.21 | $20.69 | 129800 |
| 2025-10-22 | 20.06 | $20.51 | 144427 |
| 2025-10-21 | 19.93 | $20.50 | 179500 |
| 2025-10-20 | 19.77 | $20.12 | 151510 |
| 2025-10-17 | 19.71 | $19.95 | 205132 |
| 2025-10-16 | 19.69 | $19.75 | 169658 |
| 2025-10-15 | 19.74 | $20.20 | 262914 |
| 2025-10-14 | 19.66 | $20.10 | 158688 |
| 2025-10-13 | 19.60 | $19.83 | 233744 |
| 2025-10-10 | 19.62 | $19.31 | 300646 |
| 2025-10-09 | 19.81 | $19.52 | 339523 |
| 2025-10-08 | 19.99 | $19.91 | 241286 |
| 2025-10-07 | 20.08 | $19.98 | 484334 |
| 2025-10-06 | 20.18 | $20.37 | 264323 |
| 2025-10-03 | 20.19 | $20.37 | 202294 |
| 2025-10-02 | 20.20 | $20.55 | 242237 |
| 2025-10-01 | 20.16 | $20.33 | 203701 |
| 2025-09-30 | 20.19 | $20.26 | 176836 |
| 2025-09-29 | 20.25 | $20.27 | 265700 |
| 2025-09-26 | 20.32 | $20.18 | 208400 |
| 2025-09-25 | 20.45 | $20.47 | 375500 |
| 2025-09-24 | 20.52 | $20.40 | 426800 |
| 2025-09-23 | 20.64 | $20.33 | 176400 |
| 2025-09-22 | 20.80 | $20.38 | 292700 |
| 2025-09-19 | 20.98 | $20.79 | 344538 |
| 2025-09-18 | 21.08 | $20.68 | 287600 |
| 2025-09-17 | 21.24 | $21.08 | 381600 |
| 2025-09-16 | 21.30 | $21.05 | 364100 |
| 2025-09-15 | 21.39 | $21.15 | 365600 |
| 2025-09-12 | 21.47 | $21.47 | 194482 |
| 2025-09-11 | 21.46 | $21.51 | 255700 |
| 2025-09-10 | 21.43 | $21.32 | 207542 |
| 2025-09-09 | 21.46 | $21.43 | 154347 |
| 2025-09-08 | 21.46 | $21.51 | 242792 |
| 2025-09-05 | 21.43 | $21.39 | 199873 |
| 2025-09-04 | 21.43 | $21.39 | 177800 |
| 2025-09-03 | 21.43 | $21.38 | 171900 |
| 2025-09-02 | 21.43 | $21.42 | 185121 |
| 2025-08-29 | 21.41 | $21.53 | 156000 |
| 2025-08-28 | 21.36 | $21.44 | 199027 |
| 2025-08-27 | 21.32 | $21.38 | 141216 |
| 2025-08-26 | 21.29 | $21.35 | 140918 |
| 2025-08-25 | 21.26 | $21.25 | 129003 |
| 2025-08-22 | 21.26 | $21.33 | 162900 |
| 2025-08-21 | 21.23 | $21.22 | 110000 |
| 2025-08-20 | 21.23 | $21.26 | 174100 |
| 2025-08-19 | 21.21 | $21.28 | 170600 |
| 2025-08-18 | 21.18 | $21.17 | 199200 |
| 2025-08-15 | 21.18 | $21.18 | 170500 |
| 2025-08-14 | 21.18 | $21.34 | 153600 |
| 2025-08-13 | 21.12 | $21.37 | 230700 |
| 2025-08-12 | 21.04 | $21.45 | 314800 |
| 2025-08-11 | 20.92 | $21.28 | 191600 |
| 2025-08-08 | 20.82 | $21.37 | 417700 |
| 2025-08-07 | 20.68 | $20.53 | 154100 |
| 2025-08-06 | 20.77 | $20.75 | 101900 |
| 2025-08-05 | 20.82 | $20.65 | 95000 |
| 2025-08-04 | 20.91 | $20.59 | 159400 |
| 2025-08-01 | 21.04 | $20.64 | 118900 |
| 2025-07-31 | 21.18 | $20.68 | 78800 |
| 2025-07-30 | 21.34 | $20.80 | 120700 |
| 2025-07-29 | 21.49 | $20.93 | 159000 |
| 2025-07-28 | 21.63 | $20.98 | 143300 |
| 2025-07-25 | 21.78 | $21.40 | 112400 |
| 2025-07-24 | 21.82 | $21.46 | 113800 |
| 2025-07-23 | 21.85 | $21.62 | 96600 |
| 2025-07-22 | 21.82 | $21.55 | 104300 |
| 2025-07-21 | 21.80 | $21.46 | 146200 |
| 2025-07-18 | 21.80 | $21.84 | 141000 |
| 2025-07-17 | 21.66 | $21.99 | 123300 |
| 2025-07-16 | 21.45 | $21.69 | 111700 |
| 2025-07-15 | 21.27 | $21.41 | 96800 |
| 2025-07-14 | 21.13 | $21.46 | 122600 |
| 2025-07-11 | 20.95 | $21.21 | 173100 |
| 2025-07-10 | 20.80 | $21.00 | 101300 |
| 2025-07-09 | 20.67 | $20.76 | 123000 |
| 2025-07-08 | 20.60 | $20.83 | 200400 |
| 2025-07-07 | 20.47 | $20.86 | 205800 |
| 2025-07-03 | 20.31 | $20.78 | 81700 |
| 2025-07-02 | 20.14 | $20.56 | 140800 |
| 2025-07-01 | 20.01 | $20.36 | 205800 |
| 2025-06-30 | 19.90 | $20.20 | 175100 |
| 2025-06-27 | 19.82 | $19.89 | 173800 |
| 2025-06-26 | 19.83 | $19.81 | 764200 |
| 2025-06-25 | 19.86 | $19.81 | 186000 |
| 2025-06-24 | 19.90 | $19.88 | 163300 |
| 2025-06-23 | 19.93 | $19.67 | 178100 |
| 2025-06-20 | 20.03 | $19.93 | 262400 |
| 2025-06-18 | 20.07 | $20.03 | 153000 |
| 2025-06-17 | 20.09 | $19.77 | 164300 |
| 2025-06-16 | 20.19 | $19.60 | 190900 |
| 2025-06-13 | 20.37 | $19.54 | 206700 |
| 2025-06-12 | 20.61 | $20.40 | 244000 |
| 2025-06-11 | 20.62 | $20.42 | 267300 |
| 2025-06-10 | 20.63 | $20.59 | 157000 |
| 2025-06-09 | 20.57 | $20.52 | 131700 |
| 2025-06-06 | 20.52 | $20.32 | 108100 |
| 2025-06-05 | 20.52 | $20.14 | 155900 |
| 2025-06-04 | 20.57 | $20.10 | 143500 |
| 2025-06-03 | 20.63 | $20.23 | 157500 |
| 2025-06-02 | 20.67 | $20.28 | 273600 |
| 2025-05-30 | 20.68 | $20.49 | 179900 |
| 2025-05-29 | 20.63 | $20.57 | 436200 |
| 2025-05-28 | 20.53 | $20.32 | 88400 |
| 2025-05-27 | 20.49 | $20.37 | 152900 |
| 2025-05-23 | 20.41 | $20.13 | 105300 |
| 2025-05-22 | 20.38 | $20.02 | 90700 |
| 2025-05-21 | 20.37 | $19.98 | 127800 |
| 2025-05-20 | 20.37 | $20.38 | 147400 |
| 2025-05-19 | 20.23 | $20.28 | 259200 |
| 2025-05-16 | 20.08 | $20.18 | 162800 |
| 2025-05-15 | 19.92 | $20.07 | 131000 |
| 2025-05-14 | 19.77 | $20.00 | 202500 |
| 2025-05-13 | 19.59 | $20.23 | 235200 |
| 2025-05-12 | 19.30 | $19.67 | 203000 |
| 2025-05-09 | 19.12 | $19.66 | 240000 |
| 2025-05-08 | 18.90 | $19.08 | 126400 |
| 2025-05-07 | 18.82 | $18.79 | 94500 |
| 2025-05-06 | 18.82 | $18.85 | 108400 |
| 2025-05-05 | 18.80 | $18.83 | 124800 |
| 2025-05-02 | 18.78 | $19.07 | 124500 |
| 2025-05-01 | 18.68 | $18.65 | 122300 |
| 2025-04-30 | 18.70 | $18.90 | 160400 |
| 2025-04-29 | 18.65 | $19.08 | 110600 |
| 2025-04-28 | 18.53 | $19.29 | 113100 |
| 2025-04-25 | 18.33 | $19.23 | 148900 |
| 2025-04-24 | 18.11 | $19.00 | 136300 |
| 2025-04-23 | 17.92 | $18.83 | 151700 |
| 2025-04-22 | 17.76 | $18.49 | 114500 |
| 2025-04-21 | 17.69 | $18.15 | 163100 |
| 2025-04-17 | 17.72 | $18.55 | 201400 |
| 2025-04-16 | 17.64 | $18.24 | 179700 |
| 2025-04-15 | 17.67 | $18.35 | 202300 |
| 2025-04-14 | 17.68 | $18.18 | 237600 |
| 2025-04-11 | 17.77 | $17.79 | 288700 |
| 2025-04-10 | 18.02 | $17.79 | 285500 |
| 2025-04-09 | 18.35 | $18.69 | 473100 |
| 2025-04-08 | 18.48 | $17.32 | 404700 |
| 2025-04-07 | 19.09 | $17.74 | 486900 |
| 2025-04-04 | 19.71 | $18.80 | 628600 |
| 2025-04-03 | 20.14 | $20.20 | 295000 |
| 2025-04-02 | 20.24 | $20.51 | 221700 |
| 2025-04-01 | 20.26 | $20.65 | 227800 |
| 2025-03-31 | 20.26 | $20.39 | 338500 |
| 2025-03-28 | 20.35 | $20.56 | 275300 |
| 2025-03-27 | 20.42 | $20.70 | 581800 |
| 2025-03-26 | 20.46 | $20.96 | 291900 |
| 2025-03-25 | 20.44 | $20.81 | 264000 |
| 2025-03-24 | 20.47 | $20.75 | 226200 |
| 2025-03-21 | 20.55 | $20.52 | 389500 |
| 2025-03-20 | 20.72 | $20.47 | 317100 |
| 2025-03-19 | 20.95 | $21.13 | 330100 |
| 2025-03-18 | 21.04 | $21.19 | 306700 |
| 2025-03-17 | 21.14 | $21.16 | 446000 |
| 2025-03-14 | 21.28 | $21.23 | 438200 |
| 2025-03-13 | 21.43 | $20.89 | 310100 |
| 2025-03-12 | 21.73 | $21.30 | 342500 |
| 2025-03-11 | 21.98 | $21.53 | 361700 |
| 2025-03-10 | 22.21 | $21.83 | 262700 |
| 2025-03-07 | 22.40 | $22.09 | 299500 |
| 2025-03-06 | 22.55 | $21.81 | 227900 |
| 2025-03-05 | 22.83 | $22.22 | 306200 |
| 2025-03-04 | 23.03 | $22.53 | 276400 |
| 2025-03-03 | 23.18 | $23.03 | 217700 |
| 2025-02-28 | 23.19 | $23.29 | 156700 |
| 2025-02-27 | 23.13 | $22.85 | 280300 |
| 2025-02-26 | 23.19 | $22.75 | 155000 |
| 2025-02-25 | 23.28 | $22.94 | 125100 |
| 2025-02-24 | 23.34 | $23.00 | 153500 |
| 2025-02-21 | 23.37 | $23.06 | 111600 |
| 2025-02-20 | 23.39 | $23.24 | 130200 |
| 2025-02-19 | 23.36 | $23.34 | 194400 |
| 2025-02-18 | 23.27 | $23.33 | 152900 |
| 2025-02-14 | 23.16 | $23.37 | 125700 |
| 2025-02-13 | 23.00 | $23.09 | 168600 |
| 2025-02-12 | 22.90 | $22.90 | 90900 |
| 2025-02-11 | 22.82 | $22.66 | 153800 |
| 2025-02-10 | 22.80 | $22.63 | 116700 |
| 2025-02-07 | 22.77 | $22.62 | 102100 |
| 2025-02-06 | 22.74 | $22.50 | 94300 |
| 2025-02-05 | 22.73 | $22.49 | 139000 |
| 2025-02-04 | 22.71 | $22.57 | 170700 |
| 2025-02-03 | 22.66 | $22.59 | 163600 |
| 2025-01-31 | 22.58 | $22.61 | 237500 |
| 2025-01-30 | 22.47 | $22.43 | 218400 |
| 2025-01-29 | 22.38 | $22.24 | 145800 |
| 2025-01-28 | 22.32 | $22.55 | 158200 |
| 2025-01-27 | 22.15 | $22.39 | 181500 |
| 2025-01-24 | 21.99 | $22.28 | 135700 |
| 2025-01-23 | 21.82 | $22.14 | 145300 |
| 2025-01-22 | 21.65 | $21.87 | 170800 |
| 2025-01-21 | 21.52 | $22.00 | 271700 |
| 2025-01-17 | 21.33 | $21.70 | 192300 |
| 2025-01-16 | 21.18 | $21.62 | 183800 |
| 2025-01-15 | 21.02 | $21.24 | 103100 |
| 2025-01-14 | 20.95 | $21.04 | 107800 |
| 2025-01-13 | 20.93 | $20.81 | 241800 |
| 2025-01-10 | 20.97 | $20.90 | 120600 |
| 2025-01-08 | 20.99 | $21.04 | 114900 |
| 2025-01-07 | 20.98 | $20.94 | 169300 |
| 2025-01-06 | 20.99 | $21.07 | 279200 |
| 2025-01-03 | 20.96 | $21.19 | 189200 |
| 2025-01-02 | 20.89 | $21.31 | 198900 |
| 2024-12-31 | 20.76 | $21.02 | 270500 |
| 2024-12-30 | 20.70 | $20.91 | 202300 |
| 2024-12-27 | 20.66 | $20.86 | 184500 |
| 2024-12-26 | 20.63 | $20.90 | 194800 |
| 2024-12-24 | 20.59 | $20.75 | 53000 |
| 2024-12-23 | 20.58 | $20.57 | 158600 |
| 2024-12-20 | 20.63 | $20.48 | 328500 |
| 2024-12-19 | 20.72 | $20.28 | 189500 |
| 2024-12-18 | 20.89 | $19.92 | 254400 |
| 2024-12-17 | 21.21 | $20.26 | 288900 |
| 2024-12-16 | 21.50 | $21.03 | 318800 |
| 2024-12-13 | 21.60 | $21.38 | 233000 |
| 2024-12-12 | 21.60 | $21.41 | 302900 |
| 2024-12-11 | 21.59 | $21.41 | 205200 |
| 2024-12-10 | 21.57 | $21.49 | 289400 |
| 2024-12-09 | 21.52 | $21.40 | 218200 |
| 2024-12-06 | 21.47 | $21.34 | 150100 |
| 2024-12-05 | 21.43 | $21.26 | 197100 |
| 2024-12-04 | 21.40 | $21.27 | 92300 |
| 2024-12-03 | 21.35 | $21.18 | 198500 |
| 2024-12-02 | 21.31 | $21.08 | 214400 |
| 2024-11-29 | 21.28 | $21.29 | 95500 |
| 2024-11-27 | 21.17 | $21.08 | 163700 |
| 2024-11-26 | 21.10 | $21.06 | 115400 |
| 2024-11-25 | 21.02 | $21.06 | 169300 |
| 2024-11-22 | 20.90 | $20.97 | 157300 |
| 2024-11-21 | 20.79 | $20.77 | 195500 |
| 2024-11-20 | 20.71 | $20.70 | 204500 |
| 2024-11-19 | 20.62 | $20.80 | 166400 |
| 2024-11-18 | 20.48 | $20.69 | 256200 |
| 2024-11-15 | 20.34 | $20.45 | 136400 |
| 2024-11-14 | 20.23 | $20.45 | 263700 |
| 2024-11-13 | 20.10 | $20.38 | 173800 |
| 2024-11-12 | 19.96 | $20.30 | 276800 |
| 2024-11-11 | 19.82 | $20.29 | 390500 |
| 2024-11-08 | 19.64 | $20.05 | 271500 |
| 2024-11-07 | 19.50 | $19.84 | 265900 |
| 2024-11-06 | 19.39 | $19.61 | 306000 |
| 2024-11-05 | 19.34 | $19.10 | 456300 |
| 2024-11-04 | 19.44 | $19.20 | 356300 |
| 2024-11-01 | 19.53 | $19.45 | 264800 |
| 2024-10-31 | 19.56 | $19.50 | 159500 |
| 2024-10-30 | 19.57 | $19.48 | 131700 |
| 2024-10-29 | 19.60 | $19.51 | 130500 |
| 2024-10-28 | 19.63 | $19.66 | 143200 |
| 2024-10-25 | 19.62 | $19.53 | 152900 |
| 2024-10-24 | 19.64 | $19.78 | 296600 |
| 2024-10-23 | 19.59 | $19.53 | 98200 |
| 2024-10-22 | 19.61 | $19.65 | 152300 |
| 2024-10-21 | 19.59 | $19.73 | 365100 |
| 2024-10-18 | 19.55 | $19.65 | 322600 |
| 2024-10-17 | 19.52 | $19.73 | 331700 |
| 2024-10-16 | 19.45 | $19.65 | 222000 |
| 2024-10-15 | 19.41 | $19.54 | 151600 |
| 2024-10-14 | 19.38 | $19.48 | 137200 |
| 2024-10-11 | 19.38 | $19.55 | 107800 |
| 2024-10-10 | 19.35 | $19.52 | 149500 |
| 2024-10-09 | 19.33 | $19.44 | 112200 |
| 2024-10-08 | 19.33 | $19.38 | 152600 |
| 2024-10-07 | 19.35 | $19.46 | 170200 |
| 2024-10-04 | 19.36 | $19.36 | 234900 |
| 2024-10-03 | 19.40 | $19.35 | 224600 |
| 2024-10-02 | 19.45 | $19.39 | 131400 |
| 2024-10-01 | 19.51 | $19.42 | 193400 |
| 2024-09-30 | 19.57 | $19.60 | 128900 |
| 2024-09-27 | 19.59 | $19.56 | 218200 |
| 2024-09-26 | 19.63 | $19.60 | 235900 |
| 2024-09-25 | 19.66 | $19.52 | 344700 |
| 2024-09-24 | 19.73 | $19.46 | 112000 |
| 2024-09-23 | 19.84 | $19.55 | 220500 |
| 2024-09-20 | 19.94 | $19.53 | 336400 |
| 2024-09-19 | 20.07 | $19.60 | 406400 |
| 2024-09-18 | 20.20 | $20.34 | 513600 |
| 2024-09-17 | 20.12 | $20.17 | 421200 |
| 2024-09-16 | 20.08 | $20.19 | 284900 |
| 2024-09-13 | 20.03 | $20.15 | 206000 |
| 2024-09-12 | 19.97 | $19.93 | 136900 |
| 2024-09-11 | 19.96 | $19.62 | 344800 |
| 2024-09-10 | 20.06 | $19.75 | 159900 |
| 2024-09-09 | 20.13 | $19.90 | 263400 |
| 2024-09-06 | 20.16 | $19.99 | 526900 |
| 2024-09-05 | 20.17 | $20.10 | 230500 |
| 2024-09-04 | 20.15 | $20.05 | 209400 |
| 2024-09-03 | 20.13 | $20.15 | 359200 |
| 2024-08-30 | 20.07 | $20.13 | 740800 |
| 2024-08-29 | 20.00 | $19.98 | 116200 |
| 2024-08-28 | 19.96 | $19.89 | 81700 |
| 2024-08-27 | 19.94 | $19.96 | 95200 |
| 2024-08-26 | 19.89 | $19.93 | 108100 |
| 2024-08-23 | 19.83 | $19.93 | 116000 |
| 2024-08-22 | 19.76 | $19.78 | 168100 |
| 2024-08-21 | 19.72 | $19.82 | 183300 |
| 2024-08-20 | 19.66 | $19.79 | 119500 |
| 2024-08-19 | 19.59 | $19.88 | 179500 |
| 2024-08-16 | 19.48 | $19.80 | 161100 |
| 2024-08-15 | 19.37 | $19.77 | 167500 |
| 2024-08-14 | 19.24 | $19.45 | 180100 |
| 2024-08-13 | 19.18 | $19.27 | 146100 |
| 2024-08-12 | 19.18 | $19.25 | 128500 |
| 2024-08-09 | 19.18 | $19.36 | 251600 |
| 2024-08-08 | 19.14 | $19.07 | 150800 |
| 2024-08-07 | 19.20 | $19.19 | 160800 |
| 2024-08-06 | 19.23 | $19.25 | 198000 |
| 2024-08-05 | 19.25 | $18.76 | 362000 |
| 2024-08-02 | 19.43 | $19.30 | 227400 |
| 2024-08-01 | 19.48 | $19.41 | 103900 |
| 2024-07-31 | 19.50 | $19.57 | 130300 |
| 2024-07-30 | 19.49 | $19.62 | 109400 |
| 2024-07-29 | 19.45 | $19.48 | 98100 |
| 2024-07-26 | 19.45 | $19.60 | 109000 |
| 2024-07-25 | 19.42 | $19.48 | 100600 |
| 2024-07-24 | 19.41 | $19.35 | 97500 |
| 2024-07-23 | 19.45 | $19.51 | 86700 |
| 2024-07-22 | 19.45 | $19.50 | 144900 |
| 2024-07-19 | 19.46 | $19.21 | 116300 |
| 2024-07-18 | 19.55 | $19.38 | 101700 |
| 2024-07-17 | 19.62 | $19.60 | 136700 |
| 2024-07-16 | 19.63 | $19.57 | 119300 |
| 2024-07-15 | 19.65 | $19.67 | 217000 |
| 2024-07-12 | 19.65 | $19.76 | 151400 |
| 2024-07-11 | 19.61 | $19.65 | 340400 |
| 2024-07-10 | 19.61 | $19.73 | 143200 |
| 2024-07-09 | 19.58 | $19.67 | 142300 |
| 2024-07-08 | 19.56 | $19.76 | 121700 |
| 2024-07-05 | 19.52 | $19.63 | 162600 |
| 2024-07-03 | 19.50 | $19.81 | 93300 |
| 2024-07-02 | 19.43 | $19.67 | 121700 |
| 2024-07-01 | 19.39 | $19.48 | 157400 |
| 2024-06-28 | 19.41 | $19.48 | 128200 |
| 2024-06-27 | 19.43 | $19.45 | 121200 |
| 2024-06-26 | 19.46 | $19.38 | 218800 |
| 2024-06-25 | 19.53 | $19.57 | 254700 |
| 2024-06-24 | 19.56 | $19.57 | 149400 |
| 2024-06-21 | 19.60 | $19.26 | 317000 |
| 2024-06-20 | 19.74 | $19.39 | 166800 |
| 2024-06-18 | 19.88 | $19.42 | 244500 |
| 2024-06-17 | 20.03 | $19.99 | 367000 |
| 2024-06-14 | 20.04 | $19.91 | 289500 |
| 2024-06-13 | 20.08 | $20.03 | 159000 |
| 2024-06-12 | 20.09 | $20.09 | 176400 |
| 2024-06-11 | 20.08 | $20.10 | 165800 |
| 2024-06-10 | 20.06 | $20.12 | 116300 |
| 2024-06-07 | 20.03 | $20.18 | 142700 |
| 2024-06-06 | 19.98 | $20.05 | 86300 |
| 2024-06-05 | 19.95 | $19.96 | 214200 |
| 2024-06-04 | 19.95 | $19.96 | 136900 |
| 2024-06-03 | 19.95 | $20.10 | 362300 |
| 2024-05-31 | 19.90 | $20.00 | 207700 |
| 2024-05-30 | 19.88 | $20.12 | 451900 |
| 2024-05-29 | 19.81 | $19.93 | 130000 |
| 2024-05-28 | 19.79 | $19.93 | 207400 |
| 2024-05-24 | 19.76 | $19.89 | 201800 |
| 2024-05-23 | 19.74 | $19.79 | 237200 |
| 2024-05-22 | 19.76 | $19.63 | 643800 |
| 2024-05-21 | 19.82 | $19.80 | 225900 |
| 2024-05-20 | 19.85 | $19.80 | 504100 |
| 2024-05-17 | 19.88 | $19.79 | 115100 |
| 2024-05-16 | 19.93 | $19.79 | 149500 |
| 2024-05-15 | 19.98 | $19.80 | 225900 |
| 2024-05-14 | 20.05 | $19.89 | 310200 |
| 2024-05-13 | 20.09 | $20.04 | 264900 |
| 2024-05-10 | 20.11 | $20.02 | 423400 |
| 2024-05-09 | 20.12 | $20.05 | 1.4M |
| 2024-05-08 | 20.14 | $19.84 | 216000 |
| 2024-05-07 | 20.22 | $19.85 | 215600 |
| 2024-05-06 | 20.31 | $19.93 | 323800 |
| 2024-05-03 | 20.39 | $19.98 | 590500 |
| 2024-05-02 | 20.47 | $20.29 | 201100 |
| 2024-05-01 | 20.47 | $20.47 | 126500 |
| 2024-04-30 | 20.40 | $20.36 | 167400 |
| 2024-04-29 | 20.35 | $20.38 | 152200 |
| 2024-04-26 | 20.28 | $20.41 | 123500 |
| 2024-04-25 | 20.18 | $20.20 | 92300 |
| 2024-04-24 | 20.12 | $20.29 | 109800 |
| 2024-04-23 | 20.02 | $20.34 | 151700 |
| 2024-04-22 | 19.87 | $20.12 | 156900 |
| 2024-04-19 | 19.76 | $19.96 | 116800 |
| 2024-04-18 | 19.67 | $19.75 | 114300 |
| 2024-04-17 | 19.63 | $19.67 | 94400 |
| 2024-04-16 | 19.60 | $19.50 | 196800 |
| 2024-04-15 | 19.62 | $19.45 | 212100 |
| 2024-04-12 | 19.67 | $19.52 | 159600 |
| 2024-04-11 | 19.69 | $19.70 | 240100 |
| 2024-04-10 | 19.67 | $19.64 | 122900 |
| 2024-04-09 | 19.65 | $19.73 | 109600 |
| 2024-04-08 | 19.61 | $19.80 | 114700 |
| 2024-04-05 | 19.53 | $19.59 | 112000 |
| 2024-04-04 | 19.50 | $19.44 | 136500 |
| 2024-04-03 | 19.50 | $19.65 | 193900 |
| 2024-04-02 | 19.45 | $19.55 | 154300 |
| 2024-04-01 | 19.41 | $19.61 | 304900 |
| 2024-03-28 | 19.35 | $19.74 | 597600 |
| 2024-03-27 | 19.23 | $19.56 | 457500 |
| 2024-03-26 | 19.14 | $19.44 | 476000 |
| 2024-03-25 | 19.08 | $19.18 | 333400 |
| 2024-03-22 | 19.09 | $18.95 | 234000 |
| 2024-03-21 | 19.17 | $19.04 | 231000 |
| 2024-03-20 | 19.24 | $18.94 | 254400 |
| 2024-03-19 | 19.37 | $18.98 | 369800 |
| 2024-03-18 | 19.51 | $19.62 | 559600 |
| 2024-03-15 | 19.48 | $19.43 | 523300 |
| 2024-03-14 | 19.51 | $19.23 | 688800 |
| 2024-03-13 | 19.60 | $19.41 | 491100 |
| 2024-03-12 | 19.65 | $19.64 | 1.1M |
| 2024-03-11 | 19.65 | $19.58 | 356100 |
| 2024-03-08 | 19.66 | $19.65 | 496000 |
| 2024-03-07 | 19.65 | $19.63 | 245600 |
| 2024-03-06 | 19.65 | $19.60 | 343500 |
| 2024-03-05 | 19.65 | $19.40 | 2.0M |
| 2024-03-04 | 19.72 | $19.57 | 272900 |
| 2024-03-01 | 19.75 | $19.70 | 429700 |
| 2024-02-29 | 19.74 | $19.62 | 259000 |
| 2024-02-28 | 19.75 | $19.73 | 128900 |
| 2024-02-27 | 19.72 | $19.79 | 215900 |
| 2024-02-26 | 19.67 | $19.75 | 156200 |
| 2024-02-23 | 19.63 | $19.77 | 160100 |
| 2024-02-22 | 19.56 | $19.84 | 178400 |
| 2024-02-21 | 19.46 | $19.74 | 176600 |
| 2024-02-20 | 19.36 | $19.73 | 251200 |
| 2024-02-16 | 19.25 | $19.72 | 202200 |
| 2024-02-15 | 19.12 | $19.83 | 424100 |
| 2024-02-14 | 18.93 | $19.14 | 142300 |
| 2024-02-13 | 18.91 | $19.01 | 246500 |
| 2024-02-12 | 18.94 | $19.25 | 149400 |
| 2024-02-09 | 18.91 | $19.01 | 172700 |
| 2024-02-08 | 18.95 | $18.90 | 168200 |
| 2024-02-07 | 19.04 | $18.79 | 229500 |
| 2024-02-06 | 19.18 | $18.87 | 208300 |
| 2024-02-05 | 19.34 | $19.06 | 212100 |
| 2024-02-02 | 19.47 | $19.27 | 233000 |
| 2024-02-01 | 19.57 | $19.35 | 301600 |
| 2024-01-31 | 19.67 | $19.52 | 350900 |
| 2024-01-30 | 19.73 | $19.79 | 199500 |
| 2024-01-29 | 19.72 | $19.63 | 243100 |
| 2024-01-26 | 19.76 | $19.80 | 163900 |
| 2024-01-25 | 19.76 | $19.68 | 201400 |
| 2024-01-24 | 19.79 | $19.74 | 218500 |
| 2024-01-23 | 19.81 | $19.90 | 129800 |
| 2024-01-22 | 19.79 | $19.88 | 157300 |
| 2024-01-19 | 19.77 | $19.67 | 194000 |
| 2024-01-18 | 19.81 | $19.74 | 126700 |
| 2024-01-17 | 19.83 | $19.69 | 144500 |
| 2024-01-16 | 19.88 | $19.68 | 288800 |
| 2024-01-12 | 19.93 | $19.88 | 118900 |
| 2024-01-11 | 19.94 | $19.92 | 191800 |
| 2024-01-10 | 19.93 | $20.03 | 159800 |
| 2024-01-09 | 19.88 | $19.93 | 163400 |
| 2024-01-08 | 19.86 | $20.04 | 401600 |
| 2024-01-05 | 19.79 | $20.01 | 291900 |
| 2024-01-04 | 19.72 | $19.95 | 339000 |
| 2024-01-03 | 19.65 | $19.58 | 198000 |
| 2024-01-02 | 19.68 | $19.63 | 307100 |
| 2023-12-29 | 19.70 | $19.69 | 322100 |
| 2023-12-28 | 19.71 | $19.79 | 290000 |
| 2023-12-27 | 19.68 | $19.67 | 247700 |
| 2023-12-26 | 19.69 | $19.57 | 275700 |
| 2023-12-22 | 19.73 | $19.49 | 264100 |
| 2023-12-21 | 19.81 | $19.49 | 260400 |
| 2023-12-20 | 19.90 | $19.51 | 343800 |
| 2023-12-19 | 20.00 | $19.58 | 536400 |
| 2023-12-18 | 20.09 | $20.13 | 774800 |
| 2023-12-15 | 20.03 | $20.06 | 1.2M |
| 2023-12-14 | 19.98 | $20.10 | 554600 |
| 2023-12-13 | 19.90 | $19.93 | 455400 |
| 2023-12-12 | 19.84 | $19.88 | 327200 |
| 2023-12-11 | 19.79 | $19.84 | 294700 |
| 2023-12-08 | 19.74 | $19.76 | 241500 |
| 2023-12-07 | 19.70 | $19.66 | 246800 |
| 2023-12-06 | 19.68 | $19.52 | 242000 |
| 2023-12-05 | 19.70 | $19.52 | 139700 |
| 2023-12-04 | 19.71 | $19.56 | 144700 |
| 2023-12-01 | 19.71 | $19.53 | 162900 |
| 2023-11-30 | 19.72 | $19.51 | 244000 |
| 2023-11-29 | 19.74 | $19.37 | 208600 |
| 2023-11-28 | 19.79 | $19.52 | 251800 |
| 2023-11-27 | 19.80 | $19.58 | 167200 |
| 2023-11-24 | 19.80 | $19.69 | 165300 |
| 2023-11-22 | 19.75 | $19.63 | 177400 |
| 2023-11-21 | 19.70 | $19.56 | 274100 |
| 2023-11-20 | 19.65 | $19.58 | 755000 |
| 2023-11-17 | 19.59 | $19.41 | 162800 |
| 2023-11-16 | 19.56 | $19.40 | 141100 |
| 2023-11-15 | 19.52 | $19.34 | 191700 |
| 2023-11-14 | 19.48 | $19.39 | 246300 |
| 2023-11-13 | 19.41 | $19.40 | 123300 |
| 2023-11-10 | 19.32 | $19.34 | 233600 |
| 2023-11-09 | 19.23 | $19.25 | 137200 |
| 2023-11-08 | 19.13 | $19.20 | 108100 |
| 2023-11-07 | 19.03 | $19.43 | 133800 |
| 2023-11-06 | 18.82 | $19.44 | 184700 |
| 2023-11-03 | 18.57 | $19.46 | 317100 |
| 2023-11-02 | 18.25 | $19.00 | 151600 |
| 2023-11-01 | 18.01 | $18.60 | 130800 |
| 2023-10-31 | 17.84 | $18.08 | 86000 |
| 2023-10-30 | 17.81 | $17.92 | 136300 |
| 2023-10-27 | 17.82 | $17.69 | 119200 |
| 2023-10-26 | 17.92 | $17.92 | 98900 |
| 2023-10-25 | 17.97 | $17.95 | 112400 |
| 2023-10-24 | 18.02 | $18.10 | 128600 |
| 2023-10-23 | 18.04 | $17.91 | 116400 |
| 2023-10-20 | 18.13 | $18.09 | 148700 |
| 2023-10-19 | 18.18 | $18.07 | 69700 |
| 2023-10-18 | 18.26 | $18.22 | 202100 |
| 2023-10-17 | 18.31 | $18.58 | 84300 |
| 2023-10-16 | 18.26 | $18.47 | 131000 |
| 2023-10-13 | 18.24 | $18.26 | 79100 |
| 2023-10-12 | 18.29 | $18.31 | 122900 |
| 2023-10-11 | 18.34 | $18.56 | 100000 |
| 2023-10-10 | 18.32 | $18.38 | 92500 |
| 2023-10-09 | 18.35 | $18.45 | 90500 |
| 2023-10-06 | 18.38 | $18.44 | 94800 |
| 2023-10-05 | 18.43 | $18.18 | 104800 |
| 2023-10-04 | 18.56 | $18.15 | 153200 |
| 2023-10-03 | 18.75 | $18.30 | 243900 |
| 2023-10-02 | 18.93 | $18.75 | 256500 |
| 2023-09-29 | 19.00 | $19.20 | 153500 |
| 2023-09-28 | 18.96 | $19.19 | 179000 |
| 2023-09-27 | 18.91 | $18.92 | 262100 |
| 2023-09-26 | 18.93 | $18.80 | 201900 |
| 2023-09-25 | 19.01 | $19.08 | 155800 |
| 2023-09-22 | 19.01 | $18.91 | 163000 |
| 2023-09-21 | 19.07 | $18.89 | 149100 |
| 2023-09-20 | 19.15 | $19.03 | 180100 |
| 2023-09-19 | 19.21 | $18.92 | 362000 |
| 2023-09-18 | 19.31 | $19.47 | 452100 |
| 2023-09-15 | 19.27 | $19.48 | 318200 |
| 2023-09-14 | 19.21 | $19.45 | 244200 |
| 2023-09-13 | 19.15 | $19.40 | 298100 |
| 2023-09-12 | 19.10 | $19.46 | 185700 |
| 2023-09-11 | 19.02 | $19.47 | 721400 |
| 2023-09-08 | 18.93 | $19.16 | 130600 |
| 2023-09-07 | 18.91 | $19.09 | 124300 |
| 2023-09-06 | 18.92 | $19.00 | 144600 |
| 2023-09-05 | 18.97 | $19.07 | 194700 |
| 2023-09-01 | 19.00 | $19.12 | 256400 |
| 2023-08-31 | 19.04 | $19.01 | 274700 |
| 2023-08-30 | 19.13 | $19.28 | 715200 |
| 2023-08-29 | 19.15 | $19.32 | 427300 |
| 2023-08-28 | 19.17 | $19.33 | 158100 |
| 2023-08-25 | 19.19 | $19.35 | 159200 |
| 2023-08-24 | 19.22 | $19.41 | 81700 |
| 2023-08-23 | 19.25 | $19.45 | 150600 |
| 2023-08-22 | 19.27 | $19.33 | 124400 |
| 2023-08-21 | 19.34 | $19.40 | 101500 |
| 2023-08-18 | 19.41 | $19.37 | 114300 |
| 2023-08-17 | 19.51 | $19.32 | 139200 |
| 2023-08-16 | 19.65 | $19.30 | 103200 |
| 2023-08-15 | 19.83 | $19.32 | 226400 |
| 2023-08-14 | 20.05 | $19.73 | 394200 |
| 2023-08-11 | 20.19 | $19.92 | 409300 |
| 2023-08-10 | 20.30 | $19.86 | 1.3M |
| 2023-08-09 | 20.45 | $20.03 | 608900 |
| 2023-08-08 | 20.58 | $20.08 | 1.1M |
| 2023-08-07 | 20.73 | $20.15 | 712100 |
| 2023-08-04 | 20.87 | $20.50 | 209500 |
| 2023-08-03 | 20.93 | $20.83 | 54500 |
| 2023-08-02 | 20.90 | $20.87 | 104900 |
| 2023-08-01 | 20.84 | $20.96 | 78300 |
| 2023-07-31 | 20.73 | $20.98 | 82200 |
| 2023-07-28 | 20.59 | $20.84 | 87700 |
| 2023-07-27 | 20.46 | $20.49 | 57700 |
| 2023-07-26 | 20.41 | $20.47 | 65100 |
| 2023-07-25 | 20.34 | $20.20 | 63900 |
| 2023-07-24 | 20.35 | $20.28 | 76900 |
| 2023-07-21 | 20.32 | $20.16 | 42300 |
| 2023-07-20 | 20.33 | $20.18 | 58800 |
| 2023-07-19 | 20.32 | $20.37 | 72900 |
| 2023-07-18 | 20.25 | $20.43 | 69500 |
| 2023-07-17 | 20.14 | $20.26 | 68900 |
| 2023-07-14 | 20.06 | $20.10 | 52900 |
| 2023-07-13 | 20.00 | $20.11 | 43400 |
| 2023-07-12 | 19.93 | $20.06 | 70100 |
| 2023-07-11 | 19.85 | $19.96 | 42300 |
| 2023-07-10 | 19.79 | $19.85 | 32700 |
| 2023-07-07 | 19.75 | $19.79 | 42300 |
| 2023-07-06 | 19.71 | $19.71 | 44300 |
| 2023-07-05 | 19.69 | $19.82 | 64500 |
| 2023-07-03 | 19.62 | $19.69 | 26200 |
| 2023-06-30 | 19.58 | $19.60 | 86600 |
| 2023-06-29 | 19.56 | $19.72 | 96300 |
| 2023-06-28 | 19.49 | $19.54 | 115800 |
| 2023-06-27 | 19.47 | $19.56 | 138300 |
| 2023-06-26 | 19.43 | $19.21 | 97100 |
| 2023-06-23 | 19.50 | $18.94 | 94200 |
| 2023-06-22 | 19.66 | $19.08 | 80400 |
| 2023-06-21 | 19.81 | $19.10 | 71500 |
| 2023-06-20 | 19.98 | $19.17 | 90600 |
| 2023-06-16 | 20.16 | $19.96 | 343900 |
| 2023-06-15 | 20.13 | $20.08 | 84500 |
| 2023-06-14 | 20.04 | $19.93 | 108200 |
| 2023-06-13 | 19.98 | $20.06 | 105200 |
| 2023-06-12 | 19.85 | $20.00 | 137300 |
| 2023-06-09 | 19.70 | $19.71 | 48300 |
| 2023-06-08 | 19.61 | $19.78 | 45900 |
| 2023-06-07 | 19.47 | $19.88 | 111100 |
| 2023-06-06 | 19.27 | $19.64 | 59800 |
| 2023-06-05 | 19.09 | $19.46 | 105000 |
| 2023-06-02 | 18.93 | $19.11 | 58400 |
| 2023-06-01 | 18.84 | $18.92 | 74900 |
| 2023-05-31 | 18.79 | $18.81 | 49300 |
| 2023-05-30 | 18.76 | $18.77 | 73000 |
| 2023-05-26 | 18.74 | $18.71 | 60500 |
| 2023-05-25 | 18.74 | $18.53 | 60900 |
