Is Metallus Inc. (MTUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Metallus Inc. (MTUS) research center and poll results.
NYSE : MTUS
Metallus Inc. — Technical Indicators
$19.13 USD
-$0.25 (-1.29%)
- Volume
- 266.23K
- Average Volume
- 336.97K
- Market Capitalization
- $796.34M
- P/E Ratio
- 280.91
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $21.73
- Year Low
- $14.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.73
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.09
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.59
Average
17.78
Maximum
23.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.09 | $19.13 | 385044 |
| 2026-07-17 | 19.10 | $19.38 | 427324 |
| 2026-07-16 | 19.11 | $19.42 | 333100 |
| 2026-07-15 | 19.14 | $19.69 | 359517 |
| 2026-07-14 | 19.16 | $19.30 | 385140 |
| 2026-07-13 | 19.22 | $19.49 | 267100 |
| 2026-07-10 | 19.28 | $19.06 | 204536 |
| 2026-07-09 | 19.31 | $18.70 | 331400 |
| 2026-07-08 | 19.37 | $18.87 | 266700 |
| 2026-07-07 | 19.41 | $18.57 | 412134 |
| 2026-07-06 | 19.46 | $18.39 | 341500 |
| 2026-07-02 | 19.55 | $17.50 | 472700 |
| 2026-07-01 | 19.67 | $18.03 | 507402 |
| 2026-06-30 | 19.78 | $18.69 | 355426 |
| 2026-06-29 | 19.83 | $18.87 | 378400 |
| 2026-06-26 | 19.87 | $19.93 | 822100 |
| 2026-06-25 | 19.86 | $20.23 | 340100 |
| 2026-06-24 | 19.83 | $19.57 | 344147 |
| 2026-06-23 | 19.83 | $19.28 | 334103 |
| 2026-06-22 | 19.82 | $19.71 | 342020 |
| 2026-06-18 | 19.77 | $19.31 | 1.1M |
| 2026-06-17 | 19.71 | $19.56 | 387100 |
| 2026-06-16 | 19.61 | $20.00 | 235600 |
| 2026-06-15 | 19.51 | $20.10 | 287100 |
| 2026-06-12 | 19.40 | $20.48 | 338108 |
| 2026-06-11 | 19.29 | $20.70 | 307219 |
| 2026-06-10 | 19.15 | $19.77 | 294801 |
| 2026-06-09 | 19.04 | $19.84 | 266500 |
| 2026-06-08 | 18.97 | $19.65 | 313025 |
| 2026-06-05 | 18.91 | $19.66 | 303436 |
| 2026-06-04 | 18.84 | $20.14 | 243700 |
| 2026-06-03 | 18.79 | $19.83 | 302305 |
| 2026-06-02 | 18.76 | $20.36 | 262700 |
| 2026-06-01 | 18.67 | $19.56 | 248300 |
| 2026-05-29 | 18.65 | $19.65 | 357000 |
| 2026-05-28 | 18.63 | $19.81 | 325967 |
| 2026-05-27 | 18.58 | $19.60 | 456400 |
| 2026-05-26 | 18.56 | $19.64 | 369200 |
| 2026-05-22 | 18.55 | $19.11 | 337808 |
| 2026-05-21 | 18.55 | $18.53 | 286100 |
| 2026-05-20 | 18.56 | $18.26 | 290200 |
| 2026-05-19 | 18.58 | $17.48 | 343242 |
| 2026-05-18 | 18.64 | $18.03 | 227411 |
| 2026-05-15 | 18.66 | $17.87 | 255805 |
| 2026-05-14 | 18.67 | $18.27 | 202703 |
| 2026-05-13 | 18.64 | $17.93 | 289400 |
| 2026-05-12 | 18.62 | $17.62 | 295900 |
| 2026-05-11 | 18.62 | $18.31 | 261437 |
| 2026-05-08 | 18.60 | $18.45 | 299500 |
| 2026-05-07 | 18.56 | $18.32 | 320538 |
| 2026-05-06 | 18.52 | $19.07 | 364426 |
| 2026-05-05 | 18.42 | $19.28 | 479022 |
| 2026-05-04 | 18.26 | $18.62 | 305100 |
| 2026-05-01 | 18.13 | $19.14 | 254831 |
| 2026-04-30 | 17.98 | $19.24 | 346843 |
| 2026-04-29 | 17.84 | $18.88 | 352000 |
| 2026-04-28 | 17.71 | $19.17 | 274022 |
| 2026-04-27 | 17.56 | $19.36 | 245500 |
| 2026-04-24 | 17.40 | $19.11 | 209923 |
| 2026-04-23 | 17.26 | $18.75 | 194848 |
| 2026-04-22 | 17.15 | $18.73 | 238500 |
| 2026-04-21 | 17.03 | $18.55 | 269824 |
| 2026-04-20 | 16.89 | $18.53 | 277900 |
| 2026-04-17 | 16.70 | $18.05 | 204501 |
| 2026-04-16 | 16.55 | $17.69 | 226200 |
| 2026-04-15 | 16.41 | $17.52 | 186117 |
| 2026-04-14 | 16.27 | $17.53 | 210600 |
| 2026-04-13 | 16.12 | $18.00 | 222616 |
| 2026-04-10 | 15.95 | $17.74 | 291420 |
| 2026-04-09 | 15.83 | $17.41 | 302730 |
| 2026-04-08 | 15.75 | $17.00 | 358000 |
| 2026-04-07 | 15.71 | $16.10 | 271949 |
| 2026-04-06 | 15.72 | $16.02 | 269845 |
| 2026-04-02 | 15.77 | $16.18 | 285100 |
| 2026-04-01 | 15.85 | $16.42 | 275648 |
| 2026-03-31 | 15.92 | $16.34 | 401219 |
| 2026-03-30 | 15.97 | $16.20 | 249516 |
| 2026-03-27 | 16.05 | $16.03 | 249000 |
| 2026-03-26 | 16.10 | $16.31 | 362519 |
| 2026-03-25 | 16.15 | $16.65 | 272902 |
| 2026-03-24 | 16.17 | $16.41 | 463700 |
| 2026-03-23 | 16.19 | $15.65 | 486900 |
| 2026-03-20 | 16.29 | $14.82 | 2.9M |
| 2026-03-19 | 16.42 | $14.90 | 502208 |
| 2026-03-18 | 16.72 | $14.90 | 454945 |
| 2026-03-17 | 17.03 | $14.74 | 434839 |
| 2026-03-16 | 17.34 | $14.56 | 598433 |
| 2026-03-13 | 17.65 | $14.68 | 608636 |
| 2026-03-12 | 17.95 | $15.22 | 462805 |
| 2026-03-11 | 18.26 | $15.92 | 534700 |
| 2026-03-10 | 18.51 | $16.12 | 687000 |
| 2026-03-09 | 18.77 | $16.42 | 342500 |
| 2026-03-06 | 19.02 | $16.88 | 415641 |
| 2026-03-05 | 19.21 | $17.81 | 455300 |
| 2026-03-04 | 19.39 | $17.81 | 393300 |
| 2026-03-03 | 19.55 | $17.39 | 458325 |
| 2026-03-02 | 19.71 | $17.72 | 507200 |
| 2026-02-27 | 19.82 | $17.00 | 332111 |
| 2026-02-26 | 19.96 | $17.30 | 340208 |
| 2026-02-25 | 20.06 | $17.14 | 695858 |
| 2026-02-24 | 20.19 | $16.85 | 537300 |
| 2026-02-23 | 20.32 | $17.52 | 745347 |
| 2026-02-20 | 20.44 | $17.58 | 1.2M |
| 2026-02-19 | 20.58 | $20.93 | 409161 |
| 2026-02-18 | 20.55 | $20.98 | 382610 |
| 2026-02-17 | 20.49 | $21.00 | 284611 |
| 2026-02-13 | 20.43 | $20.70 | 456820 |
| 2026-02-12 | 20.43 | $20.70 | 328345 |
| 2026-02-11 | 20.41 | $21.51 | 268900 |
| 2026-02-10 | 20.30 | $20.91 | 237200 |
| 2026-02-09 | 20.23 | $21.27 | 273028 |
| 2026-02-06 | 20.13 | $21.30 | 390900 |
| 2026-02-05 | 20.02 | $20.76 | 363700 |
| 2026-02-04 | 19.91 | $21.36 | 426600 |
| 2026-02-03 | 19.78 | $21.05 | 481065 |
| 2026-02-02 | 19.64 | $20.59 | 354806 |
| 2026-01-30 | 19.50 | $19.95 | 898948 |
| 2026-01-29 | 19.36 | $19.86 | 350700 |
| 2026-01-28 | 19.23 | $19.26 | 253757 |
| 2026-01-27 | 19.15 | $19.64 | 327929 |
| 2026-01-26 | 19.05 | $19.44 | 401211 |
| 2026-01-23 | 18.98 | $20.10 | 480522 |
| 2026-01-22 | 18.86 | $20.35 | 295633 |
| 2026-01-21 | 18.72 | $20.34 | 236306 |
| 2026-01-20 | 18.58 | $19.63 | 431147 |
| 2026-01-16 | 18.54 | $19.87 | 421842 |
| 2026-01-15 | 18.49 | $20.79 | 848600 |
| 2026-01-14 | 18.37 | $20.22 | 362040 |
| 2026-01-13 | 18.27 | $19.35 | 225746 |
| 2026-01-12 | 18.21 | $19.46 | 315038 |
| 2026-01-09 | 18.16 | $19.31 | 265000 |
| 2026-01-08 | 18.09 | $19.02 | 323000 |
| 2026-01-07 | 18.00 | $18.60 | 245404 |
| 2026-01-06 | 17.92 | $18.76 | 334609 |
| 2026-01-05 | 17.85 | $18.19 | 341800 |
| 2026-01-02 | 17.81 | $17.79 | 217200 |
| 2025-12-31 | 17.79 | $17.16 | 228300 |
| 2025-12-30 | 17.78 | $17.33 | 200148 |
| 2025-12-29 | 17.76 | $17.55 | 212000 |
| 2025-12-26 | 17.73 | $17.79 | 144412 |
| 2025-12-24 | 17.69 | $17.89 | 103405 |
| 2025-12-23 | 17.64 | $17.80 | 236913 |
| 2025-12-22 | 17.56 | $17.64 | 310800 |
| 2025-12-19 | 17.49 | $17.46 | 1.7M |
| 2025-12-18 | 17.41 | $18.72 | 297500 |
| 2025-12-17 | 17.27 | $19.03 | 602943 |
| 2025-12-16 | 17.10 | $18.34 | 280440 |
| 2025-12-15 | 16.96 | $18.16 | 245336 |
| 2025-12-12 | 16.85 | $18.21 | 519321 |
| 2025-12-11 | 16.74 | $18.40 | 338700 |
| 2025-12-10 | 16.62 | $17.90 | 498000 |
| 2025-12-09 | 16.52 | $17.24 | 253900 |
| 2025-12-08 | 16.47 | $17.03 | 237100 |
| 2025-12-05 | 16.47 | $17.40 | 219345 |
| 2025-12-04 | 16.46 | $17.31 | 234516 |
| 2025-12-03 | 16.49 | $17.52 | 323249 |
| 2025-12-02 | 16.49 | $16.80 | 185325 |
| 2025-12-01 | 16.54 | $17.07 | 249300 |
| 2025-11-28 | 16.56 | $16.91 | 120618 |
| 2025-11-26 | 16.60 | $16.94 | 338100 |
| 2025-11-25 | 16.65 | $16.87 | 271100 |
| 2025-11-24 | 16.70 | $16.30 | 352572 |
| 2025-11-21 | 16.77 | $16.19 | 349939 |
| 2025-11-20 | 16.86 | $15.81 | 303317 |
| 2025-11-19 | 16.95 | $15.93 | 400324 |
| 2025-11-18 | 17.02 | $15.70 | 406400 |
| 2025-11-17 | 17.13 | $15.58 | 272335 |
| 2025-11-14 | 17.21 | $15.95 | 215820 |
| 2025-11-13 | 17.24 | $15.97 | 420240 |
| 2025-11-12 | 17.27 | $16.07 | 373500 |
| 2025-11-11 | 17.31 | $15.90 | 287000 |
| 2025-11-10 | 17.37 | $16.15 | 404300 |
| 2025-11-07 | 17.39 | $17.00 | 415318 |
| 2025-11-06 | 17.34 | $17.25 | 339042 |
| 2025-11-05 | 17.30 | $17.98 | 220700 |
| 2025-11-04 | 17.25 | $17.41 | 316700 |
| 2025-11-03 | 17.21 | $17.77 | 255405 |
| 2025-10-31 | 17.15 | $17.59 | 224600 |
| 2025-10-30 | 17.12 | $17.63 | 274004 |
| 2025-10-29 | 17.08 | $17.85 | 321510 |
| 2025-10-28 | 17.03 | $17.91 | 350800 |
| 2025-10-27 | 16.96 | $17.74 | 184100 |
| 2025-10-24 | 16.89 | $17.91 | 179600 |
| 2025-10-23 | 16.84 | $17.78 | 199100 |
| 2025-10-22 | 16.79 | $17.30 | 255800 |
| 2025-10-21 | 16.76 | $17.89 | 473751 |
| 2025-10-20 | 16.69 | $17.21 | 271631 |
| 2025-10-17 | 16.65 | $16.52 | 177532 |
| 2025-10-16 | 16.65 | $16.58 | 228612 |
| 2025-10-15 | 16.65 | $16.90 | 220642 |
| 2025-10-14 | 16.63 | $16.99 | 248400 |
| 2025-10-13 | 16.62 | $16.63 | 254821 |
| 2025-10-10 | 16.64 | $15.87 | 328074 |
| 2025-10-09 | 16.68 | $16.50 | 227000 |
| 2025-10-08 | 16.70 | $17.01 | 205100 |
| 2025-10-07 | 16.68 | $16.62 | 209142 |
| 2025-10-06 | 16.67 | $16.62 | 214600 |
| 2025-10-03 | 16.68 | $16.85 | 204900 |
| 2025-10-02 | 16.69 | $16.92 | 220713 |
| 2025-10-01 | 16.68 | $16.75 | 225300 |
| 2025-09-30 | 16.66 | $16.53 | 279300 |
| 2025-09-29 | 16.64 | $16.40 | 312600 |
| 2025-09-26 | 16.64 | $17.01 | 223726 |
| 2025-09-25 | 16.62 | $16.70 | 283824 |
| 2025-09-24 | 16.62 | $16.79 | 273017 |
| 2025-09-23 | 16.62 | $16.46 | 296842 |
| 2025-09-22 | 16.63 | $16.41 | 378823 |
| 2025-09-19 | 16.63 | $16.41 | 1.0M |
| 2025-09-18 | 16.61 | $16.65 | 275448 |
| 2025-09-17 | 16.59 | $16.48 | 353944 |
| 2025-09-16 | 16.57 | $16.81 | 269600 |
| 2025-09-15 | 16.52 | $16.97 | 215700 |
| 2025-09-12 | 16.46 | $16.67 | 180429 |
| 2025-09-11 | 16.42 | $16.98 | 390741 |
| 2025-09-10 | 16.39 | $16.61 | 226200 |
| 2025-09-09 | 16.36 | $16.32 | 306643 |
| 2025-09-08 | 16.31 | $16.82 | 239400 |
| 2025-09-05 | 16.25 | $17.04 | 336630 |
| 2025-09-04 | 16.15 | $16.76 | 349400 |
| 2025-09-03 | 16.07 | $16.35 | 293500 |
| 2025-09-02 | 16.03 | $16.20 | 533047 |
| 2025-08-29 | 15.98 | $16.43 | 185100 |
| 2025-08-28 | 15.91 | $16.61 | 226300 |
| 2025-08-27 | 15.87 | $16.56 | 196714 |
| 2025-08-26 | 15.84 | $16.76 | 305330 |
| 2025-08-25 | 15.81 | $16.66 | 198400 |
| 2025-08-22 | 15.81 | $16.60 | 294221 |
| 2025-08-21 | 15.83 | $15.94 | 182000 |
| 2025-08-20 | 15.88 | $16.14 | 439819 |
| 2025-08-19 | 15.96 | $16.19 | 293344 |
| 2025-08-18 | 15.99 | $15.85 | 237138 |
| 2025-08-15 | 16.02 | $15.66 | 255728 |
| 2025-08-14 | 16.05 | $15.94 | 288000 |
| 2025-08-13 | 16.06 | $16.39 | 370733 |
| 2025-08-12 | 16.04 | $15.97 | 348300 |
| 2025-08-11 | 16.03 | $15.29 | 629400 |
| 2025-08-08 | 16.07 | $15.57 | 525300 |
| 2025-08-07 | 16.10 | $15.08 | 278428 |
| 2025-08-06 | 16.17 | $15.30 | 274814 |
| 2025-08-05 | 16.20 | $15.44 | 230818 |
| 2025-08-04 | 16.24 | $15.13 | 261600 |
| 2025-08-01 | 16.29 | $15.06 | 506909 |
| 2025-07-31 | 16.36 | $15.80 | 330443 |
| 2025-07-30 | 16.40 | $16.05 | 455600 |
| 2025-07-29 | 16.39 | $16.21 | 401358 |
| 2025-07-28 | 16.35 | $16.66 | 329200 |
| 2025-07-25 | 16.29 | $17.00 | 285700 |
| 2025-07-24 | 16.21 | $16.78 | 441840 |
| 2025-07-23 | 16.11 | $17.75 | 875200 |
| 2025-07-22 | 15.95 | $16.83 | 316700 |
| 2025-07-21 | 15.83 | $16.46 | 271501 |
| 2025-07-18 | 15.72 | $16.20 | 285834 |
| 2025-07-17 | 15.64 | $16.31 | 236412 |
| 2025-07-16 | 15.54 | $15.86 | 217125 |
| 2025-07-15 | 15.45 | $15.82 | 294304 |
| 2025-07-14 | 15.36 | $16.13 | 248435 |
| 2025-07-11 | 15.26 | $16.20 | 232500 |
| 2025-07-10 | 15.16 | $16.34 | 240900 |
| 2025-07-09 | 15.08 | $16.04 | 309600 |
| 2025-07-08 | 15.00 | $16.17 | 288900 |
| 2025-07-07 | 14.90 | $16.10 | 258600 |
| 2025-07-03 | 14.79 | $16.57 | 167227 |
| 2025-07-02 | 14.68 | $16.58 | 329747 |
| 2025-07-01 | 14.55 | $15.75 | 285044 |
| 2025-06-30 | 14.44 | $15.41 | 619512 |
| 2025-06-27 | 14.30 | $15.57 | 1.0M |
| 2025-06-26 | 14.16 | $15.25 | 285542 |
| 2025-06-25 | 14.03 | $14.78 | 284000 |
| 2025-06-24 | 13.94 | $14.60 | 351100 |
| 2025-06-23 | 13.82 | $14.48 | 410143 |
| 2025-06-20 | 13.72 | $14.31 | 1.1M |
| 2025-06-18 | 13.63 | $14.49 | 489000 |
| 2025-06-17 | 13.56 | $14.28 | 309700 |
| 2025-06-16 | 13.51 | $14.17 | 279400 |
| 2025-06-13 | 13.47 | $14.01 | 309300 |
| 2025-06-12 | 13.45 | $14.06 | 281300 |
| 2025-06-11 | 13.41 | $14.33 | 421924 |
| 2025-06-10 | 13.37 | $14.58 | 284625 |
| 2025-06-09 | 13.29 | $14.56 | 419800 |
| 2025-06-06 | 13.14 | $14.06 | 356726 |
| 2025-06-05 | 13.09 | $14.05 | 483800 |
| 2025-06-04 | 13.03 | $14.36 | 605930 |
| 2025-06-03 | 12.97 | $13.81 | 426531 |
| 2025-06-02 | 12.93 | $13.65 | 669000 |
| 2025-05-30 | 12.91 | $12.63 | 448900 |
| 2025-05-29 | 12.90 | $12.80 | 341621 |
| 2025-05-28 | 12.90 | $12.55 | 433943 |
| 2025-05-27 | 12.91 | $13.00 | 546907 |
| 2025-05-23 | 12.90 | $12.30 | 361500 |
| 2025-05-22 | 12.92 | $12.49 | 662100 |
| 2025-05-21 | 12.96 | $12.44 | 410500 |
| 2025-05-20 | 13.00 | $13.05 | 234600 |
| 2025-05-19 | 13.00 | $13.35 | 295443 |
| 2025-05-16 | 12.98 | $13.40 | 306200 |
| 2025-05-15 | 12.96 | $13.46 | 273918 |
| 2025-05-14 | 12.92 | $13.42 | 425006 |
| 2025-05-13 | 12.88 | $13.52 | 590318 |
| 2025-05-12 | 12.84 | $12.83 | 681100 |
| 2025-05-09 | 12.83 | $11.61 | 1.1M |
| 2025-05-08 | 12.87 | $13.09 | 335138 |
| 2025-05-07 | 12.85 | $12.89 | 272600 |
| 2025-05-06 | 12.78 | $13.02 | 314924 |
| 2025-05-05 | 12.71 | $13.19 | 385500 |
| 2025-05-02 | 12.63 | $13.12 | 215466 |
| 2025-05-01 | 12.59 | $12.53 | 218700 |
| 2025-04-30 | 12.65 | $12.65 | 291200 |
| 2025-04-29 | 12.68 | $12.75 | 260242 |
| 2025-04-28 | 12.71 | $12.81 | 326800 |
| 2025-04-25 | 12.75 | $12.87 | 311200 |
| 2025-04-24 | 12.81 | $13.20 | 287900 |
| 2025-04-23 | 12.83 | $13.14 | 363148 |
| 2025-04-22 | 12.85 | $13.22 | 255000 |
| 2025-04-21 | 12.87 | $12.82 | 210023 |
| 2025-04-17 | 12.87 | $12.97 | 290100 |
| 2025-04-16 | 12.92 | $12.75 | 251200 |
| 2025-04-15 | 12.98 | $12.63 | 219900 |
| 2025-04-14 | 13.03 | $12.66 | 285700 |
| 2025-04-11 | 13.09 | $12.68 | 268000 |
| 2025-04-10 | 13.16 | $12.42 | 315528 |
| 2025-04-09 | 13.21 | $12.73 | 377503 |
| 2025-04-08 | 13.24 | $11.45 | 467253 |
| 2025-04-07 | 13.37 | $11.65 | 572043 |
| 2025-04-04 | 13.50 | $11.59 | 512900 |
| 2025-04-03 | 13.63 | $12.32 | 282900 |
| 2025-04-02 | 13.71 | $13.76 | 263300 |
| 2025-04-01 | 13.73 | $13.25 | 425010 |
| 2025-03-31 | 13.74 | $13.36 | 293000 |
| 2025-03-28 | 13.77 | $13.59 | 374814 |
| 2025-03-27 | 13.81 | $13.95 | 322100 |
| 2025-03-26 | 13.90 | $13.67 | 295403 |
| 2025-03-25 | 14.01 | $13.60 | 320937 |
| 2025-03-24 | 14.12 | $13.50 | 383800 |
| 2025-03-21 | 14.24 | $12.92 | 1.2M |
| 2025-03-20 | 14.37 | $13.87 | 279513 |
| 2025-03-19 | 14.48 | $13.97 | 293200 |
| 2025-03-18 | 14.57 | $13.67 | 326600 |
| 2025-03-17 | 14.68 | $13.86 | 447900 |
| 2025-03-14 | 14.76 | $14.05 | 376732 |
| 2025-03-13 | 14.83 | $13.35 | 463203 |
| 2025-03-12 | 14.92 | $13.33 | 440910 |
| 2025-03-11 | 15.03 | $14.17 | 421000 |
| 2025-03-10 | 15.11 | $14.17 | 471300 |
| 2025-03-07 | 15.15 | $14.33 | 371800 |
| 2025-03-06 | 15.20 | $13.90 | 551400 |
| 2025-03-05 | 15.26 | $14.03 | 451523 |
| 2025-03-04 | 15.30 | $13.51 | 552400 |
| 2025-03-03 | 15.34 | $13.98 | 485200 |
| 2025-02-28 | 15.39 | $14.44 | 658200 |
| 2025-02-27 | 15.43 | $15.70 | 711920 |
| 2025-02-26 | 15.41 | $15.93 | 340000 |
| 2025-02-25 | 15.37 | $15.79 | 351639 |
| 2025-02-24 | 15.34 | $15.77 | 340605 |
| 2025-02-21 | 15.31 | $15.64 | 358645 |
| 2025-02-20 | 15.27 | $15.93 | 254746 |
| 2025-02-19 | 15.21 | $15.90 | 481300 |
| 2025-02-18 | 15.17 | $15.91 | 384744 |
| 2025-02-14 | 15.13 | $15.41 | 264013 |
| 2025-02-13 | 15.10 | $15.33 | 241914 |
| 2025-02-12 | 15.09 | $15.18 | 196100 |
| 2025-02-11 | 15.05 | $15.61 | 216700 |
| 2025-02-10 | 14.98 | $15.65 | 298337 |
| 2025-02-07 | 14.87 | $15.03 | 245925 |
| 2025-02-06 | 14.79 | $15.35 | 233800 |
| 2025-02-05 | 14.71 | $15.16 | 255715 |
| 2025-02-04 | 14.65 | $14.74 | 319200 |
| 2025-02-03 | 14.60 | $14.41 | 280014 |
| 2025-01-31 | 14.56 | $14.94 | 1.2M |
| 2025-01-30 | 14.52 | $15.19 | 262042 |
| 2025-01-29 | 14.45 | $15.25 | 301100 |
| 2025-01-28 | 14.39 | $15.11 | 294405 |
| 2025-01-27 | 14.35 | $15.19 | 437948 |
| 2025-01-24 | 14.30 | $15.29 | 294817 |
| 2025-01-23 | 14.25 | $14.81 | 278136 |
| 2025-01-22 | 14.23 | $14.66 | 259339 |
| 2025-01-21 | 14.22 | $15.19 | 269641 |
| 2025-01-17 | 14.20 | $15.01 | 240949 |
| 2025-01-16 | 14.23 | $14.97 | 241748 |
| 2025-01-15 | 14.29 | $14.99 | 318924 |
| 2025-01-14 | 14.33 | $14.37 | 274300 |
| 2025-01-13 | 14.42 | $14.22 | 298600 |
| 2025-01-10 | 14.54 | $13.52 | 479905 |
| 2025-01-08 | 14.70 | $13.40 | 240333 |
| 2025-01-07 | 14.88 | $13.71 | 302802 |
| 2025-01-06 | 15.02 | $13.98 | 332639 |
| 2025-01-03 | 15.14 | $13.74 | 318109 |
| 2025-01-02 | 15.29 | $13.69 | 394000 |
| 2024-12-31 | 15.44 | $14.13 | 337701 |
| 2024-12-30 | 15.59 | $13.73 | 390100 |
| 2024-12-27 | 15.74 | $14.09 | 326446 |
| 2024-12-26 | 15.85 | $14.31 | 369117 |
| 2024-12-24 | 15.93 | $14.27 | 157212 |
| 2024-12-23 | 16.03 | $14.12 | 628523 |
| 2024-12-20 | 16.10 | $14.41 | 4.3M |
| 2024-12-19 | 16.13 | $14.46 | 632400 |
| 2024-12-18 | 16.14 | $14.87 | 504346 |
| 2024-12-17 | 16.13 | $15.65 | 536605 |
| 2024-12-16 | 16.07 | $16.10 | 419104 |
| 2024-12-13 | 15.99 | $15.91 | 284500 |
| 2024-12-12 | 15.93 | $16.17 | 286200 |
| 2024-12-11 | 15.89 | $16.59 | 351200 |
| 2024-12-10 | 15.85 | $16.69 | 418548 |
| 2024-12-09 | 15.84 | $16.99 | 681431 |
| 2024-12-06 | 15.78 | $16.45 | 486600 |
| 2024-12-05 | 15.75 | $16.44 | 553629 |
| 2024-12-04 | 15.75 | $16.71 | 539026 |
| 2024-12-03 | 15.65 | $16.75 | 582400 |
| 2024-12-02 | 15.53 | $17.08 | 637206 |
| 2024-11-29 | 15.40 | $16.67 | 346900 |
| 2024-11-27 | 15.27 | $16.33 | 548816 |
| 2024-11-26 | 15.17 | $15.95 | 539300 |
| 2024-11-25 | 15.10 | $16.18 | 645607 |
| 2024-11-22 | 15.02 | $15.54 | 436330 |
| 2024-11-21 | 14.95 | $15.05 | 247317 |
| 2024-11-20 | 14.90 | $14.62 | 242800 |
| 2024-11-19 | 14.87 | $14.68 | 323000 |
| 2024-11-18 | 14.86 | $14.49 | 430400 |
| 2024-11-15 | 14.87 | $14.49 | 429933 |
| 2024-11-14 | 14.90 | $14.79 | 480600 |
| 2024-11-13 | 14.91 | $15.36 | 380033 |
| 2024-11-12 | 14.88 | $15.79 | 311700 |
| 2024-11-11 | 14.80 | $16.42 | 348300 |
| 2024-11-08 | 14.71 | $15.71 | 464900 |
| 2024-11-07 | 14.67 | $15.96 | 375027 |
| 2024-11-06 | 14.60 | $16.38 | 485200 |
| 2024-11-05 | 14.50 | $14.76 | 209047 |
| 2024-11-04 | 14.48 | $14.38 | 184800 |
| 2024-11-01 | 14.47 | $14.35 | 235706 |
| 2024-10-31 | 14.47 | $14.09 | 194400 |
| 2024-10-30 | 14.47 | $14.35 | 170846 |
| 2024-10-29 | 14.48 | $14.57 | 137800 |
| 2024-10-28 | 14.49 | $14.63 | 151700 |
| 2024-10-25 | 14.50 | $14.09 | 157900 |
| 2024-10-24 | 14.54 | $14.17 | 251500 |
| 2024-10-23 | 14.57 | $14.01 | 263006 |
| 2024-10-22 | 14.59 | $14.39 | 148529 |
| 2024-10-21 | 14.62 | $14.79 | 212200 |
| 2024-10-18 | 14.62 | $15.02 | 201137 |
| 2024-10-17 | 14.63 | $15.07 | 214600 |
| 2024-10-16 | 14.66 | $14.57 | 215710 |
| 2024-10-15 | 14.70 | $14.23 | 232945 |
| 2024-10-14 | 14.77 | $14.67 | 260200 |
| 2024-10-11 | 14.79 | $14.88 | 202938 |
| 2024-10-10 | 14.80 | $14.60 | 295929 |
| 2024-10-09 | 14.80 | $14.47 | 211100 |
| 2024-10-08 | 14.80 | $14.25 | 234244 |
| 2024-10-07 | 14.81 | $14.28 | 182800 |
| 2024-10-04 | 14.83 | $14.31 | 190512 |
| 2024-10-03 | 14.87 | $14.14 | 253549 |
| 2024-10-02 | 14.93 | $14.43 | 236100 |
| 2024-10-01 | 14.98 | $14.80 | 324545 |
| 2024-09-30 | 15.01 | $14.83 | 268418 |
| 2024-09-27 | 15.08 | $14.96 | 445000 |
| 2024-09-26 | 15.15 | $14.74 | 338900 |
| 2024-09-25 | 15.22 | $14.42 | 325800 |
| 2024-09-24 | 15.32 | $15.03 | 381632 |
| 2024-09-23 | 15.40 | $14.75 | 342200 |
| 2024-09-20 | 15.50 | $15.10 | 1.9M |
| 2024-09-19 | 15.57 | $15.82 | 311536 |
| 2024-09-18 | 15.61 | $15.32 | 334228 |
| 2024-09-17 | 15.67 | $15.53 | 418600 |
| 2024-09-16 | 15.72 | $15.10 | 308800 |
| 2024-09-13 | 15.78 | $15.03 | 318731 |
| 2024-09-12 | 15.86 | $14.61 | 253907 |
| 2024-09-11 | 15.95 | $14.55 | 273700 |
| 2024-09-10 | 16.05 | $14.50 | 375700 |
| 2024-09-09 | 16.13 | $14.70 | 374500 |
| 2024-09-06 | 16.26 | $15.09 | 472530 |
| 2024-09-05 | 16.49 | $15.35 | 351905 |
| 2024-09-04 | 16.67 | $15.36 | 317728 |
| 2024-09-03 | 16.86 | $15.36 | 446628 |
| 2024-08-30 | 17.04 | $16.26 | 297900 |
| 2024-08-29 | 17.21 | $16.41 | 352000 |
| 2024-08-28 | 17.43 | $16.02 | 208743 |
| 2024-08-27 | 17.75 | $16.47 | 182400 |
| 2024-08-26 | 18.02 | $16.64 | 232000 |
| 2024-08-23 | 18.29 | $16.80 | 370833 |
| 2024-08-22 | 18.56 | $16.49 | 242502 |
| 2024-08-21 | 18.83 | $16.64 | 213125 |
| 2024-08-20 | 19.09 | $16.45 | 253744 |
| 2024-08-19 | 19.39 | $16.49 | 290216 |
| 2024-08-16 | 19.68 | $16.45 | 401217 |
| 2024-08-15 | 19.97 | $16.56 | 357506 |
| 2024-08-14 | 20.27 | $16.34 | 421437 |
| 2024-08-13 | 20.59 | $16.59 | 634114 |
| 2024-08-12 | 20.92 | $16.14 | 690831 |
| 2024-08-09 | 21.18 | $17.35 | 736600 |
| 2024-08-08 | 21.35 | $19.58 | 491900 |
| 2024-08-07 | 21.40 | $18.98 | 290327 |
| 2024-08-06 | 21.44 | $19.11 | 366400 |
| 2024-08-05 | 21.46 | $19.06 | 329341 |
| 2024-08-02 | 21.50 | $19.72 | 403645 |
| 2024-08-01 | 21.50 | $20.81 | 309400 |
| 2024-07-31 | 21.46 | $22.42 | 567846 |
| 2024-07-30 | 21.35 | $21.77 | 436100 |
| 2024-07-29 | 21.27 | $21.97 | 311700 |
| 2024-07-26 | 21.19 | $22.25 | 309940 |
| 2024-07-25 | 21.08 | $22.01 | 414500 |
| 2024-07-24 | 21.00 | $21.71 | 235731 |
| 2024-07-23 | 20.93 | $22.56 | 216344 |
| 2024-07-22 | 20.82 | $22.14 | 797690 |
| 2024-07-19 | 20.76 | $22.28 | 225383 |
| 2024-07-18 | 20.70 | $22.68 | 277002 |
| 2024-07-17 | 20.60 | $22.70 | 327916 |
| 2024-07-16 | 20.49 | $23.13 | 420669 |
| 2024-07-15 | 20.37 | $21.30 | 211300 |
| 2024-07-12 | 20.37 | $20.83 | 191837 |
| 2024-07-11 | 20.41 | $20.66 | 243295 |
| 2024-07-10 | 20.46 | $19.76 | 150133 |
| 2024-07-09 | 20.57 | $19.53 | 195198 |
| 2024-07-08 | 20.71 | $19.84 | 177709 |
| 2024-07-05 | 20.84 | $19.58 | 211915 |
| 2024-07-03 | 20.99 | $20.15 | 73246 |
| 2024-07-02 | 21.10 | $20.13 | 180373 |
| 2024-07-01 | 21.27 | $20.20 | 201838 |
| 2024-06-28 | 21.46 | $20.27 | 519512 |
| 2024-06-27 | 21.63 | $20.12 | 208179 |
| 2024-06-26 | 21.78 | $20.47 | 156610 |
| 2024-06-25 | 21.95 | $20.19 | 183510 |
| 2024-06-24 | 22.11 | $20.41 | 257005 |
| 2024-06-21 | 22.25 | $20.95 | 824767 |
| 2024-06-20 | 22.39 | $21.14 | 214791 |
| 2024-06-18 | 22.54 | $20.59 | 205889 |
| 2024-06-17 | 22.69 | $20.50 | 300706 |
| 2024-06-14 | 22.83 | $20.78 | 143412 |
| 2024-06-13 | 22.96 | $21.28 | 141070 |
| 2024-06-12 | 23.04 | $21.70 | 150373 |
| 2024-06-11 | 23.09 | $21.65 | 170504 |
| 2024-06-10 | 23.12 | $21.92 | 160665 |
| 2024-06-07 | 23.15 | $22.31 | 185834 |
| 2024-06-06 | 23.07 | $22.46 | 171542 |
| 2024-06-05 | 22.96 | $22.60 | 189455 |
| 2024-06-04 | 22.87 | $22.33 | 280928 |
| 2024-06-03 | 22.79 | $23.56 | 278599 |
| 2024-05-31 | 22.67 | $24.01 | 315226 |
| 2024-05-30 | 22.52 | $23.53 | 175208 |
| 2024-05-29 | 22.37 | $23.28 | 155211 |
| 2024-05-28 | 22.23 | $23.74 | 200156 |
| 2024-05-24 | 22.12 | $23.36 | 182370 |
| 2024-05-23 | 22.02 | $23.33 | 181235 |
| 2024-05-22 | 21.92 | $23.79 | 223187 |
| 2024-05-21 | 21.81 | $24.02 | 337296 |
| 2024-05-20 | 21.68 | $23.70 | 346635 |
| 2024-05-17 | 21.56 | $23.34 | 275274 |
| 2024-05-16 | 21.45 | $23.25 | 233354 |
| 2024-05-15 | 21.35 | $22.95 | 195565 |
| 2024-05-14 | 21.26 | $22.64 | 299378 |
| 2024-05-13 | 21.20 | $22.33 | 280523 |
| 2024-05-10 | 21.16 | $22.52 | 554877 |
| 2024-05-09 | 21.11 | $20.63 | 239251 |
| 2024-05-08 | 21.18 | $20.35 | 160434 |
| 2024-05-07 | 21.27 | $20.65 | 231240 |
| 2024-05-06 | 21.36 | $20.82 | 145543 |
| 2024-05-03 | 21.45 | $21.10 | 204403 |
| 2024-05-02 | 21.52 | $21.00 | 179630 |
| 2024-05-01 | 21.58 | $20.55 | 232925 |
| 2024-04-30 | 21.68 | $20.56 | 166994 |
| 2024-04-29 | 21.76 | $21.51 | 207341 |
| 2024-04-26 | 21.80 | $21.35 | 130280 |
| 2024-04-25 | 21.84 | $21.35 | 255029 |
| 2024-04-24 | 21.88 | $21.49 | 230727 |
| 2024-04-23 | 21.89 | $21.49 | 251836 |
| 2024-04-22 | 21.89 | $21.24 | 151665 |
| 2024-04-19 | 21.89 | $21.23 | 176448 |
| 2024-04-18 | 21.92 | $21.22 | 208271 |
| 2024-04-17 | 21.93 | $21.26 | 270748 |
| 2024-04-16 | 21.92 | $21.37 | 125040 |
| 2024-04-15 | 21.89 | $21.41 | 148254 |
| 2024-04-12 | 21.88 | $21.61 | 127602 |
| 2024-04-11 | 21.86 | $22.11 | 123205 |
| 2024-04-10 | 21.82 | $21.98 | 174147 |
| 2024-04-09 | 21.75 | $22.56 | 147161 |
| 2024-04-08 | 21.67 | $22.51 | 138208 |
| 2024-04-05 | 21.56 | $22.51 | 122615 |
| 2024-04-04 | 21.46 | $22.29 | 192967 |
| 2024-04-03 | 21.34 | $22.47 | 150896 |
| 2024-04-02 | 21.22 | $22.17 | 196266 |
| 2024-04-01 | 21.13 | $22.29 | 247581 |
| 2024-03-28 | 21.05 | $22.25 | 758238 |
| 2024-03-27 | 21.02 | $22.17 | 294063 |
| 2024-03-26 | 20.93 | $21.61 | 161465 |
| 2024-03-25 | 20.84 | $21.50 | 174379 |
| 2024-03-22 | 20.79 | $21.25 | 245263 |
| 2024-03-21 | 20.73 | $21.77 | 259696 |
| 2024-03-20 | 20.64 | $21.53 | 220010 |
| 2024-03-19 | 20.56 | $21.05 | 237315 |
| 2024-03-18 | 20.51 | $20.67 | 374057 |
| 2024-03-15 | 20.50 | $21.39 | 3.2M |
| 2024-03-14 | 20.48 | $21.05 | 538420 |
| 2024-03-13 | 20.45 | $21.36 | 373785 |
| 2024-03-12 | 20.38 | $20.66 | 242595 |
| 2024-03-11 | 20.40 | $20.96 | 318744 |
| 2024-03-08 | 20.41 | $20.26 | 302241 |
| 2024-03-07 | 20.45 | $20.43 | 298157 |
| 2024-03-06 | 20.45 | $20.04 | 252756 |
| 2024-03-05 | 20.46 | $19.97 | 282809 |
| 2024-03-04 | 20.47 | $20.34 | 320086 |
| 2024-03-01 | 20.48 | $20.66 | 399071 |
| 2024-02-29 | 20.49 | $21.75 | 507040 |
| 2024-02-28 | 20.43 | $20.36 | 376596 |
| 2024-02-27 | 20.47 | $19.82 | 141203 |
| 2024-02-26 | 20.54 | $20.40 | 352906 |
| 2024-02-23 | 20.55 | $20.19 | 149887 |
| 2024-02-22 | 20.57 | $19.97 | 182325 |
| 2024-02-21 | 20.59 | $19.92 | 124000 |
| 2024-02-20 | 20.61 | $19.95 | 168000 |
| 2024-02-16 | 20.64 | $20.60 | 226700 |
| 2024-02-15 | 20.62 | $20.97 | 285800 |
| 2024-02-14 | 20.58 | $20.31 | 133100 |
| 2024-02-13 | 20.56 | $19.99 | 256200 |
| 2024-02-12 | 20.56 | $21.19 | 224700 |
| 2024-02-09 | 20.54 | $21.14 | 154500 |
| 2024-02-08 | 20.51 | $21.00 | 186000 |
| 2024-02-07 | 20.51 | $20.37 | 116800 |
| 2024-02-06 | 20.54 | $20.21 | 162100 |
| 2024-02-05 | 20.64 | $20.18 | 177800 |
| 2024-02-02 | 20.73 | $20.67 | 176900 |
| 2024-02-01 | 20.81 | $20.80 | 160500 |
| 2024-01-31 | 20.90 | $20.55 | 398100 |
| 2024-01-30 | 21.02 | $21.18 | 146300 |
| 2024-01-29 | 21.14 | $21.19 | 187000 |
| 2024-01-26 | 21.27 | $20.64 | 154000 |
| 2024-01-25 | 21.45 | $20.55 | 222600 |
| 2024-01-24 | 21.63 | $20.34 | 156700 |
| 2024-01-23 | 21.81 | $20.34 | 189100 |
| 2024-01-22 | 21.96 | $20.61 | 203400 |
| 2024-01-19 | 22.09 | $20.16 | 149400 |
| 2024-01-18 | 22.27 | $20.18 | 177800 |
| 2024-01-17 | 22.41 | $19.83 | 161900 |
| 2024-01-16 | 22.55 | $20.11 | 144900 |
| 2024-01-12 | 22.63 | $20.69 | 140500 |
| 2024-01-11 | 22.66 | $20.69 | 150000 |
| 2024-01-10 | 22.65 | $20.91 | 155900 |
| 2024-01-09 | 22.66 | $21.05 | 173200 |
| 2024-01-08 | 22.62 | $22.08 | 172400 |
| 2024-01-05 | 22.53 | $22.04 | 191500 |
| 2024-01-04 | 22.46 | $22.23 | 170400 |
| 2024-01-03 | 22.38 | $22.60 | 341500 |
| 2024-01-02 | 22.31 | $23.07 | 275300 |
| 2023-12-29 | 22.20 | $23.45 | 288500 |
| 2023-12-28 | 22.04 | $23.86 | 167100 |
| 2023-12-27 | 21.86 | $24.13 | 165100 |
| 2023-12-26 | 21.66 | $24.23 | 173700 |
| 2023-12-22 | 21.48 | $23.90 | 246200 |
| 2023-12-21 | 21.32 | $23.44 | 182600 |
| 2023-12-20 | 21.17 | $23.22 | 304500 |
| 2023-12-19 | 21.02 | $23.73 | 318800 |
| 2023-12-18 | 20.86 | $22.98 | 324600 |
| 2023-12-15 | 20.76 | $22.49 | 1.7M |
| 2023-12-14 | 20.66 | $21.83 | 419300 |
| 2023-12-13 | 20.60 | $21.30 | 475400 |
| 2023-12-12 | 20.60 | $20.42 | 289100 |
| 2023-12-11 | 20.58 | $21.06 | 262400 |
| 2023-12-08 | 20.54 | $20.43 | 190100 |
| 2023-12-07 | 20.51 | $20.20 | 319100 |
| 2023-12-06 | 20.49 | $20.69 | 327800 |
| 2023-12-05 | 20.48 | $20.52 | 335400 |
| 2023-12-04 | 20.47 | $21.33 | 269800 |
| 2023-12-01 | 20.40 | $20.80 | 269900 |
| 2023-11-30 | 20.41 | $20.32 | 255200 |
| 2023-11-29 | 20.42 | $20.16 | 241000 |
| 2023-11-28 | 20.42 | $20.18 | 202400 |
| 2023-11-27 | 20.43 | $20.54 | 254700 |
| 2023-11-24 | 20.39 | $20.73 | 91600 |
| 2023-11-22 | 20.33 | $20.37 | 142800 |
| 2023-11-21 | 20.26 | $20.33 | 128600 |
| 2023-11-20 | 20.21 | $20.56 | 141100 |
| 2023-11-17 | 20.14 | $20.85 | 209700 |
| 2023-11-16 | 20.08 | $20.54 | 143900 |
| 2023-11-15 | 20.03 | $20.71 | 233400 |
| 2023-11-14 | 19.98 | $21.21 | 250000 |
| 2023-11-13 | 19.94 | $20.16 | 156900 |
| 2023-11-10 | 19.95 | $20.13 | 184500 |
| 2023-11-09 | 19.96 | $19.78 | 210700 |
| 2023-11-08 | 20.01 | $19.85 | 251800 |
| 2023-11-07 | 20.09 | $20.43 | 194100 |
| 2023-11-06 | 20.14 | $20.38 | 372700 |
| 2023-11-03 | 20.20 | $19.91 | 478300 |
| 2023-11-02 | 20.26 | $21.07 | 212000 |
| 2023-11-01 | 20.24 | $20.43 | 174700 |
| 2023-10-31 | 20.28 | $20.33 | 152500 |
| 2023-10-30 | 20.33 | $20.24 | 150800 |
| 2023-10-27 | 20.40 | $19.85 | 272400 |
| 2023-10-26 | 20.50 | $19.39 | 175700 |
| 2023-10-25 | 20.61 | $19.08 | 183500 |
| 2023-10-24 | 20.73 | $19.28 | 166600 |
| 2023-10-23 | 20.82 | $19.20 | 246700 |
| 2023-10-20 | 20.94 | $19.53 | 282300 |
| 2023-10-19 | 21.02 | $19.59 | 252700 |
| 2023-10-18 | 21.07 | $19.67 | 196100 |
| 2023-10-17 | 21.13 | $20.41 | 200100 |
| 2023-10-16 | 21.16 | $20.41 | 193200 |
| 2023-10-13 | 21.21 | $20.34 | 256100 |
| 2023-10-12 | 21.27 | $20.72 | 172600 |
| 2023-10-11 | 21.34 | $21.49 | 94300 |
| 2023-10-10 | 21.30 | $21.45 | 113400 |
| 2023-10-09 | 21.26 | $21.54 | 141500 |
| 2023-10-06 | 21.22 | $21.14 | 201400 |
| 2023-10-05 | 21.16 | $20.73 | 370500 |
| 2023-10-04 | 21.14 | $21.21 | 161600 |
| 2023-10-03 | 21.12 | $21.42 | 190700 |
| 2023-10-02 | 21.11 | $21.59 | 212600 |
| 2023-09-29 | 21.14 | $21.72 | 290600 |
| 2023-09-28 | 21.15 | $21.69 | 222800 |
| 2023-09-27 | 21.15 | $21.52 | 174900 |
| 2023-09-26 | 21.18 | $21.11 | 174100 |
| 2023-09-25 | 21.19 | $21.54 | 131200 |
| 2023-09-22 | 21.16 | $21.06 | 202600 |
| 2023-09-21 | 21.16 | $20.57 | 163200 |
| 2023-09-20 | 21.19 | $20.84 | 167700 |
| 2023-09-19 | 21.23 | $21.19 | 145400 |
| 2023-09-18 | 21.27 | $21.26 | 204500 |
| 2023-09-15 | 21.33 | $21.64 | 1.6M |
| 2023-09-14 | 21.37 | $22.01 | 296900 |
| 2023-09-13 | 21.36 | $20.85 | 235100 |
| 2023-09-12 | 21.41 | $20.61 | 231000 |
| 2023-09-11 | 21.48 | $20.65 | 391200 |
| 2023-09-08 | 21.54 | $19.89 | 308600 |
| 2023-09-07 | 21.64 | $20.33 | 357400 |
| 2023-09-06 | 21.70 | $20.96 | 231500 |
| 2023-09-05 | 21.73 | $21.22 | 418800 |
| 2023-09-01 | 21.74 | $22.20 | 207400 |
| 2023-08-31 | 21.67 | $21.91 | 252800 |
| 2023-08-30 | 21.68 | $21.63 | 225200 |
| 2023-08-29 | 21.75 | $22.04 | 190500 |
| 2023-08-28 | 21.82 | $21.49 | 175300 |
| 2023-08-25 | 21.91 | $20.88 | 143300 |
| 2023-08-24 | 22.01 | $20.98 | 213300 |
| 2023-08-23 | 22.10 | $21.30 | 258500 |
| 2023-08-22 | 22.19 | $21.64 | 194600 |
| 2023-08-21 | 22.26 | $21.98 | 113800 |
| 2023-08-18 | 22.30 | $22.39 | 182100 |
| 2023-08-17 | 22.31 | $22.40 | 225600 |
| 2023-08-16 | 22.34 | $21.85 | 199300 |
| 2023-08-15 | 22.39 | $21.75 | 145400 |
| 2023-08-14 | 22.45 | $22.01 | 240600 |
| 2023-08-11 | 22.49 | $22.03 | 344100 |
| 2023-08-10 | 22.50 | $21.73 | 260500 |
| 2023-08-09 | 22.54 | $21.63 | 157700 |
| 2023-08-08 | 22.58 | $21.51 | 242200 |
| 2023-08-07 | 22.61 | $21.52 | 259700 |
| 2023-08-04 | 22.62 | $20.75 | 451500 |
| 2023-08-03 | 22.66 | $22.13 | 352000 |
| 2023-08-02 | 22.60 | $22.96 | 217300 |
| 2023-08-01 | 22.51 | $23.48 | 210100 |
| 2023-07-31 | 22.44 | $23.30 | 191900 |
| 2023-07-28 | 22.35 | $22.93 | 126400 |
| 2023-07-27 | 22.27 | $22.69 | 211800 |
| 2023-07-26 | 22.15 | $23.03 | 149900 |
| 2023-07-25 | 22.00 | $23.10 | 248800 |
| 2023-07-24 | 21.82 | $22.79 | 213500 |
| 2023-07-21 | 21.66 | $22.70 | 177100 |
| 2023-07-20 | 21.51 | $22.92 | 264400 |
| 2023-07-19 | 21.36 | $22.87 | 186100 |
| 2023-07-18 | 21.20 | $23.00 | 152900 |
| 2023-07-17 | 21.01 | $22.66 | 237700 |
| 2023-07-14 | 20.85 | $22.36 | 210600 |
| 2023-07-13 | 20.69 | $22.47 | 192300 |
| 2023-07-12 | 20.54 | $22.44 | 254700 |
| 2023-07-11 | 20.36 | $22.04 | 201800 |
| 2023-07-10 | 20.20 | $21.81 | 175700 |
| 2023-07-07 | 20.07 | $21.43 | 263400 |