| 2023-05-24 | 18.78 | $18.66 | 45500 |
| 2023-05-23 | 18.80 | $18.78 | 63300 |
| 2023-05-22 | 18.78 | $18.78 | 52500 |
| 2023-05-19 | 18.76 | $18.86 | 72700 |
| 2023-05-18 | 18.71 | $18.83 | 53300 |
| 2023-05-17 | 18.65 | $18.69 | 46000 |
| 2023-05-16 | 18.63 | $18.50 | 25700 |
| 2023-05-15 | 18.66 | $18.73 | 53500 |
| 2023-05-12 | 18.62 | $18.75 | 41700 |
| 2023-05-11 | 18.57 | $18.64 | 57200 |
| 2023-05-10 | 18.54 | $18.69 | 58200 |
| 2023-05-09 | 18.50 | $18.67 | 59300 |
| 2023-05-08 | 18.45 | $18.52 | 60900 |
| 2023-05-05 | 18.44 | $18.78 | 74400 |
| 2023-05-04 | 18.35 | $18.10 | 71000 |
| 2023-05-03 | 18.45 | $18.33 | 92300 |
| 2023-05-02 | 18.51 | $18.29 | 63500 |
| 2023-05-01 | 18.60 | $18.68 | 63700 |
| 2023-04-28 | 18.58 | $18.75 | 57300 |
| 2023-04-27 | 18.54 | $18.64 | 35700 |
| 2023-04-26 | 18.53 | $18.52 | 143800 |
| 2023-04-25 | 18.56 | $18.50 | 43800 |
| 2023-04-24 | 18.60 | $18.64 | 44700 |
| 2023-04-21 | 18.60 | $18.76 | 39500 |
| 2023-04-20 | 18.58 | $18.66 | 79900 |
| 2023-04-19 | 18.58 | $18.73 | 47000 |
| 2023-04-18 | 18.57 | $18.61 | 121000 |
| 2023-04-17 | 18.60 | $18.86 | 68300 |
| 2023-04-14 | 18.55 | $18.81 | 55700 |
| 2023-04-13 | 18.52 | $18.85 | 26800 |
| 2023-04-12 | 18.47 | $18.65 | 46400 |
| 2023-04-11 | 18.48 | $18.55 | 62400 |
| 2023-04-10 | 18.53 | $18.45 | 71400 |
| 2023-04-06 | 18.63 | $18.80 | 63500 |
| 2023-04-05 | 18.65 | $18.71 | 77300 |
| 2023-04-04 | 18.70 | $18.98 | 68800 |
| 2023-04-03 | 18.68 | $19.07 | 44800 |
| 2023-03-31 | 18.64 | $19.07 | 59200 |
| 2023-03-30 | 18.60 | $18.98 | 114700 |
| 2023-03-29 | 18.59 | $19.17 | 124700 |
| 2023-03-28 | 18.52 | $18.95 | 130600 |
| 2023-03-27 | 18.51 | $18.77 | 109200 |
| 2023-03-24 | 18.57 | $18.62 | 96400 |
| 2023-03-23 | 18.70 | $18.29 | 148800 |
| 2023-03-22 | 18.97 | $18.52 | 173300 |
| 2023-03-21 | 19.24 | $19.17 | 73300 |
| 2023-03-20 | 19.37 | $19.50 | 159600 |
| 2023-03-17 | 19.43 | $19.25 | 204200 |
| 2023-03-16 | 19.58 | $19.64 | 150500 |
| 2023-03-15 | 19.65 | $19.22 | 132700 |
| 2023-03-14 | 19.88 | $19.93 | 233200 |
| 2023-03-13 | 19.94 | $19.57 | 398600 |
| 2023-03-10 | 20.12 | $19.10 | 166900 |
| 2023-03-09 | 20.50 | $19.90 | 142100 |
| 2023-03-08 | 20.70 | $20.53 | 65000 |
| 2023-03-07 | 20.75 | $20.57 | 84100 |
| 2023-03-06 | 20.80 | $20.52 | 135600 |
| 2023-03-03 | 20.87 | $20.80 | 133300 |
| 2023-03-02 | 20.86 | $20.72 | 168000 |
| 2023-03-01 | 20.88 | $20.76 | 94500 |
| 2023-02-28 | 20.88 | $20.84 | 96800 |
| 2023-02-27 | 20.86 | $20.86 | 90500 |
| 2023-02-24 | 20.82 | $20.88 | 141400 |
| 2023-02-23 | 20.76 | $20.83 | 79400 |
| 2023-02-22 | 20.70 | $20.70 | 121100 |
| 2023-02-21 | 20.66 | $20.42 | 82200 |
| 2023-02-17 | 20.70 | $20.90 | 70500 |
| 2023-02-16 | 20.60 | $20.62 | 59000 |
| 2023-02-15 | 20.56 | $20.49 | 50100 |
| 2023-02-14 | 20.55 | $20.41 | 41600 |
| 2023-02-13 | 20.55 | $20.50 | 98600 |
| 2023-02-10 | 20.53 | $20.35 | 28600 |
| 2023-02-09 | 20.54 | $20.11 | 56900 |
| 2023-02-08 | 20.63 | $20.19 | 44100 |
| 2023-02-07 | 20.71 | $20.57 | 45900 |
| 2023-02-06 | 20.68 | $20.61 | 71000 |
| 2023-02-03 | 20.63 | $20.67 | 163900 |
| 2023-02-02 | 20.54 | $20.57 | 73700 |
| 2023-02-01 | 20.45 | $20.51 | 47500 |
| 2023-01-31 | 20.37 | $20.30 | 35900 |
| 2023-01-30 | 20.32 | $20.16 | 98400 |
| 2023-01-27 | 20.30 | $20.38 | 66000 |
| 2023-01-26 | 20.20 | $20.17 | 63800 |
| 2023-01-25 | 20.14 | $20.10 | 48900 |
| 2023-01-24 | 20.09 | $19.95 | 71700 |
| 2023-01-23 | 20.07 | $20.23 | 86600 |
| 2023-01-20 | 19.95 | $20.15 | 81700 |
| 2023-01-19 | 19.83 | $19.83 | 59600 |
| 2023-01-18 | 19.77 | $19.91 | 65700 |
| 2023-01-17 | 19.68 | $19.86 | 63500 |
| 2023-01-13 | 19.58 | $19.76 | 37900 |
| 2023-01-12 | 19.48 | $19.85 | 31200 |
| 2023-01-11 | 19.34 | $19.76 | 53100 |
| 2023-01-10 | 19.19 | $19.35 | 68400 |
| 2023-01-09 | 19.13 | $19.51 | 64800 |
| 2023-01-06 | 19.02 | $19.34 | 87200 |
| 2023-01-05 | 18.94 | $19.17 | 63200 |
| 2023-01-04 | 18.89 | $19.06 | 78100 |
| 2023-01-03 | 18.88 | $19.18 | 47600 |
| 2022-12-30 | 18.82 | $19.03 | 55300 |
| 2022-12-29 | 18.80 | $19.11 | 32500 |
| 2022-12-28 | 18.76 | $18.92 | 52900 |
| 2022-12-27 | 18.77 | $19.27 | 61000 |
| 2022-12-23 | 18.68 | $18.99 | 45900 |
| 2022-12-22 | 18.66 | $18.88 | 82800 |
| 2022-12-21 | 18.68 | $18.74 | 59000 |
| 2022-12-20 | 18.75 | $18.71 | 75100 |
| 2022-12-19 | 18.85 | $19.05 | 99200 |
| 2022-12-16 | 18.88 | $18.88 | 144900 |
| 2022-12-15 | 18.96 | $19.22 | 116800 |
| 2022-12-14 | 18.97 | $19.09 | 74300 |
| 2022-12-13 | 19.02 | $19.11 | 78000 |
| 2022-12-12 | 19.08 | $18.98 | 97500 |
| 2022-12-09 | 19.19 | $19.12 | 56900 |
| 2022-12-08 | 19.30 | $18.85 | 75200 |
| 2022-12-07 | 19.51 | $19.08 | 61400 |
| 2022-12-06 | 19.70 | $18.94 | 100100 |
| 2022-12-05 | 19.98 | $19.12 | 77000 |
| 2022-12-02 | 20.26 | $19.45 | 133200 |
| 2022-12-01 | 20.49 | $19.77 | 116800 |
| 2022-11-30 | 20.66 | $20.25 | 147100 |
| 2022-11-29 | 20.72 | $20.33 | 119100 |
| 2022-11-28 | 20.75 | $20.34 | 138500 |
| 2022-11-25 | 20.78 | $20.36 | 42900 |
| 2022-11-23 | 20.80 | $20.40 | 73700 |
| 2022-11-22 | 20.81 | $20.52 | 126000 |
| 2022-11-21 | 20.76 | $20.50 | 115900 |
| 2022-11-18 | 20.70 | $20.24 | 86800 |
| 2022-11-17 | 20.70 | $20.20 | 63900 |
| 2022-11-16 | 20.70 | $20.20 | 60800 |
| 2022-11-15 | 20.68 | $20.21 | 80400 |
| 2022-11-14 | 20.65 | $20.15 | 74600 |
| 2022-11-11 | 20.62 | $20.18 | 81100 |
| 2022-11-10 | 20.55 | $20.37 | 84400 |
| 2022-11-09 | 20.39 | $20.31 | 67800 |
| 2022-11-08 | 20.21 | $20.39 | 93700 |
| 2022-11-07 | 19.94 | $20.69 | 156200 |
| 2022-11-04 | 19.51 | $20.09 | 130800 |
| 2022-11-03 | 19.16 | $19.14 | 63400 |
| 2022-11-02 | 19.03 | $19.48 | 117300 |
| 2022-11-01 | 18.76 | $19.25 | 124000 |
| 2022-10-31 | 18.49 | $18.85 | 41300 |
| 2022-10-28 | 18.29 | $18.74 | 52500 |
| 2022-10-27 | 18.08 | $18.51 | 54400 |
| 2022-10-26 | 17.88 | $18.24 | 47000 |
| 2022-10-25 | 17.73 | $18.19 | 67300 |
| 2022-10-24 | 17.57 | $17.90 | 48500 |
| 2022-10-21 | 17.46 | $17.65 | 97200 |
| 2022-10-20 | 17.40 | $17.63 | 42900 |
| 2022-10-19 | 17.35 | $17.75 | 31100 |
| 2022-10-18 | 17.24 | $17.77 | 48400 |
| 2022-10-17 | 17.12 | $17.41 | 55800 |
| 2022-10-14 | 17.08 | $17.51 | 47900 |
| 2022-10-13 | 17.01 | $17.70 | 126700 |
| 2022-10-12 | 16.88 | $17.02 | 47000 |
| 2022-10-11 | 16.94 | $16.88 | 82400 |
| 2022-10-10 | 17.06 | $16.95 | 68400 |
| 2022-10-07 | 17.20 | $17.41 | 52000 |
| 2022-10-06 | 17.23 | $17.67 | 45700 |
| 2022-10-05 | 17.20 | $18.04 | 57300 |
| 2022-10-04 | 17.05 | $18.18 | 56300 |
| 2022-10-03 | 16.83 | $17.56 | 91900 |
| 2022-09-30 | 16.78 | $17.18 | 104300 |
| 2022-09-29 | 16.85 | $17.18 | 148300 |
| 2022-09-28 | 16.94 | $17.32 | 80900 |
| 2022-09-27 | 17.03 | $16.92 | 83400 |
| 2022-09-26 | 17.28 | $16.94 | 145000 |
| 2022-09-23 | 17.59 | $17.19 | 106500 |
| 2022-09-22 | 17.91 | $17.70 | 142800 |
| 2022-09-21 | 18.14 | $18.11 | 91300 |
| 2022-09-20 | 18.30 | $18.06 | 96700 |
| 2022-09-19 | 18.52 | $18.31 | 66700 |
| 2022-09-16 | 18.72 | $18.49 | 128300 |
| 2022-09-15 | 18.91 | $18.64 | 50500 |
| 2022-09-14 | 19.11 | $18.59 | 106200 |
| 2022-09-13 | 19.37 | $18.86 | 108600 |
| 2022-09-12 | 19.60 | $19.16 | 144200 |
| 2022-09-09 | 19.79 | $19.57 | 100800 |
| 2022-09-08 | 19.89 | $19.50 | 77500 |
| 2022-09-07 | 20.04 | $19.82 | 97300 |
| 2022-09-06 | 20.12 | $19.70 | 72300 |
| 2022-09-02 | 20.25 | $19.70 | 76400 |
| 2022-09-01 | 20.41 | $19.70 | 97300 |
| 2022-08-31 | 20.60 | $20.17 | 53600 |
| 2022-08-30 | 20.68 | $20.27 | 52300 |
| 2022-08-29 | 20.73 | $20.42 | 38500 |
| 2022-08-26 | 20.74 | $20.45 | 44500 |
| 2022-08-25 | 20.74 | $20.56 | 54400 |
| 2022-08-24 | 20.69 | $20.47 | 55000 |
| 2022-08-23 | 20.65 | $20.29 | 51200 |
| 2022-08-22 | 20.65 | $20.17 | 66900 |
| 2022-08-19 | 20.69 | $20.17 | 55600 |
| 2022-08-18 | 20.71 | $20.45 | 86400 |
| 2022-08-17 | 20.64 | $20.36 | 51400 |
| 2022-08-16 | 20.58 | $20.62 | 57800 |
| 2022-08-15 | 20.41 | $20.53 | 42300 |
| 2022-08-12 | 20.21 | $20.39 | 50300 |
| 2022-08-11 | 20.01 | $20.02 | 64700 |
| 2022-08-10 | 19.88 | $20.20 | 92400 |
| 2022-08-09 | 19.64 | $19.61 | 63100 |
| 2022-08-08 | 19.54 | $19.70 | 118000 |
| 2022-08-05 | 19.37 | $20.07 | 135200 |
| 2022-08-04 | 19.05 | $18.90 | 44900 |
| 2022-08-03 | 19.02 | $18.94 | 47200 |
| 2022-08-02 | 18.97 | $18.86 | 48100 |
| 2022-08-01 | 18.93 | $18.92 | 53100 |
| 2022-07-29 | 18.85 | $18.99 | 69000 |
| 2022-07-28 | 18.73 | $18.74 | 38300 |
| 2022-07-27 | 18.66 | $18.56 | 92800 |
| 2022-07-26 | 18.62 | $18.56 | 36200 |
| 2022-07-25 | 18.58 | $18.48 | 28300 |
| 2022-07-22 | 18.55 | $18.64 | 39500 |
| 2022-07-21 | 18.45 | $18.71 | 58000 |
| 2022-07-20 | 18.31 | $18.60 | 35100 |
| 2022-07-19 | 18.18 | $18.56 | 77000 |
| 2022-07-18 | 18.03 | $18.32 | 80700 |
| 2022-07-15 | 17.92 | $18.00 | 60100 |
| 2022-07-14 | 17.89 | $17.83 | 51200 |
| 2022-07-13 | 17.90 | $18.07 | 56900 |
| 2022-07-12 | 17.85 | $18.03 | 73800 |
| 2022-07-11 | 17.80 | $17.95 | 87300 |
| 2022-07-08 | 17.76 | $18.39 | 43300 |
| 2022-07-07 | 17.59 | $18.38 | 98000 |
| 2022-07-06 | 17.38 | $17.83 | 65100 |
| 2022-07-05 | 17.31 | $17.89 | 90300 |
| 2022-07-01 | 17.21 | $17.70 | 57200 |
| 2022-06-30 | 17.16 | $17.45 | 49600 |
| 2022-06-29 | 17.18 | $17.43 | 62600 |
| 2022-06-28 | 17.23 | $17.83 | 77700 |
| 2022-06-27 | 17.17 | $18.08 | 91800 |
| 2022-06-24 | 17.03 | $17.78 | 110000 |
| 2022-06-23 | 16.97 | $17.44 | 108500 |
| 2022-06-22 | 17.02 | $17.21 | 105300 |
| 2022-06-21 | 17.16 | $17.05 | 119800 |
| 2022-06-17 | 17.40 | $16.82 | 409000 |
| 2022-06-16 | 17.78 | $16.61 | 244300 |
| 2022-06-15 | 18.32 | $17.41 | 128100 |
| 2022-06-14 | 18.73 | $17.49 | 256800 |
| 2022-06-13 | 19.21 | $17.73 | 351100 |
| 2022-06-10 | 19.73 | $19.19 | 134800 |
| 2022-06-09 | 19.90 | $19.10 | 123400 |
| 2022-06-08 | 20.13 | $20.22 | 150700 |
| 2022-06-07 | 20.05 | $20.18 | 71500 |
| 2022-06-06 | 19.97 | $20.15 | 85800 |
| 2022-06-03 | 19.87 | $20.12 | 108100 |
| 2022-06-02 | 19.77 | $20.28 | 101200 |
| 2022-06-01 | 19.59 | $20.17 | 121200 |
| 2022-05-31 | 19.40 | $19.81 | 109800 |
| 2022-05-27 | 19.30 | $19.93 | 111400 |
| 2022-05-26 | 19.13 | $19.58 | 61800 |
| 2022-05-25 | 19.04 | $19.42 | 125400 |
| 2022-05-24 | 18.98 | $19.11 | 66700 |
| 2022-05-23 | 19.02 | $19.16 | 86300 |
| 2022-05-20 | 19.05 | $18.84 | 103500 |
| 2022-05-19 | 19.20 | $19.27 | 104800 |
| 2022-05-18 | 19.25 | $19.23 | 58400 |
| 2022-05-17 | 19.33 | $19.74 | 50300 |
| 2022-05-16 | 19.27 | $19.46 | 54200 |
| 2022-05-13 | 19.29 | $19.21 | 132800 |
| 2022-05-12 | 19.39 | $18.72 | 225000 |
| 2022-05-11 | 19.68 | $19.39 | 76600 |
| 2022-05-10 | 19.82 | $19.42 | 81000 |
| 2022-05-09 | 19.99 | $19.70 | 140400 |
| 2022-05-06 | 20.10 | $20.32 | 80600 |
| 2022-05-05 | 20.04 | $19.91 | 63100 |
| 2022-05-04 | 20.10 | $20.12 | 106300 |
| 2022-05-03 | 20.11 | $20.07 | 83800 |
| 2022-05-02 | 20.13 | $19.55 | 196400 |
| 2022-04-29 | 20.32 | $19.95 | 103100 |
| 2022-04-28 | 20.42 | $20.52 | 119000 |
| 2022-04-27 | 20.37 | $20.52 | 145500 |
| 2022-04-26 | 20.30 | $20.15 | 193100 |
| 2022-04-25 | 20.32 | $20.94 | 281600 |
| 2022-04-22 | 20.11 | $20.29 | 117700 |
| 2022-04-21 | 20.05 | $20.32 | 57200 |
| 2022-04-20 | 19.96 | $20.41 | 85000 |
| 2022-04-19 | 19.83 | $19.89 | 61400 |
| 2022-04-18 | 19.84 | $19.99 | 44700 |
| 2022-04-14 | 19.81 | $19.57 | 41200 |
| 2022-04-13 | 19.91 | $19.76 | 35100 |
| 2022-04-12 | 19.98 | $19.53 | 84300 |
| 2022-04-11 | 20.12 | $19.84 | 48200 |
| 2022-04-08 | 20.21 | $19.96 | 52500 |
| 2022-04-07 | 20.26 | $19.92 | 91800 |
| 2022-04-06 | 20.35 | $19.94 | 50700 |
| 2022-04-05 | 20.43 | $20.25 | 59500 |
| 2022-04-04 | 20.44 | $20.15 | 56800 |
| 2022-04-01 | 20.46 | $20.50 | 48600 |
| 2022-03-31 | 20.38 | $20.18 | 59300 |
| 2022-03-30 | 20.38 | $20.16 | 83100 |
| 2022-03-29 | 20.37 | $20.40 | 80600 |
| 2022-03-28 | 20.29 | $20.52 | 147300 |
| 2022-03-25 | 20.13 | $20.05 | 105400 |
| 2022-03-24 | 20.09 | $19.90 | 87400 |
| 2022-03-23 | 20.08 | $19.80 | 110400 |
| 2022-03-22 | 20.09 | $19.81 | 128600 |
| 2022-03-21 | 20.09 | $20.31 | 179100 |
| 2022-03-18 | 19.93 | $19.59 | 293700 |
| 2022-03-17 | 19.95 | $19.83 | 93800 |
| 2022-03-16 | 19.89 | $19.53 | 151300 |
| 2022-03-15 | 19.91 | $20.05 | 170300 |
| 2022-03-14 | 19.76 | $19.90 | 287100 |
| 2022-03-11 | 19.62 | $19.26 | 116000 |
| 2022-03-10 | 19.64 | $19.23 | 172100 |
| 2022-03-09 | 19.67 | $19.87 | 219100 |
| 2022-03-08 | 19.49 | $19.80 | 139900 |
| 2022-03-07 | 19.29 | $19.80 | 257600 |
| 2022-03-04 | 19.04 | $19.94 | 271900 |
| 2022-03-03 | 18.68 | $18.74 | 130700 |
| 2022-03-02 | 18.63 | $18.74 | 222400 |
| 2022-03-01 | 18.55 | $18.49 | 61300 |
| 2022-02-28 | 18.54 | $18.50 | 72500 |
| 2022-02-25 | 18.52 | $18.51 | 104500 |
| 2022-02-24 | 18.49 | $18.30 | 140100 |
| 2022-02-23 | 18.51 | $18.38 | 83500 |
| 2022-02-22 | 18.51 | $18.55 | 148700 |
| 2022-02-18 | 18.46 | $18.60 | 109100 |
| 2022-02-17 | 18.37 | $18.52 | 192500 |
| 2022-02-16 | 18.29 | $18.18 | 52200 |
| 2022-02-15 | 18.30 | $18.14 | 53600 |
| 2022-02-14 | 18.32 | $18.17 | 58300 |
| 2022-02-11 | 18.32 | $18.21 | 52900 |
| 2022-02-10 | 18.32 | $18.35 | 64900 |
| 2022-02-09 | 18.27 | $18.26 | 53500 |
| 2022-02-08 | 18.23 | $18.37 | 49700 |
| 2022-02-07 | 18.15 | $18.31 | 93100 |
| 2022-02-04 | 18.06 | $18.39 | 33000 |
| 2022-02-03 | 17.93 | $18.10 | 45000 |
| 2022-02-02 | 17.86 | $18.35 | 101200 |
| 2022-02-01 | 17.69 | $18.04 | 54500 |
| 2022-01-31 | 17.59 | $17.92 | 50700 |
| 2022-01-28 | 17.51 | $17.48 | 43900 |
| 2022-01-27 | 17.55 | $17.49 | 42300 |
| 2022-01-26 | 17.59 | $17.62 | 192400 |
| 2022-01-25 | 17.61 | $17.59 | 61700 |
| 2022-01-24 | 17.64 | $17.02 | 192700 |
| 2022-01-21 | 17.85 | $17.50 | 91100 |
| 2022-01-20 | 17.97 | $17.69 | 50300 |
| 2022-01-19 | 18.04 | $17.91 | 66100 |
| 2022-01-18 | 18.07 | $18.16 | 63900 |
| 2022-01-14 | 18.01 | $17.74 | 151400 |
| 2022-01-13 | 18.08 | $18.08 | 41800 |
| 2022-01-12 | 18.05 | $18.00 | 40800 |
| 2022-01-11 | 18.04 | $18.15 | 56400 |
| 2022-01-10 | 17.98 | $17.99 | 57500 |
| 2022-01-07 | 17.95 | $17.89 | 46300 |
| 2022-01-06 | 17.95 | $17.85 | 38600 |
| 2022-01-05 | 17.96 | $17.84 | 69800 |
| 2022-01-04 | 17.97 | $17.90 | 44700 |
| 2022-01-03 | 17.96 | $18.14 | 60000 |
| 2021-12-31 | 17.88 | $17.98 | 35900 |
| 2021-12-30 | 17.82 | $17.92 | 41000 |
| 2021-12-29 | 17.77 | $18.06 | 36400 |
| 2021-12-28 | 17.67 | $18.03 | 85600 |
| 2021-12-27 | 17.55 | $17.87 | 67700 |
| 2021-12-23 | 17.46 | $17.92 | 54800 |
| 2021-12-22 | 17.33 | $17.67 | 34900 |
| 2021-12-21 | 17.26 | $17.47 | 83200 |
| 2021-12-20 | 17.24 | $17.45 | 134400 |
| 2021-12-17 | 17.22 | $17.55 | 101500 |
| 2021-12-16 | 17.17 | $17.43 | 65300 |
| 2021-12-15 | 17.15 | $17.29 | 63000 |
| 2021-12-14 | 17.18 | $16.97 | 59700 |
| 2021-12-13 | 17.32 | $17.19 | 55400 |
| 2021-12-10 | 17.42 | $17.33 | 56200 |
| 2021-12-09 | 17.51 | $17.30 | 61500 |
| 2021-12-08 | 17.63 | $17.37 | 56900 |
| 2021-12-07 | 17.75 | $17.39 | 73300 |
| 2021-12-06 | 17.90 | $17.55 | 112000 |
| 2021-12-03 | 18.03 | $17.55 | 60100 |
| 2021-12-02 | 18.18 | $17.75 | 110300 |
| 2021-12-01 | 18.31 | $17.99 | 100800 |
| 2021-11-30 | 18.39 | $18.22 | 91700 |
| 2021-11-29 | 18.40 | $18.31 | 71000 |
| 2021-11-26 | 18.39 | $18.03 | 102100 |
| 2021-11-24 | 18.46 | $18.31 | 58300 |
| 2021-11-23 | 18.46 | $18.49 | 95000 |
| 2021-11-22 | 18.39 | $18.63 | 104600 |
| 2021-11-19 | 18.26 | $18.45 | 102900 |
| 2021-11-18 | 18.15 | $18.37 | 43800 |
| 2021-11-17 | 18.04 | $18.15 | 52400 |
| 2021-11-16 | 17.98 | $17.94 | 34200 |
| 2021-11-15 | 17.97 | $17.86 | 50000 |
| 2021-11-12 | 17.98 | $17.98 | 39500 |
| 2021-11-11 | 17.95 | $18.09 | 80400 |
| 2021-11-10 | 17.88 | $18.07 | 67300 |
| 2021-11-09 | 17.79 | $17.79 | 83100 |
| 2021-11-08 | 17.78 | $17.97 | 99400 |
| 2021-11-05 | 17.71 | $17.86 | 129400 |
| 2021-11-04 | 17.65 | $17.63 | 49300 |
| 2021-11-03 | 17.66 | $17.65 | 74000 |
| 2021-11-02 | 17.66 | $17.64 | 63600 |
| 2021-11-01 | 17.66 | $17.63 | 66800 |
| 2021-10-29 | 17.66 | $17.66 | 52200 |
| 2021-10-28 | 17.66 | $17.69 | 55400 |
| 2021-10-27 | 17.65 | $17.61 | 63500 |
| 2021-10-26 | 17.65 | $17.66 | 51100 |
| 2021-10-25 | 17.65 | $17.66 | 55700 |
| 2021-10-22 | 17.64 | $17.77 | 41700 |
| 2021-10-21 | 17.60 | $17.68 | 54100 |
| 2021-10-20 | 17.57 | $17.69 | 65000 |
| 2021-10-19 | 17.54 | $17.71 | 39700 |
| 2021-10-18 | 17.49 | $17.66 | 69000 |
| 2021-10-15 | 17.45 | $17.53 | 49700 |
| 2021-10-14 | 17.45 | $17.55 | 95800 |
| 2021-10-13 | 17.43 | $17.54 | 61300 |
| 2021-10-12 | 17.42 | $17.51 | 88400 |
| 2021-10-11 | 17.42 | $17.45 | 62900 |
| 2021-10-08 | 17.44 | $17.43 | 37700 |
| 2021-10-07 | 17.47 | $17.43 | 39500 |
| 2021-10-06 | 17.51 | $17.51 | 55600 |
| 2021-10-05 | 17.53 | $17.52 | 79900 |
| 2021-10-04 | 17.56 | $17.58 | 81600 |
| 2021-10-01 | 17.58 | $17.60 | 70900 |
| 2021-09-30 | 17.59 | $17.44 | 55200 |
| 2021-09-29 | 17.66 | $17.76 | 105100 |
| 2021-09-28 | 17.64 | $17.58 | 92800 |
| 2021-09-27 | 17.68 | $17.88 | 111100 |
| 2021-09-24 | 17.62 | $17.63 | 61800 |
| 2021-09-23 | 17.64 | $17.64 | 63800 |
| 2021-09-22 | 17.66 | $17.57 | 138700 |
| 2021-09-21 | 17.71 | $17.68 | 74400 |
| 2021-09-20 | 17.73 | $17.38 | 134400 |
| 2021-09-17 | 17.85 | $17.63 | 105700 |
| 2021-09-16 | 17.92 | $17.65 | 183500 |
| 2021-09-15 | 17.99 | $17.95 | 130700 |
| 2021-09-14 | 17.99 | $17.40 | 83200 |
| 2021-09-13 | 18.15 | $17.44 | 246000 |
| 2021-09-10 | 18.34 | $18.30 | 105200 |
| 2021-09-09 | 18.29 | $18.29 | 106100 |
| 2021-09-08 | 18.22 | $18.39 | 90700 |
| 2021-09-07 | 18.11 | $18.32 | 241200 |
| 2021-09-03 | 17.99 | $18.15 | 113400 |
| 2021-09-02 | 17.89 | $17.88 | 94300 |
| 2021-09-01 | 17.85 | $17.72 | 59800 |
| 2021-08-31 | 17.86 | $17.66 | 93600 |
| 2021-08-30 | 17.87 | $17.70 | 51000 |
| 2021-08-27 | 17.88 | $17.84 | 91700 |
| 2021-08-26 | 17.84 | $17.77 | 67500 |
| 2021-08-25 | 17.81 | $17.89 | 65200 |
| 2021-08-24 | 17.73 | $17.70 | 89500 |
| 2021-08-23 | 17.69 | $17.64 | 70200 |
| 2021-08-20 | 17.66 | $17.52 | 70400 |
| 2021-08-19 | 17.66 | $17.08 | 112100 |
| 2021-08-18 | 17.79 | $17.54 | 156800 |
| 2021-08-17 | 17.79 | $17.60 | 69300 |
| 2021-08-16 | 17.78 | $17.72 | 47100 |
| 2021-08-13 | 17.72 | $17.81 | 49700 |
| 2021-08-12 | 17.61 | $17.81 | 46200 |
| 2021-08-11 | 17.48 | $17.87 | 60900 |
| 2021-08-10 | 17.29 | $17.90 | 101000 |
| 2021-08-09 | 17.05 | $17.71 | 82400 |
| 2021-08-06 | 16.82 | $17.33 | 118900 |
| 2021-08-05 | 16.66 | $16.83 | 35800 |
| 2021-08-04 | 16.62 | $16.55 | 41400 |
| 2021-08-03 | 16.67 | $16.68 | 59400 |
| 2021-08-02 | 16.69 | $16.66 | 65600 |
| 2021-07-30 | 16.71 | $16.80 | 72800 |
| 2021-07-29 | 16.71 | $16.76 | 44100 |
| 2021-07-28 | 16.71 | $16.73 | 44200 |
| 2021-07-27 | 16.73 | $16.80 | 41500 |
| 2021-07-26 | 16.73 | $16.83 | 123400 |
| 2021-07-23 | 16.72 | $16.74 | 44200 |
| 2021-07-22 | 16.75 | $16.76 | 50100 |
| 2021-07-21 | 16.78 | $16.89 | 69400 |
| 2021-07-20 | 16.77 | $16.78 | 58900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.29
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.72
Average
50.89
Maximum
74.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.29 | $20.36 | 249438 |
| 2026-07-16 | 63.90 | $20.68 | 252500 |
| 2026-07-15 | 61.51 | $20.33 | 342423 |
| 2026-07-14 | 62.63 | $20.43 | 504004 |
| 2026-07-13 | 60.43 | $20.11 | 264300 |
| 2026-07-10 | 61.51 | $20.21 | 263234 |
| 2026-07-09 | 56.57 | $19.54 | 320605 |
| 2026-07-08 | 56.50 | $19.53 | 260075 |
| 2026-07-07 | 55.89 | $19.45 | 629400 |
| 2026-07-06 | 66.52 | $20.41 | 3.0M |
| 2026-07-02 | 57.97 | $19.33 | 228202 |
| 2026-07-01 | 58.10 | $19.34 | 307600 |
| 2026-06-30 | 55.54 | $19.07 | 323204 |
| 2026-06-29 | 54.25 | $18.94 | 580500 |
| 2026-06-26 | 52.66 | $18.78 | 430700 |
| 2026-06-25 | 48.50 | $18.39 | 393343 |
| 2026-06-24 | 45.46 | $18.13 | 219500 |
| 2026-06-23 | 47.08 | $18.29 | 278700 |
| 2026-06-22 | 42.84 | $17.94 | 331205 |
| 2026-06-18 | 47.04 | $18.35 | 515933 |
| 2026-06-17 | 42.89 | $18.03 | 360900 |
| 2026-06-16 | 46.22 | $18.34 | 389900 |
| 2026-06-15 | 49.39 | $18.61 | 640481 |
| 2026-06-12 | 52.03 | $18.82 | 272500 |
| 2026-06-11 | 50.85 | $18.72 | 218736 |
| 2026-06-10 | 51.09 | $18.74 | 260918 |
| 2026-06-09 | 49.85 | $18.63 | 146079 |
| 2026-06-08 | 48.15 | $18.48 | 213521 |
| 2026-06-05 | 48.03 | $18.47 | 346428 |
| 2026-06-04 | 51.29 | $18.78 | 189208 |
| 2026-06-03 | 47.12 | $18.40 | 356300 |
| 2026-06-02 | 52.26 | $18.86 | 212228 |
| 2026-06-01 | 54.34 | $19.03 | 239025 |
| 2026-05-29 | 52.76 | $18.88 | 155800 |
| 2026-05-28 | 53.70 | $18.96 | 243200 |
| 2026-05-27 | 53.21 | $18.91 | 251500 |
| 2026-05-26 | 52.44 | $18.83 | 219300 |
| 2026-05-22 | 50.49 | $18.63 | 203811 |
| 2026-05-21 | 51.59 | $18.74 | 187100 |
| 2026-05-20 | 51.23 | $18.70 | 171600 |
| 2026-05-19 | 48.93 | $18.45 | 162430 |
| 2026-05-18 | 50.84 | $18.66 | 154200 |
| 2026-05-15 | 52.04 | $18.79 | 197929 |
| 2026-05-14 | 52.22 | $18.81 | 192500 |
| 2026-05-13 | 50.51 | $18.60 | 250836 |
| 2026-05-12 | 52.81 | $18.87 | 264225 |
| 2026-05-11 | 51.57 | $18.71 | 387712 |
| 2026-05-08 | 62.05 | $19.79 | 510303 |
| 2026-05-07 | 50.10 | $18.45 | 255500 |
| 2026-05-06 | 51.60 | $18.58 | 1.0M |
| 2026-05-05 | 59.38 | $19.18 | 139112 |
| 2026-05-04 | 59.52 | $19.19 | 177400 |
| 2026-05-01 | 59.66 | $19.20 | 204900 |
| 2026-04-30 | 57.54 | $18.97 | 193300 |
| 2026-04-29 | 53.19 | $18.54 | 139958 |
| 2026-04-28 | 54.93 | $18.68 | 158314 |
| 2026-04-27 | 51.82 | $18.39 | 214109 |
| 2026-04-24 | 51.94 | $18.40 | 134300 |
| 2026-04-23 | 51.31 | $18.34 | 199129 |
| 2026-04-22 | 56.71 | $18.80 | 272700 |
| 2026-04-21 | 54.22 | $18.55 | 194804 |
| 2026-04-20 | 57.36 | $18.80 | 223600 |
| 2026-04-17 | 58.91 | $18.92 | 336632 |
| 2026-04-16 | 55.37 | $18.55 | 240100 |
| 2026-04-15 | 57.67 | $18.73 | 261843 |
| 2026-04-14 | 54.80 | $18.44 | 166537 |
| 2026-04-13 | 50.15 | $18.02 | 202500 |
| 2026-04-10 | 48.85 | $17.91 | 179565 |
| 2026-04-09 | 47.42 | $17.79 | 158400 |
| 2026-04-08 | 48.16 | $17.86 | 298929 |
| 2026-04-07 | 47.72 | $17.82 | 200309 |
| 2026-04-06 | 48.71 | $17.92 | 264600 |
| 2026-04-02 | 46.92 | $17.75 | 256238 |
| 2026-04-01 | 41.82 | $17.30 | 225313 |
| 2026-03-31 | 42.86 | $17.42 | 284200 |
| 2026-03-30 | 40.14 | $17.19 | 416730 |
| 2026-03-27 | 36.78 | $16.92 | 411128 |
| 2026-03-26 | 39.68 | $17.29 | 209900 |
| 2026-03-25 | 40.83 | $17.43 | 239648 |
| 2026-03-24 | 40.12 | $17.37 | 268600 |
| 2026-03-23 | 42.55 | $17.67 | 538700 |
| 2026-03-20 | 36.59 | $17.18 | 842694 |
| 2026-03-19 | 45.01 | $18.11 | 630116 |
| 2026-03-18 | 45.98 | $18.20 | 334800 |
| 2026-03-17 | 47.27 | $18.32 | 300494 |
| 2026-03-16 | 40.22 | $17.79 | 466500 |
| 2026-03-13 | 38.45 | $17.67 | 286546 |
| 2026-03-12 | 39.28 | $17.76 | 235203 |
| 2026-03-11 | 41.45 | $17.99 | 269185 |
| 2026-03-10 | 43.12 | $18.16 | 185638 |
| 2026-03-09 | 39.14 | $17.87 | 376234 |
| 2026-03-06 | 40.44 | $18.01 | 219726 |
| 2026-03-05 | 44.22 | $18.39 | 256734 |
| 2026-03-04 | 46.50 | $18.60 | 405814 |
| 2026-03-03 | 39.27 | $18.09 | 240627 |
| 2026-03-02 | 37.54 | $17.98 | 451600 |
| 2026-02-27 | 33.09 | $17.71 | 792800 |
| 2026-02-26 | 40.00 | $18.40 | 273330 |
| 2026-02-25 | 41.56 | $18.53 | 160337 |
| 2026-02-24 | 37.47 | $18.30 | 242401 |
| 2026-02-23 | 35.81 | $18.21 | 261421 |
| 2026-02-20 | 38.29 | $18.44 | 212524 |
| 2026-02-19 | 39.76 | $18.57 | 293100 |
| 2026-02-18 | 42.14 | $18.77 | 254062 |
| 2026-02-17 | 37.14 | $18.49 | 335352 |
| 2026-02-13 | 41.52 | $18.85 | 295745 |
| 2026-02-12 | 43.13 | $18.97 | 194900 |
| 2026-02-11 | 45.36 | $19.13 | 233443 |
| 2026-02-10 | 43.45 | $19.02 | 138800 |
| 2026-02-09 | 43.85 | $19.05 | 286400 |
| 2026-02-06 | 40.59 | $18.86 | 301470 |
| 2026-02-05 | 39.35 | $18.79 | 336900 |
| 2026-02-04 | 42.21 | $19.03 | 225315 |
| 2026-02-03 | 42.58 | $19.06 | 294800 |
| 2026-02-02 | 45.45 | $19.29 | 312619 |
| 2026-01-30 | 45.45 | $19.29 | 170300 |
| 2026-01-29 | 46.56 | $19.38 | 151210 |
| 2026-01-28 | 43.81 | $19.19 | 164501 |
| 2026-01-27 | 47.09 | $19.46 | 119423 |
| 2026-01-26 | 45.95 | $19.38 | 247000 |
| 2026-01-23 | 48.69 | $19.60 | 150112 |
| 2026-01-22 | 49.84 | $19.69 | 155600 |
| 2026-01-21 | 50.86 | $19.77 | 175504 |
| 2026-01-20 | 48.09 | $19.55 | 233700 |
| 2026-01-16 | 52.70 | $19.91 | 187032 |
| 2026-01-15 | 57.20 | $20.22 | 183900 |
| 2026-01-14 | 54.59 | $20.00 | 187817 |
| 2026-01-13 | 49.54 | $19.62 | 196300 |
| 2026-01-12 | 50.95 | $19.72 | 201497 |
| 2026-01-09 | 52.23 | $19.81 | 175647 |
| 2026-01-08 | 52.37 | $19.82 | 265541 |
| 2026-01-07 | 44.38 | $19.25 | 275130 |
| 2026-01-06 | 50.93 | $19.71 | 228515 |
| 2026-01-05 | 52.20 | $19.79 | 298810 |
| 2026-01-02 | 48.21 | $19.53 | 250841 |
| 2025-12-31 | 44.30 | $19.30 | 417902 |
| 2025-12-30 | 44.57 | $19.32 | 273200 |
| 2025-12-29 | 42.52 | $19.20 | 533038 |
| 2025-12-26 | 45.74 | $19.44 | 377200 |
| 2025-12-24 | 38.12 | $19.03 | 146500 |
| 2025-12-23 | 31.92 | $18.75 | 284600 |
| 2025-12-22 | 32.14 | $18.77 | 474200 |
| 2025-12-19 | 33.00 | $18.85 | 1.3M |
| 2025-12-18 | 43.85 | $19.63 | 607700 |
| 2025-12-17 | 44.03 | $19.64 | 429400 |
| 2025-12-16 | 46.90 | $19.80 | 275317 |
| 2025-12-15 | 47.82 | $19.85 | 356701 |
| 2025-12-12 | 52.98 | $20.11 | 232800 |
| 2025-12-11 | 52.79 | $20.10 | 266900 |
| 2025-12-10 | 52.25 | $20.07 | 253914 |
| 2025-12-09 | 51.91 | $20.05 | 227000 |
| 2025-12-08 | 48.72 | $19.87 | 462849 |
| 2025-12-05 | 46.47 | $19.75 | 621341 |
| 2025-12-04 | 46.47 | $19.75 | 412248 |
| 2025-12-03 | 46.47 | $19.75 | 459901 |
| 2025-12-02 | 45.44 | $19.69 | 234242 |
| 2025-12-01 | 44.77 | $19.65 | 207000 |
| 2025-11-28 | 45.57 | $19.71 | 145736 |
| 2025-11-26 | 45.41 | $19.70 | 209569 |
| 2025-11-25 | 44.97 | $19.67 | 175800 |
| 2025-11-24 | 42.45 | $19.50 | 187955 |
| 2025-11-21 | 41.40 | $19.43 | 212800 |
| 2025-11-20 | 34.79 | $19.02 | 190746 |
| 2025-11-19 | 36.61 | $19.21 | 155900 |
| 2025-11-18 | 37.59 | $19.31 | 230200 |
| 2025-11-17 | 36.29 | $19.23 | 287909 |
| 2025-11-14 | 41.65 | $19.75 | 155000 |
| 2025-11-13 | 40.52 | $19.68 | 162500 |
| 2025-11-12 | 41.17 | $19.74 | 585458 |
| 2025-11-11 | 40.57 | $19.70 | 417800 |
| 2025-11-10 | 42.42 | $19.88 | 296222 |
| 2025-11-07 | 40.85 | $19.77 | 512234 |
| 2025-11-06 | 51.93 | $20.68 | 127511 |
| 2025-11-05 | 54.08 | $20.82 | 99700 |
| 2025-11-04 | 51.21 | $20.61 | 105014 |
| 2025-11-03 | 51.07 | $20.60 | 118247 |
| 2025-10-31 | 50.26 | $20.54 | 126000 |
| 2025-10-30 | 49.07 | $20.45 | 125122 |
| 2025-10-29 | 52.10 | $20.68 | 177945 |
| 2025-10-28 | 57.86 | $21.07 | 229300 |
| 2025-10-27 | 56.21 | $20.93 | 194600 |
| 2025-10-24 | 52.14 | $20.61 | 172233 |
| 2025-10-23 | 53.32 | $20.69 | 129800 |
| 2025-10-22 | 50.95 | $20.51 | 144427 |
| 2025-10-21 | 50.82 | $20.50 | 179500 |
| 2025-10-20 | 45.55 | $20.12 | 151510 |
| 2025-10-17 | 42.95 | $19.95 | 205132 |
| 2025-10-16 | 39.73 | $19.75 | 169658 |
| 2025-10-15 | 45.17 | $20.20 | 262914 |
| 2025-10-14 | 43.54 | $20.10 | 158688 |
| 2025-10-13 | 38.87 | $19.83 | 233744 |
| 2025-10-10 | 27.97 | $19.31 | 300646 |
| 2025-10-09 | 30.03 | $19.52 | 339523 |
| 2025-10-08 | 34.50 | $19.91 | 241286 |
| 2025-10-07 | 35.39 | $19.98 | 484334 |
| 2025-10-06 | 41.05 | $20.37 | 264323 |
| 2025-10-03 | 41.05 | $20.37 | 202294 |
| 2025-10-02 | 43.98 | $20.55 | 242237 |
| 2025-10-01 | 38.92 | $20.33 | 203701 |
| 2025-09-30 | 37.21 | $20.26 | 176836 |
| 2025-09-29 | 37.35 | $20.27 | 265700 |
| 2025-09-26 | 35.23 | $20.18 | 208400 |
| 2025-09-25 | 39.30 | $20.47 | 375500 |
| 2025-09-24 | 37.65 | $20.40 | 426800 |
| 2025-09-23 | 35.99 | $20.33 | 176400 |
| 2025-09-22 | 36.65 | $20.38 | 292700 |
| 2025-09-19 | 42.75 | $20.79 | 344538 |
| 2025-09-18 | 40.22 | $20.68 | 287600 |
| 2025-09-17 | 47.48 | $21.08 | 381600 |
| 2025-09-16 | 46.80 | $21.05 | 364100 |
| 2025-09-15 | 48.81 | $21.15 | 365600 |
| 2025-09-12 | 56.16 | $21.47 | 194482 |
| 2025-09-11 | 57.19 | $21.51 | 255700 |
| 2025-09-10 | 53.35 | $21.32 | 207542 |
| 2025-09-09 | 56.12 | $21.43 | 154347 |
| 2025-09-08 | 58.20 | $21.51 | 242792 |
| 2025-09-05 | 55.86 | $21.39 | 199873 |
| 2025-09-04 | 55.86 | $21.39 | 177800 |
| 2025-09-03 | 55.68 | $21.38 | 171900 |
| 2025-09-02 | 56.59 | $21.42 | 185121 |
| 2025-08-29 | 59.10 | $21.53 | 156000 |
| 2025-08-28 | 57.64 | $21.44 | 199027 |
| 2025-08-27 | 56.65 | $21.38 | 141216 |
| 2025-08-26 | 56.17 | $21.35 | 140918 |
| 2025-08-25 | 54.57 | $21.25 | 129003 |
| 2025-08-22 | 56.13 | $21.33 | 162900 |
| 2025-08-21 | 54.43 | $21.22 | 110000 |
| 2025-08-20 | 55.17 | $21.26 | 174100 |
| 2025-08-19 | 55.52 | $21.28 | 170600 |
| 2025-08-18 | 53.96 | $21.17 | 199200 |
| 2025-08-15 | 54.13 | $21.18 | 170500 |
| 2025-08-14 | 56.75 | $21.34 | 153600 |
| 2025-08-13 | 57.24 | $21.37 | 230700 |
| 2025-08-12 | 58.54 | $21.45 | 314800 |
| 2025-08-11 | 56.56 | $21.28 | 191600 |
| 2025-08-08 | 57.95 | $21.37 | 417700 |
| 2025-08-07 | 46.23 | $20.53 | 154100 |
| 2025-08-06 | 49.67 | $20.75 | 101900 |
| 2025-08-05 | 48.00 | $20.65 | 95000 |
| 2025-08-04 | 46.99 | $20.59 | 159400 |
| 2025-08-01 | 47.72 | $20.64 | 118900 |
| 2025-07-31 | 48.29 | $20.68 | 78800 |
| 2025-07-30 | 50.00 | $20.80 | 120700 |
| 2025-07-29 | 51.88 | $20.93 | 159000 |
| 2025-07-28 | 52.60 | $20.98 | 143300 |
| 2025-07-25 | 59.19 | $21.40 | 112400 |
| 2025-07-24 | 60.21 | $21.46 | 113800 |
| 2025-07-23 | 62.97 | $21.62 | 96600 |
| 2025-07-22 | 62.25 | $21.55 | 104300 |
| 2025-07-21 | 61.33 | $21.46 | 146200 |
| 2025-07-18 | 67.95 | $21.84 | 141000 |
| 2025-07-17 | 70.81 | $21.99 | 123300 |
| 2025-07-16 | 68.27 | $21.69 | 111700 |
| 2025-07-15 | 65.61 | $21.41 | 96800 |
| 2025-07-14 | 66.56 | $21.46 | 122600 |
| 2025-07-11 | 64.10 | $21.21 | 173100 |
| 2025-07-10 | 61.87 | $21.00 | 101300 |
| 2025-07-09 | 59.11 | $20.76 | 123000 |
| 2025-07-08 | 60.32 | $20.83 | 200400 |
| 2025-07-07 | 60.83 | $20.86 | 205800 |
| 2025-07-03 | 59.97 | $20.78 | 81700 |
| 2025-07-02 | 57.56 | $20.56 | 140800 |
| 2025-07-01 | 55.23 | $20.36 | 205800 |
| 2025-06-30 | 53.28 | $20.20 | 175100 |
| 2025-06-27 | 49.21 | $19.89 | 173800 |
| 2025-06-26 | 48.10 | $19.81 | 764200 |
| 2025-06-25 | 48.10 | $19.81 | 186000 |
| 2025-06-24 | 48.94 | $19.88 | 163300 |
| 2025-06-23 | 46.25 | $19.67 | 178100 |
| 2025-06-20 | 49.31 | $19.93 | 262400 |
| 2025-06-18 | 50.53 | $20.03 | 153000 |
| 2025-06-17 | 47.31 | $19.77 | 164300 |
| 2025-06-16 | 45.09 | $19.60 | 190900 |
| 2025-06-13 | 44.31 | $19.54 | 206700 |
| 2025-06-12 | 55.03 | $20.40 | 244000 |
| 2025-06-11 | 55.33 | $20.42 | 267300 |
| 2025-06-10 | 57.84 | $20.59 | 157000 |
| 2025-06-09 | 57.08 | $20.52 | 131700 |
| 2025-06-06 | 54.86 | $20.32 | 108100 |
| 2025-06-05 | 52.78 | $20.14 | 155900 |
| 2025-06-04 | 52.31 | $20.10 | 143500 |
| 2025-06-03 | 53.95 | $20.23 | 157500 |
| 2025-06-02 | 54.58 | $20.28 | 273600 |
| 2025-05-30 | 57.22 | $20.49 | 179900 |
| 2025-05-29 | 58.24 | $20.57 | 436200 |
| 2025-05-28 | 55.91 | $20.32 | 88400 |
| 2025-05-27 | 56.51 | $20.37 | 152900 |
| 2025-05-23 | 54.27 | $20.13 | 105300 |
| 2025-05-22 | 53.22 | $20.02 | 90700 |
| 2025-05-21 | 52.84 | $19.98 | 127800 |
| 2025-05-20 | 57.18 | $20.38 | 147400 |
| 2025-05-19 | 56.33 | $20.28 | 259200 |
| 2025-05-16 | 55.49 | $20.18 | 162800 |
| 2025-05-15 | 54.57 | $20.07 | 131000 |
| 2025-05-14 | 54.00 | $20.00 | 202500 |
| 2025-05-13 | 56.21 | $20.23 | 235200 |
| 2025-05-12 | 51.64 | $19.67 | 203000 |
| 2025-05-09 | 51.55 | $19.66 | 240000 |
| 2025-05-08 | 46.31 | $19.08 | 126400 |
| 2025-05-07 | 43.40 | $18.79 | 94500 |
| 2025-05-06 | 43.86 | $18.85 | 108400 |
| 2025-05-05 | 43.67 | $18.83 | 124800 |
| 2025-05-02 | 45.45 | $19.07 | 124500 |
| 2025-05-01 | 41.50 | $18.65 | 122300 |
| 2025-04-30 | 43.27 | $18.90 | 160400 |
| 2025-04-29 | 44.57 | $19.08 | 110600 |
| 2025-04-28 | 46.11 | $19.29 | 113100 |
| 2025-04-25 | 45.60 | $19.23 | 148900 |
| 2025-04-24 | 43.66 | $19.00 | 136300 |
| 2025-04-23 | 42.21 | $18.83 | 151700 |
| 2025-04-22 | 39.25 | $18.49 | 114500 |
| 2025-04-21 | 36.14 | $18.15 | 163100 |
| 2025-04-17 | 38.33 | $18.55 | 201400 |
| 2025-04-16 | 35.45 | $18.24 | 179700 |
| 2025-04-15 | 36.02 | $18.35 | 202300 |
| 2025-04-14 | 34.47 | $18.18 | 237600 |
| 2025-04-11 | 30.84 | $17.79 | 288700 |
| 2025-04-10 | 30.84 | $17.79 | 285500 |
| 2025-04-09 | 34.87 | $18.69 | 473100 |
| 2025-04-08 | 19.72 | $17.32 | 404700 |
| 2025-04-07 | 21.16 | $17.74 | 486900 |
| 2025-04-04 | 25.62 | $18.80 | 628600 |
| 2025-04-03 | 34.83 | $20.20 | 295000 |
| 2025-04-02 | 37.68 | $20.51 | 221700 |
| 2025-04-01 | 39.06 | $20.65 | 227800 |
| 2025-03-31 | 34.87 | $20.39 | 338500 |
| 2025-03-28 | 36.43 | $20.56 | 275300 |
| 2025-03-27 | 37.74 | $20.70 | 581800 |
| 2025-03-26 | 40.31 | $20.96 | 291900 |
| 2025-03-25 | 38.00 | $20.81 | 264000 |
| 2025-03-24 | 37.07 | $20.75 | 226200 |
| 2025-03-21 | 33.45 | $20.52 | 389500 |
| 2025-03-20 | 32.65 | $20.47 | 317100 |
| 2025-03-19 | 38.45 | $21.13 | 330100 |
| 2025-03-18 | 39.04 | $21.19 | 306700 |
| 2025-03-17 | 38.59 | $21.16 | 446000 |
| 2025-03-14 | 39.24 | $21.23 | 438200 |
| 2025-03-13 | 34.14 | $20.89 | 310100 |
| 2025-03-12 | 37.77 | $21.30 | 342500 |
| 2025-03-11 | 40.04 | $21.53 | 361700 |
| 2025-03-10 | 43.26 | $21.83 | 262700 |
| 2025-03-07 | 46.33 | $22.09 | 299500 |
| 2025-03-06 | 42.13 | $21.81 | 227900 |
| 2025-03-05 | 47.28 | $22.22 | 306200 |
| 2025-03-04 | 51.83 | $22.53 | 276400 |
| 2025-03-03 | 60.80 | $23.03 | 217700 |
| 2025-02-28 | 66.49 | $23.29 | 156700 |
| 2025-02-27 | 60.56 | $22.85 | 280300 |
| 2025-02-26 | 58.99 | $22.75 | 155000 |
| 2025-02-25 | 63.55 | $22.94 | 125100 |
| 2025-02-24 | 65.05 | $23.00 | 153500 |
| 2025-02-21 | 66.55 | $23.06 | 111600 |
| 2025-02-20 | 71.23 | $23.24 | 130200 |
| 2025-02-19 | 73.97 | $23.34 | 194400 |
| 2025-02-18 | 73.88 | $23.33 | 152900 |
| 2025-02-14 | 74.92 | $23.37 | 125700 |
| 2025-02-13 | 72.32 | $23.09 | 168600 |
| 2025-02-12 | 70.33 | $22.90 | 90900 |
| 2025-02-11 | 67.53 | $22.66 | 153800 |
| 2025-02-10 | 67.16 | $22.63 | 116700 |
| 2025-02-07 | 67.05 | $22.62 | 102100 |
| 2025-02-06 | 65.64 | $22.50 | 94300 |
| 2025-02-05 | 65.52 | $22.49 | 139000 |
| 2025-02-04 | 67.26 | $22.57 | 170700 |
| 2025-02-03 | 67.68 | $22.59 | 163600 |
| 2025-01-31 | 68.09 | $22.61 | 237500 |
| 2025-01-30 | 66.35 | $22.43 | 218400 |
| 2025-01-29 | 64.40 | $22.24 | 145800 |
| 2025-01-28 | 70.75 | $22.55 | 158200 |
| 2025-01-27 | 69.27 | $22.39 | 181500 |
| 2025-01-24 | 68.21 | $22.28 | 135700 |
| 2025-01-23 | 66.84 | $22.14 | 145300 |
| 2025-01-22 | 63.98 | $21.87 | 170800 |
| 2025-01-21 | 66.60 | $22.00 | 271700 |
| 2025-01-17 | 63.30 | $21.70 | 192300 |
| 2025-01-16 | 62.36 | $21.62 | 183800 |
| 2025-01-15 | 57.43 | $21.24 | 103100 |
| 2025-01-14 | 54.44 | $21.04 | 107800 |
| 2025-01-13 | 50.66 | $20.81 | 241800 |
| 2025-01-10 | 52.28 | $20.90 | 120600 |
| 2025-01-08 | 54.86 | $21.04 | 114900 |
| 2025-01-07 | 53.29 | $20.94 | 169300 |
| 2025-01-06 | 55.67 | $21.07 | 279200 |
| 2025-01-03 | 57.94 | $21.19 | 189200 |
| 2025-01-02 | 60.28 | $21.31 | 198900 |
| 2024-12-31 | 56.23 | $21.02 | 270500 |
| 2024-12-30 | 54.56 | $20.91 | 202300 |
| 2024-12-27 | 53.80 | $20.86 | 184500 |
| 2024-12-26 | 54.49 | $20.90 | 194800 |
| 2024-12-24 | 52.30 | $20.75 | 53000 |
| 2024-12-23 | 49.53 | $20.57 | 158600 |
| 2024-12-20 | 48.10 | $20.48 | 328500 |
| 2024-12-19 | 44.79 | $20.28 | 189500 |
| 2024-12-18 | 38.04 | $19.92 | 254400 |
| 2024-12-17 | 42.73 | $20.26 | 288900 |
| 2024-12-16 | 58.14 | $21.03 | 318800 |
| 2024-12-13 | 68.87 | $21.38 | 233000 |
| 2024-12-12 | 69.92 | $21.41 | 302900 |
| 2024-12-11 | 69.92 | $21.41 | 205200 |
| 2024-12-10 | 72.59 | $21.49 | 289400 |
| 2024-12-09 | 71.42 | $21.40 | 218200 |
| 2024-12-06 | 70.63 | $21.34 | 150100 |
| 2024-12-05 | 69.57 | $21.26 | 197100 |
| 2024-12-04 | 69.87 | $21.27 | 92300 |
| 2024-12-03 | 68.71 | $21.18 | 198500 |
| 2024-12-02 | 67.39 | $21.08 | 214400 |
| 2024-11-29 | 73.60 | $21.29 | 95500 |
| 2024-11-27 | 71.07 | $21.08 | 163700 |
| 2024-11-26 | 70.81 | $21.06 | 115400 |
| 2024-11-25 | 70.81 | $21.06 | 169300 |
| 2024-11-22 | 69.74 | $20.97 | 157300 |
| 2024-11-21 | 67.18 | $20.77 | 195500 |
| 2024-11-20 | 66.24 | $20.70 | 204500 |
| 2024-11-19 | 68.94 | $20.80 | 166400 |
| 2024-11-18 | 67.55 | $20.69 | 256200 |
| 2024-11-15 | 64.26 | $20.45 | 136400 |
| 2024-11-14 | 64.26 | $20.45 | 263700 |
| 2024-11-13 | 63.28 | $20.38 | 173800 |
| 2024-11-12 | 62.15 | $20.30 | 276800 |
| 2024-11-11 | 62.01 | $20.29 | 390500 |
| 2024-11-08 | 58.55 | $20.05 | 271500 |
| 2024-11-07 | 55.15 | $19.84 | 265900 |
| 2024-11-06 | 50.97 | $19.61 | 306000 |
| 2024-11-05 | 38.98 | $19.10 | 456300 |
| 2024-11-04 | 40.84 | $19.20 | 356300 |
| 2024-11-01 | 46.06 | $19.45 | 264800 |
| 2024-10-31 | 47.20 | $19.50 | 159500 |
| 2024-10-30 | 46.70 | $19.48 | 131700 |
| 2024-10-29 | 47.34 | $19.51 | 130500 |
| 2024-10-28 | 50.66 | $19.66 | 143200 |
| 2024-10-25 | 47.64 | $19.53 | 152900 |
| 2024-10-24 | 53.64 | $19.78 | 296600 |
| 2024-10-23 | 47.34 | $19.53 | 98200 |
| 2024-10-22 | 50.47 | $19.65 | 152300 |
| 2024-10-21 | 52.68 | $19.73 | 365100 |
| 2024-10-18 | 50.63 | $19.65 | 322600 |
| 2024-10-17 | 52.80 | $19.73 | 331700 |
| 2024-10-16 | 50.79 | $19.65 | 222000 |
| 2024-10-15 | 47.90 | $19.54 | 151600 |
| 2024-10-14 | 46.26 | $19.48 | 137200 |
| 2024-10-11 | 47.93 | $19.55 | 107800 |
| 2024-10-10 | 47.16 | $19.52 | 149500 |
| 2024-10-09 | 45.08 | $19.44 | 112200 |
| 2024-10-08 | 43.50 | $19.38 | 152600 |
| 2024-10-07 | 45.15 | $19.46 | 170200 |
| 2024-10-04 | 42.57 | $19.36 | 234900 |
| 2024-10-03 | 42.31 | $19.35 | 224600 |
| 2024-10-02 | 43.05 | $19.39 | 131400 |
| 2024-10-01 | 43.58 | $19.42 | 193400 |
| 2024-09-30 | 46.93 | $19.60 | 128900 |
| 2024-09-27 | 46.06 | $19.56 | 218200 |
| 2024-09-26 | 46.79 | $19.60 | 235900 |
| 2024-09-25 | 45.13 | $19.52 | 344700 |
| 2024-09-24 | 43.88 | $19.46 | 112000 |
| 2024-09-23 | 45.35 | $19.55 | 220500 |
| 2024-09-20 | 44.96 | $19.53 | 336400 |
| 2024-09-19 | 46.05 | $19.60 | 406400 |
| 2024-09-18 | 60.84 | $20.34 | 513600 |
| 2024-09-17 | 57.89 | $20.17 | 421200 |
| 2024-09-16 | 58.38 | $20.19 | 284900 |
| 2024-09-13 | 57.70 | $20.15 | 206000 |
| 2024-09-12 | 53.74 | $19.93 | 136900 |
| 2024-09-11 | 47.09 | $19.62 | 344800 |
| 2024-09-10 | 49.95 | $19.75 | 159900 |
| 2024-09-09 | 53.51 | $19.90 | 263400 |
| 2024-09-06 | 55.77 | $19.99 | 526900 |
| 2024-09-05 | 58.65 | $20.10 | 230500 |
| 2024-09-04 | 57.71 | $20.05 | 209400 |
| 2024-09-03 | 60.33 | $20.15 | 359200 |
| 2024-08-30 | 59.98 | $20.13 | 740800 |
| 2024-08-29 | 57.34 | $19.98 | 116200 |
| 2024-08-28 | 55.67 | $19.89 | 81700 |
| 2024-08-27 | 57.33 | $19.96 | 95200 |
| 2024-08-26 | 56.81 | $19.93 | 108100 |
| 2024-08-23 | 56.81 | $19.93 | 116000 |
| 2024-08-22 | 54.28 | $19.78 | 168100 |
| 2024-08-21 | 55.10 | $19.82 | 183300 |
| 2024-08-20 | 54.61 | $19.79 | 119500 |
| 2024-08-19 | 56.35 | $19.88 | 179500 |
| 2024-08-16 | 55.14 | $19.80 | 161100 |
| 2024-08-15 | 54.70 | $19.77 | 167500 |
| 2024-08-14 | 49.61 | $19.45 | 180100 |
| 2024-08-13 | 46.40 | $19.27 | 146100 |
| 2024-08-12 | 46.04 | $19.25 | 128500 |
| 2024-08-09 | 47.73 | $19.36 | 251600 |
| 2024-08-08 | 42.43 | $19.07 | 150800 |
| 2024-08-07 | 44.19 | $19.19 | 160800 |
| 2024-08-06 | 45.08 | $19.25 | 198000 |
| 2024-08-05 | 34.94 | $18.76 | 362000 |
| 2024-08-02 | 43.31 | $19.30 | 227400 |
| 2024-08-01 | 45.42 | $19.41 | 103900 |
| 2024-07-31 | 48.69 | $19.57 | 130300 |
| 2024-07-30 | 49.75 | $19.62 | 109400 |
| 2024-07-29 | 46.65 | $19.48 | 98100 |
| 2024-07-26 | 49.12 | $19.60 | 109000 |
| 2024-07-25 | 46.43 | $19.48 | 100600 |
| 2024-07-24 | 43.34 | $19.35 | 97500 |
| 2024-07-23 | 46.47 | $19.51 | 86700 |
| 2024-07-22 | 46.24 | $19.50 | 144900 |
| 2024-07-19 | 39.00 | $19.21 | 116300 |
| 2024-07-18 | 42.16 | $19.38 | 101700 |
| 2024-07-17 | 46.83 | $19.60 | 136700 |
| 2024-07-16 | 46.06 | $19.57 | 119300 |
| 2024-07-15 | 48.28 | $19.67 | 217000 |
| 2024-07-12 | 50.36 | $19.76 | 151400 |
| 2024-07-11 | 47.75 | $19.65 | 340400 |
| 2024-07-10 | 49.55 | $19.73 | 143200 |
| 2024-07-09 | 48.16 | $19.67 | 142300 |
| 2024-07-08 | 50.13 | $19.76 | 121700 |
| 2024-07-05 | 47.16 | $19.63 | 162600 |
| 2024-07-03 | 51.17 | $19.81 | 93300 |
| 2024-07-02 | 47.89 | $19.67 | 121700 |
| 2024-07-01 | 42.96 | $19.48 | 157400 |
| 2024-06-28 | 42.96 | $19.48 | 128200 |
| 2024-06-27 | 42.18 | $19.45 | 121200 |
| 2024-06-26 | 40.38 | $19.38 | 218800 |
| 2024-06-25 | 43.92 | $19.57 | 254700 |
| 2024-06-24 | 43.92 | $19.57 | 149400 |
| 2024-06-21 | 35.61 | $19.26 | 317000 |
| 2024-06-20 | 37.84 | $19.39 | 166800 |
| 2024-06-18 | 38.37 | $19.42 | 244500 |
| 2024-06-17 | 51.27 | $19.99 | 367000 |
| 2024-06-14 | 48.98 | $19.91 | 289500 |
| 2024-06-13 | 52.49 | $20.03 | 159000 |
| 2024-06-12 | 54.34 | $20.09 | 176400 |
| 2024-06-11 | 54.65 | $20.10 | 165800 |
| 2024-06-10 | 55.24 | $20.12 | 116300 |
| 2024-06-07 | 56.99 | $20.18 | 142700 |
| 2024-06-06 | 53.99 | $20.05 | 86300 |
| 2024-06-05 | 51.77 | $19.96 | 214200 |
| 2024-06-04 | 51.77 | $19.96 | 136900 |
| 2024-06-03 | 55.52 | $20.10 | 362300 |
| 2024-05-31 | 53.22 | $20.00 | 207700 |
| 2024-05-30 | 56.56 | $20.12 | 451900 |
| 2024-05-29 | 52.04 | $19.93 | 130000 |
| 2024-05-28 | 52.04 | $19.93 | 207400 |
| 2024-05-24 | 51.07 | $19.89 | 201800 |
| 2024-05-23 | 48.61 | $19.79 | 237200 |
| 2024-05-22 | 44.36 | $19.63 | 643800 |
| 2024-05-21 | 48.40 | $19.80 | 225900 |
| 2024-05-20 | 48.40 | $19.80 | 504100 |
| 2024-05-17 | 48.15 | $19.79 | 115100 |
| 2024-05-16 | 48.15 | $19.79 | 149500 |
| 2024-05-15 | 48.36 | $19.80 | 225900 |
| 2024-05-14 | 50.26 | $19.89 | 310200 |
| 2024-05-13 | 53.58 | $20.04 | 264900 |
| 2024-05-10 | 53.19 | $20.02 | 423400 |
| 2024-05-09 | 53.84 | $20.05 | 1.4M |
| 2024-05-08 | 49.77 | $19.84 | 216000 |
| 2024-05-07 | 49.97 | $19.85 | 215600 |
| 2024-05-06 | 51.53 | $19.93 | 323800 |
| 2024-05-03 | 52.51 | $19.98 | 590500 |
| 2024-05-02 | 59.12 | $20.29 | 201100 |
| 2024-05-01 | 63.53 | $20.47 | 126500 |
| 2024-04-30 | 61.88 | $20.36 | 167400 |
| 2024-04-29 | 62.37 | $20.38 | 152200 |
| 2024-04-26 | 63.07 | $20.41 | 123500 |
| 2024-04-25 | 60.06 | $20.20 | 92300 |
| 2024-04-24 | 62.12 | $20.29 | 109800 |
| 2024-04-23 | 63.27 | $20.34 | 151700 |
| 2024-04-22 | 60.20 | $20.12 | 156900 |
| 2024-04-19 | 57.75 | $19.96 | 116800 |
| 2024-04-18 | 54.25 | $19.75 | 114300 |
| 2024-04-17 | 52.83 | $19.67 | 94400 |
| 2024-04-16 | 49.69 | $19.50 | 196800 |
| 2024-04-15 | 48.73 | $19.45 | 212100 |
| 2024-04-12 | 49.99 | $19.52 | 159600 |
| 2024-04-11 | 53.37 | $19.70 | 240100 |
| 2024-04-10 | 52.35 | $19.64 | 122900 |
| 2024-04-09 | 54.03 | $19.73 | 109600 |
| 2024-04-08 | 55.35 | $19.80 | 114700 |
| 2024-04-05 | 52.02 | $19.59 | 112000 |
| 2024-04-04 | 49.47 | $19.44 | 136500 |
| 2024-04-03 | 53.24 | $19.65 | 193900 |
| 2024-04-02 | 51.57 | $19.55 | 154300 |
| 2024-04-01 | 52.64 | $19.61 | 304900 |
| 2024-03-28 | 54.99 | $19.74 | 597600 |
| 2024-03-27 | 52.18 | $19.56 | 457500 |
| 2024-03-26 | 50.21 | $19.44 | 476000 |
| 2024-03-25 | 45.60 | $19.18 | 333400 |
| 2024-03-22 | 41.02 | $18.95 | 234000 |
| 2024-03-21 | 42.34 | $19.04 | 231000 |
| 2024-03-20 | 40.30 | $18.94 | 254400 |
| 2024-03-19 | 40.85 | $18.98 | 369800 |
| 2024-03-18 | 51.52 | $19.62 | 559600 |
| 2024-03-15 | 47.67 | $19.43 | 523300 |
| 2024-03-14 | 43.15 | $19.23 | 688800 |
| 2024-03-13 | 46.59 | $19.41 | 491100 |
| 2024-03-12 | 51.58 | $19.64 | 1.1M |
| 2024-03-11 | 50.26 | $19.58 | 356100 |
| 2024-03-08 | 51.83 | $19.65 | 496000 |
| 2024-03-07 | 51.42 | $19.63 | 245600 |
| 2024-03-06 | 50.82 | $19.60 | 343500 |
| 2024-03-05 | 46.66 | $19.40 | 2.0M |
| 2024-03-04 | 50.08 | $19.57 | 272900 |
| 2024-03-01 | 52.89 | $19.70 | 429700 |
| 2024-02-29 | 51.29 | $19.62 | 259000 |
| 2024-02-28 | 53.68 | $19.73 | 128900 |
| 2024-02-27 | 55.00 | $19.79 | 215900 |
| 2024-02-26 | 54.29 | $19.75 | 156200 |
| 2024-02-23 | 54.70 | $19.77 | 160100 |
| 2024-02-22 | 56.12 | $19.84 | 178400 |
| 2024-02-21 | 54.52 | $19.74 | 176600 |
| 2024-02-20 | 54.36 | $19.73 | 251200 |
| 2024-02-16 | 54.21 | $19.72 | 202200 |
| 2024-02-15 | 56.15 | $19.83 | 424100 |
| 2024-02-14 | 44.23 | $19.14 | 142300 |
| 2024-02-13 | 41.38 | $19.01 | 246500 |
| 2024-02-12 | 45.46 | $19.25 | 149400 |
| 2024-02-09 | 39.83 | $19.01 | 172700 |
| 2024-02-08 | 37.00 | $18.90 | 168200 |
| 2024-02-07 | 34.05 | $18.79 | 229500 |
| 2024-02-06 | 35.18 | $18.87 | 208300 |
| 2024-02-05 | 38.05 | $19.06 | 212100 |
| 2024-02-02 | 41.62 | $19.27 | 233000 |
| 2024-02-01 | 43.08 | $19.35 | 301600 |
| 2024-01-31 | 46.36 | $19.52 | 350900 |
| 2024-01-30 | 52.39 | $19.79 | 199500 |
| 2024-01-29 | 48.63 | $19.63 | 243100 |
| 2024-01-26 | 52.84 | $19.80 | 163900 |
| 2024-01-25 | 49.94 | $19.68 | 201400 |
| 2024-01-24 | 51.44 | $19.74 | 218500 |
| 2024-01-23 | 55.70 | $19.90 | 129800 |
| 2024-01-22 | 55.26 | $19.88 | 157300 |
| 2024-01-19 | 50.34 | $19.67 | 194000 |
| 2024-01-18 | 52.16 | $19.74 | 126700 |
| 2024-01-17 | 50.96 | $19.69 | 144500 |
| 2024-01-16 | 50.72 | $19.68 | 288800 |
| 2024-01-12 | 55.80 | $19.88 | 118900 |
| 2024-01-11 | 56.88 | $19.92 | 191800 |
| 2024-01-10 | 59.91 | $20.03 | 159800 |
| 2024-01-09 | 57.98 | $19.93 | 163400 |
| 2024-01-08 | 61.05 | $20.04 | 401600 |
| 2024-01-05 | 60.51 | $20.01 | 291900 |
| 2024-01-04 | 59.44 | $19.95 | 339000 |
| 2024-01-03 | 51.74 | $19.58 | 198000 |
| 2024-01-02 | 53.03 | $19.63 | 307100 |
| 2023-12-29 | 54.58 | $19.69 | 322100 |
| 2023-12-28 | 57.24 | $19.79 | 290000 |
| 2023-12-27 | 54.73 | $19.67 | 247700 |
| 2023-12-26 | 52.52 | $19.57 | 275700 |
| 2023-12-22 | 50.69 | $19.49 | 264100 |
| 2023-12-21 | 50.69 | $19.49 | 260400 |
| 2023-12-20 | 51.14 | $19.51 | 343800 |
| 2023-12-19 | 52.67 | $19.58 | 536400 |
| 2023-12-18 | 67.87 | $20.13 | 774800 |
| 2023-12-15 | 66.71 | $20.06 | 1.2M |
| 2023-12-14 | 68.04 | $20.10 | 554600 |
| 2023-12-13 | 65.23 | $19.93 | 455400 |
| 2023-12-12 | 64.36 | $19.88 | 327200 |
| 2023-12-11 | 63.66 | $19.84 | 294700 |
| 2023-12-08 | 62.26 | $19.76 | 241500 |
| 2023-12-07 | 60.45 | $19.66 | 246800 |
| 2023-12-06 | 57.76 | $19.52 | 242000 |
| 2023-12-05 | 57.76 | $19.52 | 139700 |
| 2023-12-04 | 58.79 | $19.56 | 144700 |
| 2023-12-01 | 58.26 | $19.53 | 162900 |
| 2023-11-30 | 57.92 | $19.51 | 244000 |
| 2023-11-29 | 55.48 | $19.37 | 208600 |
| 2023-11-28 | 58.96 | $19.52 | 251800 |
| 2023-11-27 | 60.40 | $19.58 | 167200 |
| 2023-11-24 | 63.07 | $19.69 | 165300 |
| 2023-11-22 | 62.21 | $19.63 | 177400 |
| 2023-11-21 | 61.19 | $19.56 | 274100 |
| 2023-11-20 | 61.64 | $19.58 | 755000 |
| 2023-11-17 | 59.23 | $19.41 | 162800 |
| 2023-11-16 | 59.09 | $19.40 | 141100 |
| 2023-11-15 | 58.25 | $19.34 | 191700 |
| 2023-11-14 | 59.21 | $19.39 | 246300 |
| 2023-11-13 | 59.40 | $19.40 | 123300 |
| 2023-11-10 | 58.66 | $19.34 | 233600 |
| 2023-11-09 | 57.55 | $19.25 | 137200 |
| 2023-11-08 | 56.94 | $19.20 | 108100 |
| 2023-11-07 | 60.74 | $19.43 | 133800 |
| 2023-11-06 | 60.91 | $19.44 | 184700 |
| 2023-11-03 | 61.23 | $19.46 | 317100 |
| 2023-11-02 | 56.18 | $19.00 | 151600 |
| 2023-11-01 | 50.90 | $18.60 | 130800 |
| 2023-10-31 | 42.32 | $18.08 | 86000 |
| 2023-10-30 | 39.22 | $17.92 | 136300 |
| 2023-10-27 | 34.39 | $17.69 | 119200 |
| 2023-10-26 | 37.20 | $17.92 | 98900 |
| 2023-10-25 | 37.58 | $17.95 | 112400 |
| 2023-10-24 | 39.49 | $18.10 | 128600 |
| 2023-10-23 | 35.54 | $17.91 | 116400 |
| 2023-10-20 | 37.76 | $18.09 | 148700 |
| 2023-10-19 | 37.35 | $18.07 | 69700 |
| 2023-10-18 | 39.20 | $18.22 | 202100 |
| 2023-10-17 | 44.20 | $18.58 | 84300 |
| 2023-10-16 | 42.05 | $18.47 | 131000 |
| 2023-10-13 | 37.71 | $18.26 | 79100 |
| 2023-10-12 | 38.36 | $18.31 | 122900 |
| 2023-10-11 | 41.78 | $18.56 | 100000 |
| 2023-10-10 | 38.00 | $18.38 | 92500 |
| 2023-10-09 | 38.93 | $18.45 | 90500 |
| 2023-10-06 | 38.73 | $18.44 | 94800 |
| 2023-10-05 | 33.20 | $18.18 | 104800 |
| 2023-10-04 | 32.53 | $18.15 | 153200 |
| 2023-10-03 | 34.15 | $18.30 | 243900 |
| 2023-10-02 | 39.80 | $18.75 | 256500 |
| 2023-09-29 | 47.23 | $19.20 | 153500 |
| 2023-09-28 | 47.02 | $19.19 | 179000 |
| 2023-09-27 | 41.04 | $18.92 | 262100 |
| 2023-09-26 | 38.09 | $18.80 | 201900 |
| 2023-09-25 | 42.85 | $19.08 | 155800 |
| 2023-09-22 | 38.41 | $18.91 | 163000 |
| 2023-09-21 | 37.87 | $18.89 | 149100 |
| 2023-09-20 | 40.21 | $19.03 | 180100 |
| 2023-09-19 | 37.32 | $18.92 | 362000 |
| 2023-09-18 | 48.44 | $19.47 | 452100 |
| 2023-09-15 | 48.69 | $19.48 | 318200 |
| 2023-09-14 | 47.93 | $19.45 | 244200 |
| 2023-09-13 | 46.66 | $19.40 | 298100 |
| 2023-09-12 | 47.99 | $19.46 | 185700 |
| 2023-09-11 | 48.21 | $19.47 | 721400 |
| 2023-09-08 | 40.24 | $19.16 | 130600 |
| 2023-09-07 | 38.21 | $19.09 | 124300 |
| 2023-09-06 | 35.52 | $19.00 | 144600 |
| 2023-09-05 | 36.70 | $19.07 | 194700 |
| 2023-09-01 | 37.54 | $19.12 | 256400 |
| 2023-08-31 | 34.39 | $19.01 | 274700 |
| 2023-08-30 | 38.98 | $19.28 | 715200 |
| 2023-08-29 | 39.73 | $19.32 | 427300 |
| 2023-08-28 | 39.91 | $19.33 | 158100 |
| 2023-08-25 | 40.26 | $19.35 | 159200 |
| 2023-08-24 | 41.29 | $19.41 | 81700 |
| 2023-08-23 | 41.98 | $19.45 | 150600 |
| 2023-08-22 | 39.11 | $19.33 | 124400 |
| 2023-08-21 | 40.21 | $19.40 | 101500 |
| 2023-08-18 | 39.52 | $19.37 | 114300 |
| 2023-08-17 | 38.39 | $19.32 | 139200 |
| 2023-08-16 | 37.95 | $19.30 | 103200 |
| 2023-08-15 | 38.21 | $19.32 | 226400 |
| 2023-08-14 | 44.08 | $19.73 | 394200 |
| 2023-08-11 | 47.28 | $19.92 | 409300 |
| 2023-08-10 | 46.10 | $19.86 | 1.3M |
| 2023-08-09 | 49.04 | $20.03 | 608900 |
| 2023-08-08 | 49.93 | $20.08 | 1.1M |
| 2023-08-07 | 51.16 | $20.15 | 712100 |
| 2023-08-04 | 57.96 | $20.50 | 209500 |
| 2023-08-03 | 65.80 | $20.83 | 54500 |
| 2023-08-02 | 66.84 | $20.87 | 104900 |
| 2023-08-01 | 69.17 | $20.96 | 78300 |
| 2023-07-31 | 69.69 | $20.98 | 82200 |
| 2023-07-28 | 68.11 | $20.84 | 87700 |
| 2023-07-27 | 63.62 | $20.49 | 57700 |
| 2023-07-26 | 63.33 | $20.47 | 65100 |
| 2023-07-25 | 59.31 | $20.20 | 63900 |