| 2023-07-06 | 19.96 | $20.97 | 214200 |
| 2023-07-05 | 19.85 | $21.11 | 287800 |
| 2023-07-03 | 19.70 | $22.09 | 189800 |
| 2023-06-30 | 19.52 | $21.57 | 411100 |
| 2023-06-29 | 19.29 | $21.39 | 359400 |
| 2023-06-28 | 19.08 | $20.30 | 252700 |
| 2023-06-27 | 18.93 | $19.99 | 348500 |
| 2023-06-26 | 18.81 | $19.56 | 211000 |
| 2023-06-23 | 18.71 | $19.48 | 413600 |
| 2023-06-22 | 18.62 | $19.80 | 224300 |
| 2023-06-21 | 18.52 | $19.89 | 246700 |
| 2023-06-20 | 18.42 | $19.56 | 314900 |
| 2023-06-16 | 18.33 | $19.21 | 1.3M |
| 2023-06-15 | 18.27 | $19.55 | 267600 |
| 2023-06-14 | 18.17 | $19.21 | 274600 |
| 2023-06-13 | 18.06 | $19.35 | 322300 |
| 2023-06-12 | 17.94 | $18.96 | 270200 |
| 2023-06-09 | 17.83 | $18.85 | 222700 |
| 2023-06-08 | 17.73 | $19.10 | 235900 |
| 2023-06-07 | 17.64 | $19.28 | 284300 |
| 2023-06-06 | 17.55 | $18.78 | 241600 |
| 2023-06-05 | 17.49 | $18.17 | 247000 |
| 2023-06-02 | 17.44 | $18.38 | 290400 |
| 2023-06-01 | 17.32 | $17.07 | 286900 |
| 2023-05-31 | 17.29 | $17.03 | 253300 |
| 2023-05-30 | 17.26 | $17.28 | 210600 |
| 2023-05-26 | 17.23 | $17.70 | 228200 |
| 2023-05-25 | 17.18 | $17.57 | 211300 |
| 2023-05-24 | 17.15 | $17.63 | 166400 |
| 2023-05-23 | 17.11 | $17.84 | 190500 |
| 2023-05-22 | 17.07 | $17.95 | 176300 |
| 2023-05-19 | 17.06 | $17.78 | 234100 |
| 2023-05-18 | 17.06 | $17.92 | 227700 |
| 2023-05-17 | 17.07 | $17.64 | 243500 |
| 2023-05-16 | 17.10 | $16.83 | 235800 |
| 2023-05-15 | 17.17 | $16.97 | 192200 |
| 2023-05-12 | 17.22 | $16.88 | 192800 |
| 2023-05-11 | 17.28 | $16.80 | 237700 |
| 2023-05-10 | 17.35 | $17.20 | 283100 |
| 2023-05-09 | 17.38 | $17.54 | 340600 |
| 2023-05-08 | 17.41 | $17.57 | 461200 |
| 2023-05-05 | 17.42 | $17.29 | 670500 |
| 2023-05-04 | 17.42 | $15.91 | 334200 |
| 2023-05-03 | 17.49 | $16.41 | 276000 |
| 2023-05-02 | 17.55 | $16.49 | 270500 |
| 2023-05-01 | 17.64 | $16.70 | 331900 |
| 2023-04-28 | 17.73 | $16.74 | 332700 |
| 2023-04-27 | 17.79 | $16.94 | 297700 |
| 2023-04-26 | 17.85 | $16.77 | 283400 |
| 2023-04-25 | 17.90 | $17.10 | 275000 |
| 2023-04-24 | 17.96 | $17.74 | 181700 |
| 2023-04-21 | 17.97 | $17.74 | 258300 |
| 2023-04-20 | 17.98 | $18.19 | 291600 |
| 2023-04-19 | 17.95 | $18.25 | 234800 |
| 2023-04-18 | 17.93 | $18.19 | 181000 |
| 2023-04-17 | 17.86 | $18.00 | 209200 |
| 2023-04-14 | 17.75 | $17.98 | 243800 |
| 2023-04-13 | 17.67 | $18.25 | 227300 |
| 2023-04-12 | 17.56 | $17.89 | 236200 |
| 2023-04-11 | 17.53 | $18.03 | 284800 |
| 2023-04-10 | 17.47 | $17.70 | 191100 |
| 2023-04-06 | 17.44 | $17.30 | 174800 |
| 2023-04-05 | 17.48 | $17.38 | 247000 |
| 2023-04-04 | 17.55 | $17.70 | 325200 |
| 2023-04-03 | 17.58 | $18.30 | 289300 |
| 2023-03-31 | 17.59 | $18.34 | 330900 |
| 2023-03-30 | 17.66 | $18.09 | 183500 |
| 2023-03-29 | 17.71 | $18.00 | 364600 |
| 2023-03-28 | 17.76 | $17.86 | 309600 |
| 2023-03-27 | 17.78 | $18.22 | 586700 |
| 2023-03-24 | 17.82 | $17.93 | 844300 |
| 2023-03-23 | 17.85 | $17.90 | 687800 |
| 2023-03-22 | 17.85 | $17.69 | 804800 |
| 2023-03-21 | 17.87 | $17.80 | 752100 |
| 2023-03-20 | 17.89 | $16.85 | 872900 |
| 2023-03-17 | 18.01 | $15.74 | 1.7M |
| 2023-03-16 | 18.21 | $16.44 | 444000 |
| 2023-03-15 | 18.35 | $16.07 | 650700 |
| 2023-03-14 | 18.53 | $17.22 | 747900 |
| 2023-03-13 | 18.63 | $16.80 | 557300 |
| 2023-03-10 | 18.76 | $17.17 | 691500 |
| 2023-03-09 | 18.86 | $18.16 | 459300 |
| 2023-03-08 | 18.92 | $18.74 | 583300 |
| 2023-03-07 | 18.98 | $18.28 | 525300 |
| 2023-03-06 | 19.06 | $18.50 | 680700 |
| 2023-03-03 | 19.16 | $19.73 | 454900 |
| 2023-03-02 | 19.21 | $19.18 | 324700 |
| 2023-03-01 | 19.25 | $18.85 | 513900 |
| 2023-02-28 | 19.30 | $18.29 | 697300 |
| 2023-02-27 | 19.34 | $19.08 | 367200 |
| 2023-02-24 | 19.38 | $18.41 | 699700 |
| 2023-02-23 | 19.50 | $18.00 | 424300 |
| 2023-02-22 | 19.60 | $18.10 | 469000 |
| 2023-02-21 | 19.68 | $18.09 | 517600 |
| 2023-02-17 | 19.76 | $19.34 | 323600 |
| 2023-02-16 | 19.76 | $19.65 | 267100 |
| 2023-02-15 | 19.74 | $19.43 | 247800 |
| 2023-02-14 | 19.71 | $19.54 | 292100 |
| 2023-02-13 | 19.66 | $19.26 | 327100 |
| 2023-02-10 | 19.68 | $19.35 | 336800 |
| 2023-02-09 | 19.67 | $19.21 | 305900 |
| 2023-02-08 | 19.65 | $19.45 | 330100 |
| 2023-02-07 | 19.62 | $19.81 | 277600 |
| 2023-02-06 | 19.55 | $19.84 | 305000 |
| 2023-02-03 | 19.50 | $20.64 | 355800 |
| 2023-02-02 | 19.37 | $20.70 | 337400 |
| 2023-02-01 | 19.23 | $20.04 | 927000 |
| 2023-01-31 | 19.11 | $19.67 | 765400 |
| 2023-01-30 | 19.04 | $19.10 | 335900 |
| 2023-01-27 | 18.99 | $19.96 | 482400 |
| 2023-01-26 | 18.87 | $20.75 | 434400 |
| 2023-01-25 | 18.74 | $20.14 | 514100 |
| 2023-01-24 | 18.65 | $19.62 | 234800 |
| 2023-01-23 | 18.58 | $19.61 | 297300 |
| 2023-01-20 | 18.52 | $19.50 | 278500 |
| 2023-01-19 | 18.46 | $19.19 | 311400 |
| 2023-01-18 | 18.38 | $18.85 | 377000 |
| 2023-01-17 | 18.33 | $18.57 | 396200 |
| 2023-01-13 | 18.25 | $19.57 | 300900 |
| 2023-01-12 | 18.17 | $19.17 | 301000 |
| 2023-01-11 | 18.12 | $18.82 | 256100 |
| 2023-01-10 | 18.06 | $18.91 | 265300 |
| 2023-01-09 | 18.01 | $18.40 | 271800 |
| 2023-01-06 | 18.00 | $18.80 | 326700 |
| 2023-01-05 | 17.97 | $17.96 | 236500 |
| 2023-01-04 | 18.00 | $18.00 | 485500 |
| 2023-01-03 | 18.00 | $17.61 | 463300 |
| 2022-12-30 | 18.08 | $18.17 | 468800 |
| 2022-12-29 | 18.09 | $18.12 | 291300 |
| 2022-12-28 | 18.12 | $17.65 | 300100 |
| 2022-12-27 | 18.15 | $18.10 | 228700 |
| 2022-12-23 | 18.16 | $18.36 | 315900 |
| 2022-12-22 | 18.18 | $18.15 | 357100 |
| 2022-12-21 | 18.21 | $18.45 | 415100 |
| 2022-12-20 | 18.25 | $18.27 | 496400 |
| 2022-12-19 | 18.28 | $17.72 | 435600 |
| 2022-12-16 | 18.34 | $17.78 | 4.5M |
| 2022-12-15 | 18.41 | $17.07 | 627600 |
| 2022-12-14 | 18.50 | $17.97 | 675700 |
| 2022-12-13 | 18.57 | $18.03 | 978300 |
| 2022-12-12 | 18.62 | $17.77 | 1.0M |
| 2022-12-09 | 18.72 | $17.72 | 786500 |
| 2022-12-08 | 18.78 | $18.39 | 717200 |
| 2022-12-07 | 18.74 | $18.10 | 344600 |
| 2022-12-06 | 18.78 | $18.49 | 329000 |
| 2022-12-05 | 18.80 | $18.04 | 454700 |
| 2022-12-02 | 18.83 | $19.25 | 345400 |
| 2022-12-01 | 18.68 | $18.29 | 255100 |
| 2022-11-30 | 18.59 | $18.70 | 418600 |
| 2022-11-29 | 18.54 | $18.41 | 262500 |
| 2022-11-28 | 18.50 | $18.21 | 258200 |
| 2022-11-25 | 18.45 | $18.80 | 117500 |
| 2022-11-23 | 18.37 | $18.77 | 248200 |
| 2022-11-22 | 18.31 | $19.12 | 309600 |
| 2022-11-21 | 18.20 | $18.98 | 308600 |
| 2022-11-18 | 18.11 | $18.93 | 282400 |
| 2022-11-17 | 18.02 | $19.11 | 358600 |
| 2022-11-16 | 17.87 | $18.96 | 215200 |
| 2022-11-15 | 17.71 | $19.37 | 262600 |
| 2022-11-14 | 17.52 | $19.08 | 427400 |
| 2022-11-11 | 17.37 | $19.60 | 673600 |
| 2022-11-10 | 17.13 | $19.08 | 513900 |
| 2022-11-09 | 17.00 | $17.53 | 412600 |
| 2022-11-08 | 16.95 | $18.87 | 354800 |
| 2022-11-07 | 16.84 | $18.89 | 400600 |
| 2022-11-04 | 16.74 | $18.55 | 660600 |
| 2022-11-03 | 16.62 | $16.30 | 406400 |
| 2022-11-02 | 16.63 | $16.54 | 454700 |
| 2022-11-01 | 16.64 | $17.78 | 455500 |
| 2022-10-31 | 16.60 | $17.44 | 374700 |
| 2022-10-28 | 16.55 | $17.35 | 404100 |
| 2022-10-27 | 16.43 | $17.24 | 268000 |
| 2022-10-26 | 16.33 | $17.46 | 384100 |
| 2022-10-25 | 16.23 | $16.88 | 426900 |
| 2022-10-24 | 16.13 | $17.15 | 406600 |
| 2022-10-21 | 15.99 | $17.29 | 339400 |
| 2022-10-20 | 15.85 | $16.11 | 481100 |
| 2022-10-19 | 15.78 | $15.60 | 387000 |
| 2022-10-18 | 15.75 | $15.70 | 477600 |
| 2022-10-17 | 15.71 | $16.05 | 471900 |
| 2022-10-14 | 15.70 | $14.81 | 537200 |
| 2022-10-13 | 15.72 | $16.54 | 578800 |
| 2022-10-12 | 15.67 | $16.43 | 341300 |
| 2022-10-11 | 15.62 | $16.77 | 471200 |
| 2022-10-10 | 15.60 | $16.73 | 370900 |
| 2022-10-07 | 15.62 | $16.21 | 347800 |
| 2022-10-06 | 15.62 | $16.48 | 261600 |
| 2022-10-05 | 15.56 | $16.79 | 234900 |
| 2022-10-04 | 15.46 | $16.93 | 465500 |
| 2022-10-03 | 15.37 | $16.47 | 484600 |
| 2022-09-30 | 15.29 | $14.99 | 1.1M |
| 2022-09-29 | 15.29 | $15.21 | 490800 |
| 2022-09-28 | 15.30 | $15.37 | 419600 |
| 2022-09-27 | 15.31 | $15.02 | 434400 |
| 2022-09-26 | 15.38 | $14.30 | 521500 |
| 2022-09-23 | 15.48 | $14.44 | 502600 |
| 2022-09-22 | 15.59 | $14.82 | 360000 |
| 2022-09-21 | 15.64 | $14.85 | 503000 |
| 2022-09-20 | 15.70 | $14.97 | 380200 |
| 2022-09-19 | 15.74 | $15.93 | 525800 |
| 2022-09-16 | 15.74 | $15.11 | 2.0M |
| 2022-09-15 | 15.83 | $15.49 | 571700 |
| 2022-09-14 | 15.89 | $15.52 | 552600 |
| 2022-09-13 | 15.98 | $16.37 | 484600 |
| 2022-09-12 | 16.03 | $17.04 | 657700 |
| 2022-09-09 | 16.06 | $16.26 | 338000 |
| 2022-09-08 | 16.11 | $15.23 | 380100 |
| 2022-09-07 | 16.21 | $14.84 | 512900 |
| 2022-09-06 | 16.31 | $15.12 | 448600 |
| 2022-09-02 | 16.39 | $14.99 | 535300 |
| 2022-09-01 | 16.47 | $14.89 | 370300 |
| 2022-08-31 | 16.58 | $15.34 | 288400 |
| 2022-08-30 | 16.67 | $15.64 | 423300 |
| 2022-08-29 | 16.70 | $16.37 | 262800 |
| 2022-08-26 | 16.87 | $16.45 | 291500 |
| 2022-08-25 | 17.06 | $16.56 | 303600 |
| 2022-08-24 | 17.21 | $15.88 | 241200 |
| 2022-08-23 | 17.40 | $16.03 | 325800 |
| 2022-08-22 | 17.55 | $15.66 | 374400 |
| 2022-08-19 | 17.71 | $16.10 | 399500 |
| 2022-08-18 | 17.80 | $16.89 | 230900 |
| 2022-08-17 | 17.88 | $16.71 | 330700 |
| 2022-08-16 | 17.97 | $17.27 | 303000 |
| 2022-08-15 | 18.03 | $17.29 | 382900 |
| 2022-08-12 | 18.06 | $17.64 | 444300 |
| 2022-08-11 | 18.05 | $17.34 | 449700 |
| 2022-08-10 | 18.05 | $17.11 | 437700 |
| 2022-08-09 | 18.08 | $16.87 | 392200 |
| 2022-08-08 | 18.10 | $16.69 | 451800 |
| 2022-08-05 | 18.13 | $16.57 | 741700 |
| 2022-08-04 | 18.17 | $17.26 | 709500 |
| 2022-08-03 | 18.17 | $17.06 | 766900 |
| 2022-08-02 | 18.13 | $16.28 | 1.8M |
| 2022-08-01 | 18.16 | $19.72 | 498400 |
| 2022-07-29 | 18.09 | $20.29 | 293700 |
| 2022-07-28 | 18.01 | $19.50 | 340200 |
| 2022-07-27 | 17.95 | $19.70 | 332600 |
| 2022-07-26 | 17.93 | $19.03 | 322500 |
| 2022-07-25 | 17.97 | $18.80 | 376800 |
| 2022-07-22 | 18.03 | $18.04 | 336700 |
| 2022-07-21 | 18.08 | $18.45 | 437900 |
| 2022-07-20 | 18.12 | $18.50 | 324400 |
| 2022-07-19 | 18.19 | $18.48 | 393400 |
| 2022-07-18 | 18.24 | $17.95 | 436700 |
| 2022-07-15 | 18.31 | $17.35 | 409600 |
| 2022-07-14 | 18.51 | $17.42 | 527900 |
| 2022-07-13 | 18.68 | $17.64 | 344800 |
| 2022-07-12 | 18.86 | $17.21 | 462000 |
| 2022-07-11 | 19.12 | $17.25 | 371800 |
| 2022-07-08 | 19.40 | $17.37 | 469300 |
| 2022-07-07 | 19.74 | $17.34 | 682900 |
| 2022-07-06 | 20.18 | $16.31 | 770400 |
| 2022-07-05 | 20.57 | $16.78 | 912900 |
| 2022-07-01 | 20.93 | $18.43 | 555600 |
| 2022-06-30 | 21.22 | $18.71 | 695000 |
| 2022-06-29 | 21.45 | $18.29 | 733300 |
| 2022-06-28 | 21.69 | $19.32 | 349900 |
| 2022-06-27 | 21.95 | $19.78 | 420700 |
| 2022-06-24 | 22.15 | $20.02 | 982000 |
| 2022-06-23 | 22.29 | $19.09 | 975800 |
| 2022-06-22 | 22.46 | $19.23 | 975800 |
| 2022-06-21 | 22.63 | $19.90 | 913300 |
| 2022-06-17 | 22.69 | $19.36 | 1.9M |
| 2022-06-16 | 22.80 | $19.43 | 659300 |
| 2022-06-15 | 22.89 | $21.33 | 591100 |
| 2022-06-14 | 22.91 | $20.81 | 558900 |
| 2022-06-13 | 22.89 | $21.16 | 638000 |
| 2022-06-10 | 22.82 | $22.40 | 527200 |
| 2022-06-09 | 22.61 | $23.00 | 555000 |
| 2022-06-08 | 22.35 | $24.16 | 996600 |
| 2022-06-07 | 22.03 | $26.18 | 1.2M |
| 2022-06-06 | 21.59 | $24.07 | 497400 |
| 2022-06-03 | 21.30 | $23.93 | 427500 |
| 2022-06-02 | 21.01 | $24.15 | 406900 |
| 2022-06-01 | 20.84 | $23.37 | 530200 |
| 2022-05-31 | 20.68 | $23.10 | 1.4M |
| 2022-05-27 | 20.50 | $24.49 | 649600 |
| 2022-05-26 | 20.31 | $23.78 | 603900 |
| 2022-05-25 | 20.20 | $22.95 | 625600 |
| 2022-05-24 | 20.09 | $22.47 | 1.7M |
| 2022-05-23 | 20.00 | $22.55 | 627100 |
| 2022-05-20 | 19.93 | $21.11 | 531400 |
| 2022-05-19 | 19.96 | $21.50 | 682500 |
| 2022-05-18 | 20.02 | $21.19 | 1.0M |
| 2022-05-17 | 20.18 | $21.74 | 752400 |
| 2022-05-16 | 20.31 | $20.44 | 1.1M |
| 2022-05-13 | 20.47 | $19.85 | 1.1M |
| 2022-05-12 | 20.61 | $18.15 | 1.1M |
| 2022-05-11 | 20.84 | $17.88 | 1.1M |
| 2022-05-10 | 21.03 | $17.65 | 981900 |
| 2022-05-09 | 21.16 | $17.40 | 683500 |
| 2022-05-06 | 21.29 | $18.21 | 651900 |
| 2022-05-05 | 21.41 | $18.28 | 993000 |
| 2022-05-04 | 21.51 | $20.60 | 542100 |
| 2022-05-03 | 21.52 | $20.19 | 607200 |
| 2022-05-02 | 21.60 | $19.65 | 791400 |
| 2022-04-29 | 21.73 | $20.67 | 753900 |
| 2022-04-28 | 21.79 | $21.47 | 502600 |
| 2022-04-27 | 21.81 | $20.86 | 449300 |
| 2022-04-26 | 21.88 | $20.52 | 464900 |
| 2022-04-25 | 22.02 | $21.26 | 761300 |
| 2022-04-22 | 22.15 | $21.65 | 790000 |
| 2022-04-21 | 22.26 | $22.65 | 843700 |
| 2022-04-20 | 22.29 | $24.44 | 816400 |
| 2022-04-19 | 22.21 | $24.33 | 700600 |
| 2022-04-18 | 22.17 | $23.74 | 952200 |
| 2022-04-14 | 22.09 | $22.67 | 702700 |
| 2022-04-13 | 22.10 | $22.61 | 767800 |
| 2022-04-12 | 22.10 | $21.66 | 956500 |
| 2022-04-11 | 22.01 | $20.26 | 371900 |
| 2022-04-08 | 21.95 | $20.11 | 414400 |
| 2022-04-07 | 21.90 | $20.53 | 453600 |
| 2022-04-06 | 21.83 | $20.28 | 762100 |
| 2022-04-05 | 21.75 | $20.83 | 627400 |
| 2022-04-04 | 21.59 | $21.83 | 433600 |
| 2022-04-01 | 21.43 | $22.15 | 446300 |
| 2022-03-31 | 21.29 | $21.88 | 625100 |
| 2022-03-30 | 21.21 | $21.99 | 496200 |
| 2022-03-29 | 21.07 | $22.28 | 759600 |
| 2022-03-28 | 20.84 | $23.20 | 571000 |
| 2022-03-25 | 20.58 | $23.87 | 403600 |
| 2022-03-24 | 20.26 | $23.89 | 2.2M |
| 2022-03-23 | 19.82 | $23.25 | 568900 |
| 2022-03-22 | 19.42 | $22.75 | 855200 |
| 2022-03-21 | 19.05 | $23.56 | 1.2M |
| 2022-03-18 | 18.66 | $22.22 | 1.8M |
| 2022-03-17 | 18.33 | $22.89 | 1.3M |
| 2022-03-16 | 17.97 | $22.54 | 2.5M |
| 2022-03-15 | 17.64 | $19.96 | 1.2M |
| 2022-03-14 | 17.42 | $19.01 | 730300 |
| 2022-03-11 | 17.24 | $18.99 | 633000 |
| 2022-03-10 | 17.06 | $19.32 | 742700 |
| 2022-03-09 | 16.85 | $18.54 | 626700 |
| 2022-03-08 | 16.70 | $17.77 | 1.1M |
| 2022-03-07 | 16.54 | $18.44 | 918000 |
| 2022-03-04 | 16.34 | $19.47 | 1.0M |
| 2022-03-03 | 16.09 | $20.25 | 1.0M |
| 2022-03-02 | 15.82 | $19.10 | 1.3M |
| 2022-03-01 | 15.60 | $17.74 | 1.1M |
| 2022-02-28 | 15.42 | $18.03 | 1.3M |
| 2022-02-25 | 15.25 | $17.46 | 2.0M |
| 2022-02-24 | 15.09 | $15.01 | 832600 |
| 2022-02-23 | 15.06 | $15.27 | 434600 |
| 2022-02-22 | 15.02 | $15.37 | 493300 |
| 2022-02-18 | 14.95 | $15.78 | 394600 |
| 2022-02-17 | 14.83 | $15.67 | 376400 |
| 2022-02-16 | 14.76 | $15.77 | 425700 |
| 2022-02-15 | 14.74 | $15.82 | 593500 |
| 2022-02-14 | 14.73 | $15.57 | 600500 |
| 2022-02-11 | 14.76 | $15.50 | 555900 |
| 2022-02-10 | 14.79 | $15.22 | 510400 |
| 2022-02-09 | 14.87 | $15.30 | 537200 |
| 2022-02-08 | 14.91 | $15.54 | 767200 |
| 2022-02-07 | 14.94 | $14.50 | 369400 |
| 2022-02-04 | 15.07 | $14.49 | 329600 |
| 2022-02-03 | 15.20 | $14.43 | 407900 |
| 2022-02-02 | 15.37 | $14.79 | 622700 |
| 2022-02-01 | 15.53 | $14.80 | 821200 |
| 2022-01-31 | 15.63 | $14.03 | 3.0M |
| 2022-01-28 | 15.76 | $14.67 | 704900 |
| 2022-01-27 | 15.85 | $14.33 | 980000 |
| 2022-01-26 | 15.96 | $14.42 | 894500 |
| 2022-01-25 | 16.07 | $14.34 | 1.1M |
| 2022-01-24 | 16.19 | $14.04 | 1.0M |
| 2022-01-21 | 16.30 | $13.35 | 765700 |
| 2022-01-20 | 16.41 | $14.33 | 662000 |
| 2022-01-19 | 16.46 | $15.28 | 493400 |
| 2022-01-18 | 16.39 | $15.69 | 444200 |
| 2022-01-14 | 16.34 | $16.08 | 446200 |
| 2022-01-13 | 16.23 | $16.17 | 1.1M |
| 2022-01-12 | 16.10 | $16.74 | 665100 |
| 2022-01-11 | 15.97 | $16.14 | 562800 |
| 2022-01-10 | 15.88 | $16.08 | 640300 |
| 2022-01-07 | 15.82 | $17.12 | 486900 |
| 2022-01-06 | 15.68 | $17.24 | 904900 |
| 2022-01-05 | 15.56 | $17.85 | 1.5M |
| 2022-01-04 | 15.41 | $17.81 | 1.4M |
| 2022-01-03 | 15.23 | $16.96 | 1.0M |
| 2021-12-31 | 15.09 | $16.50 | 500400 |
| 2021-12-30 | 14.99 | $16.46 | 453700 |
| 2021-12-29 | 14.88 | $16.64 | 284200 |
| 2021-12-28 | 14.76 | $16.62 | 619300 |
| 2021-12-27 | 14.69 | $16.63 | 359500 |
| 2021-12-23 | 14.62 | $16.22 | 485200 |
| 2021-12-22 | 14.60 | $15.65 | 633500 |
| 2021-12-21 | 14.66 | $15.35 | 1.3M |
| 2021-12-20 | 14.75 | $13.89 | 536700 |
| 2021-12-17 | 14.81 | $14.57 | 2.1M |
| 2021-12-16 | 14.85 | $13.92 | 808800 |
| 2021-12-15 | 14.91 | $13.62 | 1.1M |