| 2023-07-24 | 61.20 | $20.28 | 76900 |
| 2023-07-21 | 59.35 | $20.16 | 42300 |
| 2023-07-20 | 59.80 | $20.18 | 58800 |
| 2023-07-19 | 64.20 | $20.37 | 72900 |
| 2023-07-18 | 65.65 | $20.43 | 69500 |
| 2023-07-17 | 63.43 | $20.26 | 68900 |
| 2023-07-14 | 61.19 | $20.10 | 52900 |
| 2023-07-13 | 61.41 | $20.11 | 43400 |
| 2023-07-12 | 60.73 | $20.06 | 70100 |
| 2023-07-11 | 59.36 | $19.96 | 42300 |
| 2023-07-10 | 57.83 | $19.85 | 32700 |
| 2023-07-07 | 56.99 | $19.79 | 42300 |
| 2023-07-06 | 55.88 | $19.71 | 44300 |
| 2023-07-05 | 57.83 | $19.82 | 64500 |
| 2023-07-03 | 56.11 | $19.69 | 26200 |
| 2023-06-30 | 54.90 | $19.60 | 86600 |
| 2023-06-29 | 56.89 | $19.72 | 96300 |
| 2023-06-28 | 54.54 | $19.54 | 115800 |
| 2023-06-27 | 54.85 | $19.56 | 138300 |
| 2023-06-26 | 50.04 | $19.21 | 97100 |
| 2023-06-23 | 45.81 | $18.94 | 94200 |
| 2023-06-22 | 47.81 | $19.08 | 80400 |
| 2023-06-21 | 48.09 | $19.10 | 71500 |
| 2023-06-20 | 49.06 | $19.17 | 90600 |
| 2023-06-16 | 62.58 | $19.96 | 343900 |
| 2023-06-15 | 65.18 | $20.08 | 84500 |
| 2023-06-14 | 63.38 | $19.93 | 108200 |
| 2023-06-13 | 66.20 | $20.06 | 105200 |
| 2023-06-12 | 65.52 | $20.00 | 137300 |
| 2023-06-09 | 62.06 | $19.71 | 48300 |
| 2023-06-08 | 63.52 | $19.78 | 45900 |
| 2023-06-07 | 65.62 | $19.88 | 111100 |
| 2023-06-06 | 62.82 | $19.64 | 59800 |
| 2023-06-05 | 60.52 | $19.46 | 105000 |
| 2023-06-02 | 55.44 | $19.11 | 58400 |
| 2023-06-01 | 52.27 | $18.92 | 74900 |
| 2023-05-31 | 50.33 | $18.81 | 49300 |
| 2023-05-30 | 49.62 | $18.77 | 73000 |
| 2023-05-26 | 48.58 | $18.71 | 60500 |
| 2023-05-25 | 45.35 | $18.53 | 60900 |
| 2023-05-24 | 47.39 | $18.66 | 45500 |
| 2023-05-23 | 49.34 | $18.78 | 63300 |
| 2023-05-22 | 49.34 | $18.78 | 52500 |
| 2023-05-19 | 50.59 | $18.86 | 72700 |
| 2023-05-18 | 50.14 | $18.83 | 53300 |
| 2023-05-17 | 48.04 | $18.69 | 46000 |
| 2023-05-16 | 45.05 | $18.50 | 25700 |
| 2023-05-15 | 48.24 | $18.73 | 53500 |
| 2023-05-12 | 48.52 | $18.75 | 41700 |
| 2023-05-11 | 46.89 | $18.64 | 57200 |
| 2023-05-10 | 47.54 | $18.69 | 58200 |
| 2023-05-09 | 47.26 | $18.67 | 59300 |
| 2023-05-08 | 45.19 | $18.52 | 60900 |
| 2023-05-05 | 48.32 | $18.78 | 74400 |
| 2023-05-04 | 37.60 | $18.10 | 71000 |
| 2023-05-03 | 40.29 | $18.33 | 92300 |
| 2023-05-02 | 39.58 | $18.29 | 63500 |
| 2023-05-01 | 44.49 | $18.68 | 63700 |
| 2023-04-28 | 45.45 | $18.75 | 57300 |
| 2023-04-27 | 43.63 | $18.64 | 35700 |
| 2023-04-26 | 41.61 | $18.52 | 143800 |
| 2023-04-25 | 41.28 | $18.50 | 43800 |
| 2023-04-24 | 42.91 | $18.64 | 44700 |
| 2023-04-21 | 44.33 | $18.76 | 39500 |
| 2023-04-20 | 42.83 | $18.66 | 79900 |
| 2023-04-19 | 43.61 | $18.73 | 47000 |
| 2023-04-18 | 41.88 | $18.61 | 121000 |
| 2023-04-17 | 44.59 | $18.86 | 68300 |
| 2023-04-14 | 43.90 | $18.81 | 55700 |
| 2023-04-13 | 44.32 | $18.85 | 26800 |
| 2023-04-12 | 41.68 | $18.65 | 46400 |
| 2023-04-11 | 40.33 | $18.55 | 62400 |
| 2023-04-10 | 39.00 | $18.45 | 71400 |
| 2023-04-06 | 42.13 | $18.80 | 63500 |
| 2023-04-05 | 40.97 | $18.71 | 77300 |
| 2023-04-04 | 43.46 | $18.98 | 68800 |
| 2023-04-03 | 44.31 | $19.07 | 44800 |
| 2023-03-31 | 44.31 | $19.07 | 59200 |
| 2023-03-30 | 43.31 | $18.98 | 114700 |
| 2023-03-29 | 44.93 | $19.17 | 124700 |
| 2023-03-28 | 42.56 | $18.95 | 130600 |
| 2023-03-27 | 40.58 | $18.77 | 109200 |
| 2023-03-24 | 38.91 | $18.62 | 96400 |
| 2023-03-23 | 35.11 | $18.29 | 148800 |
| 2023-03-22 | 36.62 | $18.52 | 173300 |
| 2023-03-21 | 41.40 | $19.17 | 73300 |
| 2023-03-20 | 44.19 | $19.50 | 159600 |
| 2023-03-17 | 41.35 | $19.25 | 204200 |
| 2023-03-16 | 44.72 | $19.64 | 150500 |
| 2023-03-15 | 39.69 | $19.22 | 132700 |
| 2023-03-14 | 46.48 | $19.93 | 233200 |
| 2023-03-13 | 41.67 | $19.57 | 398600 |
| 2023-03-10 | 34.36 | $19.10 | 166900 |
| 2023-03-09 | 43.10 | $19.90 | 142100 |
| 2023-03-08 | 53.24 | $20.53 | 65000 |
| 2023-03-07 | 54.00 | $20.57 | 84100 |
| 2023-03-06 | 53.20 | $20.52 | 135600 |
| 2023-03-03 | 58.62 | $20.80 | 133300 |
| 2023-03-02 | 57.45 | $20.72 | 168000 |
| 2023-03-01 | 58.23 | $20.76 | 94500 |
| 2023-02-28 | 59.79 | $20.84 | 96800 |
| 2023-02-27 | 60.17 | $20.86 | 90500 |
| 2023-02-24 | 60.54 | $20.88 | 141400 |
| 2023-02-23 | 59.96 | $20.83 | 79400 |
| 2023-02-22 | 58.45 | $20.70 | 121100 |
| 2023-02-21 | 54.97 | $20.42 | 82200 |
| 2023-02-17 | 63.64 | $20.90 | 70500 |
| 2023-02-16 | 60.16 | $20.62 | 59000 |
| 2023-02-15 | 58.40 | $20.49 | 50100 |
| 2023-02-14 | 57.30 | $20.41 | 41600 |
| 2023-02-13 | 58.97 | $20.50 | 98600 |
| 2023-02-10 | 56.99 | $20.35 | 28600 |
| 2023-02-09 | 53.58 | $20.11 | 56900 |
| 2023-02-08 | 54.96 | $20.19 | 44100 |
| 2023-02-07 | 62.18 | $20.57 | 45900 |
| 2023-02-06 | 63.01 | $20.61 | 71000 |
| 2023-02-03 | 64.22 | $20.67 | 163900 |
| 2023-02-02 | 63.10 | $20.57 | 73700 |
| 2023-02-01 | 62.42 | $20.51 | 47500 |
| 2023-01-31 | 59.98 | $20.30 | 35900 |
| 2023-01-30 | 58.27 | $20.16 | 98400 |
| 2023-01-27 | 62.25 | $20.38 | 66000 |
| 2023-01-26 | 59.75 | $20.17 | 63800 |
| 2023-01-25 | 58.89 | $20.10 | 48900 |
| 2023-01-24 | 57.02 | $19.95 | 71700 |
| 2023-01-23 | 62.03 | $20.23 | 86600 |
| 2023-01-20 | 61.10 | $20.15 | 81700 |
| 2023-01-19 | 57.13 | $19.83 | 59600 |
| 2023-01-18 | 58.55 | $19.91 | 65700 |
| 2023-01-17 | 57.93 | $19.86 | 63500 |
| 2023-01-13 | 56.69 | $19.76 | 37900 |
| 2023-01-12 | 58.15 | $19.85 | 31200 |
| 2023-01-11 | 57.10 | $19.76 | 53100 |
| 2023-01-10 | 51.89 | $19.35 | 68400 |
| 2023-01-09 | 54.34 | $19.51 | 64800 |
| 2023-01-06 | 52.06 | $19.34 | 87200 |
| 2023-01-05 | 49.67 | $19.17 | 63200 |
| 2023-01-04 | 48.07 | $19.06 | 78100 |
| 2023-01-03 | 49.70 | $19.18 | 47600 |
| 2022-12-30 | 47.60 | $19.03 | 55300 |
| 2022-12-29 | 48.63 | $19.11 | 32500 |
| 2022-12-28 | 45.98 | $18.92 | 52900 |
| 2022-12-27 | 50.54 | $19.27 | 61000 |
| 2022-12-23 | 46.51 | $18.99 | 45900 |
| 2022-12-22 | 44.84 | $18.88 | 82800 |
| 2022-12-21 | 42.67 | $18.74 | 59000 |
| 2022-12-20 | 42.20 | $18.71 | 75100 |
| 2022-12-19 | 46.22 | $19.05 | 99200 |
| 2022-12-16 | 43.68 | $18.88 | 144900 |
| 2022-12-15 | 47.99 | $19.22 | 116800 |
| 2022-12-14 | 46.06 | $19.09 | 74300 |
| 2022-12-13 | 46.31 | $19.11 | 78000 |
| 2022-12-12 | 44.43 | $18.98 | 97500 |
| 2022-12-09 | 46.08 | $19.12 | 56900 |
| 2022-12-08 | 42.14 | $18.85 | 75200 |
| 2022-12-07 | 44.79 | $19.08 | 61400 |
| 2022-12-06 | 42.71 | $18.94 | 100100 |
| 2022-12-05 | 44.77 | $19.12 | 77000 |
| 2022-12-02 | 48.87 | $19.45 | 133200 |
| 2022-12-01 | 53.38 | $19.77 | 116800 |
| 2022-11-30 | 61.47 | $20.25 | 147100 |
| 2022-11-29 | 62.98 | $20.33 | 119100 |
| 2022-11-28 | 63.16 | $20.34 | 138500 |
| 2022-11-25 | 63.51 | $20.36 | 42900 |
| 2022-11-23 | 64.19 | $20.40 | 73700 |
| 2022-11-22 | 66.22 | $20.52 | 126000 |
| 2022-11-21 | 66.05 | $20.50 | 115900 |
| 2022-11-18 | 63.81 | $20.24 | 86800 |
| 2022-11-17 | 63.45 | $20.20 | 63900 |
| 2022-11-16 | 63.45 | $20.20 | 60800 |
| 2022-11-15 | 63.59 | $20.21 | 80400 |
| 2022-11-14 | 63.13 | $20.15 | 74600 |
| 2022-11-11 | 63.51 | $20.18 | 81100 |
| 2022-11-10 | 65.93 | $20.37 | 84400 |
| 2022-11-09 | 65.53 | $20.31 | 67800 |
| 2022-11-08 | 66.51 | $20.39 | 93700 |
| 2022-11-07 | 70.21 | $20.69 | 156200 |
| 2022-11-04 | 66.68 | $20.09 | 130800 |
| 2022-11-03 | 59.46 | $19.14 | 63400 |
| 2022-11-02 | 64.19 | $19.48 | 117300 |
| 2022-11-01 | 62.26 | $19.25 | 124000 |
| 2022-10-31 | 58.57 | $18.85 | 41300 |
| 2022-10-28 | 57.48 | $18.74 | 52500 |
| 2022-10-27 | 55.15 | $18.51 | 54400 |
| 2022-10-26 | 52.22 | $18.24 | 47000 |
| 2022-10-25 | 51.67 | $18.19 | 67300 |
| 2022-10-24 | 48.36 | $17.90 | 48500 |
| 2022-10-21 | 45.30 | $17.65 | 97200 |
| 2022-10-20 | 45.05 | $17.63 | 42900 |
| 2022-10-19 | 46.24 | $17.75 | 31100 |
| 2022-10-18 | 46.44 | $17.77 | 48400 |
| 2022-10-17 | 42.28 | $17.41 | 55800 |
| 2022-10-14 | 43.16 | $17.51 | 47900 |
| 2022-10-13 | 44.86 | $17.70 | 126700 |
| 2022-10-12 | 36.36 | $17.02 | 47000 |
| 2022-10-11 | 34.39 | $16.88 | 82400 |
| 2022-10-10 | 34.90 | $16.95 | 68400 |
| 2022-10-07 | 38.50 | $17.41 | 52000 |
| 2022-10-06 | 40.76 | $17.67 | 45700 |
| 2022-10-05 | 44.26 | $18.04 | 57300 |
| 2022-10-04 | 45.68 | $18.18 | 56300 |
| 2022-10-03 | 37.25 | $17.56 | 91900 |
| 2022-09-30 | 31.02 | $17.18 | 104300 |
| 2022-09-29 | 31.02 | $17.18 | 148300 |
| 2022-09-28 | 32.08 | $17.32 | 80900 |
| 2022-09-27 | 25.14 | $16.92 | 83400 |
| 2022-09-26 | 25.27 | $16.94 | 145000 |
| 2022-09-23 | 26.82 | $17.19 | 106500 |
| 2022-09-22 | 30.44 | $17.70 | 142800 |
| 2022-09-21 | 33.95 | $18.11 | 91300 |
| 2022-09-20 | 33.06 | $18.06 | 96700 |
| 2022-09-19 | 35.32 | $18.31 | 66700 |
| 2022-09-16 | 37.06 | $18.49 | 128300 |
| 2022-09-15 | 38.57 | $18.64 | 50500 |
| 2022-09-14 | 37.77 | $18.59 | 106200 |
| 2022-09-13 | 40.47 | $18.86 | 108600 |
| 2022-09-12 | 43.77 | $19.16 | 144200 |
| 2022-09-09 | 48.96 | $19.57 | 100800 |
| 2022-09-08 | 47.96 | $19.50 | 77500 |
| 2022-09-07 | 52.43 | $19.82 | 97300 |
| 2022-09-06 | 50.79 | $19.70 | 72300 |
| 2022-09-02 | 50.79 | $19.70 | 76400 |
| 2022-09-01 | 50.79 | $19.70 | 97300 |
| 2022-08-31 | 57.41 | $20.17 | 53600 |
| 2022-08-30 | 58.96 | $20.27 | 52300 |
| 2022-08-29 | 61.32 | $20.42 | 38500 |
| 2022-08-26 | 61.79 | $20.45 | 44500 |
| 2022-08-25 | 63.49 | $20.56 | 54400 |
| 2022-08-24 | 62.69 | $20.47 | 55000 |
| 2022-08-23 | 61.08 | $20.29 | 51200 |
| 2022-08-22 | 59.98 | $20.17 | 66900 |
| 2022-08-19 | 59.98 | $20.17 | 55600 |
| 2022-08-18 | 63.76 | $20.45 | 86400 |
| 2022-08-17 | 63.05 | $20.36 | 51400 |
| 2022-08-16 | 66.64 | $20.62 | 57800 |
| 2022-08-15 | 66.00 | $20.53 | 42300 |
| 2022-08-12 | 65.02 | $20.39 | 50300 |
| 2022-08-11 | 62.27 | $20.02 | 64700 |
| 2022-08-10 | 64.61 | $20.20 | 92400 |
| 2022-08-09 | 59.92 | $19.61 | 63100 |
| 2022-08-08 | 61.09 | $19.70 | 118000 |
| 2022-08-05 | 66.16 | $20.07 | 135200 |
| 2022-08-04 | 54.93 | $18.90 | 44900 |
| 2022-08-03 | 55.53 | $18.94 | 47200 |
| 2022-08-02 | 54.59 | $18.86 | 48100 |
| 2022-08-01 | 55.42 | $18.92 | 53100 |
| 2022-07-29 | 56.38 | $18.99 | 69000 |
| 2022-07-28 | 53.67 | $18.74 | 38300 |
| 2022-07-27 | 51.61 | $18.56 | 92800 |
| 2022-07-26 | 51.61 | $18.56 | 36200 |
| 2022-07-25 | 50.73 | $18.48 | 28300 |
| 2022-07-22 | 52.54 | $18.64 | 39500 |
| 2022-07-21 | 53.33 | $18.71 | 58000 |
| 2022-07-20 | 52.26 | $18.60 | 35100 |
| 2022-07-19 | 51.88 | $18.56 | 77000 |
| 2022-07-18 | 49.58 | $18.32 | 80700 |
| 2022-07-15 | 46.33 | $18.00 | 60100 |
| 2022-07-14 | 44.52 | $17.83 | 51200 |
| 2022-07-13 | 46.63 | $18.07 | 56900 |
| 2022-07-12 | 46.22 | $18.03 | 73800 |
| 2022-07-11 | 45.44 | $17.95 | 87300 |
| 2022-07-08 | 49.17 | $18.39 | 43300 |
| 2022-07-07 | 49.08 | $18.38 | 98000 |
| 2022-07-06 | 43.88 | $17.83 | 65100 |
| 2022-07-05 | 44.35 | $17.89 | 90300 |
| 2022-07-01 | 42.49 | $17.70 | 57200 |
| 2022-06-30 | 40.00 | $17.45 | 49600 |
| 2022-06-29 | 39.80 | $17.43 | 62600 |
| 2022-06-28 | 42.47 | $17.83 | 77700 |
| 2022-06-27 | 44.23 | $18.08 | 91800 |
| 2022-06-24 | 41.46 | $17.78 | 110000 |
| 2022-06-23 | 38.15 | $17.44 | 108500 |
| 2022-06-22 | 35.82 | $17.21 | 105300 |
| 2022-06-21 | 34.18 | $17.05 | 119800 |
| 2022-06-17 | 31.80 | $16.82 | 409000 |
| 2022-06-16 | 29.60 | $16.61 | 244300 |
| 2022-06-15 | 33.52 | $17.41 | 128100 |
| 2022-06-14 | 33.95 | $17.49 | 256800 |
| 2022-06-13 | 35.23 | $17.73 | 351100 |
| 2022-06-10 | 45.07 | $19.19 | 134800 |
| 2022-06-09 | 44.15 | $19.10 | 123400 |
| 2022-06-08 | 54.94 | $20.22 | 150700 |
| 2022-06-07 | 54.57 | $20.18 | 71500 |
| 2022-06-06 | 54.30 | $20.15 | 85800 |
| 2022-06-03 | 54.03 | $20.12 | 108100 |
| 2022-06-02 | 55.65 | $20.28 | 101200 |
| 2022-06-01 | 54.77 | $20.17 | 121200 |
| 2022-05-31 | 51.78 | $19.81 | 109800 |
| 2022-05-27 | 52.89 | $19.93 | 111400 |
| 2022-05-26 | 49.93 | $19.58 | 61800 |
| 2022-05-25 | 48.52 | $19.42 | 125400 |
| 2022-05-24 | 45.72 | $19.11 | 66700 |
| 2022-05-23 | 46.10 | $19.16 | 86300 |
| 2022-05-20 | 43.20 | $18.84 | 103500 |
| 2022-05-19 | 46.39 | $19.27 | 104800 |
| 2022-05-18 | 46.04 | $19.23 | 58400 |
| 2022-05-17 | 50.02 | $19.74 | 50300 |
| 2022-05-16 | 47.66 | $19.46 | 54200 |
| 2022-05-13 | 45.47 | $19.21 | 132800 |
| 2022-05-12 | 40.87 | $18.72 | 225000 |
| 2022-05-11 | 45.90 | $19.39 | 76600 |
| 2022-05-10 | 46.14 | $19.42 | 81000 |
| 2022-05-09 | 48.40 | $19.70 | 140400 |
| 2022-05-06 | 53.95 | $20.32 | 80600 |
| 2022-05-05 | 50.38 | $19.91 | 63100 |
| 2022-05-04 | 52.35 | $20.12 | 106300 |
| 2022-05-03 | 51.93 | $20.07 | 83800 |
| 2022-05-02 | 47.26 | $19.55 | 196400 |
| 2022-04-29 | 50.87 | $19.95 | 103100 |
| 2022-04-28 | 56.74 | $20.52 | 119000 |
| 2022-04-27 | 56.74 | $20.52 | 145500 |
| 2022-04-26 | 53.60 | $20.15 | 193100 |
| 2022-04-25 | 62.84 | $20.94 | 281600 |
| 2022-04-22 | 57.05 | $20.29 | 117700 |
| 2022-04-21 | 57.45 | $20.32 | 57200 |
| 2022-04-20 | 58.60 | $20.41 | 85000 |
| 2022-04-19 | 53.49 | $19.89 | 61400 |
| 2022-04-18 | 54.73 | $19.99 | 44700 |
| 2022-04-14 | 50.14 | $19.57 | 41200 |
| 2022-04-13 | 52.42 | $19.76 | 35100 |
| 2022-04-12 | 49.80 | $19.53 | 84300 |
| 2022-04-11 | 53.58 | $19.84 | 48200 |
| 2022-04-08 | 55.13 | $19.96 | 52500 |
| 2022-04-07 | 54.71 | $19.92 | 91800 |
| 2022-04-06 | 54.95 | $19.94 | 50700 |
| 2022-04-05 | 58.74 | $20.25 | 59500 |
| 2022-04-04 | 57.85 | $20.15 | 56800 |
| 2022-04-01 | 62.33 | $20.50 | 48600 |
| 2022-03-31 | 59.62 | $20.18 | 59300 |
| 2022-03-30 | 59.44 | $20.16 | 83100 |
| 2022-03-29 | 62.50 | $20.40 | 80600 |
| 2022-03-28 | 64.07 | $20.52 | 147300 |
| 2022-03-25 | 60.37 | $20.05 | 105400 |
| 2022-03-24 | 59.10 | $19.90 | 87400 |
| 2022-03-23 | 58.25 | $19.80 | 110400 |
| 2022-03-22 | 58.36 | $19.81 | 128600 |
| 2022-03-21 | 64.43 | $20.31 | 179100 |
| 2022-03-18 | 58.53 | $19.59 | 293700 |
| 2022-03-17 | 61.77 | $19.83 | 93800 |
| 2022-03-16 | 59.08 | $19.53 | 151300 |
| 2022-03-15 | 66.83 | $20.05 | 170300 |
| 2022-03-14 | 65.59 | $19.90 | 287100 |
| 2022-03-11 | 59.47 | $19.26 | 116000 |
| 2022-03-10 | 59.14 | $19.23 | 172100 |
| 2022-03-09 | 70.58 | $19.87 | 219100 |
| 2022-03-08 | 69.97 | $19.80 | 139900 |
| 2022-03-07 | 69.97 | $19.80 | 257600 |
| 2022-03-04 | 72.66 | $19.94 | 271900 |
| 2022-03-03 | 60.22 | $18.74 | 130700 |
| 2022-03-02 | 60.22 | $18.74 | 222400 |
| 2022-03-01 | 56.49 | $18.49 | 61300 |
| 2022-02-28 | 56.70 | $18.50 | 72500 |
| 2022-02-25 | 56.89 | $18.51 | 104500 |
| 2022-02-24 | 53.75 | $18.30 | 140100 |
| 2022-02-23 | 55.20 | $18.38 | 83500 |
| 2022-02-22 | 58.39 | $18.55 | 148700 |
| 2022-02-18 | 59.35 | $18.60 | 109100 |
| 2022-02-17 | 58.31 | $18.52 | 192500 |
| 2022-02-16 | 53.51 | $18.18 | 52200 |
| 2022-02-15 | 52.90 | $18.14 | 53600 |
| 2022-02-14 | 53.40 | $18.17 | 58300 |
| 2022-02-11 | 54.04 | $18.21 | 52900 |
| 2022-02-10 | 56.29 | $18.35 | 64900 |
| 2022-02-09 | 55.15 | $18.26 | 53500 |
| 2022-02-08 | 56.88 | $18.37 | 49700 |
| 2022-02-07 | 56.17 | $18.31 | 93100 |
| 2022-02-04 | 57.36 | $18.39 | 33000 |
| 2022-02-03 | 53.99 | $18.10 | 45000 |
| 2022-02-02 | 57.73 | $18.35 | 101200 |
| 2022-02-01 | 53.97 | $18.04 | 54500 |
| 2022-01-31 | 52.42 | $17.92 | 50700 |
| 2022-01-28 | 46.07 | $17.48 | 43900 |
| 2022-01-27 | 46.20 | $17.49 | 42300 |
| 2022-01-26 | 47.91 | $17.62 | 192400 |
| 2022-01-25 | 47.48 | $17.59 | 61700 |
| 2022-01-24 | 38.39 | $17.02 | 192700 |
| 2022-01-21 | 44.56 | $17.50 | 91100 |
| 2022-01-20 | 47.43 | $17.69 | 50300 |
| 2022-01-19 | 51.05 | $17.91 | 66100 |
| 2022-01-18 | 55.62 | $18.16 | 63900 |
| 2022-01-14 | 48.21 | $17.74 | 151400 |
| 2022-01-13 | 55.32 | $18.08 | 41800 |
| 2022-01-12 | 53.79 | $18.00 | 40800 |
| 2022-01-11 | 57.27 | $18.15 | 56400 |
| 2022-01-10 | 54.28 | $17.99 | 57500 |
| 2022-01-07 | 52.29 | $17.89 | 46300 |
| 2022-01-06 | 51.49 | $17.85 | 38600 |
| 2022-01-05 | 51.30 | $17.84 | 69800 |
| 2022-01-04 | 52.50 | $17.90 | 44700 |
| 2022-01-03 | 57.60 | $18.14 | 60000 |
| 2021-12-31 | 54.82 | $17.98 | 35900 |
| 2021-12-30 | 53.73 | $17.92 | 41000 |
| 2021-12-29 | 56.74 | $18.06 | 36400 |
| 2021-12-28 | 56.25 | $18.03 | 85600 |
| 2021-12-27 | 53.53 | $17.87 | 67700 |
| 2021-12-23 | 54.53 | $17.92 | 54800 |
| 2021-12-22 | 50.08 | $17.67 | 34900 |
| 2021-12-21 | 46.07 | $17.47 | 83200 |
| 2021-12-20 | 45.66 | $17.45 | 134400 |
| 2021-12-17 | 47.39 | $17.55 | 101500 |
| 2021-12-16 | 45.01 | $17.43 | 65300 |
| 2021-12-15 | 42.11 | $17.29 | 63000 |
| 2021-12-14 | 34.63 | $16.97 | 59700 |
| 2021-12-13 | 37.82 | $17.19 | 55400 |
| 2021-12-10 | 40.05 | $17.33 | 56200 |
| 2021-12-09 | 39.33 | $17.30 | 61500 |
| 2021-12-08 | 40.42 | $17.37 | 56900 |
| 2021-12-07 | 40.72 | $17.39 | 73300 |
| 2021-12-06 | 43.21 | $17.55 | 112000 |
| 2021-12-03 | 43.21 | $17.55 | 60100 |
| 2021-12-02 | 46.41 | $17.75 | 110300 |
| 2021-12-01 | 50.70 | $17.99 | 100800 |
| 2021-11-30 | 55.35 | $18.22 | 91700 |
| 2021-11-29 | 57.30 | $18.31 | 71000 |
| 2021-11-26 | 52.33 | $18.03 | 102100 |
| 2021-11-24 | 58.83 | $18.31 | 58300 |
| 2021-11-23 | 63.67 | $18.49 | 95000 |
| 2021-11-22 | 67.79 | $18.63 | 104600 |
| 2021-11-19 | 65.03 | $18.45 | 102900 |
| 2021-11-18 | 63.71 | $18.37 | 43800 |
| 2021-11-17 | 59.76 | $18.15 | 52400 |
| 2021-11-16 | 55.36 | $17.94 | 34200 |
| 2021-11-15 | 53.51 | $17.86 | 50000 |
| 2021-11-12 | 56.86 | $17.98 | 39500 |
| 2021-11-11 | 60.13 | $18.09 | 80400 |
| 2021-11-10 | 59.73 | $18.07 | 67300 |
| 2021-11-09 | 53.52 | $17.79 | 83100 |
| 2021-11-08 | 59.08 | $17.97 | 99400 |
| 2021-11-05 | 56.46 | $17.86 | 129400 |
| 2021-11-04 | 50.09 | $17.63 | 49300 |
| 2021-11-03 | 50.71 | $17.65 | 74000 |
| 2021-11-02 | 50.42 | $17.64 | 63600 |
| 2021-11-01 | 50.14 | $17.63 | 66800 |
| 2021-10-29 | 50.95 | $17.66 | 52200 |
| 2021-10-28 | 51.75 | $17.69 | 55400 |
| 2021-10-27 | 49.76 | $17.61 | 63500 |
| 2021-10-26 | 51.01 | $17.66 | 51100 |
| 2021-10-25 | 51.01 | $17.66 | 55700 |
| 2021-10-22 | 53.67 | $17.77 | 41700 |
| 2021-10-21 | 51.71 | $17.68 | 54100 |
| 2021-10-20 | 51.94 | $17.69 | 65000 |
| 2021-10-19 | 52.39 | $17.71 | 39700 |
| 2021-10-18 | 51.40 | $17.66 | 69000 |
| 2021-10-15 | 48.76 | $17.53 | 49700 |
| 2021-10-14 | 49.15 | $17.55 | 95800 |
| 2021-10-13 | 48.95 | $17.54 | 61300 |
| 2021-10-12 | 48.39 | $17.51 | 88400 |
| 2021-10-11 | 47.29 | $17.45 | 62900 |
| 2021-10-08 | 46.93 | $17.43 | 37700 |
| 2021-10-07 | 46.93 | $17.43 | 39500 |
| 2021-10-06 | 48.11 | $17.51 | 55600 |
| 2021-10-05 | 48.26 | $17.52 | 79900 |
| 2021-10-04 | 49.10 | $17.58 | 81600 |
| 2021-10-01 | 49.37 | $17.60 | 70900 |
| 2021-09-30 | 47.15 | $17.44 | 55200 |
| 2021-09-29 | 51.44 | $17.76 | 105100 |
| 2021-09-28 | 48.96 | $17.58 | 92800 |
| 2021-09-27 | 53.27 | $17.88 | 111100 |
| 2021-09-24 | 49.76 | $17.63 | 61800 |
| 2021-09-23 | 49.91 | $17.64 | 63800 |
| 2021-09-22 | 48.94 | $17.57 | 138700 |
| 2021-09-21 | 50.39 | $17.68 | 74400 |
| 2021-09-20 | 46.25 | $17.38 | 134400 |
| 2021-09-17 | 49.52 | $17.63 | 105700 |
| 2021-09-16 | 49.79 | $17.65 | 183500 |
| 2021-09-15 | 53.96 | $17.95 | 130700 |
| 2021-09-14 | 46.11 | $17.40 | 83200 |
| 2021-09-13 | 46.66 | $17.44 | 246000 |
| 2021-09-10 | 61.68 | $18.30 | 105200 |
| 2021-09-09 | 61.54 | $18.29 | 106100 |
| 2021-09-08 | 63.70 | $18.39 | 90700 |
| 2021-09-07 | 62.83 | $18.32 | 241200 |
| 2021-09-03 | 60.66 | $18.15 | 113400 |
| 2021-09-02 | 56.87 | $17.88 | 94300 |
| 2021-09-01 | 54.39 | $17.72 | 59800 |
| 2021-08-31 | 53.43 | $17.66 | 93600 |
| 2021-08-30 | 54.15 | $17.70 | 51000 |
| 2021-08-27 | 56.68 | $17.84 | 91700 |
| 2021-08-26 | 55.70 | $17.77 | 67500 |
| 2021-08-25 | 57.83 | $17.89 | 65200 |
| 2021-08-24 | 55.25 | $17.70 | 89500 |
| 2021-08-23 | 54.41 | $17.64 | 70200 |
| 2021-08-20 | 52.73 | $17.52 | 70400 |
| 2021-08-19 | 45.77 | $17.08 | 112100 |
| 2021-08-18 | 53.61 | $17.54 | 156800 |
| 2021-08-17 | 54.78 | $17.60 | 69300 |
| 2021-08-16 | 57.13 | $17.72 | 47100 |
| 2021-08-13 | 58.94 | $17.81 | 49700 |
| 2021-08-12 | 58.94 | $17.81 | 46200 |
| 2021-08-11 | 60.08 | $17.87 | 60900 |
| 2021-08-10 | 60.64 | $17.90 | 101000 |
| 2021-08-09 | 58.31 | $17.71 | 82400 |
| 2021-08-06 | 53.02 | $17.33 | 118900 |
| 2021-08-05 | 44.17 | $16.83 | 35800 |
| 2021-08-04 | 37.96 | $16.55 | 41400 |
| 2021-08-03 | 39.92 | $16.68 | 59400 |
| 2021-08-02 | 39.46 | $16.66 | 65600 |
| 2021-07-30 | 41.56 | $16.80 | 72800 |
| 2021-07-29 | 40.71 | $16.76 | 44100 |
| 2021-07-28 | 40.08 | $16.73 | 44200 |
| 2021-07-27 | 41.04 | $16.80 | 41500 |
| 2021-07-26 | 41.45 | $16.83 | 123400 |
| 2021-07-23 | 39.75 | $16.74 | 44200 |
| 2021-07-22 | 40.00 | $16.76 | 50100 |
| 2021-07-21 | 41.57 | $16.89 | 69400 |
| 2021-07-20 | 39.66 | $16.78 | 58900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.33
2026-07-17
Close Price
$20.36
Vol: 249438
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.33 | $20.36 | 249438 |
| 2026-07-16 | -0.35 | $20.68 | 252500 |
| 2026-07-15 | -9.49 | $20.33 | 342423 |
| 2026-07-14 | -5.84 | $20.43 | 504004 |
| 2026-07-13 | -14.39 | $20.11 | 264300 |
| 2026-07-10 | -10.61 | $20.21 | 263234 |
| 2026-07-09 | -35.98 | $19.54 | 320605 |
| 2026-07-08 | -36.36 | $19.53 | 260075 |
| 2026-07-07 | -39.39 | $19.45 | 629400 |
| 2026-07-06 | -3.03 | $20.41 | 3.0M |
| 2026-07-02 | -10.30 | $19.33 | 228202 |
| 2026-07-01 | -7.45 | $19.34 | 307600 |
| 2026-06-30 | -4.69 | $19.07 | 323204 |
| 2026-06-29 | -16.15 | $18.94 | 580500 |
| 2026-06-26 | -29.01 | $18.78 | 430700 |
| 2026-06-25 | -58.78 | $18.39 | 393343 |
| 2026-06-24 | -78.63 | $18.13 | 219500 |
| 2026-06-23 | -66.41 | $18.29 | 278700 |
| 2026-06-22 | -98.39 | $17.94 | 331205 |
| 2026-06-18 | -65.85 | $18.35 | 515933 |
| 2026-06-17 | -91.87 | $18.03 | 360900 |
| 2026-06-16 | -75.23 | $18.34 | 389900 |
| 2026-06-15 | -60.44 | $18.61 | 640481 |
| 2026-06-12 | -37.36 | $18.82 | 272500 |
| 2026-06-11 | -48.35 | $18.72 | 218736 |
| 2026-06-10 | -46.15 | $18.74 | 260918 |
| 2026-06-09 | -58.24 | $18.63 | 146079 |
| 2026-06-08 | -84.46 | $18.48 | 213521 |
| 2026-06-05 | -89.63 | $18.47 | 346428 |
| 2026-06-04 | -67.44 | $18.78 | 189208 |
| 2026-06-03 | -77.78 | $18.40 | 356300 |
| 2026-06-02 | -54.55 | $18.86 | 212228 |
| 2026-06-01 | -45.96 | $19.03 | 239025 |
| 2026-05-29 | -53.54 | $18.88 | 155800 |
| 2026-05-28 | -49.49 | $18.96 | 243200 |
| 2026-05-27 | -52.02 | $18.91 | 251500 |
| 2026-05-26 | -56.06 | $18.83 | 219300 |
| 2026-05-22 | -66.16 | $18.63 | 203811 |
| 2026-05-21 | -60.61 | $18.74 | 187100 |
| 2026-05-20 | -62.63 | $18.70 | 171600 |
| 2026-05-19 | -75.25 | $18.45 | 162430 |
| 2026-05-18 | -64.65 | $18.66 | 154200 |
| 2026-05-15 | -58.08 | $18.79 | 197929 |
| 2026-05-14 | -57.07 | $18.81 | 192500 |
| 2026-05-13 | -67.68 | $18.60 | 250836 |
| 2026-05-12 | -54.04 | $18.87 | 264225 |
| 2026-05-11 | -62.12 | $18.71 | 387712 |
| 2026-05-08 | -6.64 | $19.79 | 510303 |
| 2026-05-07 | -54.97 | $18.45 | 255500 |
| 2026-05-06 | -47.37 | $18.58 | 1.0M |
| 2026-05-05 | -12.28 | $19.18 | 139112 |
| 2026-05-04 | -11.70 | $19.19 | 177400 |
| 2026-05-01 | -1.21 | $19.20 | 204900 |
| 2026-04-30 | -3.14 | $18.97 | 193300 |
| 2026-04-29 | -25.39 | $18.54 | 139958 |
| 2026-04-28 | -17.95 | $18.68 | 158314 |
| 2026-04-27 | -30.62 | $18.39 | 214109 |
| 2026-04-24 | -29.03 | $18.40 | 134300 |
| 2026-04-23 | -31.80 | $18.34 | 199129 |
| 2026-04-22 | -10.60 | $18.80 | 272700 |
| 2026-04-21 | -22.12 | $18.55 | 194804 |
| 2026-04-20 | -10.60 | $18.80 | 223600 |
| 2026-04-17 | -5.07 | $18.92 | 336632 |
| 2026-04-16 | -11.98 | $18.55 | 240100 |
| 2026-04-15 | -2.60 | $18.73 | 261843 |
| 2026-04-14 | -5.95 | $18.44 | 166537 |
| 2026-04-13 | -30.95 | $18.02 | 202500 |
| 2026-04-10 | -37.50 | $17.91 | 179565 |
| 2026-04-09 | -44.64 | $17.79 | 158400 |
| 2026-04-08 | -40.48 | $17.86 | 298929 |
| 2026-04-07 | -42.86 | $17.82 | 200309 |
| 2026-04-06 | -36.90 | $17.92 | 264600 |
| 2026-04-02 | -47.02 | $17.75 | 256238 |
| 2026-04-01 | -76.96 | $17.30 | 225313 |
| 2026-03-31 | -70.68 | $17.42 | 284200 |
| 2026-03-30 | -82.72 | $17.19 | 416730 |
| 2026-03-27 | -96.86 | $16.92 | 411128 |
| 2026-03-26 | -84.09 | $17.29 | 209900 |
| 2026-03-25 | -76.14 | $17.43 | 239648 |
| 2026-03-24 | -79.55 | $17.37 | 268600 |
| 2026-03-23 | -62.50 | $17.67 | 538700 |
| 2026-03-20 | -100.00 | $17.18 | 842694 |
| 2026-03-19 | -48.53 | $18.11 | 630116 |
| 2026-03-18 | -45.14 | $18.20 | 334800 |
| 2026-03-17 | -42.77 | $18.32 | 300494 |
| 2026-03-16 | -76.83 | $17.79 | 466500 |
| 2026-03-13 | -84.15 | $17.67 | 286546 |
| 2026-03-12 | -82.05 | $17.76 | 235203 |
| 2026-03-11 | -70.26 | $17.99 | 269185 |
| 2026-03-10 | -61.54 | $18.16 | 185638 |
| 2026-03-09 | -76.41 | $17.87 | 376234 |
| 2026-03-06 | -69.23 | $18.01 | 219726 |
| 2026-03-05 | -49.74 | $18.39 | 256734 |
| 2026-03-04 | -38.97 | $18.60 | 405814 |
| 2026-03-03 | -65.13 | $18.09 | 240627 |
| 2026-03-02 | -71.36 | $17.98 | 451600 |
| 2026-02-27 | -92.51 | $17.71 | 792800 |
| 2026-02-26 | -78.79 | $18.40 | 273330 |
| 2026-02-25 | -71.92 | $18.53 | 160337 |
| 2026-02-24 | -88.46 | $18.30 | 242401 |
| 2026-02-23 | -96.08 | $18.21 | 261421 |
| 2026-02-20 | -84.53 | $18.44 | 212524 |
| 2026-02-19 | -86.96 | $18.57 | 293100 |
| 2026-02-18 | -77.42 | $18.77 | 254062 |
| 2026-02-17 | -95.48 | $18.49 | 335352 |
| 2026-02-13 | -83.87 | $18.85 | 295745 |
| 2026-02-12 | -78.53 | $18.97 | 194900 |
| 2026-02-11 | -68.71 | $19.13 | 233443 |
| 2026-02-10 | -75.46 | $19.02 | 138800 |
| 2026-02-09 | -73.62 | $19.05 | 286400 |
| 2026-02-06 | -85.28 | $18.86 | 301470 |
| 2026-02-05 | -89.57 | $18.79 | 336900 |
| 2026-02-04 | -88.41 | $19.03 | 225315 |
| 2026-02-03 | -87.50 | $19.06 | 294800 |
| 2026-02-02 | -70.59 | $19.29 | 312619 |
| 2026-01-30 | -84.96 | $19.29 | 170300 |
| 2026-01-29 | -77.68 | $19.38 | 151210 |
| 2026-01-28 | -94.64 | $19.19 | 164501 |
| 2026-01-27 | -70.54 | $19.46 | 119423 |
| 2026-01-26 | -71.90 | $19.38 | 247000 |
| 2026-01-23 | -42.76 | $19.60 | 150112 |
| 2026-01-22 | -36.13 | $19.69 | 155600 |
| 2026-01-21 | -30.97 | $19.77 | 175504 |
| 2026-01-20 | -44.30 | $19.55 | 233700 |
| 2026-01-16 | -21.52 | $19.91 | 187032 |
| 2026-01-15 | -1.90 | $20.22 | 183900 |
| 2026-01-14 | -11.92 | $20.00 | 187817 |
| 2026-01-13 | -37.09 | $19.62 | 196300 |
| 2026-01-12 | -36.75 | $19.72 | 201497 |
| 2026-01-09 | -31.33 | $19.81 | 175647 |
| 2026-01-08 | -30.72 | $19.82 | 265541 |
| 2026-01-07 | -65.06 | $19.25 | 275130 |
| 2026-01-06 | -37.35 | $19.71 | 228515 |
| 2026-01-05 | -32.53 | $19.79 | 298810 |
| 2026-01-02 | -48.19 | $19.53 | 250841 |
| 2025-12-31 | -62.05 | $19.30 | 417902 |
| 2025-12-30 | -60.84 | $19.32 | 273200 |
| 2025-12-29 | -68.07 | $19.20 | 533038 |
| 2025-12-26 | -53.61 | $19.44 | 377200 |
| 2025-12-24 | -78.31 | $19.03 | 146500 |
| 2025-12-23 | -95.18 | $18.75 | 284600 |
| 2025-12-22 | -93.98 | $18.77 | 474200 |
| 2025-12-19 | -89.16 | $18.85 | 1.3M |
| 2025-12-18 | -53.44 | $19.63 | 607700 |
| 2025-12-17 | -52.67 | $19.64 | 429400 |
| 2025-12-16 | -40.46 | $19.80 | 275317 |
| 2025-12-15 | -36.64 | $19.85 | 356701 |
| 2025-12-12 | -16.79 | $20.11 | 232800 |
| 2025-12-11 | -7.69 | $20.10 | 266900 |
| 2025-12-10 | -10.26 | $20.07 | 253914 |
| 2025-12-09 | -5.50 | $20.05 | 227000 |
| 2025-12-08 | -15.84 | $19.87 | 462849 |
| 2025-12-05 | -50.68 | $19.75 | 621341 |
| 2025-12-04 | -62.18 | $19.75 | 412248 |
| 2025-12-03 | -62.18 | $19.75 | 459901 |
| 2025-12-02 | -65.29 | $19.69 | 234242 |
| 2025-12-01 | -67.36 | $19.65 | 207000 |
| 2025-11-28 | -64.25 | $19.71 | 145736 |
| 2025-11-26 | -64.77 | $19.70 | 209569 |
| 2025-11-25 | -67.82 | $19.67 | 175800 |
| 2025-11-24 | -77.46 | $19.50 | 187955 |
| 2025-11-21 | -80.75 | $19.43 | 212800 |
| 2025-11-20 | -100.00 | $19.02 | 190746 |
| 2025-11-19 | -91.08 | $19.21 | 155900 |
| 2025-11-18 | -86.39 | $19.31 | 230200 |
| 2025-11-17 | -100.00 | $19.23 | 287909 |
| 2025-11-14 | -78.65 | $19.75 | 155000 |
| 2025-11-13 | -82.58 | $19.68 | 162500 |
| 2025-11-12 | -79.21 | $19.74 | 585458 |
| 2025-11-11 | -81.46 | $19.70 | 417800 |
| 2025-11-10 | -71.35 | $19.88 | 296222 |
| 2025-11-07 | -77.53 | $19.77 | 512234 |
| 2025-11-06 | -25.41 | $20.68 | 127511 |
| 2025-11-05 | -17.84 | $20.82 | 99700 |
| 2025-11-04 | -29.19 | $20.61 | 105014 |
| 2025-11-03 | -29.73 | $20.60 | 118247 |
| 2025-10-31 | -32.97 | $20.54 | 126000 |
| 2025-10-30 | -37.84 | $20.45 | 125122 |
| 2025-10-29 | -25.41 | $20.68 | 177945 |
| 2025-10-28 | -4.32 | $21.07 | 229300 |
| 2025-10-27 | 0.00 | $20.93 | 194600 |
| 2025-10-24 | -16.03 | $20.61 | 172233 |
| 2025-10-23 | -4.14 | $20.69 | 129800 |
| 2025-10-22 | -9.70 | $20.51 | 144427 |
| 2025-10-21 | -10.45 | $20.50 | 179500 |
| 2025-10-20 | -42.25 | $20.12 | 151510 |
| 2025-10-17 | -56.38 | $19.95 | 205132 |
| 2025-10-16 | -71.15 | $19.75 | 169658 |
| 2025-10-15 | -42.31 | $20.20 | 262914 |
| 2025-10-14 | -60.20 | $20.10 | 158688 |
| 2025-10-13 | -73.63 | $19.83 | 233744 |
| 2025-10-10 | -99.55 | $19.31 | 300646 |
| 2025-10-09 | -96.35 | $19.52 | 339523 |
| 2025-10-08 | -93.48 | $19.91 | 241286 |
| 2025-10-07 | -89.67 | $19.98 | 484334 |
| 2025-10-06 | -79.75 | $20.37 | 264323 |
| 2025-10-03 | -79.75 | $20.37 | 202294 |
| 2025-10-02 | -69.14 | $20.55 | 242237 |
| 2025-10-01 | -82.72 | $20.33 | 203701 |
| 2025-09-30 | -88.13 | $20.26 | 176836 |
| 2025-09-29 | -87.50 | $20.27 | 265700 |
| 2025-09-26 | -100.00 | $20.18 | 208400 |
| 2025-09-25 | -85.11 | $20.47 | 375500 |
| 2025-09-24 | -90.07 | $20.40 | 426800 |
| 2025-09-23 | -97.10 | $20.33 | 176400 |
| 2025-09-22 | -100.00 | $20.38 | 292700 |
| 2025-09-19 | -70.97 | $20.79 | 344538 |
| 2025-09-18 | -79.84 | $20.68 | 287600 |
| 2025-09-17 | -81.94 | $21.08 | 381600 |
| 2025-09-16 | -86.11 | $21.05 | 364100 |
| 2025-09-15 | -81.25 | $21.15 | 365600 |
| 2025-09-12 | -31.25 | $21.47 | 194482 |
| 2025-09-11 | -25.00 | $21.51 | 255700 |
| 2025-09-10 | -54.69 | $21.32 | 207542 |
| 2025-09-09 | -37.50 | $21.43 | 154347 |
| 2025-09-08 | -25.00 | $21.51 | 242792 |
| 2025-09-05 | -38.89 | $21.39 | 199873 |
| 2025-09-04 | -19.27 | $21.39 | 177800 |
| 2025-09-03 | -20.18 | $21.38 | 171900 |
| 2025-09-02 | -15.65 | $21.42 | 185121 |
| 2025-08-29 | -6.09 | $21.53 | 156000 |
| 2025-08-28 | -9.52 | $21.44 | 199027 |
| 2025-08-27 | -14.29 | $21.38 | 141216 |
| 2025-08-26 | -16.67 | $21.35 | 140918 |
| 2025-08-25 | -24.60 | $21.25 | 129003 |
| 2025-08-22 | -18.25 | $21.33 | 162900 |
| 2025-08-21 | -26.98 | $21.22 | 110000 |
| 2025-08-20 | -28.89 | $21.26 | 174100 |
| 2025-08-19 | -29.50 | $21.28 | 170600 |
| 2025-08-18 | -37.41 | $21.17 | 199200 |
| 2025-08-15 | -50.84 | $21.18 | 170500 |
| 2025-08-14 | -41.90 | $21.34 | 153600 |
| 2025-08-13 | -40.22 | $21.37 | 230700 |
| 2025-08-12 | -35.75 | $21.45 | 314800 |
| 2025-08-11 | -45.25 | $21.28 | 191600 |
| 2025-08-08 | -40.22 | $21.37 | 417700 |
| 2025-08-07 | -87.15 | $20.53 | 154100 |
| 2025-08-06 | -74.86 | $20.75 | 101900 |
| 2025-08-05 | -80.45 | $20.65 | 95000 |
| 2025-08-04 | -83.80 | $20.59 | 159400 |
| 2025-08-01 | -81.01 | $20.64 | 118900 |
| 2025-07-31 | -95.92 | $20.68 | 78800 |
| 2025-07-30 | -72.47 | $20.80 | 120700 |
| 2025-07-29 | -58.59 | $20.93 | 159000 |
| 2025-07-28 | -50.45 | $20.98 | 143300 |
| 2025-07-25 | -29.74 | $21.40 | 112400 |
| 2025-07-24 | -27.16 | $21.46 | 113800 |
| 2025-07-23 | -20.17 | $21.62 | 96600 |
| 2025-07-22 | -23.18 | $21.55 | 104300 |
| 2025-07-21 | -24.61 | $21.46 | 146200 |
| 2025-07-18 | -9.41 | $21.84 | 141000 |
| 2025-07-17 | -1.60 | $21.99 | 123300 |
| 2025-07-16 | 0.00 | $21.69 | 111700 |
| 2025-07-15 | -7.80 | $21.41 | 96800 |
| 2025-07-14 | -0.96 | $21.46 | 122600 |
| 2025-07-11 | -1.63 | $21.21 | 173100 |
| 2025-07-10 | -4.76 | $21.00 | 101300 |
| 2025-07-09 | -18.56 | $20.76 | 123000 |
| 2025-07-08 | -14.37 | $20.83 | 200400 |
| 2025-07-07 | -7.59 | $20.86 | 205800 |
| 2025-07-03 | -1.43 | $20.78 | 81700 |
| 2025-07-02 | -9.38 | $20.56 | 140800 |
| 2025-07-01 | -25.00 | $20.36 | 205800 |
| 2025-06-30 | -37.50 | $20.20 | 175100 |
| 2025-06-27 | -61.72 | $19.89 | 173800 |
| 2025-06-26 | -70.07 | $19.81 | 764200 |
| 2025-06-25 | -70.07 | $19.81 | 186000 |
| 2025-06-24 | -64.96 | $19.88 | 163300 |
| 2025-06-23 | -80.29 | $19.67 | 178100 |
| 2025-06-20 | -61.31 | $19.93 | 262400 |
| 2025-06-18 | -54.01 | $20.03 | 153000 |
| 2025-06-17 | -72.99 | $19.77 | 164300 |
| 2025-06-16 | -92.86 | $19.60 | 190900 |
| 2025-06-13 | -97.62 | $19.54 | 206700 |
| 2025-06-12 | -36.27 | $20.40 | 244000 |
| 2025-06-11 | -34.31 | $20.42 | 267300 |
| 2025-06-10 | -17.65 | $20.59 | 157000 |
| 2025-06-09 | -22.12 | $20.52 | 131700 |
| 2025-06-06 | -33.58 | $20.32 | 108100 |
| 2025-06-05 | -32.81 | $20.14 | 155900 |
| 2025-06-04 | -33.67 | $20.10 | 143500 |
| 2025-06-03 | -26.21 | $20.23 | 157500 |
| 2025-06-02 | -23.79 | $20.28 | 273600 |
| 2025-05-30 | -13.59 | $20.49 | 179900 |
| 2025-05-29 | -9.30 | $20.57 | 436200 |
| 2025-05-28 | -7.37 | $20.32 | 88400 |
| 2025-05-27 | -4.74 | $20.37 | 152900 |
| 2025-05-23 | -17.37 | $20.13 | 105300 |
| 2025-05-22 | -23.16 | $20.02 | 90700 |
| 2025-05-21 | -25.26 | $19.98 | 127800 |
| 2025-05-20 | -4.21 | $20.38 | 147400 |
| 2025-05-19 | -8.11 | $20.28 | 259200 |
| 2025-05-16 | -11.07 | $20.18 | 162800 |
| 2025-05-15 | -14.40 | $20.07 | 131000 |
| 2025-05-14 | -17.20 | $20.00 | 202500 |
| 2025-05-13 | -7.97 | $20.23 | 235200 |
| 2025-05-12 | -22.50 | $19.67 | 203000 |
| 2025-05-09 | -19.10 | $19.66 | 240000 |
| 2025-05-08 | -15.87 | $19.08 | 126400 |
| 2025-05-07 | -22.88 | $18.79 | 94500 |
| 2025-05-06 | -20.66 | $18.85 | 108400 |
| 2025-05-05 | -21.40 | $18.83 | 124800 |
| 2025-05-02 | -28.18 | $19.07 | 124500 |
| 2025-05-01 | -47.44 | $18.65 | 122300 |
| 2025-04-30 | -44.02 | $18.90 | 160400 |
| 2025-04-29 | -39.90 | $19.08 | 110600 |
| 2025-04-28 | -34.60 | $19.29 | 113100 |
| 2025-04-25 | -38.44 | $19.23 | 148900 |
| 2025-04-24 | -46.51 | $19.00 | 136300 |
| 2025-04-23 | -50.47 | $18.83 | 151700 |
| 2025-04-22 | -58.37 | $18.49 | 114500 |
| 2025-04-21 | -66.28 | $18.15 | 163100 |
| 2025-04-17 | -56.98 | $18.55 | 201400 |
| 2025-04-16 | -64.19 | $18.24 | 179700 |
| 2025-04-15 | -64.21 | $18.35 | 202300 |
| 2025-04-14 | -67.90 | $18.18 | 237600 |
| 2025-04-11 | -76.96 | $17.79 | 288700 |
| 2025-04-10 | -76.96 | $17.79 | 285500 |
| 2025-04-09 | -57.93 | $18.69 | 473100 |
| 2025-04-08 | -96.08 | $17.32 | 404700 |
| 2025-04-07 | -90.79 | $17.74 | 486900 |
| 2025-04-04 | -96.79 | $18.80 | 628600 |
| 2025-04-03 | -93.21 | $20.20 | 295000 |
| 2025-04-02 | -84.95 | $20.51 | 221700 |
| 2025-04-01 | -83.58 | $20.65 | 227800 |
| 2025-03-31 | -93.26 | $20.39 | 338500 |
| 2025-03-28 | -92.99 | $20.56 | 275300 |
| 2025-03-27 | -88.54 | $20.70 | 581800 |
| 2025-03-26 | -80.25 | $20.96 | 291900 |
| 2025-03-25 | -85.03 | $20.81 | 264000 |
| 2025-03-24 | -86.94 | $20.75 | 226200 |
| 2025-03-21 | -94.27 | $20.52 | 389500 |
| 2025-03-20 | -95.86 | $20.47 | 317100 |
| 2025-03-19 | -90.73 | $21.13 | 330100 |
| 2025-03-18 | -88.42 | $21.19 | 306700 |
| 2025-03-17 | -89.85 | $21.16 | 446000 |
| 2025-03-14 | -87.22 | $21.23 | 438200 |
| 2025-03-13 | -100.00 | $20.89 | 310100 |
| 2025-03-12 | -96.57 | $21.30 | 342500 |
| 2025-03-11 | -90.58 | $21.53 | 361700 |
| 2025-03-10 | -91.98 | $21.83 | 262700 |
| 2025-03-07 | -79.78 | $22.09 | 299500 |
| 2025-03-06 | -95.08 | $21.81 | 227900 |
| 2025-03-05 | -84.71 | $22.22 | 306200 |
| 2025-03-04 | -80.32 | $22.53 | 276400 |
| 2025-03-03 | -40.94 | $23.03 | 217700 |
| 2025-02-28 | -20.47 | $23.29 | 156700 |
| 2025-02-27 | -52.63 | $22.85 | 280300 |
| 2025-02-26 | -54.42 | $22.75 | 155000 |
| 2025-02-25 | -41.50 | $22.94 | 125100 |
| 2025-02-24 | -37.42 | $23.00 | 153500 |
| 2025-02-21 | -33.33 | $23.06 | 111600 |
| 2025-02-20 | -19.38 | $23.24 | 130200 |
| 2025-02-19 | -12.35 | $23.34 | 194400 |
| 2025-02-18 | -12.43 | $23.33 | 152900 |
| 2025-02-14 | -1.10 | $23.37 | 125700 |
| 2025-02-13 | -2.55 | $23.09 | 168600 |
| 2025-02-12 | -1.08 | $22.90 | 90900 |
| 2025-02-11 | -2.67 | $22.66 | 153800 |
| 2025-02-10 | -3.27 | $22.63 | 116700 |
| 2025-02-07 | -3.74 | $22.62 | 102100 |
| 2025-02-06 | -9.35 | $22.50 | 94300 |
| 2025-02-05 | -9.81 | $22.49 | 139000 |
| 2025-02-04 | -6.07 | $22.57 | 170700 |
| 2025-02-03 | -5.14 | $22.59 | 163600 |
| 2025-01-31 | -4.21 | $22.61 | 237500 |
| 2025-01-30 | -8.78 | $22.43 | 218400 |
| 2025-01-29 | -18.05 | $22.24 | 145800 |
| 2025-01-28 | -2.93 | $22.55 | 158200 |
| 2025-01-27 | -5.67 | $22.39 | 181500 |
| 2025-01-24 | -4.97 | $22.28 | 135700 |
| 2025-01-23 | -3.21 | $22.14 | 145300 |
| 2025-01-22 | -11.79 | $21.87 | 170800 |
| 2025-01-21 | -2.02 | $22.00 | 271700 |
| 2025-01-17 | -3.26 | $21.70 | 192300 |
| 2025-01-16 | 0.00 | $21.62 | 183800 |
| 2025-01-15 | -15.38 | $21.24 | 103100 |
| 2025-01-14 | -30.00 | $21.04 | 107800 |
| 2025-01-13 | -49.43 | $20.81 | 241800 |
| 2025-01-10 | -44.32 | $20.90 | 120600 |
| 2025-01-08 | -36.36 | $21.04 | 114900 |
| 2025-01-07 | -42.05 | $20.94 | 169300 |
| 2025-01-06 | -34.66 | $21.07 | 279200 |
| 2025-01-03 | -27.84 | $21.19 | 189200 |
| 2025-01-02 | -21.02 | $21.31 | 198900 |
| 2024-12-31 | -37.50 | $21.02 | 270500 |
| 2024-12-30 | -43.75 | $20.91 | 202300 |
| 2024-12-27 | -46.59 | $20.86 | 184500 |
| 2024-12-26 | -44.32 | $20.90 | 194800 |
| 2024-12-24 | -52.84 | $20.75 | 53000 |
| 2024-12-23 | -63.07 | $20.57 | 158600 |
| 2024-12-20 | -68.18 | $20.48 | 328500 |
| 2024-12-19 | -79.55 | $20.28 | 189500 |
| 2024-12-18 | -100.00 | $19.92 | 254400 |
| 2024-12-17 | -97.26 | $20.26 | 288900 |
| 2024-12-16 | -53.28 | $21.03 | 318800 |
| 2024-12-13 | -22.73 | $21.38 | 233000 |
| 2024-12-12 | -19.57 | $21.41 | 302900 |
| 2024-12-11 | -17.14 | $21.41 | 205200 |
| 2024-12-10 | -10.27 | $21.49 | 289400 |
| 2024-12-09 | -13.33 | $21.40 | 218200 |
| 2024-12-06 | 0.00 | $21.34 | 150100 |
| 2024-12-05 | -3.30 | $21.26 | 197100 |
| 2024-12-04 | -2.50 | $21.27 | 92300 |
| 2024-12-03 | -6.09 | $21.18 | 198500 |
| 2024-12-02 | -10.43 | $21.08 | 214400 |
| 2024-11-29 | -1.30 | $21.29 | 95500 |
| 2024-11-27 | -5.50 | $21.08 | 163700 |
| 2024-11-26 | -3.77 | $21.06 | 115400 |
| 2024-11-25 | -3.77 | $21.06 | 169300 |
| 2024-11-22 | -1.52 | $20.97 | 157300 |
| 2024-11-21 | -3.85 | $20.77 | 195500 |
| 2024-11-20 | -7.69 | $20.70 | 204500 |
| 2024-11-19 | -2.20 | $20.80 | 166400 |
| 2024-11-18 | -1.76 | $20.69 | 256200 |
| 2024-11-15 | -6.54 | $20.45 | 136400 |
| 2024-11-14 | -6.54 | $20.45 | 263700 |
| 2024-11-13 | -2.86 | $20.38 | 173800 |
| 2024-11-12 | -8.57 | $20.30 | 276800 |
| 2024-11-11 | -0.78 | $20.29 | 390500 |
| 2024-11-08 | -5.50 | $20.05 | 271500 |
| 2024-11-07 | -10.87 | $19.84 | 265900 |
| 2024-11-06 | -23.38 | $19.61 | 306000 |
| 2024-11-05 | -89.61 | $19.10 | 456300 |
| 2024-11-04 | -81.94 | $19.20 | 356300 |
| 2024-11-01 | -73.91 | $19.45 | 264800 |
| 2024-10-31 | -62.22 | $19.50 | 159500 |
| 2024-10-30 | -60.00 | $19.48 | 131700 |
| 2024-10-29 | -54.00 | $19.51 | 130500 |
| 2024-10-28 | -24.00 | $19.66 | 143200 |
| 2024-10-25 | -50.00 | $19.53 | 152900 |
| 2024-10-24 | 0.00 | $19.78 | 296600 |
| 2024-10-23 | -50.00 | $19.53 | 98200 |
| 2024-10-22 | -26.00 | $19.65 | 152300 |
| 2024-10-21 | -10.00 | $19.73 | 365100 |
| 2024-10-18 | -26.00 | $19.65 | 322600 |
| 2024-10-17 | -4.26 | $19.73 | 331700 |
| 2024-10-16 | -35.09 | $19.65 | 222000 |
| 2024-10-15 | -77.19 | $19.54 | 151600 |
| 2024-10-14 | -82.46 | $19.48 | 137200 |
| 2024-10-11 | -76.32 | $19.55 | 107800 |
| 2024-10-10 | -78.95 | $19.52 | 149500 |
| 2024-10-09 | -85.96 | $19.44 | 112200 |
| 2024-10-08 | -91.23 | $19.38 | 152600 |
| 2024-10-07 | -84.21 | $19.46 | 170200 |
| 2024-10-04 | -92.98 | $19.36 | 234900 |
| 2024-10-03 | -93.86 | $19.35 | 224600 |
| 2024-10-02 | -95.37 | $19.39 | 131400 |
| 2024-10-01 | -99.01 | $19.42 | 193400 |
| 2024-09-30 | -81.19 | $19.60 | 128900 |
| 2024-09-27 | -85.15 | $19.56 | 218200 |
| 2024-09-26 | -81.19 | $19.60 | 235900 |
| 2024-09-25 | -89.11 | $19.52 | 344700 |
| 2024-09-24 | -95.05 | $19.46 | 112000 |
| 2024-09-23 | -86.14 | $19.55 | 220500 |
| 2024-09-20 | -88.12 | $19.53 | 336400 |
| 2024-09-19 | -84.54 | $19.60 | 406400 |
| 2024-09-18 | -8.25 | $20.34 | 513600 |
| 2024-09-17 | -19.10 | $20.17 | 421200 |
| 2024-09-16 | -12.94 | $20.19 | 284900 |
| 2024-09-13 | -17.65 | $20.15 | 206000 |
| 2024-09-12 | -43.53 | $19.93 | 136900 |
| 2024-09-11 | -66.02 | $19.62 | 344800 |
| 2024-09-10 | -47.41 | $19.75 | 159900 |
| 2024-09-09 | -34.48 | $19.90 | 263400 |
| 2024-09-06 | -24.22 | $19.99 | 526900 |
| 2024-09-05 | -14.49 | $20.10 | 230500 |
| 2024-09-04 | -18.12 | $20.05 | 209400 |
| 2024-09-03 | -10.49 | $20.15 | 359200 |
| 2024-08-30 | -0.58 | $20.13 | 740800 |
| 2024-08-29 | -1.26 | $19.98 | 116200 |
| 2024-08-28 | -6.92 | $19.89 | 81700 |
| 2024-08-27 | -2.52 | $19.96 | 95200 |
| 2024-08-26 | -3.80 | $19.93 | 108100 |
| 2024-08-23 | -1.30 | $19.93 | 116000 |
| 2024-08-22 | -8.05 | $19.78 | 168100 |
| 2024-08-21 | -5.37 | $19.82 | 183300 |
| 2024-08-20 | -7.38 | $19.79 | 119500 |
| 2024-08-19 | -1.34 | $19.88 | 179500 |
| 2024-08-16 | -4.14 | $19.80 | 161100 |
| 2024-08-15 | -2.16 | $19.77 | 167500 |
| 2024-08-14 | -21.80 | $19.45 | 180100 |
| 2024-08-13 | -35.34 | $19.27 | 146100 |
| 2024-08-12 | -37.31 | $19.25 | 128500 |
| 2024-08-09 | -35.37 | $19.36 | 251600 |
| 2024-08-08 | -55.70 | $19.07 | 150800 |
| 2024-08-07 | -47.65 | $19.19 | 160800 |
| 2024-08-06 | -43.62 | $19.25 | 198000 |
| 2024-08-05 | -76.51 | $18.76 | 362000 |
| 2024-08-02 | -85.71 | $19.30 | 227400 |
| 2024-08-01 | -70.00 | $19.41 | 103900 |
| 2024-07-31 | -47.14 | $19.57 | 130300 |
| 2024-07-30 | -40.00 | $19.62 | 109400 |
| 2024-07-29 | -60.00 | $19.48 | 98100 |
| 2024-07-26 | -42.86 | $19.60 | 109000 |
| 2024-07-25 | -60.00 | $19.48 | 100600 |
| 2024-07-24 | -78.57 | $19.35 | 97500 |
| 2024-07-23 | -55.71 | $19.51 | 86700 |
| 2024-07-22 | -57.14 | $19.50 | 144900 |
| 2024-07-19 | -98.57 | $19.21 | 116300 |
| 2024-07-18 | -75.36 | $19.38 | 101700 |
| 2024-07-17 | -43.48 | $19.60 | 136700 |
| 2024-07-16 | -53.85 | $19.57 | 119300 |
| 2024-07-15 | -41.77 | $19.67 | 217000 |
| 2024-07-12 | -39.56 | $19.76 | 151400 |
| 2024-07-11 | -54.17 | $19.65 | 340400 |
| 2024-07-10 | -45.83 | $19.73 | 143200 |
| 2024-07-09 | -54.00 | $19.67 | 142300 |
| 2024-07-08 | -45.00 | $19.76 | 121700 |
| 2024-07-05 | -58.00 | $19.63 | 162600 |
| 2024-07-03 | -40.00 | $19.81 | 93300 |
| 2024-07-02 | -54.00 | $19.67 | 121700 |
| 2024-07-01 | -73.79 | $19.48 | 157400 |
| 2024-06-28 | -73.79 | $19.48 | 128200 |
| 2024-06-27 | -76.70 | $19.45 | 121200 |
| 2024-06-26 | -83.50 | $19.38 | 218800 |
| 2024-06-25 | -65.05 | $19.57 | 254700 |
| 2024-06-24 | -65.05 | $19.57 | 149400 |
| 2024-06-21 | -95.15 | $19.26 | 317000 |
| 2024-06-20 | -88.54 | $19.39 | 166800 |
| 2024-06-18 | -85.42 | $19.42 | 244500 |
| 2024-06-17 | -40.98 | $19.99 | 367000 |
| 2024-06-14 | -54.10 | $19.91 | 289500 |
| 2024-06-13 | -34.43 | $20.03 | 159000 |
| 2024-06-12 | -24.59 | $20.09 | 176400 |
| 2024-06-11 | -22.95 | $20.10 | 165800 |
| 2024-06-10 | -19.67 | $20.12 | 116300 |
| 2024-06-07 | -9.84 | $20.18 | 142700 |
| 2024-06-06 | -31.15 | $20.05 | 86300 |
| 2024-06-05 | -45.90 | $19.96 | 214200 |
| 2024-06-04 | -45.90 | $19.96 | 136900 |
| 2024-06-03 | -22.95 | $20.10 | 362300 |
| 2024-05-31 | -59.34 | $20.00 | 207700 |
| 2024-05-30 | -49.48 | $20.12 | 451900 |
| 2024-05-29 | -69.07 | $19.93 | 130000 |
| 2024-05-28 | -69.07 | $19.93 | 207400 |
| 2024-05-24 | -73.20 | $19.89 | 201800 |
| 2024-05-23 | -83.51 | $19.79 | 237200 |
| 2024-05-22 | -100.00 | $19.63 | 643800 |
| 2024-05-21 | -88.89 | $19.80 | 225900 |
| 2024-05-20 | -88.89 | $19.80 | 504100 |
| 2024-05-17 | -90.00 | $19.79 | 115100 |
| 2024-05-16 | -90.00 | $19.79 | 149500 |
| 2024-05-15 | -83.33 | $19.80 | 225900 |
| 2024-05-14 | -65.14 | $19.89 | 310200 |
| 2024-05-13 | -42.11 | $20.04 | 264900 |
| 2024-05-10 | -43.61 | $20.02 | 423400 |
| 2024-05-09 | -41.35 | $20.05 | 1.4M |
| 2024-05-08 | -57.14 | $19.84 | 216000 |
| 2024-05-07 | -56.39 | $19.85 | 215600 |
| 2024-05-06 | -50.38 | $19.93 | 323800 |
| 2024-05-03 | -46.62 | $19.98 | 590500 |
| 2024-05-02 | -23.31 | $20.29 | 201100 |
| 2024-05-01 | -7.69 | $20.47 | 126500 |
| 2024-04-30 | -14.17 | $20.36 | 167400 |
| 2024-04-29 | -9.76 | $20.38 | 152200 |
| 2024-04-26 | -6.56 | $20.41 | 123500 |
| 2024-04-25 | -16.22 | $20.20 | 92300 |
| 2024-04-24 | -8.11 | $20.29 | 109800 |
| 2024-04-23 | -3.45 | $20.34 | 151700 |
| 2024-04-22 | -2.73 | $20.12 | 156900 |
| 2024-04-19 | 0.00 | $19.96 | 116800 |
| 2024-04-18 | -9.28 | $19.75 | 114300 |
| 2024-04-17 | -17.53 | $19.67 | 94400 |
| 2024-04-16 | -34.69 | $19.50 | 196800 |
| 2024-04-15 | -39.80 | $19.45 | 212100 |
| 2024-04-12 | -32.65 | $19.52 | 159600 |
| 2024-04-11 | -14.29 | $19.70 | 240100 |
| 2024-04-10 | -20.41 | $19.64 | 122900 |
| 2024-04-09 | -11.22 | $19.73 | 109600 |
| 2024-04-08 | -4.08 | $19.80 | 114700 |
| 2024-04-05 | -25.51 | $19.59 | 112000 |
| 2024-04-04 | -40.82 | $19.44 | 136500 |
| 2024-04-03 | -19.39 | $19.65 | 193900 |
| 2024-04-02 | -29.59 | $19.55 | 154300 |
| 2024-04-01 | -23.47 | $19.61 | 304900 |
| 2024-03-28 | -12.87 | $19.74 | 597600 |
| 2024-03-27 | -30.69 | $19.56 | 457500 |
| 2024-03-26 | -42.57 | $19.44 | 476000 |
| 2024-03-25 | -68.32 | $19.18 | 333400 |
| 2024-03-22 | -91.18 | $18.95 | 234000 |
| 2024-03-21 | -83.78 | $19.04 | 231000 |
| 2024-03-20 | -92.79 | $18.94 | 254400 |
| 2024-03-19 | -89.19 | $18.98 | 369800 |
| 2024-03-18 | -44.87 | $19.62 | 559600 |
| 2024-03-15 | -69.23 | $19.43 | 523300 |
| 2024-03-14 | -94.87 | $19.23 | 688800 |
| 2024-03-13 | -57.73 | $19.41 | 491100 |
| 2024-03-12 | -31.13 | $19.64 | 1.1M |
| 2024-03-11 | -36.79 | $19.58 | 356100 |
| 2024-03-08 | -29.36 | $19.65 | 496000 |
| 2024-03-07 | -26.56 | $19.63 | 245600 |
| 2024-03-06 | -27.41 | $19.60 | 343500 |
| 2024-03-05 | -42.22 | $19.40 | 2.0M |
| 2024-03-04 | -29.63 | $19.57 | 272900 |
| 2024-03-01 | -20.00 | $19.70 | 429700 |
| 2024-02-29 | -25.93 | $19.62 | 259000 |
| 2024-02-28 | -17.78 | $19.73 | 128900 |
| 2024-02-27 | -13.33 | $19.79 | 215900 |
| 2024-02-26 | -16.30 | $19.75 | 156200 |
| 2024-02-23 | -14.81 | $19.77 | 160100 |
| 2024-02-22 | -3.17 | $19.84 | 178400 |
| 2024-02-21 | -16.42 | $19.74 | 176600 |
| 2024-02-20 | -17.16 | $19.73 | 251200 |
| 2024-02-16 | -17.91 | $19.72 | 202200 |
| 2024-02-15 | -9.70 | $19.83 | 424100 |
| 2024-02-14 | -61.19 | $19.14 | 142300 |
| 2024-02-13 | -70.90 | $19.01 | 246500 |
| 2024-02-12 | -52.99 | $19.25 | 149400 |
| 2024-02-09 | -71.74 | $19.01 | 172700 |
| 2024-02-08 | -80.42 | $18.90 | 168200 |
| 2024-02-07 | -88.59 | $18.79 | 229500 |
| 2024-02-06 | -94.66 | $18.87 | 208300 |
| 2024-02-05 | -84.13 | $19.06 | 212100 |
| 2024-02-02 | -77.98 | $19.27 | 233000 |
| 2024-02-01 | -70.64 | $19.35 | 301600 |
| 2024-01-31 | -89.55 | $19.52 | 350900 |
| 2024-01-30 | -50.77 | $19.79 | 199500 |
| 2024-01-29 | -75.38 | $19.63 | 243100 |
| 2024-01-26 | -49.23 | $19.80 | 163900 |
| 2024-01-25 | -67.69 | $19.68 | 201400 |
| 2024-01-24 | -56.72 | $19.74 | 218500 |
| 2024-01-23 | -31.88 | $19.90 | 129800 |
| 2024-01-22 | -30.38 | $19.88 | 157300 |
| 2024-01-19 | -56.96 | $19.67 | 194000 |
| 2024-01-18 | -42.22 | $19.74 | 126700 |
| 2024-01-17 | -52.04 | $19.69 | 144500 |
| 2024-01-16 | -53.06 | $19.68 | 288800 |
| 2024-01-12 | -32.65 | $19.88 | 118900 |
| 2024-01-11 | -28.57 | $19.92 | 191800 |
| 2024-01-10 | -17.35 | $20.03 | 159800 |
| 2024-01-09 | -27.55 | $19.93 | 163400 |
| 2024-01-08 | -16.33 | $20.04 | 401600 |
| 2024-01-05 | -19.39 | $20.01 | 291900 |
| 2024-01-04 | -25.51 | $19.95 | 339000 |
| 2024-01-03 | -63.27 | $19.58 | 198000 |
| 2024-01-02 | -58.16 | $19.63 | 307100 |
| 2023-12-29 | -52.04 | $19.69 | 322100 |
| 2023-12-28 | -41.84 | $19.79 | 290000 |
| 2023-12-27 | -54.08 | $19.67 | 247700 |
| 2023-12-26 | -64.29 | $19.57 | 275700 |
| 2023-12-22 | -72.45 | $19.49 | 264100 |
| 2023-12-21 | -72.45 | $19.49 | 260400 |
| 2023-12-20 | -70.41 | $19.51 | 343800 |
| 2023-12-19 | -63.27 | $19.58 | 536400 |
| 2023-12-18 | -8.33 | $20.13 | 774800 |
| 2023-12-15 | -15.66 | $20.06 | 1.2M |
| 2023-12-14 | -9.47 | $20.10 | 554600 |
| 2023-12-13 | -5.48 | $19.93 | 455400 |
| 2023-12-12 | -12.33 | $19.88 | 327200 |
| 2023-12-11 | -17.81 | $19.84 | 294700 |
| 2023-12-08 | -28.77 | $19.76 | 241500 |
| 2023-12-07 | -38.75 | $19.66 | 246800 |
| 2023-12-06 | -51.72 | $19.52 | 242000 |
| 2023-12-05 | -51.72 | $19.52 | 139700 |
| 2023-12-04 | -47.13 | $19.56 | 144700 |
| 2023-12-01 | -50.57 | $19.53 | 162900 |
| 2023-11-30 | -34.59 | $19.51 | 244000 |
| 2023-11-29 | -31.09 | $19.37 | 208600 |
| 2023-11-28 | -21.33 | $19.52 | 251800 |
| 2023-11-27 | -17.33 | $19.58 | 167200 |
| 2023-11-24 | -11.97 | $19.69 | 165300 |
| 2023-11-22 | -14.53 | $19.63 | 177400 |
| 2023-11-21 | -17.52 | $19.56 | 274100 |
| 2023-11-20 | -10.14 | $19.58 | 755000 |
| 2023-11-17 | -17.97 | $19.41 | 162800 |
| 2023-11-16 | -18.43 | $19.40 | 141100 |
| 2023-11-15 | -21.20 | $19.34 | 191700 |
| 2023-11-14 | -18.89 | $19.39 | 246300 |
| 2023-11-13 | -18.43 | $19.40 | 123300 |
| 2023-11-10 | -21.20 | $19.34 | 233600 |
| 2023-11-09 | -25.35 | $19.25 | 137200 |
| 2023-11-08 | -27.65 | $19.20 | 108100 |
| 2023-11-07 | -17.05 | $19.43 | 133800 |
| 2023-11-06 | -16.59 | $19.44 | 184700 |
| 2023-11-03 | -15.67 | $19.46 | 317100 |
| 2023-11-02 | -2.14 | $19.00 | 151600 |
| 2023-11-01 | -9.35 | $18.60 | 130800 |
| 2023-10-31 | -55.88 | $18.08 | 86000 |
| 2023-10-30 | -73.87 | $17.92 | 136300 |
| 2023-10-27 | -96.20 | $17.69 | 119200 |
| 2023-10-26 | -93.08 | $17.92 | 98900 |
| 2023-10-25 | -91.20 | $17.95 | 112400 |
| 2023-10-24 | -84.97 | $18.10 | 128600 |
| 2023-10-23 | -97.39 | $17.91 | 116400 |
| 2023-10-20 | -87.92 | $18.09 | 148700 |
| 2023-10-19 | -89.86 | $18.07 | 69700 |
| 2023-10-18 | -79.73 | $18.22 | 202100 |
| 2023-10-17 | -55.41 | $18.58 | 84300 |
| 2023-10-16 | -62.84 | $18.47 | 131000 |
| 2023-10-13 | -81.82 | $18.26 | 79100 |
| 2023-10-12 | -79.14 | $18.31 | 122900 |
| 2023-10-11 | -65.78 | $18.56 | 100000 |
| 2023-10-10 | -75.40 | $18.38 | 92500 |