| 2021-12-14 | 14.97 | $14.22 | 730800 |
| 2021-12-13 | 15.02 | $14.30 | 611300 |
| 2021-12-10 | 15.07 | $14.75 | 410300 |
| 2021-12-09 | 15.11 | $14.47 | 567900 |
| 2021-12-08 | 15.14 | $14.74 | 404500 |
| 2021-12-07 | 15.18 | $14.82 | 529400 |
| 2021-12-06 | 15.23 | $14.18 | 490400 |
| 2021-12-03 | 15.27 | $14.33 | 402300 |
| 2021-12-02 | 15.27 | $14.50 | 622400 |
| 2021-12-01 | 15.26 | $14.12 | 539600 |
| 2021-11-30 | 15.25 | $14.32 | 766200 |
| 2021-11-29 | 15.25 | $15.11 | 513600 |
| 2021-11-26 | 15.19 | $15.23 | 417200 |
| 2021-11-24 | 15.11 | $15.97 | 709600 |
| 2021-11-23 | 14.98 | $16.72 | 695700 |
| 2021-11-22 | 14.83 | $17.12 | 1.9M |
| 2021-11-19 | 14.66 | $15.15 | 559700 |
| 2021-11-18 | 14.54 | $15.40 | 675800 |
| 2021-11-17 | 14.41 | $15.12 | 808500 |
| 2021-11-16 | 14.31 | $14.89 | 330500 |
| 2021-11-15 | 14.20 | $15.10 | 526900 |
| 2021-11-12 | 14.10 | $15.42 | 346200 |
| 2021-11-11 | 13.99 | $15.51 | 573800 |
| 2021-11-10 | 13.87 | $14.96 | 480800 |
| 2021-11-09 | 13.81 | $15.69 | 488100 |
| 2021-11-08 | 13.70 | $15.79 | 1.2M |
| 2021-11-05 | 13.61 | $14.99 | 850900 |
| 2021-11-04 | 13.55 | $14.27 | 628800 |
| 2021-11-03 | 13.53 | $14.24 | 393600 |
| 2021-11-02 | 13.47 | $13.92 | 1.1M |
| 2021-11-01 | 13.47 | $14.31 | 545400 |
| 2021-10-29 | 13.45 | $13.95 | 583100 |
| 2021-10-28 | 13.43 | $13.72 | 353800 |
| 2021-10-27 | 13.40 | $13.32 | 571100 |
| 2021-10-26 | 13.39 | $13.75 | 487800 |
| 2021-10-25 | 13.38 | $13.61 | 518600 |
| 2021-10-22 | 13.39 | $12.88 | 400900 |
| 2021-10-21 | 13.40 | $12.79 | 497100 |
| 2021-10-20 | 13.43 | $13.01 | 409500 |
| 2021-10-19 | 13.42 | $12.79 | 443200 |
| 2021-10-18 | 13.40 | $13.10 | 518100 |
| 2021-10-15 | 13.37 | $13.14 | 634900 |
| 2021-10-14 | 13.36 | $13.16 | 1.0M |
| 2021-10-13 | 13.37 | $13.69 | 697500 |
| 2021-10-12 | 13.37 | $13.58 | 1.1M |
| 2021-10-11 | 13.34 | $14.03 | 441100 |
| 2021-10-08 | 13.31 | $13.80 | 442100 |
| 2021-10-07 | 13.29 | $13.77 | 1.2M |
| 2021-10-06 | 13.25 | $13.01 | 609900 |
| 2021-10-05 | 13.25 | $14.08 | 542600 |
| 2021-10-04 | 13.22 | $13.88 | 664000 |
| 2021-10-01 | 13.19 | $13.43 | 492600 |
| 2021-09-30 | 13.19 | $13.08 | 843000 |
| 2021-09-29 | 13.21 | $13.15 | 371200 |
| 2021-09-28 | 13.23 | $13.56 | 1.6M |
| 2021-09-27 | 13.26 | $13.82 | 489200 |
| 2021-09-24 | 13.29 | $13.13 | 362800 |
| 2021-09-23 | 13.32 | $13.30 | 384100 |
| 2021-09-22 | 13.37 | $12.85 | 596200 |
| 2021-09-21 | 13.45 | $12.41 | 439900 |
| 2021-09-20 | 13.54 | $12.57 | 550200 |
| 2021-09-17 | 13.61 | $12.99 | 1.6M |
| 2021-09-16 | 13.66 | $13.22 | 508700 |
| 2021-09-15 | 13.74 | $13.72 | 525800 |
| 2021-09-14 | 13.80 | $13.01 | 479600 |
| 2021-09-13 | 13.98 | $13.45 | 682900 |
| 2021-09-10 | 14.14 | $13.32 | 630900 |
| 2021-09-09 | 14.32 | $13.10 | 407400 |
| 2021-09-08 | 14.53 | $12.97 | 736900 |
| 2021-09-07 | 14.73 | $13.42 | 492100 |
| 2021-09-03 | 14.82 | $13.35 | 407200 |
| 2021-09-02 | 14.87 | $13.32 | 1.0M |
| 2021-09-01 | 14.85 | $13.45 | 669900 |
| 2021-08-31 | 14.82 | $13.68 | 844800 |
| 2021-08-30 | 14.80 | $14.15 | 358500 |
| 2021-08-27 | 14.74 | $14.42 | 552800 |
| 2021-08-26 | 14.68 | $13.74 | 356600 |
| 2021-08-25 | 14.68 | $14.18 | 304100 |
| 2021-08-24 | 14.62 | $14.46 | 341700 |
| 2021-08-23 | 14.55 | $14.35 | 509000 |
| 2021-08-20 | 14.49 | $13.81 | 414000 |
| 2021-08-19 | 14.44 | $14.06 | 481000 |
| 2021-08-18 | 14.37 | $14.74 | 483300 |
| 2021-08-17 | 14.29 | $15.02 | 755300 |
| 2021-08-16 | 14.16 | $16.52 | 740300 |
| 2021-08-13 | 13.93 | $16.72 | 491200 |
| 2021-08-12 | 13.73 | $16.99 | 678300 |
| 2021-08-11 | 13.56 | $17.33 | 1.3M |
| 2021-08-10 | 13.36 | $16.88 | 1.2M |
| 2021-08-09 | 13.18 | $15.18 | 821900 |
| 2021-08-06 | 13.12 | $14.35 | 1.1M |
| 2021-08-05 | 13.09 | $12.93 | 569300 |
| 2021-08-04 | 13.08 | $12.81 | 671400 |
| 2021-08-03 | 13.11 | $13.41 | 701900 |
| 2021-08-02 | 13.09 | $12.88 | 439100 |
| 2021-07-30 | 13.14 | $13.33 | 582400 |
| 2021-07-29 | 13.16 | $13.67 | 611700 |
| 2021-07-28 | 13.19 | $13.00 | 351200 |
| 2021-07-27 | 13.23 | $13.00 | 408600 |
| 2021-07-26 | 13.28 | $13.25 | 284000 |
| 2021-07-23 | 13.34 | $12.69 | 474200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.18
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.82
Average
17.78
Maximum
22.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.18 | $19.13 | 385044 |
| 2026-07-17 | 19.19 | $19.38 | 427324 |
| 2026-07-16 | 19.17 | $19.42 | 333100 |
| 2026-07-15 | 19.14 | $19.69 | 359517 |
| 2026-07-14 | 19.09 | $19.30 | 385140 |
| 2026-07-13 | 19.06 | $19.49 | 267100 |
| 2026-07-10 | 19.02 | $19.06 | 204536 |
| 2026-07-09 | 19.01 | $18.70 | 331400 |
| 2026-07-08 | 19.05 | $18.87 | 266700 |
| 2026-07-07 | 19.07 | $18.57 | 412134 |
| 2026-07-06 | 19.12 | $18.39 | 341500 |
| 2026-07-02 | 19.20 | $17.50 | 472700 |
| 2026-07-01 | 19.37 | $18.03 | 507402 |
| 2026-06-30 | 19.52 | $18.69 | 355426 |
| 2026-06-29 | 19.60 | $18.87 | 378400 |
| 2026-06-26 | 19.68 | $19.93 | 822100 |
| 2026-06-25 | 19.65 | $20.23 | 340100 |
| 2026-06-24 | 19.59 | $19.57 | 344147 |
| 2026-06-23 | 19.59 | $19.28 | 334103 |
| 2026-06-22 | 19.63 | $19.71 | 342020 |
| 2026-06-18 | 19.62 | $19.31 | 1.1M |
| 2026-06-17 | 19.65 | $19.56 | 387100 |
| 2026-06-16 | 19.66 | $20.00 | 235600 |
| 2026-06-15 | 19.63 | $20.10 | 287100 |
| 2026-06-12 | 19.58 | $20.48 | 338108 |
| 2026-06-11 | 19.48 | $20.70 | 307219 |
| 2026-06-10 | 19.35 | $19.77 | 294801 |
| 2026-06-09 | 19.31 | $19.84 | 266500 |
| 2026-06-08 | 19.25 | $19.65 | 313025 |
| 2026-06-05 | 19.21 | $19.66 | 303436 |
| 2026-06-04 | 19.16 | $20.14 | 243700 |
| 2026-06-03 | 19.06 | $19.83 | 302305 |
| 2026-06-02 | 18.98 | $20.36 | 262700 |
| 2026-06-01 | 18.83 | $19.56 | 248300 |
| 2026-05-29 | 18.76 | $19.65 | 357000 |
| 2026-05-28 | 18.66 | $19.81 | 325967 |
| 2026-05-27 | 18.54 | $19.60 | 456400 |
| 2026-05-26 | 18.43 | $19.64 | 369200 |
| 2026-05-22 | 18.30 | $19.11 | 337808 |
| 2026-05-21 | 18.22 | $18.53 | 286100 |
| 2026-05-20 | 18.18 | $18.26 | 290200 |
| 2026-05-19 | 18.18 | $17.48 | 343242 |
| 2026-05-18 | 18.25 | $18.03 | 227411 |
| 2026-05-15 | 18.27 | $17.87 | 255805 |
| 2026-05-14 | 18.31 | $18.27 | 202703 |
| 2026-05-13 | 18.32 | $17.93 | 289400 |
| 2026-05-12 | 18.36 | $17.62 | 295900 |
| 2026-05-11 | 18.44 | $18.31 | 261437 |
| 2026-05-08 | 18.45 | $18.45 | 299500 |
| 2026-05-07 | 18.45 | $18.32 | 320538 |
| 2026-05-06 | 18.47 | $19.07 | 364426 |
| 2026-05-05 | 18.40 | $19.28 | 479022 |
| 2026-05-04 | 18.31 | $18.62 | 305100 |
| 2026-05-01 | 18.28 | $19.14 | 254831 |
| 2026-04-30 | 18.19 | $19.24 | 346843 |
| 2026-04-29 | 18.08 | $18.88 | 352000 |
| 2026-04-28 | 17.99 | $19.17 | 274022 |
| 2026-04-27 | 17.87 | $19.36 | 245500 |
| 2026-04-24 | 17.71 | $19.11 | 209923 |
| 2026-04-23 | 17.56 | $18.75 | 194848 |
| 2026-04-22 | 17.44 | $18.73 | 238500 |
| 2026-04-21 | 17.30 | $18.55 | 269824 |
| 2026-04-20 | 17.17 | $18.53 | 277900 |
| 2026-04-17 | 17.03 | $18.05 | 204501 |
| 2026-04-16 | 16.92 | $17.69 | 226200 |
| 2026-04-15 | 16.84 | $17.52 | 186117 |
| 2026-04-14 | 16.76 | $17.53 | 210600 |
| 2026-04-13 | 16.68 | $18.00 | 222616 |
| 2026-04-10 | 16.55 | $17.74 | 291420 |
| 2026-04-09 | 16.42 | $17.41 | 302730 |
| 2026-04-08 | 16.32 | $17.00 | 358000 |
| 2026-04-07 | 16.24 | $16.10 | 271949 |
| 2026-04-06 | 16.26 | $16.02 | 269845 |
| 2026-04-02 | 16.28 | $16.18 | 285100 |
| 2026-04-01 | 16.29 | $16.42 | 275648 |
| 2026-03-31 | 16.28 | $16.34 | 401219 |
| 2026-03-30 | 16.27 | $16.20 | 249516 |
| 2026-03-27 | 16.28 | $16.03 | 249000 |
| 2026-03-26 | 16.31 | $16.31 | 362519 |
| 2026-03-25 | 16.31 | $16.65 | 272902 |
| 2026-03-24 | 16.27 | $16.41 | 463700 |
| 2026-03-23 | 16.26 | $15.65 | 486900 |
| 2026-03-20 | 16.32 | $14.82 | 2.9M |
| 2026-03-19 | 16.48 | $14.90 | 502208 |
| 2026-03-18 | 16.65 | $14.90 | 454945 |
| 2026-03-17 | 16.83 | $14.74 | 434839 |
| 2026-03-16 | 17.05 | $14.56 | 598433 |
| 2026-03-13 | 17.31 | $14.68 | 608636 |
| 2026-03-12 | 17.59 | $15.22 | 462805 |
| 2026-03-11 | 17.84 | $15.92 | 534700 |
| 2026-03-10 | 18.04 | $16.12 | 687000 |
| 2026-03-09 | 18.24 | $16.42 | 342500 |
| 2026-03-06 | 18.44 | $16.88 | 415641 |
| 2026-03-05 | 18.60 | $17.81 | 455300 |
| 2026-03-04 | 18.68 | $17.81 | 393300 |
| 2026-03-03 | 18.78 | $17.39 | 458325 |
| 2026-03-02 | 18.92 | $17.72 | 507200 |
| 2026-02-27 | 19.05 | $17.00 | 332111 |
| 2026-02-26 | 19.26 | $17.30 | 340208 |
| 2026-02-25 | 19.47 | $17.14 | 695858 |
| 2026-02-24 | 19.72 | $16.85 | 537300 |
| 2026-02-23 | 20.02 | $17.52 | 745347 |
| 2026-02-20 | 20.28 | $17.58 | 1.2M |
| 2026-02-19 | 20.56 | $20.93 | 409161 |
| 2026-02-18 | 20.53 | $20.98 | 382610 |
| 2026-02-17 | 20.48 | $21.00 | 284611 |
| 2026-02-13 | 20.42 | $20.70 | 456820 |
| 2026-02-12 | 20.39 | $20.70 | 328345 |
| 2026-02-11 | 20.36 | $21.51 | 268900 |
| 2026-02-10 | 20.24 | $20.91 | 237200 |
| 2026-02-09 | 20.17 | $21.27 | 273028 |
| 2026-02-06 | 20.05 | $21.30 | 390900 |
| 2026-02-05 | 19.92 | $20.76 | 363700 |
| 2026-02-04 | 19.83 | $21.36 | 426600 |
| 2026-02-03 | 19.67 | $21.05 | 481065 |
| 2026-02-02 | 19.53 | $20.59 | 354806 |
| 2026-01-30 | 19.42 | $19.95 | 898948 |
| 2026-01-29 | 19.36 | $19.86 | 350700 |
| 2026-01-28 | 19.31 | $19.26 | 253757 |
| 2026-01-27 | 19.31 | $19.64 | 327929 |
| 2026-01-26 | 19.28 | $19.44 | 401211 |
| 2026-01-23 | 19.26 | $20.10 | 480522 |
| 2026-01-22 | 19.17 | $20.35 | 295633 |
| 2026-01-21 | 19.05 | $20.34 | 236306 |
| 2026-01-20 | 18.91 | $19.63 | 431147 |
| 2026-01-16 | 18.84 | $19.87 | 421842 |
| 2026-01-15 | 18.73 | $20.79 | 848600 |
| 2026-01-14 | 18.51 | $20.22 | 362040 |
| 2026-01-13 | 18.33 | $19.35 | 225746 |
| 2026-01-12 | 18.23 | $19.46 | 315038 |
| 2026-01-09 | 18.10 | $19.31 | 265000 |
| 2026-01-08 | 17.97 | $19.02 | 323000 |
| 2026-01-07 | 17.86 | $18.60 | 245404 |
| 2026-01-06 | 17.78 | $18.76 | 334609 |
| 2026-01-05 | 17.67 | $18.19 | 341800 |
| 2026-01-02 | 17.62 | $17.79 | 217200 |
| 2025-12-31 | 17.60 | $17.16 | 228300 |
| 2025-12-30 | 17.65 | $17.33 | 200148 |
| 2025-12-29 | 17.68 | $17.55 | 212000 |
| 2025-12-26 | 17.70 | $17.79 | 144412 |
| 2025-12-24 | 17.69 | $17.89 | 103405 |
| 2025-12-23 | 17.67 | $17.80 | 236913 |
| 2025-12-22 | 17.65 | $17.64 | 310800 |
| 2025-12-19 | 17.65 | $17.46 | 1.7M |
| 2025-12-18 | 17.67 | $18.72 | 297500 |
| 2025-12-17 | 17.56 | $19.03 | 602943 |
| 2025-12-16 | 17.41 | $18.34 | 280440 |
| 2025-12-15 | 17.31 | $18.16 | 245336 |
| 2025-12-12 | 17.22 | $18.21 | 519321 |
| 2025-12-11 | 17.12 | $18.40 | 338700 |
| 2025-12-10 | 16.98 | $17.90 | 498000 |
| 2025-12-09 | 16.88 | $17.24 | 253900 |
| 2025-12-08 | 16.85 | $17.03 | 237100 |
| 2025-12-05 | 16.83 | $17.40 | 219345 |
| 2025-12-04 | 16.77 | $17.31 | 234516 |
| 2025-12-03 | 16.71 | $17.52 | 323249 |
| 2025-12-02 | 16.63 | $16.80 | 185325 |
| 2025-12-01 | 16.61 | $17.07 | 249300 |
| 2025-11-28 | 16.56 | $16.91 | 120618 |
| 2025-11-26 | 16.52 | $16.94 | 338100 |
| 2025-11-25 | 16.48 | $16.87 | 271100 |
| 2025-11-24 | 16.44 | $16.30 | 352572 |
| 2025-11-21 | 16.45 | $16.19 | 349939 |
| 2025-11-20 | 16.48 | $15.81 | 303317 |
| 2025-11-19 | 16.55 | $15.93 | 400324 |
| 2025-11-18 | 16.61 | $15.70 | 406400 |
| 2025-11-17 | 16.71 | $15.58 | 272335 |
| 2025-11-14 | 16.83 | $15.95 | 215820 |
| 2025-11-13 | 16.92 | $15.97 | 420240 |
| 2025-11-12 | 17.02 | $16.07 | 373500 |
| 2025-11-11 | 17.12 | $15.90 | 287000 |
| 2025-11-10 | 17.25 | $16.15 | 404300 |
| 2025-11-07 | 17.36 | $17.00 | 415318 |
| 2025-11-06 | 17.40 | $17.25 | 339042 |
| 2025-11-05 | 17.42 | $17.98 | 220700 |
| 2025-11-04 | 17.36 | $17.41 | 316700 |
| 2025-11-03 | 17.35 | $17.77 | 255405 |
| 2025-10-31 | 17.31 | $17.59 | 224600 |
| 2025-10-30 | 17.28 | $17.63 | 274004 |
| 2025-10-29 | 17.24 | $17.85 | 321510 |
| 2025-10-28 | 17.18 | $17.91 | 350800 |
| 2025-10-27 | 17.10 | $17.74 | 184100 |
| 2025-10-24 | 17.03 | $17.91 | 179600 |
| 2025-10-23 | 16.94 | $17.78 | 199100 |
| 2025-10-22 | 16.85 | $17.30 | 255800 |
| 2025-10-21 | 16.80 | $17.89 | 473751 |
| 2025-10-20 | 16.69 | $17.21 | 271631 |
| 2025-10-17 | 16.63 | $16.52 | 177532 |
| 2025-10-16 | 16.65 | $16.58 | 228612 |
| 2025-10-15 | 16.65 | $16.90 | 220642 |
| 2025-10-14 | 16.63 | $16.99 | 248400 |
| 2025-10-13 | 16.59 | $16.63 | 254821 |
| 2025-10-10 | 16.59 | $15.87 | 328074 |
| 2025-10-09 | 16.66 | $16.50 | 227000 |
| 2025-10-08 | 16.68 | $17.01 | 205100 |
| 2025-10-07 | 16.64 | $16.62 | 209142 |
| 2025-10-06 | 16.65 | $16.62 | 214600 |
| 2025-10-03 | 16.65 | $16.85 | 204900 |
| 2025-10-02 | 16.63 | $16.92 | 220713 |
| 2025-10-01 | 16.60 | $16.75 | 225300 |
| 2025-09-30 | 16.58 | $16.53 | 279300 |
| 2025-09-29 | 16.59 | $16.40 | 312600 |
| 2025-09-26 | 16.60 | $17.01 | 223726 |
| 2025-09-25 | 16.56 | $16.70 | 283824 |
| 2025-09-24 | 16.55 | $16.79 | 273017 |
| 2025-09-23 | 16.52 | $16.46 | 296842 |
| 2025-09-22 | 16.53 | $16.41 | 378823 |
| 2025-09-19 | 16.54 | $16.41 | 1.0M |
| 2025-09-18 | 16.56 | $16.65 | 275448 |
| 2025-09-17 | 16.55 | $16.48 | 353944 |
| 2025-09-16 | 16.55 | $16.81 | 269600 |
| 2025-09-15 | 16.52 | $16.97 | 215700 |
| 2025-09-12 | 16.48 | $16.67 | 180429 |
| 2025-09-11 | 16.46 | $16.98 | 390741 |
| 2025-09-10 | 16.40 | $16.61 | 226200 |
| 2025-09-09 | 16.38 | $16.32 | 306643 |
| 2025-09-08 | 16.39 | $16.82 | 239400 |
| 2025-09-05 | 16.34 | $17.04 | 336630 |
| 2025-09-04 | 16.27 | $16.76 | 349400 |
| 2025-09-03 | 16.22 | $16.35 | 293500 |
| 2025-09-02 | 16.20 | $16.20 | 533047 |
| 2025-08-29 | 16.20 | $16.43 | 185100 |
| 2025-08-28 | 16.18 | $16.61 | 226300 |
| 2025-08-27 | 16.13 | $16.56 | 196714 |
| 2025-08-26 | 16.09 | $16.76 | 305330 |
| 2025-08-25 | 16.02 | $16.66 | 198400 |
| 2025-08-22 | 15.95 | $16.60 | 294221 |
| 2025-08-21 | 15.88 | $15.94 | 182000 |
| 2025-08-20 | 15.88 | $16.14 | 439819 |
| 2025-08-19 | 15.85 | $16.19 | 293344 |
| 2025-08-18 | 15.81 | $15.85 | 237138 |
| 2025-08-15 | 15.81 | $15.66 | 255728 |
| 2025-08-14 | 15.82 | $15.94 | 288000 |
| 2025-08-13 | 15.81 | $16.39 | 370733 |
| 2025-08-12 | 15.75 | $15.97 | 348300 |
| 2025-08-11 | 15.73 | $15.29 | 629400 |
| 2025-08-08 | 15.77 | $15.57 | 525300 |
| 2025-08-07 | 15.79 | $15.08 | 278428 |
| 2025-08-06 | 15.87 | $15.30 | 274814 |
| 2025-08-05 | 15.93 | $15.44 | 230818 |
| 2025-08-04 | 15.98 | $15.13 | 261600 |
| 2025-08-01 | 16.07 | $15.06 | 506909 |
| 2025-07-31 | 16.18 | $15.80 | 330443 |
| 2025-07-30 | 16.22 | $16.05 | 455600 |
| 2025-07-29 | 16.23 | $16.21 | 401358 |
| 2025-07-28 | 16.24 | $16.66 | 329200 |
| 2025-07-25 | 16.19 | $17.00 | 285700 |
| 2025-07-24 | 16.11 | $16.78 | 441840 |
| 2025-07-23 | 16.03 | $17.75 | 875200 |
| 2025-07-22 | 15.85 | $16.83 | 316700 |
| 2025-07-21 | 15.75 | $16.46 | 271501 |
| 2025-07-18 | 15.68 | $16.20 | 285834 |
| 2025-07-17 | 15.62 | $16.31 | 236412 |
| 2025-07-16 | 15.55 | $15.86 | 217125 |
| 2025-07-15 | 15.52 | $15.82 | 294304 |
| 2025-07-14 | 15.48 | $16.13 | 248435 |
| 2025-07-11 | 15.42 | $16.20 | 232500 |
| 2025-07-10 | 15.33 | $16.34 | 240900 |
| 2025-07-09 | 15.23 | $16.04 | 309600 |
| 2025-07-08 | 15.14 | $16.17 | 288900 |
| 2025-07-07 | 15.03 | $16.10 | 258600 |
| 2025-07-03 | 14.92 | $16.57 | 167227 |
| 2025-07-02 | 14.75 | $16.58 | 329747 |
| 2025-07-01 | 14.56 | $15.75 | 285044 |
| 2025-06-30 | 14.43 | $15.41 | 619512 |
| 2025-06-27 | 14.33 | $15.57 | 1.0M |
| 2025-06-26 | 14.20 | $15.25 | 285542 |
| 2025-06-25 | 14.08 | $14.78 | 284000 |
| 2025-06-24 | 14.01 | $14.60 | 351100 |
| 2025-06-23 | 13.95 | $14.48 | 410143 |
| 2025-06-20 | 13.89 | $14.31 | 1.1M |
| 2025-06-18 | 13.85 | $14.49 | 489000 |
| 2025-06-17 | 13.78 | $14.28 | 309700 |
| 2025-06-16 | 13.73 | $14.17 | 279400 |
| 2025-06-13 | 13.68 | $14.01 | 309300 |
| 2025-06-12 | 13.65 | $14.06 | 281300 |
| 2025-06-11 | 13.60 | $14.33 | 421924 |
| 2025-06-10 | 13.53 | $14.58 | 284625 |
| 2025-06-09 | 13.42 | $14.56 | 419800 |
| 2025-06-06 | 13.30 | $14.06 | 356726 |
| 2025-06-05 | 13.22 | $14.05 | 483800 |
| 2025-06-04 | 13.13 | $14.36 | 605930 |
| 2025-06-03 | 13.00 | $13.81 | 426531 |