| 2023-10-09 | -71.66 | $18.45 | 90500 |
| 2023-10-06 | -72.19 | $18.44 | 94800 |
| 2023-10-05 | -86.10 | $18.18 | 104800 |
| 2023-10-04 | -87.70 | $18.15 | 153200 |
| 2023-10-03 | -79.68 | $18.30 | 243900 |
| 2023-10-02 | -94.55 | $18.75 | 256500 |
| 2023-09-29 | -56.73 | $19.20 | 153500 |
| 2023-09-28 | -57.69 | $19.19 | 179000 |
| 2023-09-27 | -83.65 | $18.92 | 262100 |
| 2023-09-26 | -95.19 | $18.80 | 201900 |
| 2023-09-25 | -71.72 | $19.08 | 155800 |
| 2023-09-22 | -88.89 | $18.91 | 163000 |
| 2023-09-21 | -90.91 | $18.89 | 149100 |
| 2023-09-20 | -76.77 | $19.03 | 180100 |
| 2023-09-19 | -87.88 | $18.92 | 362000 |
| 2023-09-18 | -38.10 | $19.47 | 452100 |
| 2023-09-15 | -15.87 | $19.48 | 318200 |
| 2023-09-14 | -20.63 | $19.45 | 244200 |
| 2023-09-13 | -28.57 | $19.40 | 298100 |
| 2023-09-12 | -37.80 | $19.46 | 185700 |
| 2023-09-11 | -53.15 | $19.47 | 721400 |
| 2023-09-08 | -81.08 | $19.16 | 130600 |
| 2023-09-07 | -89.78 | $19.09 | 124300 |
| 2023-09-06 | -97.10 | $19.00 | 144600 |
| 2023-09-05 | -95.00 | $19.07 | 194700 |
| 2023-09-01 | -93.18 | $19.12 | 256400 |
| 2023-08-31 | -99.50 | $19.01 | 274700 |
| 2023-08-30 | -95.58 | $19.28 | 715200 |
| 2023-08-29 | -93.97 | $19.32 | 427300 |
| 2023-08-28 | -93.69 | $19.33 | 158100 |
| 2023-08-25 | -92.72 | $19.35 | 159200 |
| 2023-08-24 | -89.81 | $19.41 | 81700 |
| 2023-08-23 | -87.86 | $19.45 | 150600 |
| 2023-08-22 | -93.69 | $19.33 | 124400 |
| 2023-08-21 | -90.29 | $19.40 | 101500 |
| 2023-08-18 | -91.75 | $19.37 | 114300 |
| 2023-08-17 | -94.17 | $19.32 | 139200 |
| 2023-08-16 | -95.15 | $19.30 | 103200 |
| 2023-08-15 | -94.17 | $19.32 | 226400 |
| 2023-08-14 | -98.08 | $19.73 | 394200 |
| 2023-08-11 | -87.01 | $19.92 | 409300 |
| 2023-08-10 | -90.91 | $19.86 | 1.3M |
| 2023-08-09 | -93.18 | $20.03 | 608900 |
| 2023-08-08 | -87.41 | $20.08 | 1.1M |
| 2023-08-07 | -78.72 | $20.15 | 712100 |
| 2023-08-04 | -50.00 | $20.50 | 209500 |
| 2023-08-03 | -25.29 | $20.83 | 54500 |
| 2023-08-02 | -22.29 | $20.87 | 104900 |
| 2023-08-01 | -17.14 | $20.96 | 78300 |
| 2023-07-31 | -1.34 | $20.98 | 82200 |
| 2023-07-28 | -1.48 | $20.84 | 87700 |
| 2023-07-27 | -16.95 | $20.49 | 57700 |
| 2023-07-26 | -15.00 | $20.47 | 65100 |
| 2023-07-25 | -30.07 | $20.20 | 63900 |
| 2023-07-24 | -21.34 | $20.28 | 76900 |
| 2023-07-21 | -26.11 | $20.16 | 42300 |
| 2023-07-20 | -25.00 | $20.18 | 58800 |
| 2023-07-19 | -14.44 | $20.37 | 72900 |
| 2023-07-18 | -8.57 | $20.43 | 69500 |
| 2023-07-17 | -9.49 | $20.26 | 68900 |
| 2023-07-14 | -9.93 | $20.10 | 52900 |
| 2023-07-13 | -9.22 | $20.11 | 43400 |
| 2023-07-12 | -13.38 | $20.06 | 70100 |
| 2023-07-11 | -20.42 | $19.96 | 42300 |
| 2023-07-10 | -28.17 | $19.85 | 32700 |
| 2023-07-07 | -32.39 | $19.79 | 42300 |
| 2023-07-06 | -38.03 | $19.71 | 44300 |
| 2023-07-05 | -30.28 | $19.82 | 64500 |
| 2023-07-03 | -39.44 | $19.69 | 26200 |
| 2023-06-30 | -45.77 | $19.60 | 86600 |
| 2023-06-29 | -30.64 | $19.72 | 96300 |
| 2023-06-28 | -40.80 | $19.54 | 115800 |
| 2023-06-27 | -39.66 | $19.56 | 138300 |
| 2023-06-26 | -55.91 | $19.21 | 97100 |
| 2023-06-23 | -68.23 | $18.94 | 94200 |
| 2023-06-22 | -60.94 | $19.08 | 80400 |
| 2023-06-21 | -59.90 | $19.10 | 71500 |
| 2023-06-20 | -56.25 | $19.17 | 90600 |
| 2023-06-16 | -15.10 | $19.96 | 343900 |
| 2023-06-15 | -8.85 | $20.08 | 84500 |
| 2023-06-14 | -16.67 | $19.93 | 108200 |
| 2023-06-13 | -9.90 | $20.06 | 105200 |
| 2023-06-12 | -8.24 | $20.00 | 137300 |
| 2023-06-09 | -16.87 | $19.71 | 48300 |
| 2023-06-08 | -12.65 | $19.78 | 45900 |
| 2023-06-07 | -6.63 | $19.88 | 111100 |
| 2023-06-06 | -5.07 | $19.64 | 59800 |
| 2023-06-05 | -14.39 | $19.46 | 105000 |
| 2023-06-02 | -17.02 | $19.11 | 58400 |
| 2023-06-01 | -11.11 | $18.92 | 74900 |
| 2023-05-31 | -21.30 | $18.81 | 49300 |
| 2023-05-30 | -25.00 | $18.77 | 73000 |
| 2023-05-26 | -30.56 | $18.71 | 60500 |
| 2023-05-25 | -47.22 | $18.53 | 60900 |
| 2023-05-24 | -35.19 | $18.66 | 45500 |
| 2023-05-23 | -24.07 | $18.78 | 63300 |
| 2023-05-22 | -24.07 | $18.78 | 52500 |
| 2023-05-19 | -16.67 | $18.86 | 72700 |
| 2023-05-18 | -19.44 | $18.83 | 53300 |
| 2023-05-17 | -32.41 | $18.69 | 46000 |
| 2023-05-16 | -50.00 | $18.50 | 25700 |
| 2023-05-15 | -28.70 | $18.73 | 53500 |
| 2023-05-12 | -26.85 | $18.75 | 41700 |
| 2023-05-11 | -38.18 | $18.64 | 57200 |
| 2023-05-10 | -33.64 | $18.69 | 58200 |
| 2023-05-09 | -35.45 | $18.67 | 59300 |
| 2023-05-08 | -49.09 | $18.52 | 60900 |
| 2023-05-05 | -25.45 | $18.78 | 74400 |
| 2023-05-04 | -87.27 | $18.10 | 71000 |
| 2023-05-03 | -81.63 | $18.33 | 92300 |
| 2023-05-02 | -86.00 | $18.29 | 63500 |
| 2023-05-01 | -62.11 | $18.68 | 63700 |
| 2023-04-28 | -54.74 | $18.75 | 57300 |
| 2023-04-27 | -66.32 | $18.64 | 35700 |
| 2023-04-26 | -79.59 | $18.52 | 143800 |
| 2023-04-25 | -84.21 | $18.50 | 43800 |
| 2023-04-24 | -69.47 | $18.64 | 44700 |
| 2023-04-21 | -43.55 | $18.76 | 39500 |
| 2023-04-20 | -51.61 | $18.66 | 79900 |
| 2023-04-19 | -45.97 | $18.73 | 47000 |
| 2023-04-18 | -55.65 | $18.61 | 121000 |
| 2023-04-17 | -55.56 | $18.86 | 68300 |
| 2023-04-14 | -58.33 | $18.81 | 55700 |
| 2023-04-13 | -56.35 | $18.85 | 26800 |
| 2023-04-12 | -68.95 | $18.65 | 46400 |
| 2023-04-11 | -80.08 | $18.55 | 62400 |
| 2023-04-10 | -84.15 | $18.45 | 71400 |
| 2023-04-06 | -69.92 | $18.80 | 63500 |
| 2023-04-05 | -74.00 | $18.71 | 77300 |
| 2023-04-04 | -65.15 | $18.98 | 68800 |
| 2023-04-03 | -62.31 | $19.07 | 44800 |
| 2023-03-31 | -67.83 | $19.07 | 59200 |
| 2023-03-30 | -70.70 | $18.98 | 114700 |
| 2023-03-29 | -64.65 | $19.17 | 124700 |
| 2023-03-28 | -71.66 | $18.95 | 130600 |
| 2023-03-27 | -77.39 | $18.77 | 109200 |
| 2023-03-24 | -82.17 | $18.62 | 96400 |
| 2023-03-23 | -94.17 | $18.29 | 148800 |
| 2023-03-22 | -97.45 | $18.52 | 173300 |
| 2023-03-21 | -75.19 | $19.17 | 73300 |
| 2023-03-20 | -62.96 | $19.50 | 159600 |
| 2023-03-17 | -72.22 | $19.25 | 204200 |
| 2023-03-16 | -57.78 | $19.64 | 150500 |
| 2023-03-15 | -73.33 | $19.22 | 132700 |
| 2023-03-14 | -47.04 | $19.93 | 233200 |
| 2023-03-13 | -60.37 | $19.57 | 398600 |
| 2023-03-10 | -96.33 | $19.10 | 166900 |
| 2023-03-09 | -94.20 | $19.90 | 142100 |
| 2023-03-08 | -59.29 | $20.53 | 65000 |
| 2023-03-07 | -55.75 | $20.57 | 84100 |
| 2023-03-06 | -60.18 | $20.52 | 135600 |
| 2023-03-03 | -30.48 | $20.80 | 133300 |
| 2023-03-02 | -38.10 | $20.72 | 168000 |
| 2023-03-01 | -34.29 | $20.76 | 94500 |
| 2023-02-28 | -25.00 | $20.84 | 96800 |
| 2023-02-27 | -23.21 | $20.86 | 90500 |
| 2023-02-24 | -12.00 | $20.88 | 141400 |
| 2023-02-23 | -16.04 | $20.83 | 79400 |
| 2023-02-22 | -27.52 | $20.70 | 121100 |
| 2023-02-21 | -53.21 | $20.42 | 82200 |
| 2023-02-17 | -9.17 | $20.90 | 70500 |
| 2023-02-16 | -19.80 | $20.62 | 59000 |
| 2023-02-15 | -32.04 | $20.49 | 50100 |
| 2023-02-14 | -38.68 | $20.41 | 41600 |
| 2023-02-13 | -30.19 | $20.50 | 98600 |
| 2023-02-10 | -44.34 | $20.35 | 28600 |
| 2023-02-09 | -56.35 | $20.11 | 56900 |
| 2023-02-08 | -46.32 | $20.19 | 44100 |
| 2023-02-07 | -16.03 | $20.57 | 45900 |
| 2023-02-06 | -13.46 | $20.61 | 71000 |
| 2023-02-03 | -9.43 | $20.67 | 163900 |
| 2023-02-02 | -6.59 | $20.57 | 73700 |
| 2023-02-01 | -7.41 | $20.51 | 47500 |
| 2023-01-31 | -13.42 | $20.30 | 35900 |
| 2023-01-30 | -21.79 | $20.16 | 98400 |
| 2023-01-27 | -3.95 | $20.38 | 66000 |
| 2023-01-26 | -12.41 | $20.17 | 63800 |
| 2023-01-25 | -17.24 | $20.10 | 48900 |
| 2023-01-24 | -23.67 | $19.95 | 71700 |
| 2023-01-23 | -6.67 | $20.23 | 86600 |
| 2023-01-20 | -3.03 | $20.15 | 81700 |
| 2023-01-19 | -14.09 | $19.83 | 59600 |
| 2023-01-18 | -8.72 | $19.91 | 65700 |
| 2023-01-17 | -10.88 | $19.86 | 63500 |
| 2023-01-13 | -16.55 | $19.76 | 37900 |
| 2023-01-12 | -5.11 | $19.85 | 31200 |
| 2023-01-11 | 0.00 | $19.76 | 53100 |
| 2023-01-10 | -27.93 | $19.35 | 68400 |
| 2023-01-09 | -13.51 | $19.51 | 64800 |
| 2023-01-06 | -21.78 | $19.34 | 87200 |
| 2023-01-05 | -33.33 | $19.17 | 63200 |
| 2023-01-04 | -45.16 | $19.06 | 78100 |
| 2023-01-03 | -32.26 | $19.18 | 47600 |
| 2022-12-30 | -61.60 | $19.03 | 55300 |
| 2022-12-29 | -65.64 | $19.11 | 32500 |
| 2022-12-28 | -80.73 | $18.92 | 52900 |
| 2022-12-27 | -62.50 | $19.27 | 61000 |
| 2022-12-23 | -77.32 | $18.99 | 45900 |
| 2022-12-22 | -82.99 | $18.88 | 82800 |
| 2022-12-21 | -93.43 | $18.74 | 59000 |
| 2022-12-20 | -94.95 | $18.71 | 75100 |
| 2022-12-19 | -77.78 | $19.05 | 99200 |
| 2022-12-16 | -86.36 | $18.88 | 144900 |
| 2022-12-15 | -76.11 | $19.22 | 116800 |
| 2022-12-14 | -83.33 | $19.09 | 74300 |
| 2022-12-13 | -82.22 | $19.11 | 78000 |
| 2022-12-12 | -89.44 | $18.98 | 97500 |
| 2022-12-09 | -83.24 | $19.12 | 56900 |
| 2022-12-08 | -98.58 | $18.85 | 75200 |
| 2022-12-07 | -88.94 | $19.08 | 61400 |
| 2022-12-06 | -95.69 | $18.94 | 100100 |
| 2022-12-05 | -98.61 | $19.12 | 77000 |
| 2022-12-02 | -90.45 | $19.45 | 133200 |
| 2022-12-01 | -66.67 | $19.77 | 116800 |
| 2022-11-30 | -45.05 | $20.25 | 147100 |
| 2022-11-29 | -38.17 | $20.33 | 119100 |
| 2022-11-28 | -36.26 | $20.34 | 138500 |
| 2022-11-25 | -31.23 | $20.36 | 42900 |
| 2022-11-23 | -28.24 | $20.40 | 73700 |
| 2022-11-22 | -24.01 | $20.52 | 126000 |
| 2022-11-21 | -21.25 | $20.50 | 115900 |
| 2022-11-18 | -27.82 | $20.24 | 86800 |
| 2022-11-17 | -25.99 | $20.20 | 63900 |
| 2022-11-16 | -25.99 | $20.20 | 60800 |
| 2022-11-15 | -25.74 | $20.21 | 80400 |
| 2022-11-14 | -27.23 | $20.15 | 74600 |
| 2022-11-11 | -26.49 | $20.18 | 81100 |
| 2022-11-10 | -21.78 | $20.37 | 84400 |
| 2022-11-09 | -21.32 | $20.31 | 67800 |
| 2022-11-08 | -19.37 | $20.39 | 93700 |
| 2022-11-07 | -12.31 | $20.69 | 156200 |
| 2022-11-04 | -2.31 | $20.09 | 130800 |
| 2022-11-03 | -14.98 | $19.14 | 63400 |
| 2022-11-02 | -3.14 | $19.48 | 117300 |
| 2022-11-01 | -2.67 | $19.25 | 124000 |
| 2022-10-31 | -3.15 | $18.85 | 41300 |
| 2022-10-28 | -5.56 | $18.74 | 52500 |
| 2022-10-27 | -2.16 | $18.51 | 54400 |
| 2022-10-26 | -14.44 | $18.24 | 47000 |
| 2022-10-25 | -14.37 | $18.19 | 67300 |
| 2022-10-24 | -20.53 | $17.90 | 48500 |
| 2022-10-21 | -37.09 | $17.65 | 97200 |
| 2022-10-20 | -38.41 | $17.63 | 42900 |
| 2022-10-19 | -30.46 | $17.75 | 31100 |
| 2022-10-18 | -37.79 | $17.77 | 48400 |
| 2022-10-17 | -58.72 | $17.41 | 55800 |
| 2022-10-14 | -56.91 | $17.51 | 47900 |
| 2022-10-13 | -46.81 | $17.70 | 126700 |
| 2022-10-12 | -84.76 | $17.02 | 47000 |
| 2022-10-11 | -91.93 | $16.88 | 82400 |
| 2022-10-10 | -91.02 | $16.95 | 68400 |
| 2022-10-07 | -77.63 | $17.41 | 52000 |
| 2022-10-06 | -69.08 | $17.67 | 45700 |
| 2022-10-05 | -59.32 | $18.04 | 57300 |
| 2022-10-04 | -56.33 | $18.18 | 56300 |
| 2022-10-03 | -75.37 | $17.56 | 91900 |
| 2022-09-30 | -86.96 | $17.18 | 104300 |
| 2022-09-29 | -87.57 | $17.18 | 148300 |
| 2022-09-28 | -83.88 | $17.32 | 80900 |
| 2022-09-27 | -95.24 | $16.92 | 83400 |
| 2022-09-26 | -94.74 | $16.94 | 145000 |
| 2022-09-23 | -96.73 | $17.19 | 106500 |
| 2022-09-22 | -92.68 | $17.70 | 142800 |
| 2022-09-21 | -91.64 | $18.11 | 91300 |
| 2022-09-20 | -93.38 | $18.06 | 96700 |
| 2022-09-19 | -89.01 | $18.31 | 66700 |
| 2022-09-16 | -82.42 | $18.49 | 128300 |
| 2022-09-15 | -88.61 | $18.64 | 50500 |
| 2022-09-14 | -90.72 | $18.59 | 106200 |
| 2022-09-13 | -97.97 | $18.86 | 108600 |
| 2022-09-12 | -94.77 | $19.16 | 144200 |
| 2022-09-09 | -85.31 | $19.57 | 100800 |
| 2022-09-08 | -90.21 | $19.50 | 77500 |
| 2022-09-07 | -69.78 | $19.82 | 97300 |
| 2022-09-06 | -78.42 | $19.70 | 72300 |
| 2022-09-02 | -78.42 | $19.70 | 76400 |
| 2022-09-01 | -60.89 | $19.70 | 97300 |
| 2022-08-31 | -31.16 | $20.17 | 53600 |
| 2022-08-30 | -24.07 | $20.27 | 52300 |
| 2022-08-29 | -17.13 | $20.42 | 38500 |
| 2022-08-26 | -15.74 | $20.45 | 44500 |
| 2022-08-25 | -10.65 | $20.56 | 54400 |
| 2022-08-24 | -14.29 | $20.47 | 55000 |
| 2022-08-23 | -21.28 | $20.29 | 51200 |
| 2022-08-22 | -26.38 | $20.17 | 66900 |
| 2022-08-19 | -26.16 | $20.17 | 55600 |
| 2022-08-18 | -14.35 | $20.45 | 86400 |
| 2022-08-17 | -17.62 | $20.36 | 51400 |
| 2022-08-16 | -6.97 | $20.62 | 57800 |
| 2022-08-15 | -1.80 | $20.53 | 42300 |
| 2022-08-12 | -1.26 | $20.39 | 50300 |
| 2022-08-11 | -10.74 | $20.02 | 64700 |
| 2022-08-10 | -3.72 | $20.20 | 92400 |
| 2022-08-09 | -24.24 | $19.61 | 63100 |
| 2022-08-08 | -20.83 | $19.70 | 118000 |
| 2022-08-05 | -3.53 | $20.07 | 135200 |
| 2022-08-04 | -15.69 | $18.90 | 44900 |
| 2022-08-03 | -13.07 | $18.94 | 47200 |
| 2022-08-02 | -17.39 | $18.86 | 48100 |
| 2022-08-01 | -11.64 | $18.92 | 53100 |
| 2022-07-29 | -7.94 | $18.99 | 69000 |
| 2022-07-28 | -9.70 | $18.74 | 38300 |
| 2022-07-27 | -20.61 | $18.56 | 92800 |
| 2022-07-26 | -20.61 | $18.56 | 36200 |
| 2022-07-25 | -25.45 | $18.48 | 28300 |
| 2022-07-22 | -15.76 | $18.64 | 39500 |
| 2022-07-21 | -3.98 | $18.71 | 58000 |
| 2022-07-20 | -8.60 | $18.60 | 35100 |
| 2022-07-19 | -7.78 | $18.56 | 77000 |
| 2022-07-18 | -15.63 | $18.32 | 80700 |
| 2022-07-15 | -27.93 | $18.00 | 60100 |
| 2022-07-14 | -35.59 | $17.83 | 51200 |
| 2022-07-13 | -24.77 | $18.07 | 56900 |
| 2022-07-12 | -36.82 | $18.03 | 73800 |
| 2022-07-11 | -47.10 | $17.95 | 87300 |
| 2022-07-08 | -43.79 | $18.39 | 43300 |
| 2022-07-07 | -50.00 | $18.38 | 98000 |
| 2022-07-06 | -63.89 | $17.83 | 65100 |
| 2022-07-05 | -62.94 | $17.89 | 90300 |
| 2022-07-01 | -67.66 | $17.70 | 57200 |
| 2022-06-30 | -73.88 | $17.45 | 49600 |
| 2022-06-29 | -74.38 | $17.43 | 62600 |
| 2022-06-28 | -64.43 | $17.83 | 77700 |
| 2022-06-27 | -58.21 | $18.08 | 91800 |
| 2022-06-24 | -65.67 | $17.78 | 110000 |
| 2022-06-23 | -74.13 | $17.44 | 108500 |
| 2022-06-22 | -79.85 | $17.21 | 105300 |
| 2022-06-21 | -83.83 | $17.05 | 119800 |
| 2022-06-17 | -89.55 | $16.82 | 409000 |
| 2022-06-16 | -94.78 | $16.61 | 244300 |
| 2022-06-15 | -94.95 | $17.41 | 128100 |
| 2022-06-14 | -92.72 | $17.49 | 256800 |
| 2022-06-13 | -88.20 | $17.73 | 351100 |
| 2022-06-10 | -67.58 | $19.19 | 134800 |
| 2022-06-09 | -64.08 | $19.10 | 123400 |
| 2022-06-08 | -9.71 | $20.22 | 150700 |
| 2022-06-07 | -11.65 | $20.18 | 71500 |
| 2022-06-06 | -13.11 | $20.15 | 85800 |
| 2022-06-03 | -13.73 | $20.12 | 108100 |
| 2022-06-02 | -5.88 | $20.28 | 101200 |
| 2022-06-01 | -10.84 | $20.17 | 121200 |
| 2022-05-31 | -28.57 | $19.81 | 109800 |
| 2022-05-27 | -22.66 | $19.93 | 111400 |
| 2022-05-26 | -45.54 | $19.58 | 61800 |
| 2022-05-25 | -55.65 | $19.42 | 125400 |
| 2022-05-24 | -69.14 | $19.11 | 66700 |
| 2022-05-23 | -71.33 | $19.16 | 86300 |
| 2022-05-20 | -82.80 | $18.84 | 103500 |
| 2022-05-19 | -67.38 | $19.27 | 104800 |
| 2022-05-18 | -68.82 | $19.23 | 58400 |
| 2022-05-17 | -50.54 | $19.74 | 50300 |
| 2022-05-16 | -60.57 | $19.46 | 54200 |
| 2022-05-13 | -69.53 | $19.21 | 132800 |
| 2022-05-12 | -87.10 | $18.72 | 225000 |
| 2022-05-11 | -92.63 | $19.39 | 76600 |
| 2022-05-10 | -91.05 | $19.42 | 81000 |
| 2022-05-09 | -76.32 | $19.70 | 140400 |
| 2022-05-06 | -43.68 | $20.32 | 80600 |
| 2022-05-05 | -65.26 | $19.91 | 63100 |
| 2022-05-04 | -54.21 | $20.12 | 106300 |
| 2022-05-03 | -56.84 | $20.07 | 83800 |
| 2022-05-02 | -84.21 | $19.55 | 196400 |
| 2022-04-29 | -68.57 | $19.95 | 103100 |
| 2022-04-28 | -36.00 | $20.52 | 119000 |
| 2022-04-27 | -36.00 | $20.52 | 145500 |
| 2022-04-26 | -57.14 | $20.15 | 193100 |
| 2022-04-25 | -1.28 | $20.94 | 281600 |
| 2022-04-22 | -33.08 | $20.29 | 117700 |
| 2022-04-21 | -30.83 | $20.32 | 57200 |
| 2022-04-20 | -24.06 | $20.41 | 85000 |
| 2022-04-19 | -63.16 | $19.89 | 61400 |
| 2022-04-18 | -55.64 | $19.99 | 44700 |
| 2022-04-14 | -87.22 | $19.57 | 41200 |
| 2022-04-13 | -70.29 | $19.76 | 35100 |
| 2022-04-12 | -86.96 | $19.53 | 84300 |
| 2022-04-11 | -64.49 | $19.84 | 48200 |
| 2022-04-08 | -55.80 | $19.96 | 52500 |
| 2022-04-07 | -50.94 | $19.92 | 91800 |
| 2022-04-06 | -47.02 | $19.94 | 50700 |
| 2022-04-05 | -28.57 | $20.25 | 59500 |
| 2022-04-04 | -34.52 | $20.15 | 56800 |
| 2022-04-01 | -13.69 | $20.50 | 48600 |
| 2022-03-31 | -32.74 | $20.18 | 59300 |
| 2022-03-30 | -27.40 | $20.16 | 83100 |
| 2022-03-29 | -15.14 | $20.40 | 80600 |
| 2022-03-28 | -7.76 | $20.52 | 147300 |
| 2022-03-25 | -15.96 | $20.05 | 105400 |
| 2022-03-24 | -23.00 | $19.90 | 87400 |
| 2022-03-23 | -22.52 | $19.80 | 110400 |
| 2022-03-22 | -22.14 | $19.81 | 128600 |
| 2022-03-21 | -2.68 | $20.31 | 179100 |
| 2022-03-18 | -28.91 | $19.59 | 293700 |
| 2022-03-17 | -19.53 | $19.83 | 93800 |
| 2022-03-16 | -31.25 | $19.53 | 151300 |
| 2022-03-15 | -10.94 | $20.05 | 170300 |
| 2022-03-14 | -14.11 | $19.90 | 287100 |
| 2022-03-11 | -39.92 | $19.26 | 116000 |
| 2022-03-10 | -41.13 | $19.23 | 172100 |
| 2022-03-09 | -15.32 | $19.87 | 219100 |
| 2022-03-08 | -18.15 | $19.80 | 139900 |
| 2022-03-07 | -18.15 | $19.80 | 257600 |
| 2022-03-04 | -5.65 | $19.94 | 271900 |
| 2022-03-03 | -14.16 | $18.74 | 130700 |
| 2022-03-02 | -6.73 | $18.74 | 222400 |
| 2022-03-01 | -23.40 | $18.49 | 61300 |
| 2022-02-28 | -17.36 | $18.50 | 72500 |
| 2022-02-25 | -13.16 | $18.51 | 104500 |
| 2022-02-24 | -26.97 | $18.30 | 140100 |
| 2022-02-23 | -21.71 | $18.38 | 83500 |
| 2022-02-22 | -8.93 | $18.55 | 148700 |
| 2022-02-18 | -2.94 | $18.60 | 109100 |
| 2022-02-17 | -6.86 | $18.52 | 192500 |
| 2022-02-16 | -19.59 | $18.18 | 52200 |
| 2022-02-15 | -21.65 | $18.14 | 53600 |
| 2022-02-14 | -20.10 | $18.17 | 58300 |
| 2022-02-11 | -18.04 | $18.21 | 52900 |
| 2022-02-10 | -10.82 | $18.35 | 64900 |
| 2022-02-09 | -15.46 | $18.26 | 53500 |
| 2022-02-08 | -9.79 | $18.37 | 49700 |
| 2022-02-07 | -11.98 | $18.31 | 93100 |
| 2022-02-04 | -5.85 | $18.39 | 33000 |
| 2022-02-03 | -21.28 | $18.10 | 45000 |
| 2022-02-02 | -7.98 | $18.35 | 101200 |
| 2022-02-01 | -12.35 | $18.04 | 54500 |
| 2022-01-31 | -19.75 | $17.92 | 50700 |
| 2022-01-28 | -46.91 | $17.48 | 43900 |
| 2022-01-27 | -46.30 | $17.49 | 42300 |
| 2022-01-26 | -38.27 | $17.62 | 192400 |
| 2022-01-25 | -40.49 | $17.59 | 61700 |
| 2022-01-24 | -75.46 | $17.02 | 192700 |
| 2022-01-21 | -80.65 | $17.50 | 91100 |
| 2022-01-20 | -75.68 | $17.69 | 50300 |
| 2022-01-19 | -39.53 | $17.91 | 66100 |
| 2022-01-18 | -7.56 | $18.16 | 63900 |
| 2022-01-14 | -42.86 | $17.74 | 151400 |
| 2022-01-13 | -14.29 | $18.08 | 41800 |
| 2022-01-12 | -20.16 | $18.00 | 40800 |
| 2022-01-11 | -7.81 | $18.15 | 56400 |
| 2022-01-10 | -20.31 | $17.99 | 57500 |
| 2022-01-07 | -28.13 | $17.89 | 46300 |
| 2022-01-06 | -31.25 | $17.85 | 38600 |
| 2022-01-05 | -32.03 | $17.84 | 69800 |
| 2022-01-04 | -27.34 | $17.90 | 44700 |
| 2022-01-03 | -8.59 | $18.14 | 60000 |
| 2021-12-31 | -21.09 | $17.98 | 35900 |
| 2021-12-30 | -25.78 | $17.92 | 41000 |
| 2021-12-29 | -28.29 | $18.06 | 36400 |
| 2021-12-28 | -30.26 | $18.03 | 85600 |
| 2021-12-27 | -40.79 | $17.87 | 67700 |
| 2021-12-23 | -37.50 | $17.92 | 54800 |
| 2021-12-22 | -56.52 | $17.67 | 34900 |
| 2021-12-21 | -73.68 | $17.47 | 83200 |
| 2021-12-20 | -74.74 | $17.45 | 134400 |
| 2021-12-17 | -69.47 | $17.55 | 101500 |
| 2021-12-16 | -75.79 | $17.43 | 65300 |
| 2021-12-15 | -83.16 | $17.29 | 63000 |
| 2021-12-14 | -100.00 | $16.97 | 59700 |
| 2021-12-13 | -97.11 | $17.19 | 55400 |
| 2021-12-10 | -89.02 | $17.33 | 56200 |
| 2021-12-09 | -90.75 | $17.30 | 61500 |
| 2021-12-08 | -94.94 | $17.37 | 56900 |
| 2021-12-07 | -93.67 | $17.39 | 73300 |
| 2021-12-06 | -83.54 | $17.55 | 112000 |
| 2021-12-03 | -89.19 | $17.55 | 60100 |
| 2021-12-02 | -81.16 | $17.75 | 110300 |
| 2021-12-01 | -63.77 | $17.99 | 100800 |
| 2021-11-30 | -45.14 | $18.22 | 91700 |
| 2021-11-29 | -38.89 | $18.31 | 71000 |
| 2021-11-26 | -58.33 | $18.03 | 102100 |
| 2021-11-24 | -38.89 | $18.31 | 58300 |
| 2021-11-23 | -26.39 | $18.49 | 95000 |
| 2021-11-22 | -4.76 | $18.63 | 104600 |
| 2021-11-19 | -4.67 | $18.45 | 102900 |
| 2021-11-18 | 0.00 | $18.37 | 43800 |
| 2021-11-17 | -17.24 | $18.15 | 52400 |
| 2021-11-16 | -41.38 | $17.94 | 34200 |
| 2021-11-15 | -50.57 | $17.86 | 50000 |
| 2021-11-12 | -36.78 | $17.98 | 39500 |
| 2021-11-11 | -24.14 | $18.09 | 80400 |
| 2021-11-10 | -8.22 | $18.07 | 67300 |
| 2021-11-09 | -46.58 | $17.79 | 83100 |
| 2021-11-08 | -20.78 | $17.97 | 99400 |
| 2021-11-05 | -15.00 | $17.86 | 129400 |
| 2021-11-04 | -53.33 | $17.63 | 49300 |
| 2021-11-03 | -50.00 | $17.65 | 74000 |
| 2021-11-02 | -50.00 | $17.64 | 63600 |
| 2021-11-01 | -51.61 | $17.63 | 66800 |
| 2021-10-29 | -46.77 | $17.66 | 52200 |
| 2021-10-28 | -41.94 | $17.69 | 55400 |
| 2021-10-27 | -56.92 | $17.61 | 63500 |
| 2021-10-26 | -49.23 | $17.66 | 51100 |
| 2021-10-25 | -50.75 | $17.66 | 55700 |
| 2021-10-22 | -34.33 | $17.77 | 41700 |
| 2021-10-21 | -47.76 | $17.68 | 54100 |
| 2021-10-20 | -46.27 | $17.69 | 65000 |
| 2021-10-19 | -40.28 | $17.71 | 39700 |
| 2021-10-18 | -47.22 | $17.66 | 69000 |
| 2021-10-15 | -53.41 | $17.53 | 49700 |
| 2021-10-14 | -51.14 | $17.55 | 95800 |
| 2021-10-13 | -54.35 | $17.54 | 61300 |
| 2021-10-12 | -57.61 | $17.51 | 88400 |
| 2021-10-11 | -64.13 | $17.45 | 62900 |
| 2021-10-08 | -66.30 | $17.43 | 37700 |
| 2021-10-07 | -77.54 | $17.43 | 39500 |
| 2021-10-06 | -72.14 | $17.51 | 55600 |
| 2021-10-05 | -71.43 | $17.52 | 79900 |
| 2021-10-04 | -67.14 | $17.58 | 81600 |
| 2021-10-01 | -65.71 | $17.60 | 70900 |
| 2021-09-30 | -77.14 | $17.44 | 55200 |
| 2021-09-29 | -54.29 | $17.76 | 105100 |
| 2021-09-28 | -67.14 | $17.58 | 92800 |
| 2021-09-27 | -45.71 | $17.88 | 111100 |
| 2021-09-24 | -63.57 | $17.63 | 61800 |
| 2021-09-23 | -62.86 | $17.64 | 63800 |
| 2021-09-22 | -67.86 | $17.57 | 138700 |
| 2021-09-21 | -60.00 | $17.68 | 74400 |
| 2021-09-20 | -81.43 | $17.38 | 134400 |
| 2021-09-17 | -64.03 | $17.63 | 105700 |
| 2021-09-16 | -53.37 | $17.65 | 183500 |
| 2021-09-15 | -34.97 | $17.95 | 130700 |
| 2021-09-14 | -68.71 | $17.40 | 83200 |
| 2021-09-13 | -66.26 | $17.44 | 246000 |
| 2021-09-10 | -13.50 | $18.30 | 105200 |
| 2021-09-09 | -14.11 | $18.29 | 106100 |
| 2021-09-08 | -6.83 | $18.39 | 90700 |
| 2021-09-07 | -7.74 | $18.32 | 241200 |
| 2021-09-03 | -0.79 | $18.15 | 113400 |
| 2021-09-02 | -13.16 | $17.88 | 94300 |
| 2021-09-01 | -20.81 | $17.72 | 59800 |
| 2021-08-31 | -24.34 | $17.66 | 93600 |
| 2021-08-30 | -21.71 | $17.70 | 51000 |
| 2021-08-27 | -12.50 | $17.84 | 91700 |
| 2021-08-26 | -12.50 | $17.77 | 67500 |
| 2021-08-25 | -4.17 | $17.89 | 65200 |
| 2021-08-24 | -17.36 | $17.70 | 89500 |
| 2021-08-23 | -21.53 | $17.64 | 70200 |
| 2021-08-20 | -29.86 | $17.52 | 70400 |
| 2021-08-19 | -60.42 | $17.08 | 112100 |
| 2021-08-18 | -28.47 | $17.54 | 156800 |
| 2021-08-17 | -24.31 | $17.60 | 69300 |
| 2021-08-16 | -14.74 | $17.72 | 47100 |
| 2021-08-13 | -7.53 | $17.81 | 49700 |
| 2021-08-12 | -7.53 | $17.81 | 46200 |
| 2021-08-11 | -4.30 | $17.87 | 60900 |
| 2021-08-10 | -2.16 | $17.90 | 101000 |
| 2021-08-09 | -4.14 | $17.71 | 82400 |
| 2021-08-06 | -26.19 | $17.33 | 118900 |
| 2021-08-05 | -37.82 | $16.83 | 35800 |
| 2021-08-04 | -61.34 | $16.55 | 41400 |
| 2021-08-03 | -54.62 | $16.68 | 59400 |
| 2021-08-02 | -57.46 | $16.66 | 65600 |
| 2021-07-30 | -47.41 | $16.80 | 72800 |
| 2021-07-29 | -50.37 | $16.76 | 44100 |
| 2021-07-28 | -52.59 | $16.73 | 44200 |
| 2021-07-27 | -47.41 | $16.80 | 41500 |
| 2021-07-26 | -45.19 | $16.83 | 123400 |
| 2021-07-23 | -51.85 | $16.74 | 44200 |
| 2021-07-22 | -50.37 | $16.76 | 50100 |
| 2021-07-21 | -40.74 | $16.89 | 69400 |
| 2021-07-20 | -48.89 | $16.78 | 58900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.29
2026-07-17
Close Price
$20.36
Vol: 249438Average Directional Index - Detailed Analysis
Minimum
8.36
Average
20.75
Maximum
53.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.29 | $20.36 | 249438 |
| 2026-07-16 | 24.68 | $20.68 | 252500 |
| 2026-07-15 | 23.05 | $20.33 | 342423 |
| 2026-07-14 | 21.40 | $20.43 | 504004 |
| 2026-07-13 | 19.67 | $20.11 | 264300 |
| 2026-07-10 | 17.93 | $20.21 | 263234 |
| 2026-07-09 | 16.20 | $19.54 | 320605 |
| 2026-07-08 | 14.90 | $19.53 | 260075 |
| 2026-07-07 | 13.56 | $19.45 | 629400 |
| 2026-07-06 | 12.13 | $20.41 | 3.0M |
| 2026-07-02 | 10.62 | $19.33 | 228202 |
| 2026-07-01 | 10.02 | $19.34 | 307600 |
| 2026-06-30 | 9.45 | $19.07 | 323204 |
| 2026-06-29 | 9.30 | $18.94 | 580500 |
| 2026-06-26 | 9.14 | $18.78 | 430700 |
| 2026-06-25 | 9.50 | $18.39 | 393343 |
| 2026-06-24 | 9.50 | $18.13 | 219500 |
| 2026-06-23 | 9.18 | $18.29 | 278700 |
| 2026-06-22 | 8.85 | $17.94 | 331205 |
| 2026-06-18 | 8.60 | $18.35 | 515933 |
| 2026-06-17 | 8.50 | $18.03 | 360900 |
| 2026-06-16 | 8.41 | $18.34 | 389900 |
| 2026-06-15 | 8.50 | $18.61 | 640481 |
| 2026-06-12 | 8.61 | $18.82 | 272500 |
| 2026-06-11 | 9.06 | $18.72 | 218736 |
| 2026-06-10 | 9.46 | $18.74 | 260918 |
| 2026-06-09 | 9.78 | $18.63 | 146079 |
| 2026-06-08 | 9.98 | $18.48 | 213521 |
| 2026-06-05 | 9.86 | $18.47 | 346428 |
| 2026-06-04 | 9.80 | $18.78 | 189208 |
| 2026-06-03 | 10.02 | $18.40 | 356300 |
| 2026-06-02 | 10.12 | $18.86 | 212228 |
| 2026-06-01 | 10.41 | $19.03 | 239025 |
| 2026-05-29 | 10.59 | $18.88 | 155800 |
| 2026-05-28 | 10.66 | $18.96 | 243200 |
| 2026-05-27 | 10.82 | $18.91 | 251500 |
| 2026-05-26 | 11.03 | $18.83 | 219300 |