| 2025-06-02 | 12.91 | $13.65 | 669000 |
| 2025-05-30 | 12.84 | $12.63 | 448900 |
| 2025-05-29 | 12.86 | $12.80 | 341621 |
| 2025-05-28 | 12.86 | $12.55 | 433943 |
| 2025-05-27 | 12.90 | $13.00 | 546907 |
| 2025-05-23 | 12.89 | $12.30 | 361500 |
| 2025-05-22 | 12.95 | $12.49 | 662100 |
| 2025-05-21 | 13.00 | $12.44 | 410500 |
| 2025-05-20 | 13.06 | $13.05 | 234600 |
| 2025-05-19 | 13.06 | $13.35 | 295443 |
| 2025-05-16 | 13.03 | $13.40 | 306200 |
| 2025-05-15 | 12.99 | $13.46 | 273918 |
| 2025-05-14 | 12.94 | $13.42 | 425006 |
| 2025-05-13 | 12.89 | $13.52 | 590318 |
| 2025-05-12 | 12.82 | $12.83 | 681100 |
| 2025-05-09 | 12.82 | $11.61 | 1.1M |
| 2025-05-08 | 12.94 | $13.09 | 335138 |
| 2025-05-07 | 12.93 | $12.89 | 272600 |
| 2025-05-06 | 12.93 | $13.02 | 314924 |
| 2025-05-05 | 12.92 | $13.19 | 385500 |
| 2025-05-02 | 12.90 | $13.12 | 215466 |
| 2025-05-01 | 12.87 | $12.53 | 218700 |
| 2025-04-30 | 12.91 | $12.65 | 291200 |
| 2025-04-29 | 12.93 | $12.75 | 260242 |
| 2025-04-28 | 12.95 | $12.81 | 326800 |
| 2025-04-25 | 12.97 | $12.87 | 311200 |
| 2025-04-24 | 12.98 | $13.20 | 287900 |
| 2025-04-23 | 12.96 | $13.14 | 363148 |
| 2025-04-22 | 12.94 | $13.22 | 255000 |
| 2025-04-21 | 12.91 | $12.82 | 210023 |
| 2025-04-17 | 12.92 | $12.97 | 290100 |
| 2025-04-16 | 12.91 | $12.75 | 251200 |
| 2025-04-15 | 12.93 | $12.63 | 219900 |
| 2025-04-14 | 12.96 | $12.66 | 285700 |
| 2025-04-11 | 12.99 | $12.68 | 268000 |
| 2025-04-10 | 13.02 | $12.42 | 315528 |
| 2025-04-09 | 13.09 | $12.73 | 377503 |
| 2025-04-08 | 13.13 | $11.45 | 467253 |
| 2025-04-07 | 13.30 | $11.65 | 572043 |
| 2025-04-04 | 13.48 | $11.59 | 512900 |
| 2025-04-03 | 13.67 | $12.32 | 282900 |
| 2025-04-02 | 13.82 | $13.76 | 263300 |
| 2025-04-01 | 13.82 | $13.25 | 425010 |
| 2025-03-31 | 13.88 | $13.36 | 293000 |
| 2025-03-28 | 13.94 | $13.59 | 374814 |
| 2025-03-27 | 13.97 | $13.95 | 322100 |
| 2025-03-26 | 13.98 | $13.67 | 295403 |
| 2025-03-25 | 14.01 | $13.60 | 320937 |
| 2025-03-24 | 14.05 | $13.50 | 383800 |
| 2025-03-21 | 14.11 | $12.92 | 1.2M |
| 2025-03-20 | 14.23 | $13.87 | 279513 |
| 2025-03-19 | 14.27 | $13.97 | 293200 |
| 2025-03-18 | 14.30 | $13.67 | 326600 |
| 2025-03-17 | 14.37 | $13.86 | 447900 |
| 2025-03-14 | 14.43 | $14.05 | 376732 |
| 2025-03-13 | 14.47 | $13.35 | 463203 |
| 2025-03-12 | 14.58 | $13.33 | 440910 |
| 2025-03-11 | 14.71 | $14.17 | 421000 |
| 2025-03-10 | 14.77 | $14.17 | 471300 |
| 2025-03-07 | 14.83 | $14.33 | 371800 |
| 2025-03-06 | 14.89 | $13.90 | 551400 |
| 2025-03-05 | 14.99 | $14.03 | 451523 |
| 2025-03-04 | 15.09 | $13.51 | 552400 |
| 2025-03-03 | 15.26 | $13.98 | 485200 |
| 2025-02-28 | 15.39 | $14.44 | 658200 |
| 2025-02-27 | 15.50 | $15.70 | 711920 |
| 2025-02-26 | 15.47 | $15.93 | 340000 |
| 2025-02-25 | 15.43 | $15.79 | 351639 |
| 2025-02-24 | 15.39 | $15.77 | 340605 |
| 2025-02-21 | 15.35 | $15.64 | 358645 |
| 2025-02-20 | 15.32 | $15.93 | 254746 |
| 2025-02-19 | 15.25 | $15.90 | 481300 |
| 2025-02-18 | 15.18 | $15.91 | 384744 |
| 2025-02-14 | 15.11 | $15.41 | 264013 |
| 2025-02-13 | 15.07 | $15.33 | 241914 |
| 2025-02-12 | 15.05 | $15.18 | 196100 |
| 2025-02-11 | 15.03 | $15.61 | 216700 |
| 2025-02-10 | 14.97 | $15.65 | 298337 |
| 2025-02-07 | 14.90 | $15.03 | 245925 |
| 2025-02-06 | 14.89 | $15.35 | 233800 |
| 2025-02-05 | 14.84 | $15.16 | 255715 |
| 2025-02-04 | 14.81 | $14.74 | 319200 |
| 2025-02-03 | 14.81 | $14.41 | 280014 |
| 2025-01-31 | 14.85 | $14.94 | 1.2M |
| 2025-01-30 | 14.85 | $15.19 | 262042 |
| 2025-01-29 | 14.81 | $15.25 | 301100 |
| 2025-01-28 | 14.76 | $15.11 | 294405 |
| 2025-01-27 | 14.73 | $15.19 | 437948 |
| 2025-01-24 | 14.68 | $15.29 | 294817 |
| 2025-01-23 | 14.61 | $14.81 | 278136 |
| 2025-01-22 | 14.59 | $14.66 | 259339 |
| 2025-01-21 | 14.59 | $15.19 | 269641 |
| 2025-01-17 | 14.52 | $15.01 | 240949 |
| 2025-01-16 | 14.47 | $14.97 | 241748 |
| 2025-01-15 | 14.42 | $14.99 | 318924 |
| 2025-01-14 | 14.36 | $14.37 | 274300 |
| 2025-01-13 | 14.36 | $14.22 | 298600 |
| 2025-01-10 | 14.37 | $13.52 | 479905 |
| 2025-01-08 | 14.46 | $13.40 | 240333 |
| 2025-01-07 | 14.57 | $13.71 | 302802 |
| 2025-01-06 | 14.66 | $13.98 | 332639 |
| 2025-01-03 | 14.74 | $13.74 | 318109 |
| 2025-01-02 | 14.84 | $13.69 | 394000 |
| 2024-12-31 | 14.96 | $14.13 | 337701 |
| 2024-12-30 | 15.05 | $13.73 | 390100 |
| 2024-12-27 | 15.19 | $14.09 | 326446 |
| 2024-12-26 | 15.30 | $14.31 | 369117 |
| 2024-12-24 | 15.41 | $14.27 | 157212 |
| 2024-12-23 | 15.53 | $14.12 | 628523 |
| 2024-12-20 | 15.68 | $14.41 | 4.3M |
| 2024-12-19 | 15.81 | $14.46 | 632400 |
| 2024-12-18 | 15.95 | $14.87 | 504346 |
| 2024-12-17 | 16.07 | $15.65 | 536605 |
| 2024-12-16 | 16.11 | $16.10 | 419104 |
| 2024-12-13 | 16.11 | $15.91 | 284500 |
| 2024-12-12 | 16.13 | $16.17 | 286200 |
| 2024-12-11 | 16.13 | $16.59 | 351200 |
| 2024-12-10 | 16.08 | $16.69 | 418548 |
| 2024-12-09 | 16.02 | $16.99 | 681431 |
| 2024-12-06 | 15.91 | $16.45 | 486600 |
| 2024-12-05 | 15.86 | $16.44 | 553629 |
| 2024-12-04 | 15.79 | $16.71 | 539026 |
| 2024-12-03 | 15.70 | $16.75 | 582400 |
| 2024-12-02 | 15.59 | $17.08 | 637206 |
| 2024-11-29 | 15.43 | $16.67 | 346900 |
| 2024-11-27 | 15.30 | $16.33 | 548816 |
| 2024-11-26 | 15.19 | $15.95 | 539300 |
| 2024-11-25 | 15.11 | $16.18 | 645607 |
| 2024-11-22 | 15.00 | $15.54 | 436330 |
| 2024-11-21 | 14.94 | $15.05 | 247317 |
| 2024-11-20 | 14.93 | $14.62 | 242800 |
| 2024-11-19 | 14.96 | $14.68 | 323000 |
| 2024-11-18 | 14.99 | $14.49 | 430400 |
| 2024-11-15 | 15.05 | $14.49 | 429933 |
| 2024-11-14 | 15.10 | $14.79 | 480600 |
| 2024-11-13 | 15.14 | $15.36 | 380033 |
| 2024-11-12 | 15.11 | $15.79 | 311700 |
| 2024-11-11 | 15.04 | $16.42 | 348300 |
| 2024-11-08 | 14.90 | $15.71 | 464900 |
| 2024-11-07 | 14.81 | $15.96 | 375027 |
| 2024-11-06 | 14.69 | $16.38 | 485200 |
| 2024-11-05 | 14.51 | $14.76 | 209047 |
| 2024-11-04 | 14.49 | $14.38 | 184800 |
| 2024-11-01 | 14.50 | $14.35 | 235706 |
| 2024-10-31 | 14.51 | $14.09 | 194400 |
| 2024-10-30 | 14.56 | $14.35 | 170846 |
| 2024-10-29 | 14.58 | $14.57 | 137800 |
| 2024-10-28 | 14.58 | $14.63 | 151700 |
| 2024-10-25 | 14.58 | $14.09 | 157900 |
| 2024-10-24 | 14.63 | $14.17 | 251500 |
| 2024-10-23 | 14.68 | $14.01 | 263006 |
| 2024-10-22 | 14.75 | $14.39 | 148529 |
| 2024-10-21 | 14.78 | $14.79 | 212200 |
| 2024-10-18 | 14.78 | $15.02 | 201137 |
| 2024-10-17 | 14.76 | $15.07 | 214600 |
| 2024-10-16 | 14.72 | $14.57 | 215710 |
| 2024-10-15 | 14.74 | $14.23 | 232945 |
| 2024-10-14 | 14.79 | $14.67 | 260200 |
| 2024-10-11 | 14.81 | $14.88 | 202938 |
| 2024-10-10 | 14.80 | $14.60 | 295929 |
| 2024-10-09 | 14.82 | $14.47 | 211100 |
| 2024-10-08 | 14.86 | $14.25 | 234244 |
| 2024-10-07 | 14.92 | $14.28 | 182800 |
| 2024-10-04 | 14.99 | $14.31 | 190512 |
| 2024-10-03 | 15.06 | $14.14 | 253549 |
| 2024-10-02 | 15.16 | $14.43 | 236100 |
| 2024-10-01 | 15.23 | $14.80 | 324545 |
| 2024-09-30 | 15.28 | $14.83 | 268418 |
| 2024-09-27 | 15.33 | $14.96 | 445000 |
| 2024-09-26 | 15.37 | $14.74 | 338900 |
| 2024-09-25 | 15.43 | $14.42 | 325800 |
| 2024-09-24 | 15.54 | $15.03 | 381632 |
| 2024-09-23 | 15.59 | $14.75 | 342200 |
| 2024-09-20 | 15.68 | $15.10 | 1.9M |
| 2024-09-19 | 15.74 | $15.82 | 311536 |
| 2024-09-18 | 15.73 | $15.32 | 334228 |
| 2024-09-17 | 15.78 | $15.53 | 418600 |
| 2024-09-16 | 15.80 | $15.10 | 308800 |
| 2024-09-13 | 15.88 | $15.03 | 318731 |
| 2024-09-12 | 15.97 | $14.61 | 253907 |
| 2024-09-11 | 16.11 | $14.55 | 273700 |
| 2024-09-10 | 16.27 | $14.50 | 375700 |
| 2024-09-09 | 16.46 | $14.70 | 374500 |
| 2024-09-06 | 16.65 | $15.09 | 472530 |
| 2024-09-05 | 16.81 | $15.35 | 351905 |
| 2024-09-04 | 16.96 | $15.36 | 317728 |
| 2024-09-03 | 17.13 | $15.36 | 446628 |
| 2024-08-30 | 17.32 | $16.26 | 297900 |
| 2024-08-29 | 17.43 | $16.41 | 352000 |
| 2024-08-28 | 17.54 | $16.02 | 208743 |
| 2024-08-27 | 17.70 | $16.47 | 182400 |
| 2024-08-26 | 17.83 | $16.64 | 232000 |
| 2024-08-23 | 17.95 | $16.80 | 370833 |
| 2024-08-22 | 18.07 | $16.49 | 242502 |
| 2024-08-21 | 18.24 | $16.64 | 213125 |
| 2024-08-20 | 18.41 | $16.45 | 253744 |
| 2024-08-19 | 18.61 | $16.49 | 290216 |
| 2024-08-16 | 18.84 | $16.45 | 401217 |
| 2024-08-15 | 19.09 | $16.56 | 357506 |
| 2024-08-14 | 19.35 | $16.34 | 421437 |
| 2024-08-13 | 19.67 | $16.59 | 634114 |
| 2024-08-12 | 19.99 | $16.14 | 690831 |
| 2024-08-09 | 20.40 | $17.35 | 736600 |
| 2024-08-08 | 20.72 | $19.58 | 491900 |
| 2024-08-07 | 20.84 | $18.98 | 290327 |
| 2024-08-06 | 21.04 | $19.11 | 366400 |
| 2024-08-05 | 21.24 | $19.06 | 329341 |
| 2024-08-02 | 21.47 | $19.72 | 403645 |
| 2024-08-01 | 21.65 | $20.81 | 309400 |
| 2024-07-31 | 21.74 | $22.42 | 567846 |
| 2024-07-30 | 21.67 | $21.77 | 436100 |
| 2024-07-29 | 21.66 | $21.97 | 311700 |
| 2024-07-26 | 21.63 | $22.25 | 309940 |
| 2024-07-25 | 21.56 | $22.01 | 414500 |
| 2024-07-24 | 21.51 | $21.71 | 235731 |
| 2024-07-23 | 21.49 | $22.56 | 216344 |
| 2024-07-22 | 21.38 | $22.14 | 797690 |
| 2024-07-19 | 21.30 | $22.28 | 225383 |
| 2024-07-18 | 21.20 | $22.68 | 277002 |
| 2024-07-17 | 21.04 | $22.70 | 327916 |
| 2024-07-16 | 20.87 | $23.13 | 420669 |
| 2024-07-15 | 20.63 | $21.30 | 211300 |
| 2024-07-12 | 20.56 | $20.83 | 191837 |
| 2024-07-11 | 20.53 | $20.66 | 243295 |
| 2024-07-10 | 20.51 | $19.76 | 150133 |
| 2024-07-09 | 20.59 | $19.53 | 195198 |
| 2024-07-08 | 20.70 | $19.84 | 177709 |
| 2024-07-05 | 20.80 | $19.58 | 211915 |
| 2024-07-03 | 20.92 | $20.15 | 73246 |
| 2024-07-02 | 21.01 | $20.13 | 180373 |
| 2024-07-01 | 21.10 | $20.20 | 201838 |
| 2024-06-28 | 21.19 | $20.27 | 519512 |
| 2024-06-27 | 21.29 | $20.12 | 208179 |
| 2024-06-26 | 21.41 | $20.47 | 156610 |
| 2024-06-25 | 21.51 | $20.19 | 183510 |
| 2024-06-24 | 21.65 | $20.41 | 257005 |
| 2024-06-21 | 21.78 | $20.95 | 824767 |
| 2024-06-20 | 21.87 | $21.14 | 214791 |
| 2024-06-18 | 21.94 | $20.59 | 205889 |
| 2024-06-17 | 22.09 | $20.50 | 300706 |
| 2024-06-14 | 22.25 | $20.78 | 143412 |
| 2024-06-13 | 22.41 | $21.28 | 141070 |
| 2024-06-12 | 22.53 | $21.70 | 150373 |
| 2024-06-11 | 22.62 | $21.65 | 170504 |
| 2024-06-10 | 22.72 | $21.92 | 160665 |
| 2024-06-07 | 22.80 | $22.31 | 185834 |
| 2024-06-06 | 22.85 | $22.46 | 171542 |
| 2024-06-05 | 22.89 | $22.60 | 189455 |
| 2024-06-04 | 22.93 | $22.33 | 280928 |
| 2024-06-03 | 22.99 | $23.56 | 278599 |
| 2024-05-31 | 22.93 | $24.01 | 315226 |
| 2024-05-30 | 22.81 | $23.53 | 175208 |
| 2024-05-29 | 22.74 | $23.28 | 155211 |
| 2024-05-28 | 22.68 | $23.74 | 200156 |
| 2024-05-24 | 22.57 | $23.36 | 182370 |
| 2024-05-23 | 22.49 | $23.33 | 181235 |
| 2024-05-22 | 22.40 | $23.79 | 223187 |
| 2024-05-21 | 22.25 | $24.02 | 337296 |
| 2024-05-20 | 22.07 | $23.70 | 346635 |
| 2024-05-17 | 21.90 | $23.34 | 275274 |
| 2024-05-16 | 21.74 | $23.25 | 233354 |
| 2024-05-15 | 21.58 | $22.95 | 195565 |
| 2024-05-14 | 21.44 | $22.64 | 299378 |
| 2024-05-13 | 21.31 | $22.33 | 280523 |
| 2024-05-10 | 21.21 | $22.52 | 554877 |
| 2024-05-09 | 21.07 | $20.63 | 239251 |
| 2024-05-08 | 21.12 | $20.35 | 160434 |
| 2024-05-07 | 21.20 | $20.65 | 231240 |
| 2024-05-06 | 21.25 | $20.82 | 145543 |
| 2024-05-03 | 21.30 | $21.10 | 204403 |
| 2024-05-02 | 21.32 | $21.00 | 179630 |
| 2024-05-01 | 21.35 | $20.55 | 232925 |
| 2024-04-30 | 21.44 | $20.56 | 166994 |
| 2024-04-29 | 21.53 | $21.51 | 207341 |
| 2024-04-26 | 21.53 | $21.35 | 130280 |
| 2024-04-25 | 21.55 | $21.35 | 255029 |
| 2024-04-24 | 21.58 | $21.49 | 230727 |
| 2024-04-23 | 21.58 | $21.49 | 251836 |
| 2024-04-22 | 21.59 | $21.24 | 151665 |
| 2024-04-19 | 21.63 | $21.23 | 176448 |
| 2024-04-18 | 21.67 | $21.22 | 208271 |
| 2024-04-17 | 21.72 | $21.26 | 270748 |
| 2024-04-16 | 21.77 | $21.37 | 125040 |
| 2024-04-15 | 21.81 | $21.41 | 148254 |
| 2024-04-12 | 21.85 | $21.61 | 127602 |
| 2024-04-11 | 21.88 | $22.11 | 123205 |
| 2024-04-10 | 21.86 | $21.98 | 174147 |
| 2024-04-09 | 21.84 | $22.56 | 147161 |
| 2024-04-08 | 21.77 | $22.51 | 138208 |
| 2024-04-05 | 21.69 | $22.51 | 122615 |
| 2024-04-04 | 21.60 | $22.29 | 192967 |
| 2024-04-03 | 21.53 | $22.47 | 150896 |
| 2024-04-02 | 21.43 | $22.17 | 196266 |
| 2024-04-01 | 21.35 | $22.29 | 247581 |
| 2024-03-28 | 21.25 | $22.25 | 758238 |
| 2024-03-27 | 21.15 | $22.17 | 294063 |
| 2024-03-26 | 21.04 | $21.61 | 161465 |
| 2024-03-25 | 20.98 | $21.50 | 174379 |
| 2024-03-22 | 20.93 | $21.25 | 245263 |
| 2024-03-21 | 20.89 | $21.77 | 259696 |
| 2024-03-20 | 20.80 | $21.53 | 220010 |
| 2024-03-19 | 20.72 | $21.05 | 237315 |
| 2024-03-18 | 20.69 | $20.67 | 374057 |
| 2024-03-15 | 20.69 | $21.39 | 3.2M |
| 2024-03-14 | 20.62 | $21.05 | 538420 |
| 2024-03-13 | 20.57 | $21.36 | 373785 |
| 2024-03-12 | 20.49 | $20.66 | 242595 |
| 2024-03-11 | 20.47 | $20.96 | 318744 |
| 2024-03-08 | 20.42 | $20.26 | 302241 |
| 2024-03-07 | 20.44 | $20.43 | 298157 |
| 2024-03-06 | 20.44 | $20.04 | 252756 |
| 2024-03-05 | 20.48 | $19.97 | 282809 |
| 2024-03-04 | 20.54 | $20.34 | 320086 |
| 2024-03-01 | 20.56 | $20.66 | 399071 |
| 2024-02-29 | 20.55 | $21.75 | 507040 |
| 2024-02-28 | 20.42 | $20.36 | 376596 |
| 2024-02-27 | 20.43 | $19.82 | 141203 |
| 2024-02-26 | 20.49 | $20.40 | 352906 |
| 2024-02-23 | 20.50 | $20.19 | 149887 |
| 2024-02-22 | 20.53 | $19.97 | 182325 |
| 2024-02-21 | 20.59 | $19.92 | 124000 |
| 2024-02-20 | 20.66 | $19.95 | 168000 |
| 2024-02-16 | 20.74 | $20.60 | 226700 |
| 2024-02-15 | 20.75 | $20.97 | 285800 |
| 2024-02-14 | 20.73 | $20.31 | 133100 |
| 2024-02-13 | 20.77 | $19.99 | 256200 |
| 2024-02-12 | 20.86 | $21.19 | 224700 |
| 2024-02-09 | 20.82 | $21.14 | 154500 |
| 2024-02-08 | 20.79 | $21.00 | 186000 |
| 2024-02-07 | 20.76 | $20.37 | 116800 |
| 2024-02-06 | 20.81 | $20.21 | 162100 |
| 2024-02-05 | 20.87 | $20.18 | 177800 |
| 2024-02-02 | 20.94 | $20.67 | 176900 |
| 2024-02-01 | 20.97 | $20.80 | 160500 |
| 2024-01-31 | 20.99 | $20.55 | 398100 |
| 2024-01-30 | 21.03 | $21.18 | 146300 |
| 2024-01-29 | 21.02 | $21.19 | 187000 |
| 2024-01-26 | 21.00 | $20.64 | 154000 |
| 2024-01-25 | 21.04 | $20.55 | 222600 |
| 2024-01-24 | 21.09 | $20.34 | 156700 |
| 2024-01-23 | 21.17 | $20.34 | 189100 |
| 2024-01-22 | 21.25 | $20.61 | 203400 |
| 2024-01-19 | 21.32 | $20.16 | 149400 |
| 2024-01-18 | 21.44 | $20.18 | 177800 |
| 2024-01-17 | 21.58 | $19.83 | 161900 |
| 2024-01-16 | 21.76 | $20.11 | 144900 |
| 2024-01-12 | 21.93 | $20.69 | 140500 |
| 2024-01-11 | 22.06 | $20.69 | 150000 |
| 2024-01-10 | 22.21 | $20.91 | 155900 |
| 2024-01-09 | 22.34 | $21.05 | 173200 |
| 2024-01-08 | 22.48 | $22.08 | 172400 |
| 2024-01-05 | 22.52 | $22.04 | 191500 |
| 2024-01-04 | 22.57 | $22.23 | 170400 |
| 2024-01-03 | 22.61 | $22.60 | 341500 |
| 2024-01-02 | 22.61 | $23.07 | 275300 |
| 2023-12-29 | 22.56 | $23.45 | 288500 |
| 2023-12-28 | 22.47 | $23.86 | 167100 |
| 2023-12-27 | 22.32 | $24.13 | 165100 |
| 2023-12-26 | 22.13 | $24.23 | 173700 |
| 2023-12-22 | 21.91 | $23.90 | 246200 |
| 2023-12-21 | 21.70 | $23.44 | 182600 |
| 2023-12-20 | 21.52 | $23.22 | 304500 |
| 2023-12-19 | 21.34 | $23.73 | 318800 |
| 2023-12-18 | 21.09 | $22.98 | 324600 |
| 2023-12-15 | 20.89 | $22.49 | 1.7M |
| 2023-12-14 | 20.72 | $21.83 | 419300 |
| 2023-12-13 | 20.61 | $21.30 | 475400 |
| 2023-12-12 | 20.53 | $20.42 | 289100 |
| 2023-12-11 | 20.55 | $21.06 | 262400 |
| 2023-12-08 | 20.49 | $20.43 | 190100 |
| 2023-12-07 | 20.50 | $20.20 | 319100 |
| 2023-12-06 | 20.53 | $20.69 | 327800 |
| 2023-12-05 | 20.51 | $20.52 | 335400 |
| 2023-12-04 | 20.51 | $21.33 | 269800 |
| 2023-12-01 | 20.42 | $20.80 | 269900 |
| 2023-11-30 | 20.38 | $20.32 | 255200 |
| 2023-11-29 | 20.39 | $20.16 | 241000 |
| 2023-11-28 | 20.42 | $20.18 | 202400 |
| 2023-11-27 | 20.44 | $20.54 | 254700 |
| 2023-11-24 | 20.43 | $20.73 | 91600 |
| 2023-11-22 | 20.40 | $20.37 | 142800 |
| 2023-11-21 | 20.40 | $20.33 | 128600 |
| 2023-11-20 | 20.41 | $20.56 | 141100 |
| 2023-11-17 | 20.39 | $20.85 | 209700 |
| 2023-11-16 | 20.35 | $20.54 | 143900 |
| 2023-11-15 | 20.33 | $20.71 | 233400 |
| 2023-11-14 | 20.29 | $21.21 | 250000 |
| 2023-11-13 | 20.19 | $20.16 | 156900 |