| 2026-05-22 | 11.43 | $18.63 | 203811 |
| 2026-05-21 | 11.98 | $18.74 | 187100 |
| 2026-05-20 | 12.42 | $18.70 | 171600 |
| 2026-05-19 | 12.91 | $18.45 | 162430 |
| 2026-05-18 | 13.53 | $18.66 | 154200 |
| 2026-05-15 | 14.02 | $18.79 | 197929 |
| 2026-05-14 | 14.51 | $18.81 | 192500 |
| 2026-05-13 | 15.07 | $18.60 | 250836 |
| 2026-05-12 | 15.66 | $18.87 | 264225 |
| 2026-05-11 | 16.12 | $18.71 | 387712 |
| 2026-05-08 | 16.56 | $19.79 | 510303 |
| 2026-05-07 | 16.38 | $18.45 | 255500 |
| 2026-05-06 | 16.72 | $18.58 | 1.0M |
| 2026-05-05 | 17.07 | $19.18 | 139112 |
| 2026-05-04 | 17.20 | $19.19 | 177400 |
| 2026-05-01 | 16.83 | $19.20 | 204900 |
| 2026-04-30 | 16.68 | $18.97 | 193300 |
| 2026-04-29 | 16.82 | $18.54 | 139958 |
| 2026-04-28 | 17.37 | $18.68 | 158314 |
| 2026-04-27 | 18.01 | $18.39 | 214109 |
| 2026-04-24 | 18.91 | $18.40 | 134300 |
| 2026-04-23 | 19.89 | $18.34 | 199129 |
| 2026-04-22 | 20.92 | $18.80 | 272700 |
| 2026-04-21 | 21.34 | $18.55 | 194804 |
| 2026-04-20 | 21.77 | $18.80 | 223600 |
| 2026-04-17 | 21.84 | $18.92 | 336632 |
| 2026-04-16 | 21.91 | $18.55 | 240100 |
| 2026-04-15 | 22.37 | $18.73 | 261843 |
| 2026-04-14 | 22.86 | $18.44 | 166537 |
| 2026-04-13 | 23.85 | $18.02 | 202500 |
| 2026-04-10 | 24.64 | $17.91 | 179565 |
| 2026-04-09 | 25.60 | $17.79 | 158400 |
| 2026-04-08 | 26.54 | $17.86 | 298929 |
| 2026-04-07 | 27.55 | $17.82 | 200309 |
| 2026-04-06 | 28.18 | $17.92 | 264600 |
| 2026-04-02 | 28.78 | $17.75 | 256238 |
| 2026-04-01 | 29.03 | $17.30 | 225313 |
| 2026-03-31 | 28.82 | $17.42 | 284200 |
| 2026-03-30 | 28.60 | $17.19 | 416730 |
| 2026-03-27 | 27.90 | $16.92 | 411128 |
| 2026-03-26 | 27.16 | $17.29 | 209900 |
| 2026-03-25 | 26.74 | $17.43 | 239648 |
| 2026-03-24 | 26.34 | $17.37 | 268600 |
| 2026-03-23 | 25.91 | $17.67 | 538700 |
| 2026-03-20 | 25.47 | $17.18 | 842694 |
| 2026-03-19 | 25.15 | $18.11 | 630116 |
| 2026-03-18 | 25.66 | $18.20 | 334800 |
| 2026-03-17 | 26.42 | $18.32 | 300494 |
| 2026-03-16 | 26.98 | $17.79 | 466500 |
| 2026-03-13 | 26.57 | $17.67 | 286546 |
| 2026-03-12 | 26.19 | $17.76 | 235203 |
| 2026-03-11 | 25.87 | $17.99 | 269185 |
| 2026-03-10 | 25.71 | $18.16 | 185638 |
| 2026-03-09 | 25.53 | $17.87 | 376234 |
| 2026-03-06 | 24.69 | $18.01 | 219726 |
| 2026-03-05 | 24.30 | $18.39 | 256734 |
| 2026-03-04 | 24.32 | $18.60 | 405814 |
| 2026-03-03 | 24.15 | $18.09 | 240627 |
| 2026-03-02 | 22.88 | $17.98 | 451600 |
| 2026-02-27 | 21.53 | $17.71 | 792800 |
| 2026-02-26 | 20.28 | $18.40 | 273330 |
| 2026-02-25 | 19.69 | $18.53 | 160337 |
| 2026-02-24 | 19.04 | $18.30 | 242401 |
| 2026-02-23 | 18.19 | $18.21 | 261421 |
| 2026-02-20 | 17.33 | $18.44 | 212524 |
| 2026-02-19 | 16.37 | $18.57 | 293100 |
| 2026-02-18 | 15.63 | $18.77 | 254062 |
| 2026-02-17 | 15.17 | $18.49 | 335352 |
| 2026-02-13 | 14.68 | $18.85 | 295745 |
| 2026-02-12 | 14.44 | $18.97 | 194900 |
| 2026-02-11 | 14.62 | $19.13 | 233443 |
| 2026-02-10 | 14.34 | $19.02 | 138800 |
| 2026-02-09 | 14.21 | $19.05 | 286400 |
| 2026-02-06 | 13.88 | $18.86 | 301470 |
| 2026-02-05 | 13.24 | $18.79 | 336900 |
| 2026-02-04 | 12.56 | $19.03 | 225315 |
| 2026-02-03 | 12.23 | $19.06 | 294800 |
| 2026-02-02 | 11.80 | $19.29 | 312619 |
| 2026-01-30 | 11.36 | $19.29 | 170300 |
| 2026-01-29 | 11.24 | $19.38 | 151210 |
| 2026-01-28 | 11.01 | $19.19 | 164501 |
| 2026-01-27 | 10.76 | $19.46 | 119423 |
| 2026-01-26 | 10.80 | $19.38 | 247000 |
| 2026-01-23 | 10.69 | $19.60 | 150112 |
| 2026-01-22 | 11.19 | $19.69 | 155600 |
| 2026-01-21 | 11.59 | $19.77 | 175504 |
| 2026-01-20 | 12.15 | $19.55 | 233700 |
| 2026-01-16 | 12.72 | $19.91 | 187032 |
| 2026-01-15 | 12.70 | $20.22 | 183900 |
| 2026-01-14 | 12.69 | $20.00 | 187817 |
| 2026-01-13 | 13.01 | $19.62 | 196300 |
| 2026-01-12 | 13.59 | $19.72 | 201497 |
| 2026-01-09 | 14.22 | $19.81 | 175647 |
| 2026-01-08 | 14.72 | $19.82 | 265541 |
| 2026-01-07 | 15.39 | $19.25 | 275130 |
| 2026-01-06 | 16.03 | $19.71 | 228515 |
| 2026-01-05 | 16.47 | $19.79 | 298810 |
| 2026-01-02 | 16.89 | $19.53 | 250841 |
| 2025-12-31 | 17.73 | $19.30 | 417902 |
| 2025-12-30 | 18.29 | $19.32 | 273200 |
| 2025-12-29 | 18.81 | $19.20 | 533038 |
| 2025-12-26 | 19.38 | $19.44 | 377200 |
| 2025-12-24 | 19.70 | $19.03 | 146500 |
| 2025-12-23 | 19.16 | $18.75 | 284600 |
| 2025-12-22 | 18.31 | $18.77 | 474200 |
| 2025-12-19 | 17.49 | $18.85 | 1.3M |
| 2025-12-18 | 16.62 | $19.63 | 607700 |
| 2025-12-17 | 16.70 | $19.64 | 429400 |
| 2025-12-16 | 17.21 | $19.80 | 275317 |
| 2025-12-15 | 17.34 | $19.85 | 356701 |
| 2025-12-12 | 17.46 | $20.11 | 232800 |
| 2025-12-11 | 18.21 | $20.10 | 266900 |
| 2025-12-10 | 19.00 | $20.07 | 253914 |
| 2025-12-09 | 19.83 | $20.05 | 227000 |
| 2025-12-08 | 20.50 | $19.87 | 462849 |
| 2025-12-05 | 20.86 | $19.75 | 621341 |
| 2025-12-04 | 21.18 | $19.75 | 412248 |
| 2025-12-03 | 21.37 | $19.75 | 459901 |
| 2025-12-02 | 21.49 | $19.69 | 234242 |
| 2025-12-01 | 21.34 | $19.65 | 207000 |
| 2025-11-28 | 21.23 | $19.71 | 145736 |
| 2025-11-26 | 21.12 | $19.70 | 209569 |
| 2025-11-25 | 21.02 | $19.67 | 175800 |
| 2025-11-24 | 20.79 | $19.50 | 187955 |
| 2025-11-21 | 20.27 | $19.43 | 212800 |
| 2025-11-20 | 19.63 | $19.02 | 190746 |
| 2025-11-19 | 18.82 | $19.21 | 155900 |
| 2025-11-18 | 18.08 | $19.31 | 230200 |
| 2025-11-17 | 17.11 | $19.23 | 287909 |
| 2025-11-14 | 16.30 | $19.75 | 155000 |
| 2025-11-13 | 15.75 | $19.68 | 162500 |
| 2025-11-12 | 15.26 | $19.74 | 585458 |
| 2025-11-11 | 14.82 | $19.70 | 417800 |
| 2025-11-10 | 14.31 | $19.88 | 296222 |
| 2025-11-07 | 13.71 | $19.77 | 512234 |
| 2025-11-06 | 13.08 | $20.68 | 127511 |
| 2025-11-05 | 13.50 | $20.82 | 99700 |
| 2025-11-04 | 14.10 | $20.61 | 105014 |
| 2025-11-03 | 14.68 | $20.60 | 118247 |
| 2025-10-31 | 15.23 | $20.54 | 126000 |
| 2025-10-30 | 15.94 | $20.45 | 125122 |
| 2025-10-29 | 16.61 | $20.68 | 177945 |
| 2025-10-28 | 17.05 | $21.07 | 229300 |
| 2025-10-27 | 17.13 | $20.93 | 194600 |
| 2025-10-24 | 17.53 | $20.61 | 172233 |
| 2025-10-23 | 18.07 | $20.69 | 129800 |
| 2025-10-22 | 18.80 | $20.51 | 144427 |
| 2025-10-21 | 19.72 | $20.50 | 179500 |
| 2025-10-20 | 20.62 | $20.12 | 151510 |
| 2025-10-17 | 20.96 | $19.95 | 205132 |
| 2025-10-16 | 21.05 | $19.75 | 169658 |
| 2025-10-15 | 21.14 | $20.20 | 262914 |
| 2025-10-14 | 21.72 | $20.10 | 158688 |
| 2025-10-13 | 21.72 | $19.83 | 233744 |
| 2025-10-10 | 21.08 | $19.31 | 300646 |
| 2025-10-09 | 20.01 | $19.52 | 339523 |
| 2025-10-08 | 19.04 | $19.91 | 241286 |
| 2025-10-07 | 18.49 | $19.98 | 484334 |
| 2025-10-06 | 17.91 | $20.37 | 264323 |
| 2025-10-03 | 18.15 | $20.37 | 202294 |
| 2025-10-02 | 18.39 | $20.55 | 242237 |
| 2025-10-01 | 18.57 | $20.33 | 203701 |
| 2025-09-30 | 18.10 | $20.26 | 176836 |
| 2025-09-29 | 17.83 | $20.27 | 265700 |
| 2025-09-26 | 17.37 | $20.18 | 208400 |
| 2025-09-25 | 17.06 | $20.47 | 375500 |
| 2025-09-24 | 16.99 | $20.40 | 426800 |
| 2025-09-23 | 16.72 | $20.33 | 176400 |
| 2025-09-22 | 16.48 | $20.38 | 292700 |
| 2025-09-19 | 16.37 | $20.79 | 344538 |
| 2025-09-18 | 16.53 | $20.68 | 287600 |
| 2025-09-17 | 16.38 | $21.08 | 381600 |
| 2025-09-16 | 17.01 | $21.05 | 364100 |
| 2025-09-15 | 17.78 | $21.15 | 365600 |
| 2025-09-12 | 18.20 | $21.47 | 194482 |
| 2025-09-11 | 17.68 | $21.51 | 255700 |
| 2025-09-10 | 17.31 | $21.32 | 207542 |
| 2025-09-09 | 17.19 | $21.43 | 154347 |
| 2025-09-08 | 16.77 | $21.51 | 242792 |
| 2025-09-05 | 16.42 | $21.39 | 199873 |
| 2025-09-04 | 16.06 | $21.39 | 177800 |
| 2025-09-03 | 16.04 | $21.38 | 171900 |
| 2025-09-02 | 15.89 | $21.42 | 185121 |
| 2025-08-29 | 15.74 | $21.53 | 156000 |
| 2025-08-28 | 15.34 | $21.44 | 199027 |
| 2025-08-27 | 15.10 | $21.38 | 141216 |
| 2025-08-26 | 14.93 | $21.35 | 140918 |
| 2025-08-25 | 14.86 | $21.25 | 129003 |
| 2025-08-22 | 14.78 | $21.33 | 162900 |
| 2025-08-21 | 14.70 | $21.22 | 110000 |
| 2025-08-20 | 14.83 | $21.26 | 174100 |
| 2025-08-19 | 14.97 | $21.28 | 170600 |
| 2025-08-18 | 15.22 | $21.17 | 199200 |
| 2025-08-15 | 15.70 | $21.18 | 170500 |
| 2025-08-14 | 16.02 | $21.34 | 153600 |
| 2025-08-13 | 16.06 | $21.37 | 230700 |
| 2025-08-12 | 16.11 | $21.45 | 314800 |
| 2025-08-11 | 16.14 | $21.28 | 191600 |
| 2025-08-08 | 16.37 | $21.37 | 417700 |
| 2025-08-07 | 16.62 | $20.53 | 154100 |
| 2025-08-06 | 17.05 | $20.75 | 101900 |
| 2025-08-05 | 17.73 | $20.65 | 95000 |
| 2025-08-04 | 18.17 | $20.59 | 159400 |
| 2025-08-01 | 18.73 | $20.64 | 118900 |
| 2025-07-31 | 19.32 | $20.68 | 78800 |
| 2025-07-30 | 20.21 | $20.80 | 120700 |
| 2025-07-29 | 21.06 | $20.93 | 159000 |
| 2025-07-28 | 22.10 | $20.98 | 143300 |
| 2025-07-25 | 22.81 | $21.40 | 112400 |
| 2025-07-24 | 22.89 | $21.46 | 113800 |
| 2025-07-23 | 22.65 | $21.62 | 96600 |
| 2025-07-22 | 22.16 | $21.55 | 104300 |
| 2025-07-21 | 21.77 | $21.46 | 146200 |
| 2025-07-18 | 21.35 | $21.84 | 141000 |
| 2025-07-17 | 20.04 | $21.99 | 123300 |
| 2025-07-16 | 18.71 | $21.69 | 111700 |
| 2025-07-15 | 17.63 | $21.41 | 96800 |
| 2025-07-14 | 16.61 | $21.46 | 122600 |
| 2025-07-11 | 15.64 | $21.21 | 173100 |
| 2025-07-10 | 14.89 | $21.00 | 101300 |
| 2025-07-09 | 14.30 | $20.76 | 123000 |
| 2025-07-08 | 13.93 | $20.83 | 200400 |
| 2025-07-07 | 13.53 | $20.86 | 205800 |
| 2025-07-03 | 13.22 | $20.78 | 81700 |
| 2025-07-02 | 13.12 | $20.56 | 140800 |
| 2025-07-01 | 13.31 | $20.36 | 205800 |
| 2025-06-30 | 13.68 | $20.20 | 175100 |
| 2025-06-27 | 14.37 | $19.89 | 173800 |
| 2025-06-26 | 14.78 | $19.81 | 764200 |
| 2025-06-25 | 15.22 | $19.81 | 186000 |
| 2025-06-24 | 15.57 | $19.88 | 163300 |
| 2025-06-23 | 16.01 | $19.67 | 178100 |
| 2025-06-20 | 16.27 | $19.93 | 262400 |
| 2025-06-18 | 17.00 | $20.03 | 153000 |
| 2025-06-17 | 17.70 | $19.77 | 164300 |
| 2025-06-16 | 18.03 | $19.60 | 190900 |
| 2025-06-13 | 18.58 | $19.54 | 206700 |
| 2025-06-12 | 18.93 | $20.40 | 244000 |
| 2025-06-11 | 19.56 | $20.42 | 267300 |
| 2025-06-10 | 19.99 | $20.59 | 157000 |
| 2025-06-09 | 20.21 | $20.52 | 131700 |
| 2025-06-06 | 20.52 | $20.32 | 108100 |
| 2025-06-05 | 21.19 | $20.14 | 155900 |
| 2025-06-04 | 22.13 | $20.10 | 143500 |
| 2025-06-03 | 22.83 | $20.23 | 157500 |
| 2025-06-02 | 23.39 | $20.28 | 273600 |
| 2025-05-30 | 23.97 | $20.49 | 179900 |
| 2025-05-29 | 24.26 | $20.57 | 436200 |
| 2025-05-28 | 24.55 | $20.32 | 88400 |
| 2025-05-27 | 25.25 | $20.37 | 152900 |
| 2025-05-23 | 26.07 | $20.13 | 105300 |
| 2025-05-22 | 27.19 | $20.02 | 90700 |
| 2025-05-21 | 28.21 | $19.98 | 127800 |
| 2025-05-20 | 29.11 | $20.38 | 147400 |
| 2025-05-19 | 29.76 | $20.28 | 259200 |
| 2025-05-16 | 30.57 | $20.18 | 162800 |
| 2025-05-15 | 31.43 | $20.07 | 131000 |
| 2025-05-14 | 32.66 | $20.00 | 202500 |
| 2025-05-13 | 33.96 | $20.23 | 235200 |
| 2025-05-12 | 35.33 | $19.67 | 203000 |
| 2025-05-09 | 37.18 | $19.66 | 240000 |
| 2025-05-08 | 39.13 | $19.08 | 126400 |
| 2025-05-07 | 39.67 | $18.79 | 94500 |
| 2025-05-06 | 40.05 | $18.85 | 108400 |
| 2025-05-05 | 40.33 | $18.83 | 124800 |
| 2025-05-02 | 40.70 | $19.07 | 124500 |
| 2025-05-01 | 41.07 | $18.65 | 122300 |
| 2025-04-30 | 41.32 | $18.90 | 160400 |
| 2025-04-29 | 41.55 | $19.08 | 110600 |
| 2025-04-28 | 42.04 | $19.29 | 113100 |
| 2025-04-25 | 42.77 | $19.23 | 148900 |
| 2025-04-24 | 43.36 | $19.00 | 136300 |
| 2025-04-23 | 43.71 | $18.83 | 151700 |
| 2025-04-22 | 43.95 | $18.49 | 114500 |
| 2025-04-21 | 43.47 | $18.15 | 163100 |
| 2025-04-17 | 42.96 | $18.55 | 201400 |
| 2025-04-16 | 42.56 | $18.24 | 179700 |
| 2025-04-15 | 41.94 | $18.35 | 202300 |
| 2025-04-14 | 41.08 | $18.18 | 237600 |
| 2025-04-11 | 40.06 | $17.79 | 288700 |
| 2025-04-10 | 38.35 | $17.79 | 285500 |
| 2025-04-09 | 36.61 | $18.69 | 473100 |
| 2025-04-08 | 34.77 | $17.32 | 404700 |
| 2025-04-07 | 32.97 | $17.74 | 486900 |
| 2025-04-04 | 31.12 | $18.80 | 628600 |
| 2025-04-03 | 29.69 | $20.20 | 295000 |
| 2025-04-02 | 29.10 | $20.51 | 221700 |
| 2025-04-01 | 28.86 | $20.65 | 227800 |
| 2025-03-31 | 28.60 | $20.39 | 338500 |
| 2025-03-28 | 28.00 | $20.56 | 275300 |
| 2025-03-27 | 27.54 | $20.70 | 581800 |
| 2025-03-26 | 27.23 | $20.96 | 291900 |
| 2025-03-25 | 27.18 | $20.81 | 264000 |
| 2025-03-24 | 26.90 | $20.75 | 226200 |
| 2025-03-21 | 26.61 | $20.52 | 389500 |
| 2025-03-20 | 25.71 | $20.47 | 317100 |
| 2025-03-19 | 24.77 | $21.13 | 330100 |
| 2025-03-18 | 24.48 | $21.19 | 306700 |
| 2025-03-17 | 24.24 | $21.16 | 446000 |
| 2025-03-14 | 23.99 | $21.23 | 438200 |
| 2025-03-13 | 23.46 | $20.89 | 310100 |
| 2025-03-12 | 22.89 | $21.30 | 342500 |
| 2025-03-11 | 22.65 | $21.53 | 361700 |
| 2025-03-10 | 22.50 | $21.83 | 262700 |
| 2025-03-07 | 22.79 | $22.09 | 299500 |
| 2025-03-06 | 23.22 | $21.81 | 227900 |
| 2025-03-05 | 23.53 | $22.22 | 306200 |
| 2025-03-04 | 24.21 | $22.53 | 276400 |
| 2025-03-03 | 25.38 | $23.03 | 217700 |
| 2025-02-28 | 25.46 | $23.29 | 156700 |
| 2025-02-27 | 25.80 | $22.85 | 280300 |
| 2025-02-26 | 26.71 | $22.75 | 155000 |
| 2025-02-25 | 27.54 | $22.94 | 125100 |
| 2025-02-24 | 27.97 | $23.00 | 153500 |
| 2025-02-21 | 28.43 | $23.06 | 111600 |
| 2025-02-20 | 28.22 | $23.24 | 130200 |
| 2025-02-19 | 27.59 | $23.34 | 194400 |
| 2025-02-18 | 26.72 | $23.33 | 152900 |
| 2025-02-14 | 25.66 | $23.37 | 125700 |
| 2025-02-13 | 24.71 | $23.09 | 168600 |
| 2025-02-12 | 24.03 | $22.90 | 90900 |
| 2025-02-11 | 23.61 | $22.66 | 153800 |
| 2025-02-10 | 23.52 | $22.63 | 116700 |
| 2025-02-07 | 23.54 | $22.62 | 102100 |
| 2025-02-06 | 23.60 | $22.50 | 94300 |
| 2025-02-05 | 23.65 | $22.49 | 139000 |
| 2025-02-04 | 23.72 | $22.57 | 170700 |
| 2025-02-03 | 23.36 | $22.59 | 163600 |
| 2025-01-31 | 23.08 | $22.61 | 237500 |
| 2025-01-30 | 22.66 | $22.43 | 218400 |
| 2025-01-29 | 22.42 | $22.24 | 145800 |
| 2025-01-28 | 22.17 | $22.55 | 158200 |
| 2025-01-27 | 21.15 | $22.39 | 181500 |
| 2025-01-24 | 20.19 | $22.28 | 135700 |
| 2025-01-23 | 19.33 | $22.14 | 145300 |
| 2025-01-22 | 18.64 | $21.87 | 170800 |
| 2025-01-21 | 18.03 | $22.00 | 271700 |
| 2025-01-17 | 17.46 | $21.70 | 192300 |
| 2025-01-16 | 17.25 | $21.62 | 183800 |
| 2025-01-15 | 17.23 | $21.24 | 103100 |
| 2025-01-14 | 17.78 | $21.04 | 107800 |
| 2025-01-13 | 18.60 | $20.81 | 241800 |
| 2025-01-10 | 19.09 | $20.90 | 120600 |
| 2025-01-08 | 20.07 | $21.04 | 114900 |
| 2025-01-07 | 21.12 | $20.94 | 169300 |
| 2025-01-06 | 22.17 | $21.07 | 279200 |
| 2025-01-03 | 23.03 | $21.19 | 189200 |
| 2025-01-02 | 23.54 | $21.31 | 198900 |
| 2024-12-31 | 24.14 | $21.02 | 270500 |
| 2024-12-30 | 25.20 | $20.91 | 202300 |
| 2024-12-27 | 26.46 | $20.86 | 184500 |
| 2024-12-26 | 27.82 | $20.90 | 194800 |
| 2024-12-24 | 29.26 | $20.75 | 53000 |
| 2024-12-23 | 30.35 | $20.57 | 158600 |
| 2024-12-20 | 31.18 | $20.48 | 328500 |
| 2024-12-19 | 32.05 | $20.28 | 189500 |
| 2024-12-18 | 32.42 | $19.92 | 254400 |
| 2024-12-17 | 32.81 | $20.26 | 288900 |
| 2024-12-16 | 33.67 | $21.03 | 318800 |
| 2024-12-13 | 34.53 | $21.38 | 233000 |
| 2024-12-12 | 34.47 | $21.41 | 302900 |
| 2024-12-11 | 34.10 | $21.41 | 205200 |
| 2024-12-10 | 33.76 | $21.49 | 289400 |
| 2024-12-09 | 33.42 | $21.40 | 218200 |
| 2024-12-06 | 32.64 | $21.34 | 150100 |
| 2024-12-05 | 32.22 | $21.26 | 197100 |
| 2024-12-04 | 31.84 | $21.27 | 92300 |
| 2024-12-03 | 31.18 | $21.18 | 198500 |
| 2024-12-02 | 30.53 | $21.08 | 214400 |
| 2024-11-29 | 29.86 | $21.29 | 95500 |
| 2024-11-27 | 28.63 | $21.08 | 163700 |
| 2024-11-26 | 27.48 | $21.06 | 115400 |
| 2024-11-25 | 26.37 | $21.06 | 169300 |
| 2024-11-22 | 24.83 | $20.97 | 157300 |
| 2024-11-21 | 23.37 | $20.77 | 195500 |
| 2024-11-20 | 22.07 | $20.70 | 204500 |
| 2024-11-19 | 20.74 | $20.80 | 166400 |
| 2024-11-18 | 19.34 | $20.69 | 256200 |
| 2024-11-15 | 18.03 | $20.45 | 136400 |
| 2024-11-14 | 16.96 | $20.45 | 263700 |
| 2024-11-13 | 15.84 | $20.38 | 173800 |
| 2024-11-12 | 14.88 | $20.30 | 276800 |
| 2024-11-11 | 13.87 | $20.29 | 390500 |
| 2024-11-08 | 12.99 | $20.05 | 271500 |
| 2024-11-07 | 12.39 | $19.84 | 265900 |
| 2024-11-06 | 12.09 | $19.61 | 306000 |
| 2024-11-05 | 12.51 | $19.10 | 456300 |
| 2024-11-04 | 12.25 | $19.20 | 356300 |
| 2024-11-01 | 12.11 | $19.45 | 264800 |
| 2024-10-31 | 12.59 | $19.50 | 159500 |
| 2024-10-30 | 12.53 | $19.48 | 131700 |
| 2024-10-29 | 12.53 | $19.51 | 130500 |
| 2024-10-28 | 12.71 | $19.66 | 143200 |
| 2024-10-25 | 12.97 | $19.53 | 152900 |
| 2024-10-24 | 13.24 | $19.78 | 296600 |
| 2024-10-23 | 13.52 | $19.53 | 98200 |
| 2024-10-22 | 13.41 | $19.65 | 152300 |
| 2024-10-21 | 13.85 | $19.73 | 365100 |
| 2024-10-18 | 14.29 | $19.65 | 322600 |
| 2024-10-17 | 14.80 | $19.73 | 331700 |
| 2024-10-16 | 15.25 | $19.65 | 222000 |
| 2024-10-15 | 15.47 | $19.54 | 151600 |
| 2024-10-14 | 15.59 | $19.48 | 137200 |
| 2024-10-11 | 15.59 | $19.55 | 107800 |
| 2024-10-10 | 15.73 | $19.52 | 149500 |
| 2024-10-09 | 15.69 | $19.44 | 112200 |
| 2024-10-08 | 15.57 | $19.38 | 152600 |
| 2024-10-07 | 15.42 | $19.46 | 170200 |
| 2024-10-04 | 15.36 | $19.36 | 234900 |
| 2024-10-03 | 15.03 | $19.35 | 224600 |
| 2024-10-02 | 14.45 | $19.39 | 131400 |
| 2024-10-01 | 13.96 | $19.42 | 193400 |
| 2024-09-30 | 13.58 | $19.60 | 128900 |
| 2024-09-27 | 13.48 | $19.56 | 218200 |
| 2024-09-26 | 13.37 | $19.60 | 235900 |
| 2024-09-25 | 13.14 | $19.52 | 344700 |
| 2024-09-24 | 12.91 | $19.46 | 112000 |
| 2024-09-23 | 12.48 | $19.55 | 220500 |
| 2024-09-20 | 11.93 | $19.53 | 336400 |
| 2024-09-19 | 11.36 | $19.60 | 406400 |
| 2024-09-18 | 10.92 | $20.34 | 513600 |
| 2024-09-17 | 11.19 | $20.17 | 421200 |
| 2024-09-16 | 11.65 | $20.19 | 284900 |
| 2024-09-13 | 12.24 | $20.15 | 206000 |
| 2024-09-12 | 12.73 | $19.93 | 136900 |
| 2024-09-11 | 12.67 | $19.62 | 344800 |
| 2024-09-10 | 12.07 | $19.75 | 159900 |
| 2024-09-09 | 12.04 | $19.90 | 263400 |
| 2024-09-06 | 12.40 | $19.99 | 526900 |
| 2024-09-05 | 12.78 | $20.10 | 230500 |
| 2024-09-04 | 13.10 | $20.05 | 209400 |
| 2024-09-03 | 13.43 | $20.15 | 359200 |
| 2024-08-30 | 13.46 | $20.13 | 740800 |
| 2024-08-29 | 13.89 | $19.98 | 116200 |
| 2024-08-28 | 14.52 | $19.89 | 81700 |
| 2024-08-27 | 15.18 | $19.96 | 95200 |
| 2024-08-26 | 15.89 | $19.93 | 108100 |
| 2024-08-23 | 16.67 | $19.93 | 116000 |
| 2024-08-22 | 17.51 | $19.78 | 168100 |
| 2024-08-21 | 18.22 | $19.82 | 183300 |
| 2024-08-20 | 18.89 | $19.79 | 119500 |
| 2024-08-19 | 19.71 | $19.88 | 179500 |
| 2024-08-16 | 20.64 | $19.80 | 161100 |
| 2024-08-15 | 21.53 | $19.77 | 167500 |
| 2024-08-14 | 22.33 | $19.45 | 180100 |
| 2024-08-13 | 22.34 | $19.27 | 146100 |
| 2024-08-12 | 22.26 | $19.25 | 128500 |
| 2024-08-09 | 22.08 | $19.36 | 251600 |
| 2024-08-08 | 21.84 | $19.07 | 150800 |
| 2024-08-07 | 21.15 | $19.19 | 160800 |
| 2024-08-06 | 20.66 | $19.25 | 198000 |
| 2024-08-05 | 20.04 | $18.76 | 362000 |
| 2024-08-02 | 18.42 | $19.30 | 227400 |
| 2024-08-01 | 18.00 | $19.41 | 103900 |
| 2024-07-31 | 17.71 | $19.57 | 130300 |
| 2024-07-30 | 18.01 | $19.62 | 109400 |
| 2024-07-29 | 17.96 | $19.48 | 98100 |
| 2024-07-26 | 17.90 | $19.60 | 109000 |
| 2024-07-25 | 17.73 | $19.48 | 100600 |
| 2024-07-24 | 17.18 | $19.35 | 97500 |
| 2024-07-23 | 16.59 | $19.51 | 86700 |
| 2024-07-22 | 16.33 | $19.50 | 144900 |
| 2024-07-19 | 15.72 | $19.21 | 116300 |
| 2024-07-18 | 14.76 | $19.38 | 101700 |
| 2024-07-17 | 14.00 | $19.60 | 136700 |
| 2024-07-16 | 13.59 | $19.57 | 119300 |
| 2024-07-15 | 13.25 | $19.67 | 217000 |
| 2024-07-12 | 13.02 | $19.76 | 151400 |
| 2024-07-11 | 13.15 | $19.65 | 340400 |
| 2024-07-10 | 13.08 | $19.73 | 143200 |
| 2024-07-09 | 13.16 | $19.67 | 142300 |
| 2024-07-08 | 13.25 | $19.76 | 121700 |
| 2024-07-05 | 13.51 | $19.63 | 162600 |
| 2024-07-03 | 13.80 | $19.81 | 93300 |
| 2024-07-02 | 14.29 | $19.67 | 121700 |
| 2024-07-01 | 14.38 | $19.48 | 157400 |
| 2024-06-28 | 14.26 | $19.48 | 128200 |
| 2024-06-27 | 14.26 | $19.45 | 121200 |
| 2024-06-26 | 13.90 | $19.38 | 218800 |
| 2024-06-25 | 13.51 | $19.57 | 254700 |
| 2024-06-24 | 13.44 | $19.57 | 149400 |
| 2024-06-21 | 13.02 | $19.26 | 317000 |
| 2024-06-20 | 11.88 | $19.39 | 166800 |
| 2024-06-18 | 10.93 | $19.42 | 244500 |
| 2024-06-17 | 9.90 | $19.99 | 367000 |
| 2024-06-14 | 10.05 | $19.91 | 289500 |
| 2024-06-13 | 10.19 | $20.03 | 159000 |
| 2024-06-12 | 10.18 | $20.09 | 176400 |
| 2024-06-11 | 10.16 | $20.10 | 165800 |
| 2024-06-10 | 10.27 | $20.12 | 116300 |
| 2024-06-07 | 10.05 | $20.18 | 142700 |
| 2024-06-06 | 9.84 | $20.05 | 86300 |
| 2024-06-05 | 9.84 | $19.96 | 214200 |
| 2024-06-04 | 10.06 | $19.96 | 136900 |
| 2024-06-03 | 10.08 | $20.10 | 362300 |
| 2024-05-31 | 9.82 | $20.00 | 207700 |
| 2024-05-30 | 9.80 | $20.12 | 451900 |
| 2024-05-29 | 9.83 | $19.93 | 130000 |
| 2024-05-28 | 10.30 | $19.93 | 207400 |
| 2024-05-24 | 10.69 | $19.89 | 201800 |
| 2024-05-23 | 11.12 | $19.79 | 237200 |
| 2024-05-22 | 11.20 | $19.63 | 643800 |
| 2024-05-21 | 11.28 | $19.80 | 225900 |
| 2024-05-20 | 11.65 | $19.80 | 504100 |
| 2024-05-17 | 12.18 | $19.79 | 115100 |
| 2024-05-16 | 12.56 | $19.79 | 149500 |
| 2024-05-15 | 12.96 | $19.80 | 225900 |
| 2024-05-14 | 13.43 | $19.89 | 310200 |
| 2024-05-13 | 14.09 | $20.04 | 264900 |
| 2024-05-10 | 14.50 | $20.02 | 423400 |
| 2024-05-09 | 14.96 | $20.05 | 1.4M |
| 2024-05-08 | 15.47 | $19.84 | 216000 |
| 2024-05-07 | 16.04 | $19.85 | 215600 |
| 2024-05-06 | 16.64 | $19.93 | 323800 |
| 2024-05-03 | 17.42 | $19.98 | 590500 |
| 2024-05-02 | 18.23 | $20.29 | 201100 |
| 2024-05-01 | 18.10 | $20.47 | 126500 |
| 2024-04-30 | 17.47 | $20.36 | 167400 |
| 2024-04-29 | 16.86 | $20.38 | 152200 |
| 2024-04-26 | 15.83 | $20.41 | 123500 |
| 2024-04-25 | 14.77 | $20.20 | 92300 |
| 2024-04-24 | 13.89 | $20.29 | 109800 |
| 2024-04-23 | 12.97 | $20.34 | 151700 |
| 2024-04-22 | 12.01 | $20.12 | 156900 |
| 2024-04-19 | 11.39 | $19.96 | 116800 |
| 2024-04-18 | 11.11 | $19.75 | 114300 |
| 2024-04-17 | 11.26 | $19.67 | 94400 |
| 2024-04-16 | 11.52 | $19.50 | 196800 |
| 2024-04-15 | 12.00 | $19.45 | 212100 |
| 2024-04-12 | 12.35 | $19.52 | 159600 |
| 2024-04-11 | 12.81 | $19.70 | 240100 |
| 2024-04-10 | 13.33 | $19.64 | 122900 |
| 2024-04-09 | 13.52 | $19.73 | 109600 |
| 2024-04-08 | 13.41 | $19.80 | 114700 |
| 2024-04-05 | 13.36 | $19.59 | 112000 |
| 2024-04-04 | 13.75 | $19.44 | 136500 |
| 2024-04-03 | 14.14 | $19.65 | 193900 |
| 2024-04-02 | 14.39 | $19.55 | 154300 |
| 2024-04-01 | 14.70 | $19.61 | 304900 |
| 2024-03-28 | 14.95 | $19.74 | 597600 |
| 2024-03-27 | 15.06 | $19.56 | 457500 |
| 2024-03-26 | 15.58 | $19.44 | 476000 |
| 2024-03-25 | 16.37 | $19.18 | 333400 |
| 2024-03-22 | 16.85 | $18.95 | 234000 |
| 2024-03-21 | 16.80 | $19.04 | 231000 |
| 2024-03-20 | 16.74 | $18.94 | 254400 |
| 2024-03-19 | 16.32 | $18.98 | 369800 |
| 2024-03-18 | 15.89 | $19.62 | 559600 |
| 2024-03-15 | 16.43 | $19.43 | 523300 |
| 2024-03-14 | 16.16 | $19.23 | 688800 |
| 2024-03-13 | 15.87 | $19.41 | 491100 |
| 2024-03-12 | 15.92 | $19.64 | 1.1M |
| 2024-03-11 | 15.65 | $19.58 | 356100 |
| 2024-03-08 | 15.56 | $19.65 | 496000 |
| 2024-03-07 | 15.55 | $19.63 | 245600 |
| 2024-03-06 | 15.43 | $19.60 | 343500 |
| 2024-03-05 | 15.12 | $19.40 | 2.0M |
| 2024-03-04 | 14.79 | $19.57 | 272900 |
| 2024-03-01 | 14.80 | $19.70 | 429700 |
| 2024-02-29 | 14.81 | $19.62 | 259000 |
| 2024-02-28 | 15.43 | $19.73 | 128900 |
| 2024-02-27 | 16.18 | $19.79 | 215900 |
| 2024-02-26 | 16.87 | $19.75 | 156200 |
| 2024-02-23 | 17.43 | $19.77 | 160100 |
| 2024-02-22 | 18.01 | $19.84 | 178400 |
| 2024-02-21 | 18.83 | $19.74 | 176600 |
| 2024-02-20 | 19.77 | $19.73 | 251200 |
| 2024-02-16 | 20.74 | $19.72 | 202200 |
| 2024-02-15 | 21.82 | $19.83 | 424100 |
| 2024-02-14 | 22.95 | $19.14 | 142300 |
| 2024-02-13 | 22.81 | $19.01 | 246500 |
| 2024-02-12 | 22.45 | $19.25 | 149400 |
| 2024-02-09 | 22.23 | $19.01 | 172700 |
| 2024-02-08 | 21.27 | $18.90 | 168200 |
| 2024-02-07 | 19.90 | $18.79 | 229500 |
| 2024-02-06 | 18.39 | $18.87 | 208300 |
| 2024-02-05 | 17.01 | $19.06 | 212100 |
| 2024-02-02 | 15.64 | $19.27 | 233000 |
| 2024-02-01 | 14.56 | $19.35 | 301600 |
| 2024-01-31 | 13.43 | $19.52 | 350900 |
| 2024-01-30 | 12.94 | $19.79 | 199500 |
| 2024-01-29 | 12.82 | $19.63 | 243100 |
| 2024-01-26 | 12.52 | $19.80 | 163900 |
| 2024-01-25 | 12.58 | $19.68 | 201400 |
| 2024-01-24 | 12.65 | $19.74 | 218500 |
| 2024-01-23 | 13.20 | $19.90 | 129800 |
| 2024-01-22 | 13.71 | $19.88 | 157300 |
| 2024-01-19 | 14.34 | $19.67 | 194000 |
| 2024-01-18 | 14.97 | $19.74 | 126700 |
| 2024-01-17 | 15.59 | $19.69 | 144500 |
| 2024-01-16 | 16.11 | $19.68 | 288800 |
| 2024-01-12 | 16.77 | $19.88 | 118900 |
| 2024-01-11 | 17.13 | $19.92 | 191800 |
| 2024-01-10 | 17.52 | $20.03 | 159800 |
| 2024-01-09 | 17.48 | $19.93 | 163400 |
| 2024-01-08 | 17.41 | $20.04 | 401600 |
| 2024-01-05 | 17.34 | $20.01 | 291900 |
| 2024-01-04 | 17.33 | $19.95 | 339000 |
| 2024-01-03 | 17.39 | $19.58 | 198000 |
| 2024-01-02 | 18.13 | $19.63 | 307100 |
| 2023-12-29 | 18.79 | $19.69 | 322100 |
| 2023-12-28 | 19.48 | $19.79 | 290000 |
| 2023-12-27 | 20.10 | $19.67 | 247700 |
| 2023-12-26 | 21.03 | $19.57 | 275700 |