| 2023-11-10 | 20.19 | $20.13 | 184500 |
| 2023-11-09 | 20.20 | $19.78 | 210700 |
| 2023-11-08 | 20.24 | $19.85 | 251800 |
| 2023-11-07 | 20.28 | $20.43 | 194100 |
| 2023-11-06 | 20.27 | $20.38 | 372700 |
| 2023-11-03 | 20.25 | $19.91 | 478300 |
| 2023-11-02 | 20.29 | $21.07 | 212000 |
| 2023-11-01 | 20.21 | $20.43 | 174700 |
| 2023-10-31 | 20.19 | $20.33 | 152500 |
| 2023-10-30 | 20.17 | $20.24 | 150800 |
| 2023-10-27 | 20.16 | $19.85 | 272400 |
| 2023-10-26 | 20.20 | $19.39 | 175700 |
| 2023-10-25 | 20.28 | $19.08 | 183500 |
| 2023-10-24 | 20.41 | $19.28 | 166600 |
| 2023-10-23 | 20.53 | $19.20 | 246700 |
| 2023-10-20 | 20.66 | $19.53 | 282300 |
| 2023-10-19 | 20.78 | $19.59 | 252700 |
| 2023-10-18 | 20.91 | $19.67 | 196100 |
| 2023-10-17 | 21.04 | $20.41 | 200100 |
| 2023-10-16 | 21.11 | $20.41 | 193200 |
| 2023-10-13 | 21.18 | $20.34 | 256100 |
| 2023-10-12 | 21.27 | $20.72 | 172600 |
| 2023-10-11 | 21.33 | $21.49 | 94300 |
| 2023-10-10 | 21.31 | $21.45 | 113400 |
| 2023-10-09 | 21.29 | $21.54 | 141500 |
| 2023-10-06 | 21.27 | $21.14 | 201400 |
| 2023-10-05 | 21.28 | $20.73 | 370500 |
| 2023-10-04 | 21.34 | $21.21 | 161600 |
| 2023-10-03 | 21.35 | $21.42 | 190700 |
| 2023-10-02 | 21.35 | $21.59 | 212600 |
| 2023-09-29 | 21.32 | $21.72 | 290600 |
| 2023-09-28 | 21.28 | $21.69 | 222800 |
| 2023-09-27 | 21.24 | $21.52 | 174900 |
| 2023-09-26 | 21.21 | $21.11 | 174100 |
| 2023-09-25 | 21.22 | $21.54 | 131200 |
| 2023-09-22 | 21.18 | $21.06 | 202600 |
| 2023-09-21 | 21.20 | $20.57 | 163200 |
| 2023-09-20 | 21.26 | $20.84 | 167700 |
| 2023-09-19 | 21.31 | $21.19 | 145400 |
| 2023-09-18 | 21.32 | $21.26 | 204500 |
| 2023-09-15 | 21.32 | $21.64 | 1.6M |
| 2023-09-14 | 21.29 | $22.01 | 296900 |
| 2023-09-13 | 21.22 | $20.85 | 235100 |
| 2023-09-12 | 21.25 | $20.61 | 231000 |
| 2023-09-11 | 21.32 | $20.65 | 391200 |
| 2023-09-08 | 21.39 | $19.89 | 308600 |
| 2023-09-07 | 21.55 | $20.33 | 357400 |
| 2023-09-06 | 21.68 | $20.96 | 231500 |
| 2023-09-05 | 21.76 | $21.22 | 418800 |
| 2023-09-01 | 21.81 | $22.20 | 207400 |
| 2023-08-31 | 21.77 | $21.91 | 252800 |
| 2023-08-30 | 21.76 | $21.63 | 225200 |
| 2023-08-29 | 21.77 | $22.04 | 190500 |
| 2023-08-28 | 21.74 | $21.49 | 175300 |
| 2023-08-25 | 21.77 | $20.88 | 143300 |
| 2023-08-24 | 21.86 | $20.98 | 213300 |
| 2023-08-23 | 21.95 | $21.30 | 258500 |
| 2023-08-22 | 22.02 | $21.64 | 194600 |
| 2023-08-21 | 22.06 | $21.98 | 113800 |
| 2023-08-18 | 22.07 | $22.39 | 182100 |
| 2023-08-17 | 22.04 | $22.40 | 225600 |
| 2023-08-16 | 22.00 | $21.85 | 199300 |
| 2023-08-15 | 22.02 | $21.75 | 145400 |
| 2023-08-14 | 22.04 | $22.01 | 240600 |
| 2023-08-11 | 22.05 | $22.03 | 344100 |
| 2023-08-10 | 22.05 | $21.73 | 260500 |
| 2023-08-09 | 22.08 | $21.63 | 157700 |
| 2023-08-08 | 22.13 | $21.51 | 242200 |
| 2023-08-07 | 22.20 | $21.52 | 259700 |
| 2023-08-04 | 22.27 | $20.75 | 451500 |
| 2023-08-03 | 22.43 | $22.13 | 352000 |
| 2023-08-02 | 22.46 | $22.96 | 217300 |
| 2023-08-01 | 22.41 | $23.48 | 210100 |
| 2023-07-31 | 22.29 | $23.30 | 191900 |
| 2023-07-28 | 22.19 | $22.93 | 126400 |
| 2023-07-27 | 22.11 | $22.69 | 211800 |
| 2023-07-26 | 22.05 | $23.03 | 149900 |
| 2023-07-25 | 21.94 | $23.10 | 248800 |
| 2023-07-24 | 21.82 | $22.79 | 213500 |
| 2023-07-21 | 21.72 | $22.70 | 177100 |
| 2023-07-20 | 21.62 | $22.92 | 264400 |
| 2023-07-19 | 21.48 | $22.87 | 186100 |
| 2023-07-18 | 21.33 | $23.00 | 152900 |
| 2023-07-17 | 21.16 | $22.66 | 237700 |
| 2023-07-14 | 21.00 | $22.36 | 210600 |
| 2023-07-13 | 20.85 | $22.47 | 192300 |
| 2023-07-12 | 20.68 | $22.44 | 254700 |
| 2023-07-11 | 20.50 | $22.04 | 201800 |
| 2023-07-10 | 20.34 | $21.81 | 175700 |
| 2023-07-07 | 20.18 | $21.43 | 263400 |
| 2023-07-06 | 20.05 | $20.97 | 214200 |
| 2023-07-05 | 19.95 | $21.11 | 287800 |
| 2023-07-03 | 19.83 | $22.09 | 189800 |
| 2023-06-30 | 19.59 | $21.57 | 411100 |
| 2023-06-29 | 19.39 | $21.39 | 359400 |
| 2023-06-28 | 19.18 | $20.30 | 252700 |
| 2023-06-27 | 19.06 | $19.99 | 348500 |
| 2023-06-26 | 18.96 | $19.56 | 211000 |
| 2023-06-23 | 18.90 | $19.48 | 413600 |
| 2023-06-22 | 18.84 | $19.80 | 224300 |
| 2023-06-21 | 18.73 | $19.89 | 246700 |
| 2023-06-20 | 18.61 | $19.56 | 314900 |
| 2023-06-16 | 18.51 | $19.21 | 1.3M |
| 2023-06-15 | 18.44 | $19.55 | 267600 |
| 2023-06-14 | 18.32 | $19.21 | 274600 |
| 2023-06-13 | 18.23 | $19.35 | 322300 |
| 2023-06-12 | 18.11 | $18.96 | 270200 |
| 2023-06-09 | 18.02 | $18.85 | 222700 |
| 2023-06-08 | 17.93 | $19.10 | 235900 |
| 2023-06-07 | 17.81 | $19.28 | 284300 |
| 2023-06-06 | 17.66 | $18.78 | 241600 |
| 2023-06-05 | 17.54 | $18.17 | 247000 |
| 2023-06-02 | 17.47 | $18.38 | 290400 |
| 2023-06-01 | 17.37 | $17.07 | 286900 |
| 2023-05-31 | 17.41 | $17.03 | 253300 |
| 2023-05-30 | 17.45 | $17.28 | 210600 |
| 2023-05-26 | 17.46 | $17.70 | 228200 |
| 2023-05-25 | 17.44 | $17.57 | 211300 |
| 2023-05-24 | 17.42 | $17.63 | 166400 |
| 2023-05-23 | 17.40 | $17.84 | 190500 |
| 2023-05-22 | 17.36 | $17.95 | 176300 |
| 2023-05-19 | 17.29 | $17.78 | 234100 |
| 2023-05-18 | 17.24 | $17.92 | 227700 |
| 2023-05-17 | 17.17 | $17.64 | 243500 |
| 2023-05-16 | 17.12 | $16.83 | 235800 |
| 2023-05-15 | 17.15 | $16.97 | 192200 |
| 2023-05-12 | 17.17 | $16.88 | 192800 |
| 2023-05-11 | 17.20 | $16.80 | 237700 |
| 2023-05-10 | 17.25 | $17.20 | 283100 |
| 2023-05-09 | 17.25 | $17.54 | 340600 |
| 2023-05-08 | 17.22 | $17.57 | 461200 |
| 2023-05-05 | 17.19 | $17.29 | 670500 |
| 2023-05-04 | 17.17 | $15.91 | 334200 |
| 2023-05-03 | 17.31 | $16.41 | 276000 |
| 2023-05-02 | 17.40 | $16.49 | 270500 |
| 2023-05-01 | 17.50 | $16.70 | 331900 |
| 2023-04-28 | 17.58 | $16.74 | 332700 |
| 2023-04-27 | 17.67 | $16.94 | 297700 |
| 2023-04-26 | 17.75 | $16.77 | 283400 |
| 2023-04-25 | 17.85 | $17.10 | 275000 |
| 2023-04-24 | 17.93 | $17.74 | 181700 |
| 2023-04-21 | 17.95 | $17.74 | 258300 |
| 2023-04-20 | 17.97 | $18.19 | 291600 |
| 2023-04-19 | 17.95 | $18.25 | 234800 |
| 2023-04-18 | 17.92 | $18.19 | 181000 |
| 2023-04-17 | 17.89 | $18.00 | 209200 |
| 2023-04-14 | 17.87 | $17.98 | 243800 |
| 2023-04-13 | 17.86 | $18.25 | 227300 |
| 2023-04-12 | 17.82 | $17.89 | 236200 |
| 2023-04-11 | 17.82 | $18.03 | 284800 |
| 2023-04-10 | 17.79 | $17.70 | 191100 |
| 2023-04-06 | 17.80 | $17.30 | 174800 |
| 2023-04-05 | 17.86 | $17.38 | 247000 |
| 2023-04-04 | 17.91 | $17.70 | 325200 |
| 2023-04-03 | 17.93 | $18.30 | 289300 |
| 2023-03-31 | 17.89 | $18.34 | 330900 |
| 2023-03-30 | 17.84 | $18.09 | 183500 |
| 2023-03-29 | 17.82 | $18.00 | 364600 |
| 2023-03-28 | 17.80 | $17.86 | 309600 |
| 2023-03-27 | 17.79 | $18.22 | 586700 |
| 2023-03-24 | 17.74 | $17.93 | 844300 |
| 2023-03-23 | 17.72 | $17.90 | 687800 |
| 2023-03-22 | 17.71 | $17.69 | 804800 |
| 2023-03-21 | 17.71 | $17.80 | 752100 |
| 2023-03-20 | 17.70 | $16.85 | 872900 |
| 2023-03-17 | 17.79 | $15.74 | 1.7M |
| 2023-03-16 | 18.00 | $16.44 | 444000 |
| 2023-03-15 | 18.17 | $16.07 | 650700 |
| 2023-03-14 | 18.39 | $17.22 | 747900 |
| 2023-03-13 | 18.51 | $16.80 | 557300 |
| 2023-03-10 | 18.69 | $17.17 | 691500 |
| 2023-03-09 | 18.85 | $18.16 | 459300 |
| 2023-03-08 | 18.92 | $18.74 | 583300 |
| 2023-03-07 | 18.94 | $18.28 | 525300 |
| 2023-03-06 | 19.01 | $18.50 | 680700 |
| 2023-03-03 | 19.07 | $19.73 | 454900 |
| 2023-03-02 | 19.00 | $19.18 | 324700 |
| 2023-03-01 | 18.98 | $18.85 | 513900 |
| 2023-02-28 | 18.99 | $18.29 | 697300 |
| 2023-02-27 | 19.06 | $19.08 | 367200 |
| 2023-02-24 | 19.06 | $18.41 | 699700 |
| 2023-02-23 | 19.13 | $18.00 | 424300 |
| 2023-02-22 | 19.25 | $18.10 | 469000 |
| 2023-02-21 | 19.37 | $18.09 | 517600 |
| 2023-02-17 | 19.50 | $19.34 | 323600 |
| 2023-02-16 | 19.52 | $19.65 | 267100 |
| 2023-02-15 | 19.51 | $19.43 | 247800 |
| 2023-02-14 | 19.52 | $19.54 | 292100 |
| 2023-02-13 | 19.51 | $19.26 | 327100 |
| 2023-02-10 | 19.54 | $19.35 | 336800 |
| 2023-02-09 | 19.56 | $19.21 | 305900 |
| 2023-02-08 | 19.60 | $19.45 | 330100 |
| 2023-02-07 | 19.61 | $19.81 | 277600 |
| 2023-02-06 | 19.59 | $19.84 | 305000 |
| 2023-02-03 | 19.57 | $20.64 | 355800 |
| 2023-02-02 | 19.45 | $20.70 | 337400 |
| 2023-02-01 | 19.32 | $20.04 | 927000 |
| 2023-01-31 | 19.25 | $19.67 | 765400 |
| 2023-01-30 | 19.20 | $19.10 | 335900 |
| 2023-01-27 | 19.21 | $19.96 | 482400 |
| 2023-01-26 | 19.13 | $20.75 | 434400 |
| 2023-01-25 | 18.96 | $20.14 | 514100 |
| 2023-01-24 | 18.84 | $19.62 | 234800 |
| 2023-01-23 | 18.76 | $19.61 | 297300 |
| 2023-01-20 | 18.67 | $19.50 | 278500 |
| 2023-01-19 | 18.58 | $19.19 | 311400 |
| 2023-01-18 | 18.52 | $18.85 | 377000 |
| 2023-01-17 | 18.48 | $18.57 | 396200 |
| 2023-01-13 | 18.47 | $19.57 | 300900 |
| 2023-01-12 | 18.36 | $19.17 | 301000 |
| 2023-01-11 | 18.27 | $18.82 | 256100 |
| 2023-01-10 | 18.21 | $18.91 | 265300 |
| 2023-01-09 | 18.14 | $18.40 | 271800 |
| 2023-01-06 | 18.11 | $18.80 | 326700 |
| 2023-01-05 | 18.04 | $17.96 | 236500 |
| 2023-01-04 | 18.05 | $18.00 | 485500 |
| 2023-01-03 | 18.06 | $17.61 | 463300 |
| 2022-12-30 | 18.10 | $18.17 | 468800 |
| 2022-12-29 | 18.10 | $18.12 | 291300 |
| 2022-12-28 | 18.09 | $17.65 | 300100 |
| 2022-12-27 | 18.14 | $18.10 | 228700 |
| 2022-12-23 | 18.14 | $18.36 | 315900 |
| 2022-12-22 | 18.12 | $18.15 | 357100 |
| 2022-12-21 | 18.12 | $18.45 | 415100 |
| 2022-12-20 | 18.08 | $18.27 | 496400 |
| 2022-12-19 | 18.06 | $17.72 | 435600 |
| 2022-12-16 | 18.10 | $17.78 | 4.5M |
| 2022-12-15 | 18.13 | $17.07 | 627600 |
| 2022-12-14 | 18.25 | $17.97 | 675700 |
| 2022-12-13 | 18.27 | $18.03 | 978300 |
| 2022-12-12 | 18.30 | $17.77 | 1.0M |
| 2022-12-09 | 18.36 | $17.72 | 786500 |
| 2022-12-08 | 18.42 | $18.39 | 717200 |
| 2022-12-07 | 18.43 | $18.10 | 344600 |
| 2022-12-06 | 18.46 | $18.49 | 329000 |
| 2022-12-05 | 18.46 | $18.04 | 454700 |
| 2022-12-02 | 18.50 | $19.25 | 345400 |
| 2022-12-01 | 18.42 | $18.29 | 255100 |
| 2022-11-30 | 18.44 | $18.70 | 418600 |
| 2022-11-29 | 18.41 | $18.41 | 262500 |
| 2022-11-28 | 18.41 | $18.21 | 258200 |
| 2022-11-25 | 18.43 | $18.80 | 117500 |
| 2022-11-23 | 18.39 | $18.77 | 248200 |
| 2022-11-22 | 18.35 | $19.12 | 309600 |
| 2022-11-21 | 18.27 | $18.98 | 308600 |
| 2022-11-18 | 18.20 | $18.93 | 282400 |
| 2022-11-17 | 18.12 | $19.11 | 358600 |
| 2022-11-16 | 18.02 | $18.96 | 215200 |
| 2022-11-15 | 17.92 | $19.37 | 262600 |
| 2022-11-14 | 17.76 | $19.08 | 427400 |
| 2022-11-11 | 17.63 | $19.60 | 673600 |
| 2022-11-10 | 17.42 | $19.08 | 513900 |
| 2022-11-09 | 17.24 | $17.53 | 412600 |
| 2022-11-08 | 17.21 | $18.87 | 354800 |
| 2022-11-07 | 17.04 | $18.89 | 400600 |
| 2022-11-04 | 16.84 | $18.55 | 660600 |
| 2022-11-03 | 16.66 | $16.30 | 406400 |
| 2022-11-02 | 16.70 | $16.54 | 454700 |
| 2022-11-01 | 16.72 | $17.78 | 455500 |
| 2022-10-31 | 16.61 | $17.44 | 374700 |
| 2022-10-28 | 16.52 | $17.35 | 404100 |
| 2022-10-27 | 16.43 | $17.24 | 268000 |
| 2022-10-26 | 16.35 | $17.46 | 384100 |
| 2022-10-25 | 16.23 | $16.88 | 426900 |
| 2022-10-24 | 16.16 | $17.15 | 406600 |
| 2022-10-21 | 16.06 | $17.29 | 339400 |
| 2022-10-20 | 15.93 | $16.11 | 481100 |
| 2022-10-19 | 15.91 | $15.60 | 387000 |
| 2022-10-18 | 15.94 | $15.70 | 477600 |
| 2022-10-17 | 15.96 | $16.05 | 471900 |
| 2022-10-14 | 15.95 | $14.81 | 537200 |
| 2022-10-13 | 16.08 | $16.54 | 578800 |
| 2022-10-12 | 16.03 | $16.43 | 341300 |
| 2022-10-11 | 15.98 | $16.77 | 471200 |
| 2022-10-10 | 15.90 | $16.73 | 370900 |
| 2022-10-07 | 15.81 | $16.21 | 347800 |
| 2022-10-06 | 15.77 | $16.48 | 261600 |
| 2022-10-05 | 15.70 | $16.79 | 234900 |
| 2022-10-04 | 15.58 | $16.93 | 465500 |
| 2022-10-03 | 15.44 | $16.47 | 484600 |
| 2022-09-30 | 15.33 | $14.99 | 1.1M |
| 2022-09-29 | 15.37 | $15.21 | 490800 |
| 2022-09-28 | 15.39 | $15.37 | 419600 |
| 2022-09-27 | 15.39 | $15.02 | 434400 |
| 2022-09-26 | 15.43 | $14.30 | 521500 |
| 2022-09-23 | 15.54 | $14.44 | 502600 |
| 2022-09-22 | 15.66 | $14.82 | 360000 |
| 2022-09-21 | 15.75 | $14.85 | 503000 |
| 2022-09-20 | 15.84 | $14.97 | 380200 |
| 2022-09-19 | 15.93 | $15.93 | 525800 |
| 2022-09-16 | 15.94 | $15.11 | 2.0M |
| 2022-09-15 | 16.02 | $15.49 | 571700 |
| 2022-09-14 | 16.08 | $15.52 | 552600 |
| 2022-09-13 | 16.14 | $16.37 | 484600 |
| 2022-09-12 | 16.11 | $17.04 | 657700 |
| 2022-09-09 | 16.01 | $16.26 | 338000 |
| 2022-09-08 | 15.99 | $15.23 | 380100 |
| 2022-09-07 | 16.07 | $14.84 | 512900 |
| 2022-09-06 | 16.20 | $15.12 | 448600 |
| 2022-09-02 | 16.31 | $14.99 | 535300 |
| 2022-09-01 | 16.45 | $14.89 | 370300 |
| 2022-08-31 | 16.61 | $15.34 | 288400 |
| 2022-08-30 | 16.75 | $15.64 | 423300 |
| 2022-08-29 | 16.87 | $16.37 | 262800 |
| 2022-08-26 | 16.92 | $16.45 | 291500 |
| 2022-08-25 | 16.97 | $16.56 | 303600 |
| 2022-08-24 | 17.01 | $15.88 | 241200 |
| 2022-08-23 | 17.13 | $16.03 | 325800 |
| 2022-08-22 | 17.24 | $15.66 | 374400 |
| 2022-08-19 | 17.41 | $16.10 | 399500 |
| 2022-08-18 | 17.55 | $16.89 | 230900 |
| 2022-08-17 | 17.62 | $16.71 | 330700 |
| 2022-08-16 | 17.72 | $17.27 | 303000 |
| 2022-08-15 | 17.76 | $17.29 | 382900 |
| 2022-08-12 | 17.81 | $17.64 | 444300 |
| 2022-08-11 | 17.83 | $17.34 | 449700 |
| 2022-08-10 | 17.88 | $17.11 | 437700 |
| 2022-08-09 | 17.96 | $16.87 | 392200 |
| 2022-08-08 | 18.08 | $16.69 | 451800 |
| 2022-08-05 | 18.22 | $16.57 | 741700 |
| 2022-08-04 | 18.40 | $17.26 | 709500 |
| 2022-08-03 | 18.52 | $17.06 | 766900 |
| 2022-08-02 | 18.67 | $16.28 | 1.8M |
| 2022-08-01 | 18.92 | $19.72 | 498400 |
| 2022-07-29 | 18.84 | $20.29 | 293700 |
| 2022-07-28 | 18.69 | $19.50 | 340200 |
| 2022-07-27 | 18.60 | $19.70 | 332600 |
| 2022-07-26 | 18.48 | $19.03 | 322500 |
| 2022-07-25 | 18.43 | $18.80 | 376800 |
| 2022-07-22 | 18.39 | $18.04 | 336700 |
| 2022-07-21 | 18.42 | $18.45 | 437900 |
| 2022-07-20 | 18.42 | $18.50 | 324400 |
| 2022-07-19 | 18.41 | $18.48 | 393400 |
| 2022-07-18 | 18.40 | $17.95 | 436700 |
| 2022-07-15 | 18.45 | $17.35 | 409600 |
| 2022-07-14 | 18.57 | $17.42 | 527900 |
| 2022-07-13 | 18.69 | $17.64 | 344800 |
| 2022-07-12 | 18.80 | $17.21 | 462000 |
| 2022-07-11 | 18.97 | $17.25 | 371800 |
| 2022-07-08 | 19.15 | $17.37 | 469300 |
| 2022-07-07 | 19.34 | $17.34 | 682900 |
| 2022-07-06 | 19.55 | $16.31 | 770400 |
| 2022-07-05 | 19.89 | $16.78 | 912900 |
| 2022-07-01 | 20.21 | $18.43 | 555600 |
| 2022-06-30 | 20.40 | $18.71 | 695000 |
| 2022-06-29 | 20.58 | $18.29 | 733300 |
| 2022-06-28 | 20.82 | $19.32 | 349900 |
| 2022-06-27 | 20.98 | $19.78 | 420700 |
| 2022-06-24 | 21.10 | $20.02 | 982000 |
| 2022-06-23 | 21.22 | $19.09 | 975800 |
| 2022-06-22 | 21.44 | $19.23 | 975800 |
| 2022-06-21 | 21.67 | $19.90 | 913300 |
| 2022-06-17 | 21.86 | $19.36 | 1.9M |
| 2022-06-16 | 22.12 | $19.43 | 659300 |
| 2022-06-15 | 22.41 | $21.33 | 591100 |
| 2022-06-14 | 22.52 | $20.81 | 558900 |
| 2022-06-13 | 22.70 | $21.16 | 638000 |
| 2022-06-10 | 22.86 | $22.40 | 527200 |
| 2022-06-09 | 22.91 | $23.00 | 555000 |
| 2022-06-08 | 22.90 | $24.16 | 996600 |
| 2022-06-07 | 22.77 | $26.18 | 1.2M |
| 2022-06-06 | 22.41 | $24.07 | 497400 |
| 2022-06-03 | 22.23 | $23.93 | 427500 |
| 2022-06-02 | 22.06 | $24.15 | 406900 |
| 2022-06-01 | 21.84 | $23.37 | 530200 |
| 2022-05-31 | 21.67 | $23.10 | 1.4M |
| 2022-05-27 | 21.52 | $24.49 | 649600 |
| 2022-05-26 | 21.21 | $23.78 | 603900 |
| 2022-05-25 | 20.94 | $22.95 | 625600 |
| 2022-05-24 | 20.73 | $22.47 | 1.7M |
| 2022-05-23 | 20.55 | $22.55 | 627100 |
| 2022-05-20 | 20.34 | $21.11 | 531400 |
| 2022-05-19 | 20.26 | $21.50 | 682500 |
| 2022-05-18 | 20.12 | $21.19 | 1.0M |
| 2022-05-17 | 20.01 | $21.74 | 752400 |
| 2022-05-16 | 19.83 | $20.44 | 1.1M |
| 2022-05-13 | 19.77 | $19.85 | 1.1M |
| 2022-05-12 | 19.76 | $18.15 | 1.1M |
| 2022-05-11 | 19.93 | $17.88 | 1.1M |
| 2022-05-10 | 20.14 | $17.65 | 981900 |
| 2022-05-09 | 20.40 | $17.40 | 683500 |
| 2022-05-06 | 20.72 | $18.21 | 651900 |
| 2022-05-05 | 20.98 | $18.28 | 993000 |
| 2022-05-04 | 21.27 | $20.60 | 542100 |
| 2022-05-03 | 21.34 | $20.19 | 607200 |
| 2022-05-02 | 21.46 | $19.65 | 791400 |
| 2022-04-29 | 21.65 | $20.67 | 753900 |
| 2022-04-28 | 21.75 | $21.47 | 502600 |
| 2022-04-27 | 21.78 | $20.86 | 449300 |