| 2023-12-22 | 22.13 | $19.49 | 264100 |
| 2023-12-21 | 23.29 | $19.49 | 260400 |
| 2023-12-20 | 24.21 | $19.51 | 343800 |
| 2023-12-19 | 25.47 | $19.58 | 536400 |
| 2023-12-18 | 26.59 | $20.13 | 774800 |
| 2023-12-15 | 26.12 | $20.06 | 1.2M |
| 2023-12-14 | 25.67 | $20.10 | 554600 |
| 2023-12-13 | 25.13 | $19.93 | 455400 |
| 2023-12-12 | 24.97 | $19.88 | 327200 |
| 2023-12-11 | 24.47 | $19.84 | 294700 |
| 2023-12-08 | 24.02 | $19.76 | 241500 |
| 2023-12-07 | 23.67 | $19.66 | 246800 |
| 2023-12-06 | 23.52 | $19.52 | 242000 |
| 2023-12-05 | 23.51 | $19.52 | 139700 |
| 2023-12-04 | 23.53 | $19.56 | 144700 |
| 2023-12-01 | 23.30 | $19.53 | 162900 |
| 2023-11-30 | 23.43 | $19.51 | 244000 |
| 2023-11-29 | 23.57 | $19.37 | 208600 |
| 2023-11-28 | 23.72 | $19.52 | 251800 |
| 2023-11-27 | 23.64 | $19.58 | 167200 |
| 2023-11-24 | 23.22 | $19.69 | 165300 |
| 2023-11-22 | 22.65 | $19.63 | 177400 |
| 2023-11-21 | 22.09 | $19.56 | 274100 |
| 2023-11-20 | 21.51 | $19.58 | 755000 |
| 2023-11-17 | 21.32 | $19.41 | 162800 |
| 2023-11-16 | 21.33 | $19.40 | 141100 |
| 2023-11-15 | 21.48 | $19.34 | 191700 |
| 2023-11-14 | 21.63 | $19.39 | 246300 |
| 2023-11-13 | 21.56 | $19.40 | 123300 |
| 2023-11-10 | 21.59 | $19.34 | 233600 |
| 2023-11-09 | 21.62 | $19.25 | 137200 |
| 2023-11-08 | 21.82 | $19.20 | 108100 |
| 2023-11-07 | 22.02 | $19.43 | 133800 |
| 2023-11-06 | 22.11 | $19.44 | 184700 |
| 2023-11-03 | 21.81 | $19.46 | 317100 |
| 2023-11-02 | 21.49 | $19.00 | 151600 |
| 2023-11-01 | 22.14 | $18.60 | 130800 |
| 2023-10-31 | 23.23 | $18.08 | 86000 |
| 2023-10-30 | 23.04 | $17.92 | 136300 |
| 2023-10-27 | 22.35 | $17.69 | 119200 |
| 2023-10-26 | 21.45 | $17.92 | 98900 |
| 2023-10-25 | 20.85 | $17.95 | 112400 |
| 2023-10-24 | 20.21 | $18.10 | 128600 |
| 2023-10-23 | 19.70 | $17.91 | 116400 |
| 2023-10-20 | 19.07 | $18.09 | 148700 |
| 2023-10-19 | 18.47 | $18.07 | 69700 |
| 2023-10-18 | 18.06 | $18.22 | 202100 |
| 2023-10-17 | 17.84 | $18.58 | 84300 |
| 2023-10-16 | 18.01 | $18.47 | 131000 |
| 2023-10-13 | 18.17 | $18.26 | 79100 |
| 2023-10-12 | 17.91 | $18.31 | 122900 |
| 2023-10-11 | 17.63 | $18.56 | 100000 |
| 2023-10-10 | 17.53 | $18.38 | 92500 |
| 2023-10-09 | 17.47 | $18.45 | 90500 |
| 2023-10-06 | 17.13 | $18.44 | 94800 |
| 2023-10-05 | 16.76 | $18.18 | 104800 |
| 2023-10-04 | 15.85 | $18.15 | 153200 |
| 2023-10-03 | 14.89 | $18.30 | 243900 |
| 2023-10-02 | 13.88 | $18.75 | 256500 |
| 2023-09-29 | 13.86 | $19.20 | 153500 |
| 2023-09-28 | 14.40 | $19.19 | 179000 |
| 2023-09-27 | 15.05 | $18.92 | 262100 |
| 2023-09-26 | 15.47 | $18.80 | 201900 |
| 2023-09-25 | 15.81 | $19.08 | 155800 |
| 2023-09-22 | 16.47 | $18.91 | 163000 |
| 2023-09-21 | 16.90 | $18.89 | 149100 |
| 2023-09-20 | 17.31 | $19.03 | 180100 |
| 2023-09-19 | 17.89 | $18.92 | 362000 |
| 2023-09-18 | 17.88 | $19.47 | 452100 |
| 2023-09-15 | 18.25 | $19.48 | 318200 |
| 2023-09-14 | 19.07 | $19.45 | 244200 |
| 2023-09-13 | 19.94 | $19.40 | 298100 |
| 2023-09-12 | 20.76 | $19.46 | 185700 |
| 2023-09-11 | 21.57 | $19.47 | 721400 |
| 2023-09-08 | 22.34 | $19.16 | 130600 |
| 2023-09-07 | 22.26 | $19.09 | 124300 |
| 2023-09-06 | 21.95 | $19.00 | 144600 |
| 2023-09-05 | 21.65 | $19.07 | 194700 |
| 2023-09-01 | 21.56 | $19.12 | 256400 |
| 2023-08-31 | 21.40 | $19.01 | 274700 |
| 2023-08-30 | 21.23 | $19.28 | 715200 |
| 2023-08-29 | 21.51 | $19.32 | 427300 |
| 2023-08-28 | 21.40 | $19.33 | 158100 |
| 2023-08-25 | 21.31 | $19.35 | 159200 |
| 2023-08-24 | 21.37 | $19.41 | 81700 |
| 2023-08-23 | 21.43 | $19.45 | 150600 |
| 2023-08-22 | 21.29 | $19.33 | 124400 |
| 2023-08-21 | 21.06 | $19.40 | 101500 |
| 2023-08-18 | 20.88 | $19.37 | 114300 |
| 2023-08-17 | 20.64 | $19.32 | 139200 |
| 2023-08-16 | 20.48 | $19.30 | 103200 |
| 2023-08-15 | 20.29 | $19.32 | 226400 |
| 2023-08-14 | 20.08 | $19.73 | 394200 |
| 2023-08-11 | 20.69 | $19.92 | 409300 |
| 2023-08-10 | 21.51 | $19.86 | 1.3M |
| 2023-08-09 | 22.36 | $20.03 | 608900 |
| 2023-08-08 | 23.36 | $20.08 | 1.1M |
| 2023-08-07 | 24.36 | $20.15 | 712100 |
| 2023-08-04 | 25.42 | $20.50 | 209500 |
| 2023-08-03 | 25.78 | $20.83 | 54500 |
| 2023-08-02 | 24.83 | $20.87 | 104900 |
| 2023-08-01 | 23.77 | $20.96 | 78300 |
| 2023-07-31 | 22.56 | $20.98 | 82200 |
| 2023-07-28 | 21.61 | $20.84 | 87700 |
| 2023-07-27 | 20.80 | $20.49 | 57700 |
| 2023-07-26 | 20.20 | $20.47 | 65100 |
| 2023-07-25 | 19.64 | $20.20 | 63900 |
| 2023-07-24 | 19.34 | $20.28 | 76900 |
| 2023-07-21 | 19.13 | $20.16 | 42300 |
| 2023-07-20 | 19.04 | $20.18 | 58800 |
| 2023-07-19 | 18.96 | $20.37 | 72900 |
| 2023-07-18 | 18.12 | $20.43 | 69500 |
| 2023-07-17 | 17.31 | $20.26 | 68900 |
| 2023-07-14 | 16.71 | $20.10 | 52900 |
| 2023-07-13 | 16.36 | $20.11 | 43400 |
| 2023-07-12 | 16.21 | $20.06 | 70100 |
| 2023-07-11 | 16.05 | $19.96 | 42300 |
| 2023-07-10 | 16.17 | $19.85 | 32700 |
| 2023-07-07 | 16.33 | $19.79 | 42300 |
| 2023-07-06 | 16.52 | $19.71 | 44300 |
| 2023-07-05 | 16.88 | $19.82 | 64500 |
| 2023-07-03 | 17.13 | $19.69 | 26200 |
| 2023-06-30 | 17.65 | $19.60 | 86600 |
| 2023-06-29 | 18.20 | $19.72 | 96300 |
| 2023-06-28 | 18.64 | $19.54 | 115800 |
| 2023-06-27 | 19.11 | $19.56 | 138300 |
| 2023-06-26 | 19.79 | $19.21 | 97100 |
| 2023-06-23 | 20.80 | $18.94 | 94200 |
| 2023-06-22 | 21.27 | $19.08 | 80400 |
| 2023-06-21 | 21.95 | $19.10 | 71500 |
| 2023-06-20 | 22.72 | $19.17 | 90600 |
| 2023-06-16 | 23.72 | $19.96 | 343900 |
| 2023-06-15 | 23.36 | $20.08 | 84500 |
| 2023-06-14 | 22.98 | $19.93 | 108200 |
| 2023-06-13 | 22.58 | $20.06 | 105200 |
| 2023-06-12 | 21.51 | $20.00 | 137300 |
| 2023-06-09 | 20.50 | $19.71 | 48300 |
| 2023-06-08 | 19.91 | $19.78 | 45900 |
| 2023-06-07 | 19.15 | $19.88 | 111100 |
| 2023-06-06 | 18.35 | $19.64 | 59800 |
| 2023-06-05 | 17.91 | $19.46 | 105000 |
| 2023-06-02 | 17.54 | $19.11 | 58400 |
| 2023-06-01 | 17.83 | $18.92 | 74900 |
| 2023-05-31 | 18.71 | $18.81 | 49300 |
| 2023-05-30 | 19.42 | $18.77 | 73000 |
| 2023-05-26 | 19.93 | $18.71 | 60500 |
| 2023-05-25 | 20.34 | $18.53 | 60900 |
| 2023-05-24 | 20.54 | $18.66 | 45500 |
| 2023-05-23 | 21.16 | $18.78 | 63300 |
| 2023-05-22 | 22.16 | $18.78 | 52500 |
| 2023-05-19 | 23.21 | $18.86 | 72700 |
| 2023-05-18 | 24.25 | $18.83 | 53300 |
| 2023-05-17 | 25.05 | $18.69 | 46000 |
| 2023-05-16 | 25.58 | $18.50 | 25700 |
| 2023-05-15 | 26.14 | $18.73 | 53500 |
| 2023-05-12 | 26.88 | $18.75 | 41700 |
| 2023-05-11 | 27.59 | $18.64 | 57200 |
| 2023-05-10 | 28.33 | $18.69 | 58200 |
| 2023-05-09 | 29.12 | $18.67 | 59300 |
| 2023-05-08 | 29.95 | $18.52 | 60900 |
| 2023-05-05 | 30.89 | $18.78 | 74400 |
| 2023-05-04 | 31.88 | $18.10 | 71000 |
| 2023-05-03 | 31.34 | $18.33 | 92300 |
| 2023-05-02 | 31.02 | $18.29 | 63500 |
| 2023-05-01 | 30.69 | $18.68 | 63700 |
| 2023-04-28 | 30.92 | $18.75 | 57300 |
| 2023-04-27 | 31.08 | $18.64 | 35700 |
| 2023-04-26 | 30.91 | $18.52 | 143800 |
| 2023-04-25 | 30.72 | $18.50 | 43800 |
| 2023-04-24 | 30.53 | $18.64 | 44700 |
| 2023-04-21 | 30.51 | $18.76 | 39500 |
| 2023-04-20 | 30.42 | $18.66 | 79900 |
| 2023-04-19 | 30.34 | $18.73 | 47000 |
| 2023-04-18 | 30.26 | $18.61 | 121000 |
| 2023-04-17 | 30.10 | $18.86 | 68300 |
| 2023-04-14 | 30.21 | $18.81 | 55700 |
| 2023-04-13 | 30.39 | $18.85 | 26800 |
| 2023-04-12 | 30.18 | $18.65 | 46400 |
| 2023-04-11 | 29.80 | $18.55 | 62400 |
| 2023-04-10 | 29.21 | $18.45 | 71400 |
| 2023-04-06 | 28.59 | $18.80 | 63500 |
| 2023-04-05 | 28.17 | $18.71 | 77300 |
| 2023-04-04 | 27.73 | $18.98 | 68800 |
| 2023-04-03 | 27.44 | $19.07 | 44800 |
| 2023-03-31 | 27.28 | $19.07 | 59200 |
| 2023-03-30 | 27.15 | $18.98 | 114700 |
| 2023-03-29 | 26.92 | $19.17 | 124700 |
| 2023-03-28 | 26.79 | $18.95 | 130600 |
| 2023-03-27 | 26.23 | $18.77 | 109200 |
| 2023-03-24 | 25.58 | $18.62 | 96400 |
| 2023-03-23 | 24.44 | $18.29 | 148800 |
| 2023-03-22 | 23.26 | $18.52 | 173300 |
| 2023-03-21 | 22.23 | $19.17 | 73300 |
| 2023-03-20 | 21.58 | $19.50 | 159600 |
| 2023-03-17 | 21.08 | $19.25 | 204200 |
| 2023-03-16 | 20.37 | $19.64 | 150500 |
| 2023-03-15 | 19.61 | $19.22 | 132700 |
| 2023-03-14 | 18.82 | $19.93 | 233200 |
| 2023-03-13 | 18.60 | $19.57 | 398600 |
| 2023-03-10 | 17.48 | $19.10 | 166900 |
| 2023-03-09 | 16.75 | $19.90 | 142100 |
| 2023-03-08 | 16.98 | $20.53 | 65000 |
| 2023-03-07 | 17.20 | $20.57 | 84100 |
| 2023-03-06 | 17.44 | $20.52 | 135600 |
| 2023-03-03 | 17.64 | $20.80 | 133300 |
| 2023-03-02 | 18.23 | $20.72 | 168000 |
| 2023-03-01 | 19.16 | $20.76 | 94500 |
| 2023-02-28 | 19.53 | $20.84 | 96800 |
| 2023-02-27 | 19.53 | $20.86 | 90500 |
| 2023-02-24 | 19.35 | $20.88 | 141400 |
| 2023-02-23 | 19.40 | $20.83 | 79400 |
| 2023-02-22 | 19.46 | $20.70 | 121100 |
| 2023-02-21 | 19.82 | $20.42 | 82200 |
| 2023-02-17 | 20.20 | $20.90 | 70500 |
| 2023-02-16 | 19.74 | $20.62 | 59000 |
| 2023-02-15 | 19.60 | $20.49 | 50100 |
| 2023-02-14 | 19.87 | $20.41 | 41600 |
| 2023-02-13 | 19.76 | $20.50 | 98600 |
| 2023-02-10 | 19.80 | $20.35 | 28600 |
| 2023-02-09 | 20.14 | $20.11 | 56900 |
| 2023-02-08 | 20.53 | $20.19 | 44100 |
| 2023-02-07 | 20.63 | $20.57 | 45900 |
| 2023-02-06 | 20.12 | $20.61 | 71000 |
| 2023-02-03 | 19.34 | $20.67 | 163900 |
| 2023-02-02 | 18.51 | $20.57 | 73700 |
| 2023-02-01 | 17.85 | $20.51 | 47500 |
| 2023-01-31 | 17.23 | $20.30 | 35900 |
| 2023-01-30 | 17.07 | $20.16 | 98400 |
| 2023-01-27 | 16.71 | $20.38 | 66000 |
| 2023-01-26 | 15.94 | $20.17 | 63800 |
| 2023-01-25 | 15.45 | $20.10 | 48900 |
| 2023-01-24 | 15.16 | $19.95 | 71700 |
| 2023-01-23 | 14.82 | $20.23 | 86600 |
| 2023-01-20 | 14.22 | $20.15 | 81700 |
| 2023-01-19 | 13.84 | $19.83 | 59600 |
| 2023-01-18 | 13.74 | $19.91 | 65700 |
| 2023-01-17 | 13.65 | $19.86 | 63500 |
| 2023-01-13 | 13.58 | $19.76 | 37900 |
| 2023-01-12 | 13.54 | $19.85 | 31200 |
| 2023-01-11 | 13.65 | $19.76 | 53100 |
| 2023-01-10 | 14.05 | $19.35 | 68400 |
| 2023-01-09 | 14.77 | $19.51 | 64800 |
| 2023-01-06 | 15.36 | $19.34 | 87200 |
| 2023-01-05 | 16.15 | $19.17 | 63200 |
| 2023-01-04 | 16.47 | $19.06 | 78100 |
| 2023-01-03 | 16.84 | $19.18 | 47600 |
| 2022-12-30 | 17.34 | $19.03 | 55300 |
| 2022-12-29 | 17.76 | $19.11 | 32500 |
| 2022-12-28 | 18.10 | $18.92 | 52900 |
| 2022-12-27 | 18.46 | $19.27 | 61000 |
| 2022-12-23 | 19.09 | $18.99 | 45900 |
| 2022-12-22 | 19.26 | $18.88 | 82800 |
| 2022-12-21 | 19.23 | $18.74 | 59000 |
| 2022-12-20 | 19.43 | $18.71 | 75100 |
| 2022-12-19 | 19.53 | $19.05 | 99200 |
| 2022-12-16 | 19.92 | $18.88 | 144900 |
| 2022-12-15 | 20.33 | $19.22 | 116800 |
| 2022-12-14 | 21.14 | $19.09 | 74300 |
| 2022-12-13 | 22.17 | $19.11 | 78000 |
| 2022-12-12 | 23.24 | $18.98 | 97500 |
| 2022-12-09 | 24.31 | $19.12 | 56900 |
| 2022-12-08 | 25.52 | $18.85 | 75200 |
| 2022-12-07 | 26.79 | $19.08 | 61400 |
| 2022-12-06 | 28.14 | $18.94 | 100100 |
| 2022-12-05 | 29.31 | $19.12 | 77000 |
| 2022-12-02 | 30.83 | $19.45 | 133200 |
| 2022-12-01 | 32.07 | $19.77 | 116800 |
| 2022-11-30 | 32.82 | $20.25 | 147100 |
| 2022-11-29 | 33.11 | $20.33 | 119100 |
| 2022-11-28 | 33.01 | $20.34 | 138500 |
| 2022-11-25 | 32.76 | $20.36 | 42900 |
| 2022-11-23 | 32.29 | $20.40 | 73700 |
| 2022-11-22 | 31.80 | $20.52 | 126000 |
| 2022-11-21 | 31.33 | $20.50 | 115900 |
| 2022-11-18 | 30.86 | $20.24 | 86800 |
| 2022-11-17 | 30.50 | $20.20 | 63900 |
| 2022-11-16 | 30.18 | $20.20 | 60800 |
| 2022-11-15 | 29.79 | $20.21 | 80400 |
| 2022-11-14 | 29.09 | $20.15 | 74600 |
| 2022-11-11 | 28.48 | $20.18 | 81100 |
| 2022-11-10 | 27.85 | $20.37 | 84400 |
| 2022-11-09 | 26.70 | $20.31 | 67800 |
| 2022-11-08 | 25.54 | $20.39 | 93700 |
| 2022-11-07 | 24.27 | $20.69 | 156200 |
| 2022-11-04 | 22.94 | $20.09 | 130800 |
| 2022-11-03 | 22.18 | $19.14 | 63400 |
| 2022-11-02 | 22.02 | $19.48 | 117300 |
| 2022-11-01 | 21.81 | $19.25 | 124000 |
| 2022-10-31 | 21.84 | $18.85 | 41300 |
| 2022-10-28 | 22.28 | $18.74 | 52500 |
| 2022-10-27 | 22.82 | $18.51 | 54400 |
| 2022-10-26 | 23.75 | $18.24 | 47000 |
| 2022-10-25 | 24.79 | $18.19 | 67300 |
| 2022-10-24 | 25.95 | $17.90 | 48500 |
| 2022-10-21 | 26.84 | $17.65 | 97200 |
| 2022-10-20 | 27.50 | $17.63 | 42900 |
| 2022-10-19 | 28.55 | $17.75 | 31100 |
| 2022-10-18 | 29.68 | $17.77 | 48400 |
| 2022-10-17 | 30.76 | $17.41 | 55800 |
| 2022-10-14 | 31.66 | $17.51 | 47900 |
| 2022-10-13 | 32.72 | $17.70 | 126700 |
| 2022-10-12 | 33.65 | $17.02 | 47000 |
| 2022-10-11 | 33.44 | $16.88 | 82400 |
| 2022-10-10 | 33.09 | $16.95 | 68400 |
| 2022-10-07 | 32.88 | $17.41 | 52000 |
| 2022-10-06 | 32.94 | $17.67 | 45700 |
| 2022-10-05 | 33.40 | $18.04 | 57300 |
| 2022-10-04 | 33.97 | $18.18 | 56300 |
| 2022-10-03 | 34.56 | $17.56 | 91900 |
| 2022-09-30 | 34.33 | $17.18 | 104300 |
| 2022-09-29 | 33.69 | $17.18 | 148300 |
| 2022-09-28 | 33.01 | $17.32 | 80900 |
| 2022-09-27 | 31.91 | $16.92 | 83400 |
| 2022-09-26 | 30.46 | $16.94 | 145000 |
| 2022-09-23 | 28.93 | $17.19 | 106500 |
| 2022-09-22 | 27.49 | $17.70 | 142800 |
| 2022-09-21 | 26.20 | $18.11 | 91300 |
| 2022-09-20 | 25.20 | $18.06 | 96700 |
| 2022-09-19 | 24.04 | $18.31 | 66700 |
| 2022-09-16 | 23.10 | $18.49 | 128300 |
| 2022-09-15 | 22.00 | $18.64 | 50500 |
| 2022-09-14 | 21.17 | $18.59 | 106200 |
| 2022-09-13 | 20.29 | $18.86 | 108600 |
| 2022-09-12 | 19.79 | $19.16 | 144200 |
| 2022-09-09 | 19.52 | $19.57 | 100800 |
| 2022-09-08 | 19.63 | $19.50 | 77500 |
| 2022-09-07 | 19.74 | $19.82 | 97300 |
| 2022-09-06 | 20.21 | $19.70 | 72300 |
| 2022-09-02 | 20.71 | $19.70 | 76400 |
| 2022-09-01 | 21.57 | $19.70 | 97300 |
| 2022-08-31 | 22.49 | $20.17 | 53600 |
| 2022-08-30 | 22.78 | $20.27 | 52300 |
| 2022-08-29 | 23.09 | $20.42 | 38500 |
| 2022-08-26 | 23.07 | $20.45 | 44500 |
| 2022-08-25 | 22.86 | $20.56 | 54400 |
| 2022-08-24 | 22.44 | $20.47 | 55000 |
| 2022-08-23 | 22.12 | $20.29 | 51200 |
| 2022-08-22 | 21.95 | $20.17 | 66900 |
| 2022-08-19 | 22.01 | $20.17 | 55600 |
| 2022-08-18 | 21.59 | $20.45 | 86400 |
| 2022-08-17 | 20.95 | $20.36 | 51400 |
| 2022-08-16 | 19.99 | $20.62 | 57800 |
| 2022-08-15 | 18.74 | $20.53 | 42300 |
| 2022-08-12 | 17.60 | $20.39 | 50300 |
| 2022-08-11 | 16.53 | $20.02 | 64700 |
| 2022-08-10 | 15.50 | $20.20 | 92400 |
| 2022-08-09 | 14.42 | $19.61 | 63100 |
| 2022-08-08 | 13.59 | $19.70 | 118000 |
| 2022-08-05 | 12.56 | $20.07 | 135200 |
| 2022-08-04 | 11.56 | $18.90 | 44900 |
| 2022-08-03 | 11.77 | $18.94 | 47200 |
| 2022-08-02 | 12.10 | $18.86 | 48100 |
| 2022-08-01 | 12.23 | $18.92 | 53100 |
| 2022-07-29 | 12.26 | $18.99 | 69000 |
| 2022-07-28 | 12.29 | $18.74 | 38300 |
| 2022-07-27 | 12.77 | $18.56 | 92800 |
| 2022-07-26 | 13.35 | $18.56 | 36200 |
| 2022-07-25 | 14.01 | $18.48 | 28300 |
| 2022-07-22 | 14.71 | $18.64 | 39500 |
| 2022-07-21 | 15.29 | $18.71 | 58000 |
| 2022-07-20 | 16.06 | $18.60 | 35100 |
| 2022-07-19 | 16.69 | $18.56 | 77000 |
| 2022-07-18 | 17.42 | $18.32 | 80700 |
| 2022-07-15 | 18.23 | $18.00 | 60100 |
| 2022-07-14 | 19.08 | $17.83 | 51200 |
| 2022-07-13 | 19.58 | $18.07 | 56900 |
| 2022-07-12 | 20.32 | $18.03 | 73800 |
| 2022-07-11 | 21.13 | $17.95 | 87300 |
| 2022-07-08 | 21.82 | $18.39 | 43300 |
| 2022-07-07 | 22.93 | $18.38 | 98000 |
| 2022-07-06 | 23.93 | $17.83 | 65100 |
| 2022-07-05 | 24.39 | $17.89 | 90300 |
| 2022-07-01 | 24.78 | $17.70 | 57200 |
| 2022-06-30 | 25.01 | $17.45 | 49600 |
| 2022-06-29 | 25.02 | $17.43 | 62600 |
| 2022-06-28 | 25.03 | $17.83 | 77700 |
| 2022-06-27 | 25.40 | $18.08 | 91800 |
| 2022-06-24 | 25.55 | $17.78 | 110000 |
| 2022-06-23 | 25.37 | $17.44 | 108500 |
| 2022-06-22 | 24.50 | $17.21 | 105300 |
| 2022-06-21 | 23.39 | $17.05 | 119800 |
| 2022-06-17 | 22.23 | $16.82 | 409000 |
| 2022-06-16 | 20.71 | $16.61 | 244300 |
| 2022-06-15 | 18.93 | $17.41 | 128100 |
| 2022-06-14 | 17.47 | $17.49 | 256800 |
| 2022-06-13 | 15.95 | $17.73 | 351100 |
| 2022-06-10 | 14.39 | $19.19 | 134800 |
| 2022-06-09 | 13.68 | $19.10 | 123400 |
| 2022-06-08 | 13.18 | $20.22 | 150700 |
| 2022-06-07 | 13.79 | $20.18 | 71500 |
| 2022-06-06 | 14.26 | $20.15 | 85800 |
| 2022-06-03 | 14.75 | $20.12 | 108100 |
| 2022-06-02 | 15.18 | $20.28 | 101200 |
| 2022-06-01 | 15.96 | $20.17 | 121200 |
| 2022-05-31 | 16.62 | $19.81 | 109800 |
| 2022-05-27 | 17.06 | $19.93 | 111400 |
| 2022-05-26 | 17.50 | $19.58 | 61800 |
| 2022-05-25 | 17.39 | $19.42 | 125400 |
| 2022-05-24 | 17.12 | $19.11 | 66700 |
| 2022-05-23 | 16.41 | $19.16 | 86300 |
| 2022-05-20 | 15.65 | $18.84 | 103500 |
| 2022-05-19 | 14.86 | $19.27 | 104800 |
| 2022-05-18 | 14.41 | $19.23 | 58400 |
| 2022-05-17 | 14.10 | $19.74 | 50300 |
| 2022-05-16 | 14.12 | $19.46 | 54200 |
| 2022-05-13 | 13.86 | $19.21 | 132800 |
| 2022-05-12 | 13.18 | $18.72 | 225000 |
| 2022-05-11 | 12.46 | $19.39 | 76600 |
| 2022-05-10 | 12.70 | $19.42 | 81000 |
| 2022-05-09 | 13.02 | $19.70 | 140400 |
| 2022-05-06 | 13.48 | $20.32 | 80600 |
| 2022-05-05 | 14.01 | $19.91 | 63100 |
| 2022-05-04 | 14.67 | $20.12 | 106300 |
| 2022-05-03 | 15.35 | $20.07 | 83800 |
| 2022-05-02 | 15.88 | $19.55 | 196400 |
| 2022-04-29 | 16.44 | $19.95 | 103100 |
| 2022-04-28 | 16.78 | $20.52 | 119000 |
| 2022-04-27 | 16.27 | $20.52 | 145500 |
| 2022-04-26 | 15.73 | $20.15 | 193100 |
| 2022-04-25 | 15.17 | $20.94 | 281600 |
| 2022-04-22 | 14.78 | $20.29 | 117700 |
| 2022-04-21 | 14.90 | $20.32 | 57200 |
| 2022-04-20 | 14.86 | $20.41 | 85000 |
| 2022-04-19 | 14.90 | $19.89 | 61400 |
| 2022-04-18 | 15.52 | $19.99 | 44700 |
| 2022-04-14 | 16.23 | $19.57 | 41200 |
| 2022-04-13 | 16.99 | $19.76 | 35100 |
| 2022-04-12 | 17.76 | $19.53 | 84300 |
| 2022-04-11 | 18.49 | $19.84 | 48200 |
| 2022-04-08 | 19.18 | $19.96 | 52500 |
| 2022-04-07 | 19.70 | $19.92 | 91800 |
| 2022-04-06 | 20.43 | $19.94 | 50700 |
| 2022-04-05 | 20.57 | $20.25 | 59500 |
| 2022-04-04 | 20.37 | $20.15 | 56800 |
| 2022-04-01 | 20.16 | $20.50 | 48600 |
| 2022-03-31 | 19.77 | $20.18 | 59300 |
| 2022-03-30 | 19.40 | $20.16 | 83100 |
| 2022-03-29 | 19.09 | $20.40 | 80600 |
| 2022-03-28 | 18.23 | $20.52 | 147300 |
| 2022-03-25 | 17.34 | $20.05 | 105400 |
| 2022-03-24 | 16.67 | $19.90 | 87400 |
| 2022-03-23 | 16.25 | $19.80 | 110400 |
| 2022-03-22 | 15.99 | $19.81 | 128600 |
| 2022-03-21 | 15.66 | $20.31 | 179100 |
| 2022-03-18 | 15.10 | $19.59 | 293700 |
| 2022-03-17 | 14.87 | $19.83 | 93800 |
| 2022-03-16 | 14.67 | $19.53 | 151300 |
| 2022-03-15 | 14.41 | $20.05 | 170300 |
| 2022-03-14 | 13.66 | $19.90 | 287100 |
| 2022-03-11 | 13.11 | $19.26 | 116000 |
| 2022-03-10 | 13.04 | $19.23 | 172100 |
| 2022-03-09 | 13.09 | $19.87 | 219100 |
| 2022-03-08 | 11.95 | $19.80 | 139900 |
| 2022-03-07 | 10.78 | $19.80 | 257600 |
| 2022-03-04 | 9.53 | $19.94 | 271900 |
| 2022-03-03 | 8.36 | $18.74 | 130700 |
| 2022-03-02 | 8.49 | $18.74 | 222400 |
| 2022-03-01 | 8.77 | $18.49 | 61300 |
| 2022-02-28 | 8.89 | $18.50 | 72500 |
| 2022-02-25 | 9.28 | $18.51 | 104500 |
| 2022-02-24 | 9.69 | $18.30 | 140100 |
| 2022-02-23 | 9.61 | $18.38 | 83500 |
| 2022-02-22 | 9.84 | $18.55 | 148700 |
| 2022-02-18 | 9.71 | $18.60 | 109100 |
| 2022-02-17 | 9.66 | $18.52 | 192500 |
| 2022-02-16 | 9.60 | $18.18 | 52200 |
| 2022-02-15 | 9.82 | $18.14 | 53600 |
| 2022-02-14 | 10.25 | $18.17 | 58300 |
| 2022-02-11 | 10.66 | $18.21 | 52900 |
| 2022-02-10 | 10.98 | $18.35 | 64900 |
| 2022-02-09 | 11.00 | $18.26 | 53500 |
| 2022-02-08 | 11.19 | $18.37 | 49700 |
| 2022-02-07 | 11.05 | $18.31 | 93100 |
| 2022-02-04 | 10.92 | $18.39 | 33000 |
| 2022-02-03 | 10.96 | $18.10 | 45000 |
| 2022-02-02 | 10.93 | $18.35 | 101200 |
| 2022-02-01 | 10.89 | $18.04 | 54500 |
| 2022-01-31 | 11.35 | $17.92 | 50700 |
| 2022-01-28 | 11.83 | $17.48 | 43900 |
| 2022-01-27 | 11.57 | $17.49 | 42300 |
| 2022-01-26 | 11.64 | $17.62 | 192400 |
| 2022-01-25 | 11.73 | $17.59 | 61700 |
| 2022-01-24 | 11.03 | $17.02 | 192700 |
| 2022-01-21 | 9.70 | $17.50 | 91100 |
| 2022-01-20 | 9.25 | $17.69 | 50300 |
| 2022-01-19 | 9.49 | $17.91 | 66100 |
| 2022-01-18 | 9.96 | $18.16 | 63900 |
| 2022-01-14 | 10.46 | $17.74 | 151400 |
| 2022-01-13 | 10.44 | $18.08 | 41800 |
| 2022-01-12 | 10.74 | $18.00 | 40800 |
| 2022-01-11 | 10.98 | $18.15 | 56400 |
| 2022-01-10 | 11.35 | $17.99 | 57500 |
| 2022-01-07 | 11.89 | $17.89 | 46300 |
| 2022-01-06 | 12.50 | $17.85 | 38600 |
| 2022-01-05 | 12.96 | $17.84 | 69800 |
| 2022-01-04 | 13.55 | $17.90 | 44700 |
| 2022-01-03 | 14.00 | $18.14 | 60000 |
| 2021-12-31 | 14.41 | $17.98 | 35900 |
| 2021-12-30 | 15.15 | $17.92 | 41000 |
| 2021-12-29 | 15.92 | $18.06 | 36400 |
| 2021-12-28 | 16.49 | $18.03 | 85600 |
| 2021-12-27 | 17.09 | $17.87 | 67700 |
| 2021-12-23 | 17.77 | $17.92 | 54800 |
| 2021-12-22 | 18.48 | $17.67 | 34900 |
| 2021-12-21 | 18.90 | $17.47 | 83200 |
| 2021-12-20 | 19.34 | $17.45 | 134400 |
| 2021-12-17 | 19.36 | $17.55 | 101500 |
| 2021-12-16 | 19.74 | $17.43 | 65300 |
| 2021-12-15 | 19.67 | $17.29 | 63000 |
| 2021-12-14 | 19.41 | $16.97 | 59700 |
| 2021-12-13 | 19.12 | $17.19 | 55400 |
| 2021-12-10 | 19.07 | $17.33 | 56200 |
| 2021-12-09 | 19.17 | $17.30 | 61500 |
| 2021-12-08 | 19.03 | $17.37 | 56900 |
| 2021-12-07 | 19.18 | $17.39 | 73300 |
| 2021-12-06 | 19.35 | $17.55 | 112000 |
| 2021-12-03 | 19.53 | $17.55 | 60100 |
| 2021-12-02 | 19.86 | $17.75 | 110300 |
| 2021-12-01 | 20.40 | $17.99 | 100800 |
| 2021-11-30 | 21.35 | $18.22 | 91700 |
| 2021-11-29 | 22.04 | $18.31 | 71000 |
| 2021-11-26 | 22.59 | $18.03 | 102100 |
| 2021-11-24 | 23.74 | $18.31 | 58300 |
| 2021-11-23 | 23.67 | $18.49 | 95000 |
| 2021-11-22 | 22.91 | $18.63 | 104600 |
| 2021-11-19 | 22.38 | $18.45 | 102900 |
| 2021-11-18 | 22.13 | $18.37 | 43800 |
| 2021-11-17 | 22.10 | $18.15 | 52400 |
| 2021-11-16 | 22.41 | $17.94 | 34200 |
| 2021-11-15 | 23.13 | $17.86 | 50000 |
| 2021-11-12 | 23.89 | $17.98 | 39500 |
| 2021-11-11 | 24.42 | $18.09 | 80400 |
| 2021-11-10 | 24.51 | $18.07 | 67300 |
| 2021-11-09 | 25.06 | $17.79 | 83100 |
| 2021-11-08 | 25.88 | $17.97 | 99400 |
| 2021-11-05 | 25.97 | $17.86 | 129400 |
| 2021-11-04 | 26.48 | $17.63 | 49300 |
| 2021-11-03 | 27.23 | $17.65 | 74000 |
| 2021-11-02 | 27.75 | $17.64 | 63600 |
| 2021-11-01 | 28.29 | $17.63 | 66800 |
| 2021-10-29 | 28.41 | $17.66 | 52200 |
| 2021-10-28 | 28.65 | $17.69 | 55400 |
| 2021-10-27 | 28.69 | $17.61 | 63500 |
| 2021-10-26 | 28.73 | $17.66 | 51100 |
| 2021-10-25 | 28.51 | $17.66 | 55700 |
| 2021-10-22 | 28.24 | $17.77 | 41700 |
| 2021-10-21 | 28.16 | $17.68 | 54100 |
| 2021-10-20 | 28.07 | $17.69 | 65000 |
| 2021-10-19 | 27.98 | $17.71 | 39700 |
| 2021-10-18 | 28.20 | $17.66 | 69000 |
| 2021-10-15 | 28.43 | $17.53 | 49700 |
| 2021-10-14 | 28.62 | $17.55 | 95800 |
| 2021-10-13 | 28.94 | $17.54 | 61300 |
| 2021-10-12 | 29.28 | $17.51 | 88400 |
| 2021-10-11 | 29.64 | $17.45 | 62900 |
| 2021-10-08 | 30.23 | $17.43 | 37700 |
| 2021-10-07 | 30.87 | $17.43 | 39500 |
| 2021-10-06 | 31.51 | $17.51 | 55600 |
| 2021-10-05 | 32.30 | $17.52 | 79900 |
| 2021-10-04 | 32.84 | $17.58 | 81600 |
| 2021-10-01 | 33.39 | $17.60 | 70900 |
| 2021-09-30 | 34.16 | $17.44 | 55200 |
| 2021-09-29 | 34.98 | $17.76 | 105100 |
| 2021-09-28 | 35.73 | $17.58 | 92800 |
| 2021-09-27 | 36.41 | $17.88 | 111100 |
| 2021-09-24 | 37.13 | $17.63 | 61800 |
| 2021-09-23 | 38.05 | $17.64 | 63800 |
| 2021-09-22 | 39.02 | $17.57 | 138700 |
| 2021-09-21 | 40.05 | $17.68 | 74400 |
| 2021-09-20 | 41.08 | $17.38 | 134400 |
| 2021-09-17 | 42.64 | $17.63 | 105700 |
| 2021-09-16 | 43.68 | $17.65 | 183500 |
| 2021-09-15 | 44.77 | $17.95 | 130700 |
| 2021-09-14 | 45.96 | $17.40 | 83200 |
| 2021-09-13 | 47.51 | $17.44 | 246000 |
| 2021-09-10 | 49.14 | $18.30 | 105200 |
| 2021-09-09 | 49.40 | $18.29 | 106100 |
| 2021-09-08 | 49.68 | $18.39 | 90700 |
| 2021-09-07 | 49.72 | $18.32 | 241200 |
| 2021-09-03 | 49.78 | $18.15 | 113400 |
| 2021-09-02 | 50.03 | $17.88 | 94300 |
| 2021-09-01 | 50.39 | $17.72 | 59800 |
| 2021-08-31 | 50.84 | $17.66 | 93600 |
| 2021-08-30 | 51.38 | $17.70 | 51000 |
| 2021-08-27 | 51.82 | $17.84 | 91700 |
| 2021-08-26 | 52.07 | $17.77 | 67500 |
| 2021-08-25 | 52.38 | $17.89 | 65200 |
| 2021-08-24 | 52.54 | $17.70 | 89500 |
| 2021-08-23 | 52.71 | $17.64 | 70200 |
| 2021-08-20 | 52.93 | $17.52 | 70400 |
| 2021-08-19 | 53.27 | $17.08 | 112100 |
| 2021-08-18 | 53.66 | $17.54 | 156800 |
| 2021-08-17 | 53.35 | $17.60 | 69300 |
| 2021-08-16 | 52.91 | $17.72 | 47100 |
| 2021-08-13 | 52.31 | $17.81 | 49700 |
| 2021-08-12 | 51.69 | $17.81 | 46200 |
| 2021-08-11 | 50.94 | $17.87 | 60900 |
| 2021-08-10 | 50.01 | $17.90 | 101000 |
| 2021-08-09 | 49.04 | $17.71 | 82400 |
| 2021-08-06 | 48.04 | $17.33 | 118900 |
| 2021-08-05 | 47.00 | $16.83 | 35800 |
| 2021-08-04 | 46.09 | $16.55 | 41400 |
| 2021-08-03 | 45.17 | $16.68 | 59400 |
| 2021-08-02 | 44.18 | $16.66 | 65600 |
| 2021-07-30 | 43.06 | $16.80 | 72800 |
| 2021-07-29 | 41.83 | $16.76 | 44100 |
| 2021-07-28 | 40.46 | $16.73 | 44200 |
| 2021-07-27 | 39.03 | $16.80 | 41500 |
| 2021-07-26 | 37.53 | $16.83 | 123400 |
| 2021-07-23 | 35.96 | $16.74 | 44200 |
| 2021-07-22 | 34.32 | $16.76 | 50100 |
| 2021-07-21 | 32.59 | $16.89 | 69400 |
| 2021-07-20 | 30.65 | $16.78 | 58900 |
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