| 2022-04-26 | 21.88 | $20.52 | 464900 |
| 2022-04-25 | 22.02 | $21.26 | 761300 |
| 2022-04-22 | 22.10 | $21.65 | 790000 |
| 2022-04-21 | 22.15 | $22.65 | 843700 |
| 2022-04-20 | 22.10 | $24.44 | 816400 |
| 2022-04-19 | 21.85 | $24.33 | 700600 |
| 2022-04-18 | 21.59 | $23.74 | 952200 |
| 2022-04-14 | 21.37 | $22.67 | 702700 |
| 2022-04-13 | 21.23 | $22.61 | 767800 |
| 2022-04-12 | 21.08 | $21.66 | 956500 |
| 2022-04-11 | 21.02 | $20.26 | 371900 |
| 2022-04-08 | 21.10 | $20.11 | 414400 |
| 2022-04-07 | 21.21 | $20.53 | 453600 |
| 2022-04-06 | 21.28 | $20.28 | 762100 |
| 2022-04-05 | 21.38 | $20.83 | 627400 |
| 2022-04-04 | 21.44 | $21.83 | 433600 |
| 2022-04-01 | 21.40 | $22.15 | 446300 |
| 2022-03-31 | 21.32 | $21.88 | 625100 |
| 2022-03-30 | 21.26 | $21.99 | 496200 |
| 2022-03-29 | 21.19 | $22.28 | 759600 |
| 2022-03-28 | 21.07 | $23.20 | 571000 |
| 2022-03-25 | 20.85 | $23.87 | 403600 |
| 2022-03-24 | 20.53 | $23.89 | 2.2M |
| 2022-03-23 | 20.18 | $23.25 | 568900 |
| 2022-03-22 | 19.86 | $22.75 | 855200 |
| 2022-03-21 | 19.55 | $23.56 | 1.2M |
| 2022-03-18 | 19.13 | $22.22 | 1.8M |
| 2022-03-17 | 18.80 | $22.89 | 1.3M |
| 2022-03-16 | 18.37 | $22.54 | 2.5M |
| 2022-03-15 | 17.93 | $19.96 | 1.2M |
| 2022-03-14 | 17.72 | $19.01 | 730300 |
| 2022-03-11 | 17.58 | $18.99 | 633000 |
| 2022-03-10 | 17.44 | $19.32 | 742700 |
| 2022-03-09 | 17.24 | $18.54 | 626700 |
| 2022-03-08 | 17.10 | $17.77 | 1.1M |
| 2022-03-07 | 17.03 | $18.44 | 918000 |
| 2022-03-04 | 16.88 | $19.47 | 1.0M |
| 2022-03-03 | 16.61 | $20.25 | 1.0M |
| 2022-03-02 | 16.23 | $19.10 | 1.3M |
| 2022-03-01 | 15.93 | $17.74 | 1.1M |
| 2022-02-28 | 15.73 | $18.03 | 1.3M |
| 2022-02-25 | 15.49 | $17.46 | 2.0M |
| 2022-02-24 | 15.29 | $15.01 | 832600 |
| 2022-02-23 | 15.31 | $15.27 | 434600 |
| 2022-02-22 | 15.32 | $15.37 | 493300 |
| 2022-02-18 | 15.31 | $15.78 | 394600 |
| 2022-02-17 | 15.26 | $15.67 | 376400 |
| 2022-02-16 | 15.22 | $15.77 | 425700 |
| 2022-02-15 | 15.16 | $15.82 | 593500 |
| 2022-02-14 | 15.10 | $15.57 | 600500 |
| 2022-02-11 | 15.05 | $15.50 | 555900 |
| 2022-02-10 | 15.00 | $15.22 | 510400 |
| 2022-02-09 | 14.97 | $15.30 | 537200 |
| 2022-02-08 | 14.94 | $15.54 | 767200 |
| 2022-02-07 | 14.88 | $14.50 | 369400 |
| 2022-02-04 | 14.92 | $14.49 | 329600 |
| 2022-02-03 | 14.96 | $14.43 | 407900 |
| 2022-02-02 | 15.02 | $14.79 | 622700 |
| 2022-02-01 | 15.04 | $14.80 | 821200 |
| 2022-01-31 | 15.07 | $14.03 | 3.0M |
| 2022-01-28 | 15.17 | $14.67 | 704900 |
| 2022-01-27 | 15.23 | $14.33 | 980000 |
| 2022-01-26 | 15.32 | $14.42 | 894500 |
| 2022-01-25 | 15.42 | $14.34 | 1.1M |
| 2022-01-24 | 15.53 | $14.04 | 1.0M |
| 2022-01-21 | 15.69 | $13.35 | 765700 |
| 2022-01-20 | 15.93 | $14.33 | 662000 |
| 2022-01-19 | 16.10 | $15.28 | 493400 |
| 2022-01-18 | 16.19 | $15.69 | 444200 |
| 2022-01-14 | 16.24 | $16.08 | 446200 |
| 2022-01-13 | 16.26 | $16.17 | 1.1M |
| 2022-01-12 | 16.27 | $16.74 | 665100 |
| 2022-01-11 | 16.22 | $16.14 | 562800 |
| 2022-01-10 | 16.23 | $16.08 | 640300 |
| 2022-01-07 | 16.24 | $17.12 | 486900 |
| 2022-01-06 | 16.15 | $17.24 | 904900 |
| 2022-01-05 | 16.04 | $17.85 | 1.5M |
| 2022-01-04 | 15.84 | $17.81 | 1.4M |
| 2022-01-03 | 15.64 | $16.96 | 1.0M |
| 2021-12-31 | 15.50 | $16.50 | 500400 |
| 2021-12-30 | 15.39 | $16.46 | 453700 |
| 2021-12-29 | 15.28 | $16.64 | 284200 |
| 2021-12-28 | 15.14 | $16.62 | 619300 |
| 2021-12-27 | 14.98 | $16.63 | 359500 |
| 2021-12-23 | 14.81 | $16.22 | 485200 |
| 2021-12-22 | 14.66 | $15.65 | 633500 |
| 2021-12-21 | 14.55 | $15.35 | 1.3M |
| 2021-12-20 | 14.47 | $13.89 | 536700 |
| 2021-12-17 | 14.53 | $14.57 | 2.1M |
| 2021-12-16 | 14.53 | $13.92 | 808800 |
| 2021-12-15 | 14.59 | $13.62 | 1.1M |
| 2021-12-14 | 14.69 | $14.22 | 730800 |
| 2021-12-13 | 14.74 | $14.30 | 611300 |
| 2021-12-10 | 14.79 | $14.75 | 410300 |
| 2021-12-09 | 14.79 | $14.47 | 567900 |
| 2021-12-08 | 14.83 | $14.74 | 404500 |
| 2021-12-07 | 14.84 | $14.82 | 529400 |
| 2021-12-06 | 14.84 | $14.18 | 490400 |
| 2021-12-03 | 14.91 | $14.33 | 402300 |
| 2021-12-02 | 14.97 | $14.50 | 622400 |
| 2021-12-01 | 15.02 | $14.12 | 539600 |
| 2021-11-30 | 15.11 | $14.32 | 766200 |
| 2021-11-29 | 15.20 | $15.11 | 513600 |
| 2021-11-26 | 15.20 | $15.23 | 417200 |
| 2021-11-24 | 15.20 | $15.97 | 709600 |
| 2021-11-23 | 15.12 | $16.72 | 695700 |
| 2021-11-22 | 14.95 | $17.12 | 1.9M |
| 2021-11-19 | 14.73 | $15.15 | 559700 |
| 2021-11-18 | 14.68 | $15.40 | 675800 |
| 2021-11-17 | 14.60 | $15.12 | 808500 |
| 2021-11-16 | 14.55 | $14.89 | 330500 |
| 2021-11-15 | 14.51 | $15.10 | 526900 |
| 2021-11-12 | 14.45 | $15.42 | 346200 |
| 2021-11-11 | 14.35 | $15.51 | 573800 |
| 2021-11-10 | 14.23 | $14.96 | 480800 |
| 2021-11-09 | 14.15 | $15.69 | 488100 |
| 2021-11-08 | 13.99 | $15.79 | 1.2M |
| 2021-11-05 | 13.80 | $14.99 | 850900 |
| 2021-11-04 | 13.68 | $14.27 | 628800 |
| 2021-11-03 | 13.61 | $14.24 | 393600 |
| 2021-11-02 | 13.55 | $13.92 | 1.1M |
| 2021-11-01 | 13.51 | $14.31 | 545400 |
| 2021-10-29 | 13.42 | $13.95 | 583100 |
| 2021-10-28 | 13.37 | $13.72 | 353800 |
| 2021-10-27 | 13.33 | $13.32 | 571100 |
| 2021-10-26 | 13.33 | $13.75 | 487800 |
| 2021-10-25 | 13.29 | $13.61 | 518600 |
| 2021-10-22 | 13.25 | $12.88 | 400900 |
| 2021-10-21 | 13.29 | $12.79 | 497100 |
| 2021-10-20 | 13.35 | $13.01 | 409500 |
| 2021-10-19 | 13.38 | $12.79 | 443200 |
| 2021-10-18 | 13.45 | $13.10 | 518100 |
| 2021-10-15 | 13.48 | $13.14 | 634900 |
| 2021-10-14 | 13.52 | $13.16 | 1.0M |
| 2021-10-13 | 13.56 | $13.69 | 697500 |
| 2021-10-12 | 13.54 | $13.58 | 1.1M |
| 2021-10-11 | 13.54 | $14.03 | 441100 |
| 2021-10-08 | 13.49 | $13.80 | 442100 |
| 2021-10-07 | 13.45 | $13.77 | 1.2M |
| 2021-10-06 | 13.42 | $13.01 | 609900 |
| 2021-10-05 | 13.46 | $14.08 | 542600 |
| 2021-10-04 | 13.40 | $13.88 | 664000 |
| 2021-10-01 | 13.35 | $13.43 | 492600 |
| 2021-09-30 | 13.34 | $13.08 | 843000 |
| 2021-09-29 | 13.36 | $13.15 | 371200 |
| 2021-09-28 | 13.39 | $13.56 | 1.6M |
| 2021-09-27 | 13.37 | $13.82 | 489200 |
| 2021-09-24 | 13.32 | $13.13 | 362800 |
| 2021-09-23 | 13.34 | $13.30 | 384100 |
| 2021-09-22 | 13.35 | $12.85 | 596200 |
| 2021-09-21 | 13.40 | $12.41 | 439900 |
| 2021-09-20 | 13.50 | $12.57 | 550200 |
| 2021-09-17 | 13.60 | $12.99 | 1.6M |
| 2021-09-16 | 13.66 | $13.22 | 508700 |
| 2021-09-15 | 13.71 | $13.72 | 525800 |
| 2021-09-14 | 13.71 | $13.01 | 479600 |
| 2021-09-13 | 13.78 | $13.45 | 682900 |
| 2021-09-10 | 13.82 | $13.32 | 630900 |
| 2021-09-09 | 13.87 | $13.10 | 407400 |
| 2021-09-08 | 13.95 | $12.97 | 736900 |
| 2021-09-07 | 14.05 | $13.42 | 492100 |
| 2021-09-03 | 14.12 | $13.35 | 407200 |
| 2021-09-02 | 14.20 | $13.32 | 1.0M |
| 2021-09-01 | 14.29 | $13.45 | 669900 |
| 2021-08-31 | 14.38 | $13.68 | 844800 |
| 2021-08-30 | 14.46 | $14.15 | 358500 |
| 2021-08-27 | 14.49 | $14.42 | 552800 |
| 2021-08-26 | 14.50 | $13.74 | 356600 |
| 2021-08-25 | 14.58 | $14.18 | 304100 |
| 2021-08-24 | 14.62 | $14.46 | 341700 |
| 2021-08-23 | 14.64 | $14.35 | 509000 |
| 2021-08-20 | 14.67 | $13.81 | 414000 |
| 2021-08-19 | 14.76 | $14.06 | 481000 |
| 2021-08-18 | 14.83 | $14.74 | 483300 |
| 2021-08-17 | 14.84 | $15.02 | 755300 |
| 2021-08-16 | 14.82 | $16.52 | 740300 |
| 2021-08-13 | 14.64 | $16.72 | 491200 |
| 2021-08-12 | 14.42 | $16.99 | 678300 |
| 2021-08-11 | 14.15 | $17.33 | 1.3M |
| 2021-08-10 | 13.82 | $16.88 | 1.2M |
| 2021-08-09 | 13.49 | $15.18 | 821900 |
| 2021-08-06 | 13.32 | $14.35 | 1.1M |
| 2021-08-05 | 13.21 | $12.93 | 569300 |
| 2021-08-04 | 13.24 | $12.81 | 671400 |
| 2021-08-03 | 13.28 | $13.41 | 701900 |
| 2021-08-02 | 13.27 | $12.88 | 439100 |
| 2021-07-30 | 13.31 | $13.33 | 582400 |
| 2021-07-29 | 13.31 | $13.67 | 611700 |
| 2021-07-28 | 13.27 | $13.00 | 351200 |
| 2021-07-27 | 13.30 | $13.00 | 408600 |
| 2021-07-26 | 13.33 | $13.25 | 284000 |
| 2021-07-23 | 13.33 | $12.69 | 474200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.07
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.67
Average
17.79
Maximum
23.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.07 | $19.13 | 385044 |
| 2026-07-17 | 19.06 | $19.38 | 427324 |
| 2026-07-16 | 19.04 | $19.42 | 333100 |
| 2026-07-15 | 19.01 | $19.69 | 359517 |
| 2026-07-14 | 18.96 | $19.30 | 385140 |
| 2026-07-13 | 18.95 | $19.49 | 267100 |
| 2026-07-10 | 18.93 | $19.06 | 204536 |
| 2026-07-09 | 18.96 | $18.70 | 331400 |
| 2026-07-08 | 19.02 | $18.87 | 266700 |
| 2026-07-07 | 19.07 | $18.57 | 412134 |
| 2026-07-06 | 19.16 | $18.39 | 341500 |
| 2026-07-02 | 19.27 | $17.50 | 472700 |
| 2026-07-01 | 19.47 | $18.03 | 507402 |
| 2026-06-30 | 19.64 | $18.69 | 355426 |
| 2026-06-29 | 19.75 | $18.87 | 378400 |
| 2026-06-26 | 19.84 | $19.93 | 822100 |
| 2026-06-25 | 19.84 | $20.23 | 340100 |
| 2026-06-24 | 19.80 | $19.57 | 344147 |
| 2026-06-23 | 19.82 | $19.28 | 334103 |
| 2026-06-22 | 19.88 | $19.71 | 342020 |
| 2026-06-18 | 19.88 | $19.31 | 1.1M |
| 2026-06-17 | 19.92 | $19.56 | 387100 |
| 2026-06-16 | 19.92 | $20.00 | 235600 |
| 2026-06-15 | 19.88 | $20.10 | 287100 |
| 2026-06-12 | 19.81 | $20.48 | 338108 |
| 2026-06-11 | 19.70 | $20.70 | 307219 |
| 2026-06-10 | 19.55 | $19.77 | 294801 |
| 2026-06-09 | 19.48 | $19.84 | 266500 |
| 2026-06-08 | 19.40 | $19.65 | 313025 |
| 2026-06-05 | 19.33 | $19.66 | 303436 |
| 2026-06-04 | 19.25 | $20.14 | 243700 |
| 2026-06-03 | 19.12 | $19.83 | 302305 |
| 2026-06-02 | 19.02 | $20.36 | 262700 |
| 2026-06-01 | 18.86 | $19.56 | 248300 |
| 2026-05-29 | 18.77 | $19.65 | 357000 |
| 2026-05-28 | 18.67 | $19.81 | 325967 |
| 2026-05-27 | 18.56 | $19.60 | 456400 |
| 2026-05-26 | 18.46 | $19.64 | 369200 |
| 2026-05-22 | 18.35 | $19.11 | 337808 |
| 2026-05-21 | 18.30 | $18.53 | 286100 |
| 2026-05-20 | 18.30 | $18.26 | 290200 |
| 2026-05-19 | 18.33 | $17.48 | 343242 |
| 2026-05-18 | 18.44 | $18.03 | 227411 |
| 2026-05-15 | 18.50 | $17.87 | 255805 |
| 2026-05-14 | 18.58 | $18.27 | 202703 |
| 2026-05-13 | 18.61 | $17.93 | 289400 |
| 2026-05-12 | 18.68 | $17.62 | 295900 |
| 2026-05-11 | 18.77 | $18.31 | 261437 |
| 2026-05-08 | 18.80 | $18.45 | 299500 |
| 2026-05-07 | 18.81 | $18.32 | 320538 |
| 2026-05-06 | 18.83 | $19.07 | 364426 |
| 2026-05-05 | 18.77 | $19.28 | 479022 |
| 2026-05-04 | 18.67 | $18.62 | 305100 |
| 2026-05-01 | 18.62 | $19.14 | 254831 |
| 2026-04-30 | 18.51 | $19.24 | 346843 |
| 2026-04-29 | 18.38 | $18.88 | 352000 |
| 2026-04-28 | 18.27 | $19.17 | 274022 |
| 2026-04-27 | 18.12 | $19.36 | 245500 |
| 2026-04-24 | 17.93 | $19.11 | 209923 |
| 2026-04-23 | 17.75 | $18.75 | 194848 |
| 2026-04-22 | 17.60 | $18.73 | 238500 |
| 2026-04-21 | 17.44 | $18.55 | 269824 |
| 2026-04-20 | 17.28 | $18.53 | 277900 |
| 2026-04-17 | 17.11 | $18.05 | 204501 |
| 2026-04-16 | 16.96 | $17.69 | 226200 |
| 2026-04-15 | 16.84 | $17.52 | 186117 |
| 2026-04-14 | 16.72 | $17.53 | 210600 |
| 2026-04-13 | 16.59 | $18.00 | 222616 |
| 2026-04-10 | 16.39 | $17.74 | 291420 |
| 2026-04-09 | 16.21 | $17.41 | 302730 |
| 2026-04-08 | 16.05 | $17.00 | 358000 |
| 2026-04-07 | 15.93 | $16.10 | 271949 |
| 2026-04-06 | 15.89 | $16.02 | 269845 |
| 2026-04-02 | 15.87 | $16.18 | 285100 |
| 2026-04-01 | 15.84 | $16.42 | 275648 |
| 2026-03-31 | 15.79 | $16.34 | 401219 |
| 2026-03-30 | 15.75 | $16.20 | 249516 |
| 2026-03-27 | 15.74 | $16.03 | 249000 |
| 2026-03-26 | 15.75 | $16.31 | 362519 |
| 2026-03-25 | 15.73 | $16.65 | 272902 |
| 2026-03-24 | 15.68 | $16.41 | 463700 |
| 2026-03-23 | 15.66 | $15.65 | 486900 |
| 2026-03-20 | 15.72 | $14.82 | 2.9M |
| 2026-03-19 | 15.88 | $14.90 | 502208 |
| 2026-03-18 | 16.05 | $14.90 | 454945 |
| 2026-03-17 | 16.25 | $14.74 | 434839 |
| 2026-03-16 | 16.50 | $14.56 | 598433 |
| 2026-03-13 | 16.79 | $14.68 | 608636 |
| 2026-03-12 | 17.11 | $15.22 | 462805 |
| 2026-03-11 | 17.40 | $15.92 | 534700 |
| 2026-03-10 | 17.64 | $16.12 | 687000 |
| 2026-03-09 | 17.90 | $16.42 | 342500 |
| 2026-03-06 | 18.14 | $16.88 | 415641 |
| 2026-03-05 | 18.36 | $17.81 | 455300 |
| 2026-03-04 | 18.51 | $17.81 | 393300 |
| 2026-03-03 | 18.68 | $17.39 | 458325 |
| 2026-03-02 | 18.90 | $17.72 | 507200 |
| 2026-02-27 | 19.10 | $17.00 | 332111 |
| 2026-02-26 | 19.38 | $17.30 | 340208 |
| 2026-02-25 | 19.65 | $17.14 | 695858 |
| 2026-02-24 | 19.94 | $16.85 | 537300 |
| 2026-02-23 | 20.27 | $17.52 | 745347 |
| 2026-02-20 | 20.54 | $17.58 | 1.2M |
| 2026-02-19 | 20.83 | $20.93 | 409161 |
| 2026-02-18 | 20.80 | $20.98 | 382610 |
| 2026-02-17 | 20.75 | $21.00 | 284611 |
| 2026-02-13 | 20.69 | $20.70 | 456820 |
| 2026-02-12 | 20.67 | $20.70 | 328345 |
| 2026-02-11 | 20.64 | $21.51 | 268900 |
| 2026-02-10 | 20.53 | $20.91 | 237200 |
| 2026-02-09 | 20.46 | $21.27 | 273028 |
| 2026-02-06 | 20.35 | $21.30 | 390900 |
| 2026-02-05 | 20.23 | $20.76 | 363700 |
| 2026-02-04 | 20.15 | $21.36 | 426600 |
| 2026-02-03 | 20.00 | $21.05 | 481065 |
| 2026-02-02 | 19.86 | $20.59 | 354806 |
| 2026-01-30 | 19.76 | $19.95 | 898948 |
| 2026-01-29 | 19.70 | $19.86 | 350700 |
| 2026-01-28 | 19.64 | $19.26 | 253757 |
| 2026-01-27 | 19.63 | $19.64 | 327929 |
| 2026-01-26 | 19.58 | $19.44 | 401211 |
| 2026-01-23 | 19.53 | $20.10 | 480522 |
| 2026-01-22 | 19.41 | $20.35 | 295633 |
| 2026-01-21 | 19.26 | $20.34 | 236306 |
| 2026-01-20 | 19.09 | $19.63 | 431147 |
| 2026-01-16 | 18.99 | $19.87 | 421842 |
| 2026-01-15 | 18.86 | $20.79 | 848600 |
| 2026-01-14 | 18.63 | $20.22 | 362040 |
| 2026-01-13 | 18.44 | $19.35 | 225746 |
| 2026-01-12 | 18.33 | $19.46 | 315038 |
| 2026-01-09 | 18.21 | $19.31 | 265000 |
| 2026-01-08 | 18.09 | $19.02 | 323000 |
| 2026-01-07 | 17.99 | $18.60 | 245404 |
| 2026-01-06 | 17.93 | $18.76 | 334609 |
| 2026-01-05 | 17.84 | $18.19 | 341800 |
| 2026-01-02 | 17.81 | $17.79 | 217200 |
| 2025-12-31 | 17.81 | $17.16 | 228300 |
| 2025-12-30 | 17.87 | $17.33 | 200148 |
| 2025-12-29 | 17.91 | $17.55 | 212000 |
| 2025-12-26 | 17.92 | $17.79 | 144412 |
| 2025-12-24 | 17.91 | $17.89 | 103405 |
| 2025-12-23 | 17.89 | $17.80 | 236913 |
| 2025-12-22 | 17.87 | $17.64 | 310800 |
| 2025-12-19 | 17.85 | $17.46 | 1.7M |
| 2025-12-18 | 17.85 | $18.72 | 297500 |
| 2025-12-17 | 17.71 | $19.03 | 602943 |
| 2025-12-16 | 17.53 | $18.34 | 280440 |
| 2025-12-15 | 17.39 | $18.16 | 245336 |
| 2025-12-12 | 17.27 | $18.21 | 519321 |
| 2025-12-11 | 17.13 | $18.40 | 338700 |
| 2025-12-10 | 16.96 | $17.90 | 498000 |
| 2025-12-09 | 16.83 | $17.24 | 253900 |
| 2025-12-08 | 16.76 | $17.03 | 237100 |
| 2025-12-05 | 16.70 | $17.40 | 219345 |
| 2025-12-04 | 16.61 | $17.31 | 234516 |
| 2025-12-03 | 16.54 | $17.52 | 323249 |
| 2025-12-02 | 16.44 | $16.80 | 185325 |
| 2025-12-01 | 16.41 | $17.07 | 249300 |
| 2025-11-28 | 16.37 | $16.91 | 120618 |
| 2025-11-26 | 16.34 | $16.94 | 338100 |
| 2025-11-25 | 16.31 | $16.87 | 271100 |
| 2025-11-24 | 16.29 | $16.30 | 352572 |
| 2025-11-21 | 16.34 | $16.19 | 349939 |
| 2025-11-20 | 16.40 | $15.81 | 303317 |
| 2025-11-19 | 16.51 | $15.93 | 400324 |
| 2025-11-18 | 16.61 | $15.70 | 406400 |
| 2025-11-17 | 16.75 | $15.58 | 272335 |
| 2025-11-14 | 16.90 | $15.95 | 215820 |
| 2025-11-13 | 17.03 | $15.97 | 420240 |
| 2025-11-12 | 17.15 | $16.07 | 373500 |
| 2025-11-11 | 17.27 | $15.90 | 287000 |
| 2025-11-10 | 17.41 | $16.15 | 404300 |
| 2025-11-07 | 17.53 | $17.00 | 415318 |
| 2025-11-06 | 17.56 | $17.25 | 339042 |
| 2025-11-05 | 17.56 | $17.98 | 220700 |
| 2025-11-04 | 17.49 | $17.41 | 316700 |
| 2025-11-03 | 17.48 | $17.77 | 255405 |
| 2025-10-31 | 17.42 | $17.59 | 224600 |
| 2025-10-30 | 17.37 | $17.63 | 274004 |
| 2025-10-29 | 17.32 | $17.85 | 321510 |
| 2025-10-28 | 17.24 | $17.91 | 350800 |
| 2025-10-27 | 17.15 | $17.74 | 184100 |
| 2025-10-24 | 17.07 | $17.91 | 179600 |
| 2025-10-23 | 16.97 | $17.78 | 199100 |
| 2025-10-22 | 16.87 | $17.30 | 255800 |
| 2025-10-21 | 16.82 | $17.89 | 473751 |
| 2025-10-20 | 16.71 | $17.21 | 271631 |
| 2025-10-17 | 16.65 | $16.52 | 177532 |
| 2025-10-16 | 16.67 | $16.58 | 228612 |
| 2025-10-15 | 16.67 | $16.90 | 220642 |
| 2025-10-14 | 16.65 | $16.99 | 248400 |
| 2025-10-13 | 16.61 | $16.63 | 254821 |
| 2025-10-10 | 16.61 | $15.87 | 328074 |
| 2025-10-09 | 16.69 | $16.50 | 227000 |
| 2025-10-08 | 16.71 | $17.01 | 205100 |
| 2025-10-07 | 16.68 | $16.62 | 209142 |
| 2025-10-06 | 16.68 | $16.62 | 214600 |
| 2025-10-03 | 16.69 | $16.85 | 204900 |
| 2025-10-02 | 16.67 | $16.92 | 220713 |
| 2025-10-01 | 16.65 | $16.75 | 225300 |
| 2025-09-30 | 16.64 | $16.53 | 279300 |
| 2025-09-29 | 16.65 | $16.40 | 312600 |
| 2025-09-26 | 16.67 | $17.01 | 223726 |
| 2025-09-25 | 16.64 | $16.70 | 283824 |
| 2025-09-24 | 16.63 | $16.79 | 273017 |
| 2025-09-23 | 16.61 | $16.46 | 296842 |
| 2025-09-22 | 16.63 | $16.41 | 378823 |
| 2025-09-19 | 16.65 | $16.41 | 1.0M |
| 2025-09-18 | 16.67 | $16.65 | 275448 |
| 2025-09-17 | 16.66 | $16.48 | 353944 |
| 2025-09-16 | 16.67 | $16.81 | 269600 |
| 2025-09-15 | 16.64 | $16.97 | 215700 |
| 2025-09-12 | 16.60 | $16.67 | 180429 |
| 2025-09-11 | 16.57 | $16.98 | 390741 |
| 2025-09-10 | 16.52 | $16.61 | 226200 |
| 2025-09-09 | 16.49 | $16.32 | 306643 |
| 2025-09-08 | 16.49 | $16.82 | 239400 |
| 2025-09-05 | 16.44 | $17.04 | 336630 |
| 2025-09-04 | 16.35 | $16.76 | 349400 |
| 2025-09-03 | 16.29 | $16.35 | 293500 |
| 2025-09-02 | 16.26 | $16.20 | 533047 |
| 2025-08-29 | 16.23 | $16.43 | 185100 |
| 2025-08-28 | 16.18 | $16.61 | 226300 |
| 2025-08-27 | 16.11 | $16.56 | 196714 |
| 2025-08-26 | 16.05 | $16.76 | 305330 |
| 2025-08-25 | 15.95 | $16.66 | 198400 |
| 2025-08-22 | 15.87 | $16.60 | 294221 |
| 2025-08-21 | 15.80 | $15.94 | 182000 |
| 2025-08-20 | 15.80 | $16.14 | 439819 |
| 2025-08-19 | 15.78 | $16.19 | 293344 |
| 2025-08-18 | 15.76 | $15.85 | 237138 |
| 2025-08-15 | 15.77 | $15.66 | 255728 |
| 2025-08-14 | 15.81 | $15.94 | 288000 |
| 2025-08-13 | 15.82 | $16.39 | 370733 |
| 2025-08-12 | 15.79 | $15.97 | 348300 |
| 2025-08-11 | 15.80 | $15.29 | 629400 |
| 2025-08-08 | 15.87 | $15.57 | 525300 |
| 2025-08-07 | 15.92 | $15.08 | 278428 |
| 2025-08-06 | 16.02 | $15.30 | 274814 |
| 2025-08-05 | 16.11 | $15.44 | 230818 |
| 2025-08-04 | 16.19 | $15.13 | 261600 |
| 2025-08-01 | 16.30 | $15.06 | 506909 |
| 2025-07-31 | 16.42 | $15.80 | 330443 |
| 2025-07-30 | 16.48 | $16.05 | 455600 |
| 2025-07-29 | 16.51 | $16.21 | 401358 |
| 2025-07-28 | 16.52 | $16.66 | 329200 |
| 2025-07-25 | 16.49 | $17.00 | 285700 |
| 2025-07-24 | 16.41 | $16.78 | 441840 |
| 2025-07-23 | 16.35 | $17.75 | 875200 |
| 2025-07-22 | 16.18 | $16.83 | 316700 |
| 2025-07-21 | 16.08 | $16.46 | 271501 |
| 2025-07-18 | 16.01 | $16.20 | 285834 |
| 2025-07-17 | 15.96 | $16.31 | 236412 |
| 2025-07-16 | 15.88 | $15.86 | 217125 |
| 2025-07-15 | 15.85 | $15.82 | 294304 |
| 2025-07-14 | 15.80 | $16.13 | 248435 |
| 2025-07-11 | 15.72 | $16.20 | 232500 |
| 2025-07-10 | 15.62 | $16.34 | 240900 |
| 2025-07-09 | 15.50 | $16.04 | 309600 |
| 2025-07-08 | 15.40 | $16.17 | 288900 |
| 2025-07-07 | 15.28 | $16.10 | 258600 |
| 2025-07-03 | 15.16 | $16.57 | 167227 |
| 2025-07-02 | 14.98 | $16.58 | 329747 |
| 2025-07-01 | 14.78 | $15.75 | 285044 |
| 2025-06-30 | 14.66 | $15.41 | 619512 |
| 2025-06-27 | 14.55 | $15.57 | 1.0M |
| 2025-06-26 | 14.42 | $15.25 | 285542 |
| 2025-06-25 | 14.30 | $14.78 | 284000 |
| 2025-06-24 | 14.22 | $14.60 | 351100 |
| 2025-06-23 | 14.15 | $14.48 | 410143 |
| 2025-06-20 | 14.08 | $14.31 | 1.1M |
| 2025-06-18 | 14.01 | $14.49 | 489000 |
| 2025-06-17 | 13.92 | $14.28 | 309700 |
| 2025-06-16 | 13.85 | $14.17 | 279400 |
| 2025-06-13 | 13.78 | $14.01 | 309300 |
| 2025-06-12 | 13.73 | $14.06 | 281300 |
| 2025-06-11 | 13.67 | $14.33 | 421924 |
| 2025-06-10 | 13.58 | $14.58 | 284625 |
| 2025-06-09 | 13.45 | $14.56 | 419800 |
| 2025-06-06 | 13.32 | $14.06 | 356726 |
| 2025-06-05 | 13.23 | $14.05 | 483800 |
| 2025-06-04 | 13.13 | $14.36 | 605930 |
| 2025-06-03 | 13.00 | $13.81 | 426531 |
| 2025-06-02 | 12.91 | $13.65 | 669000 |
| 2025-05-30 | 12.84 | $12.63 | 448900 |
| 2025-05-29 | 12.87 | $12.80 | 341621 |
| 2025-05-28 | 12.88 | $12.55 | 433943 |
| 2025-05-27 | 12.91 | $13.00 | 546907 |
| 2025-05-23 | 12.90 | $12.30 | 361500 |
| 2025-05-22 | 12.96 | $12.49 | 662100 |
| 2025-05-21 | 13.01 | $12.44 | 410500 |
| 2025-05-20 | 13.06 | $13.05 | 234600 |
| 2025-05-19 | 13.05 | $13.35 | 295443 |
| 2025-05-16 | 13.02 | $13.40 | 306200 |
| 2025-05-15 | 12.98 | $13.46 | 273918 |
| 2025-05-14 | 12.92 | $13.42 | 425006 |
| 2025-05-13 | 12.87 | $13.52 | 590318 |
| 2025-05-12 | 12.81 | $12.83 | 681100 |
| 2025-05-09 | 12.81 | $11.61 | 1.1M |
| 2025-05-08 | 12.93 | $13.09 | 335138 |
| 2025-05-07 | 12.91 | $12.89 | 272600 |
| 2025-05-06 | 12.90 | $13.02 | 314924 |
| 2025-05-05 | 12.87 | $13.19 | 385500 |
| 2025-05-02 | 12.81 | $13.12 | 215466 |
| 2025-05-01 | 12.76 | $12.53 | 218700 |
| 2025-04-30 | 12.77 | $12.65 | 291200 |
| 2025-04-29 | 12.78 | $12.75 | 260242 |
| 2025-04-28 | 12.77 | $12.81 | 326800 |
| 2025-04-25 | 12.77 | $12.87 | 311200 |
| 2025-04-24 | 12.76 | $13.20 | 287900 |
| 2025-04-23 | 12.73 | $13.14 | 363148 |
| 2025-04-22 | 12.70 | $13.22 | 255000 |
| 2025-04-21 | 12.67 | $12.82 | 210023 |
| 2025-04-17 | 12.67 | $12.97 | 290100 |
| 2025-04-16 | 12.67 | $12.75 | 251200 |
| 2025-04-15 | 12.69 | $12.63 | 219900 |
| 2025-04-14 | 12.73 | $12.66 | 285700 |
| 2025-04-11 | 12.77 | $12.68 | 268000 |
| 2025-04-10 | 12.81 | $12.42 | 315528 |
| 2025-04-09 | 12.89 | $12.73 | 377503 |
| 2025-04-08 | 12.94 | $11.45 | 467253 |
| 2025-04-07 | 13.12 | $11.65 | 572043 |
| 2025-04-04 | 13.29 | $11.59 | 512900 |
| 2025-04-03 | 13.49 | $12.32 | 282900 |
| 2025-04-02 | 13.62 | $13.76 | 263300 |
| 2025-04-01 | 13.62 | $13.25 | 425010 |
| 2025-03-31 | 13.67 | $13.36 | 293000 |
| 2025-03-28 | 13.71 | $13.59 | 374814 |
| 2025-03-27 | 13.73 | $13.95 | 322100 |
| 2025-03-26 | 13.72 | $13.67 | 295403 |
| 2025-03-25 | 13.75 | $13.60 | 320937 |
| 2025-03-24 | 13.80 | $13.50 | 383800 |
| 2025-03-21 | 13.87 | $12.92 | 1.2M |
| 2025-03-20 | 14.01 | $13.87 | 279513 |
| 2025-03-19 | 14.07 | $13.97 | 293200 |
| 2025-03-18 | 14.13 | $13.67 | 326600 |
| 2025-03-17 | 14.22 | $13.86 | 447900 |
| 2025-03-14 | 14.31 | $14.05 | 376732 |
| 2025-03-13 | 14.38 | $13.35 | 463203 |
| 2025-03-12 | 14.53 | $13.33 | 440910 |
| 2025-03-11 | 14.70 | $14.17 | 421000 |
| 2025-03-10 | 14.78 | $14.17 | 471300 |
| 2025-03-07 | 14.88 | $14.33 | 371800 |
| 2025-03-06 | 14.96 | $13.90 | 551400 |
| 2025-03-05 | 15.09 | $14.03 | 451523 |
| 2025-03-04 | 15.21 | $13.51 | 552400 |
| 2025-03-03 | 15.39 | $13.98 | 485200 |
| 2025-02-28 | 15.52 | $14.44 | 658200 |
| 2025-02-27 | 15.61 | $15.70 | 711920 |
| 2025-02-26 | 15.59 | $15.93 | 340000 |
| 2025-02-25 | 15.53 | $15.79 | 351639 |
| 2025-02-24 | 15.49 | $15.77 | 340605 |
| 2025-02-21 | 15.45 | $15.64 | 358645 |
| 2025-02-20 | 15.41 | $15.93 | 254746 |
| 2025-02-19 | 15.34 | $15.90 | 481300 |
| 2025-02-18 | 15.27 | $15.91 | 384744 |
| 2025-02-14 | 15.20 | $15.41 | 264013 |
| 2025-02-13 | 15.17 | $15.33 | 241914 |
| 2025-02-12 | 15.14 | $15.18 | 196100 |
| 2025-02-11 | 15.13 | $15.61 | 216700 |
| 2025-02-10 | 15.07 | $15.65 | 298337 |
| 2025-02-07 | 15.00 | $15.03 | 245925 |
| 2025-02-06 | 14.97 | $15.35 | 233800 |
| 2025-02-05 | 14.91 | $15.16 | 255715 |
| 2025-02-04 | 14.86 | $14.74 | 319200 |
| 2025-02-03 | 14.85 | $14.41 | 280014 |
| 2025-01-31 | 14.87 | $14.94 | 1.2M |
| 2025-01-30 | 14.83 | $15.19 | 262042 |
| 2025-01-29 | 14.75 | $15.25 | 301100 |
| 2025-01-28 | 14.67 | $15.11 | 294405 |
| 2025-01-27 | 14.60 | $15.19 | 437948 |
| 2025-01-24 | 14.52 | $15.29 | 294817 |
| 2025-01-23 | 14.42 | $14.81 | 278136 |
| 2025-01-22 | 14.36 | $14.66 | 259339 |
| 2025-01-21 | 14.32 | $15.19 | 269641 |
| 2025-01-17 | 14.22 | $15.01 | 240949 |
| 2025-01-16 | 14.15 | $14.97 | 241748 |
| 2025-01-15 | 14.08 | $14.99 | 318924 |
| 2025-01-14 | 14.02 | $14.37 | 274300 |
| 2025-01-13 | 14.03 | $14.22 | 298600 |
| 2025-01-10 | 14.06 | $13.52 | 479905 |
| 2025-01-08 | 14.17 | $13.40 | 240333 |
| 2025-01-07 | 14.31 | $13.71 | 302802 |
| 2025-01-06 | 14.44 | $13.98 | 332639 |
| 2025-01-03 | 14.55 | $13.74 | 318109 |
| 2025-01-02 | 14.69 | $13.69 | 394000 |
| 2024-12-31 | 14.86 | $14.13 | 337701 |
| 2024-12-30 | 15.00 | $13.73 | 390100 |
| 2024-12-27 | 15.19 | $14.09 | 326446 |
| 2024-12-26 | 15.36 | $14.31 | 369117 |
| 2024-12-24 | 15.51 | $14.27 | 157212 |
| 2024-12-23 | 15.68 | $14.12 | 628523 |
| 2024-12-20 | 15.87 | $14.41 | 4.3M |
| 2024-12-19 | 16.03 | $14.46 | 632400 |
| 2024-12-18 | 16.19 | $14.87 | 504346 |
| 2024-12-17 | 16.31 | $15.65 | 536605 |
| 2024-12-16 | 16.35 | $16.10 | 419104 |
| 2024-12-13 | 16.34 | $15.91 | 284500 |
| 2024-12-12 | 16.34 | $16.17 | 286200 |
| 2024-12-11 | 16.32 | $16.59 | 351200 |
| 2024-12-10 | 16.25 | $16.69 | 418548 |
| 2024-12-09 | 16.17 | $16.99 | 681431 |
| 2024-12-06 | 16.05 | $16.45 | 486600 |
| 2024-12-05 | 15.98 | $16.44 | 553629 |
| 2024-12-04 | 15.92 | $16.71 | 539026 |
| 2024-12-03 | 15.82 | $16.75 | 582400 |
| 2024-12-02 | 15.70 | $17.08 | 637206 |
| 2024-11-29 | 15.54 | $16.67 | 346900 |
| 2024-11-27 | 15.41 | $16.33 | 548816 |
| 2024-11-26 | 15.30 | $15.95 | 539300 |
| 2024-11-25 | 15.21 | $16.18 | 645607 |
| 2024-11-22 | 15.10 | $15.54 | 436330 |
| 2024-11-21 | 15.05 | $15.05 | 247317 |
| 2024-11-20 | 15.03 | $14.62 | 242800 |
| 2024-11-19 | 15.06 | $14.68 | 323000 |
| 2024-11-18 | 15.07 | $14.49 | 430400 |
| 2024-11-15 | 15.11 | $14.49 | 429933 |
| 2024-11-14 | 15.15 | $14.79 | 480600 |
| 2024-11-13 | 15.16 | $15.36 | 380033 |
| 2024-11-12 | 15.12 | $15.79 | 311700 |
| 2024-11-11 | 15.02 | $16.42 | 348300 |
| 2024-11-08 | 14.86 | $15.71 | 464900 |
| 2024-11-07 | 14.76 | $15.96 | 375027 |
| 2024-11-06 | 14.63 | $16.38 | 485200 |
| 2024-11-05 | 14.45 | $14.76 | 209047 |
| 2024-11-04 | 14.42 | $14.38 | 184800 |
| 2024-11-01 | 14.43 | $14.35 | 235706 |
| 2024-10-31 | 14.45 | $14.09 | 194400 |
| 2024-10-30 | 14.48 | $14.35 | 170846 |
| 2024-10-29 | 14.49 | $14.57 | 137800 |
| 2024-10-28 | 14.49 | $14.63 | 151700 |
| 2024-10-25 | 14.47 | $14.09 | 157900 |
| 2024-10-24 | 14.52 | $14.17 | 251500 |
| 2024-10-23 | 14.56 | $14.01 | 263006 |
| 2024-10-22 | 14.61 | $14.39 | 148529 |
| 2024-10-21 | 14.63 | $14.79 | 212200 |
| 2024-10-18 | 14.62 | $15.02 | 201137 |
| 2024-10-17 | 14.58 | $15.07 | 214600 |
| 2024-10-16 | 14.54 | $14.57 | 215710 |
| 2024-10-15 | 14.55 | $14.23 | 232945 |
| 2024-10-14 | 14.60 | $14.67 | 260200 |
| 2024-10-11 | 14.62 | $14.88 | 202938 |
| 2024-10-10 | 14.61 | $14.60 | 295929 |
| 2024-10-09 | 14.63 | $14.47 | 211100 |
| 2024-10-08 | 14.66 | $14.25 | 234244 |
| 2024-10-07 | 14.71 | $14.28 | 182800 |
| 2024-10-04 | 14.76 | $14.31 | 190512 |
| 2024-10-03 | 14.82 | $14.14 | 253549 |
| 2024-10-02 | 14.89 | $14.43 | 236100 |
| 2024-10-01 | 14.95 | $14.80 | 324545 |
| 2024-09-30 | 14.97 | $14.83 | 268418 |
| 2024-09-27 | 14.99 | $14.96 | 445000 |
| 2024-09-26 | 15.01 | $14.74 | 338900 |
| 2024-09-25 | 15.05 | $14.42 | 325800 |
| 2024-09-24 | 15.14 | $15.03 | 381632 |
| 2024-09-23 | 15.17 | $14.75 | 342200 |
| 2024-09-20 | 15.24 | $15.10 | 1.9M |
| 2024-09-19 | 15.29 | $15.82 | 311536 |
| 2024-09-18 | 15.27 | $15.32 | 334228 |
| 2024-09-17 | 15.30 | $15.53 | 418600 |
| 2024-09-16 | 15.32 | $15.10 | 308800 |
| 2024-09-13 | 15.39 | $15.03 | 318731 |
| 2024-09-12 | 15.46 | $14.61 | 253907 |
| 2024-09-11 | 15.59 | $14.55 | 273700 |
| 2024-09-10 | 15.73 | $14.50 | 375700 |
| 2024-09-09 | 15.89 | $14.70 | 374500 |
| 2024-09-06 | 16.04 | $15.09 | 472530 |
| 2024-09-05 | 16.17 | $15.35 | 351905 |
| 2024-09-04 | 16.30 | $15.36 | 317728 |
| 2024-09-03 | 16.44 | $15.36 | 446628 |
| 2024-08-30 | 16.60 | $16.26 | 297900 |
| 2024-08-29 | 16.69 | $16.41 | 352000 |
| 2024-08-28 | 16.79 | $16.02 | 208743 |
| 2024-08-27 | 16.95 | $16.47 | 182400 |
| 2024-08-26 | 17.10 | $16.64 | 232000 |
| 2024-08-23 | 17.26 | $16.80 | 370833 |
| 2024-08-22 | 17.43 | $16.49 | 242502 |
| 2024-08-21 | 17.65 | $16.64 | 213125 |
| 2024-08-20 | 17.88 | $16.45 | 253744 |
| 2024-08-19 | 18.16 | $16.49 | 290216 |
| 2024-08-16 | 18.47 | $16.45 | 401217 |
| 2024-08-15 | 18.80 | $16.56 | 357506 |
| 2024-08-14 | 19.15 | $16.34 | 421437 |
| 2024-08-13 | 19.56 | $16.59 | 634114 |
| 2024-08-12 | 19.97 | $16.14 | 690831 |
| 2024-08-09 | 20.45 | $17.35 | 736600 |
| 2024-08-08 | 20.83 | $19.58 | 491900 |
| 2024-08-07 | 21.01 | $18.98 | 290327 |
| 2024-08-06 | 21.24 | $19.11 | 366400 |
| 2024-08-05 | 21.47 | $19.06 | 329341 |
| 2024-08-02 | 21.70 | $19.72 | 403645 |
| 2024-08-01 | 21.87 | $20.81 | 309400 |
| 2024-07-31 | 21.93 | $22.42 | 567846 |
| 2024-07-30 | 21.83 | $21.77 | 436100 |
| 2024-07-29 | 21.78 | $21.97 | 311700 |
| 2024-07-26 | 21.71 | $22.25 | 309940 |
| 2024-07-25 | 21.59 | $22.01 | 414500 |
| 2024-07-24 | 21.50 | $21.71 | 235731 |
| 2024-07-23 | 21.42 | $22.56 | 216344 |
| 2024-07-22 | 21.26 | $22.14 | 797690 |
| 2024-07-19 | 21.13 | $22.28 | 225383 |
| 2024-07-18 | 20.98 | $22.68 | 277002 |
| 2024-07-17 | 20.78 | $22.70 | 327916 |
| 2024-07-16 | 20.57 | $23.13 | 420669 |
| 2024-07-15 | 20.30 | $21.30 | 211300 |
| 2024-07-12 | 20.21 | $20.83 | 191837 |
| 2024-07-11 | 20.17 | $20.66 | 243295 |
| 2024-07-10 | 20.16 | $19.76 | 150133 |
| 2024-07-09 | 20.23 | $19.53 | 195198 |
| 2024-07-08 | 20.35 | $19.84 | 177709 |
| 2024-07-05 | 20.44 | $19.58 | 211915 |
| 2024-07-03 | 20.58 | $20.15 | 73246 |
| 2024-07-02 | 20.67 | $20.13 | 180373 |
| 2024-07-01 | 20.77 | $20.20 | 201838 |
| 2024-06-28 | 20.89 | $20.27 | 519512 |
| 2024-06-27 | 21.02 | $20.12 | 208179 |
| 2024-06-26 | 21.18 | $20.47 | 156610 |
| 2024-06-25 | 21.32 | $20.19 | 183510 |
| 2024-06-24 | 21.50 | $20.41 | 257005 |
| 2024-06-21 | 21.68 | $20.95 | 824767 |
| 2024-06-20 | 21.82 | $21.14 | 214791 |
| 2024-06-18 | 21.95 | $20.59 | 205889 |
| 2024-06-17 | 22.15 | $20.50 | 300706 |
| 2024-06-14 | 22.37 | $20.78 | 143412 |
| 2024-06-13 | 22.58 | $21.28 | 141070 |
| 2024-06-12 | 22.75 | $21.70 | 150373 |
| 2024-06-11 | 22.88 | $21.65 | 170504 |
| 2024-06-10 | 23.02 | $21.92 | 160665 |
| 2024-06-07 | 23.14 | $22.31 | 185834 |
| 2024-06-06 | 23.21 | $22.46 | 171542 |
| 2024-06-05 | 23.26 | $22.60 | 189455 |
| 2024-06-04 | 23.28 | $22.33 | 280928 |
| 2024-06-03 | 23.33 | $23.56 | 278599 |
| 2024-05-31 | 23.24 | $24.01 | 315226 |
| 2024-05-30 | 23.10 | $23.53 | 175208 |
| 2024-05-29 | 22.99 | $23.28 | 155211 |
| 2024-05-28 | 22.89 | $23.74 | 200156 |
| 2024-05-24 | 22.74 | $23.36 | 182370 |
| 2024-05-23 | 22.61 | $23.33 | 181235 |
| 2024-05-22 | 22.47 | $23.79 | 223187 |
| 2024-05-21 | 22.28 | $24.02 | 337296 |
| 2024-05-20 | 22.06 | $23.70 | 346635 |
| 2024-05-17 | 21.86 | $23.34 | 275274 |
| 2024-05-16 | 21.68 | $23.25 | 233354 |
| 2024-05-15 | 21.50 | $22.95 | 195565 |
| 2024-05-14 | 21.34 | $22.64 | 299378 |
| 2024-05-13 | 21.20 | $22.33 | 280523 |
| 2024-05-10 | 21.09 | $22.52 | 554877 |
| 2024-05-09 | 20.95 | $20.63 | 239251 |
| 2024-05-08 | 21.01 | $20.35 | 160434 |
| 2024-05-07 | 21.09 | $20.65 | 231240 |
| 2024-05-06 | 21.16 | $20.82 | 145543 |
| 2024-05-03 | 21.22 | $21.10 | 204403 |
| 2024-05-02 | 21.26 | $21.00 | 179630 |
| 2024-05-01 | 21.31 | $20.55 | 232925 |
| 2024-04-30 | 21.42 | $20.56 | 166994 |
| 2024-04-29 | 21.54 | $21.51 | 207341 |
| 2024-04-26 | 21.56 | $21.35 | 130280 |
| 2024-04-25 | 21.61 | $21.35 | 255029 |
| 2024-04-24 | 21.66 | $21.49 | 230727 |
| 2024-04-23 | 21.70 | $21.49 | 251836 |
| 2024-04-22 | 21.74 | $21.24 | 151665 |
| 2024-04-19 | 21.80 | $21.23 | 176448 |
| 2024-04-18 | 21.86 | $21.22 | 208271 |
| 2024-04-17 | 21.93 | $21.26 | 270748 |
| 2024-04-16 | 21.99 | $21.37 | 125040 |
| 2024-04-15 | 22.04 | $21.41 | 148254 |
| 2024-04-12 | 22.09 | $21.61 | 127602 |
| 2024-04-11 | 22.11 | $22.11 | 123205 |
| 2024-04-10 | 22.08 | $21.98 | 174147 |
| 2024-04-09 | 22.06 | $22.56 | 147161 |
| 2024-04-08 | 21.98 | $22.51 | 138208 |
| 2024-04-05 | 21.89 | $22.51 | 122615 |
| 2024-04-04 | 21.79 | $22.29 | 192967 |
| 2024-04-03 | 21.70 | $22.47 | 150896 |
| 2024-04-02 | 21.58 | $22.17 | 196266 |
| 2024-04-01 | 21.48 | $22.29 | 247581 |
| 2024-03-28 | 21.36 | $22.25 | 758238 |
| 2024-03-27 | 21.24 | $22.17 | 294063 |
| 2024-03-26 | 21.12 | $21.61 | 161465 |
| 2024-03-25 | 21.05 | $21.50 | 174379 |
| 2024-03-22 | 20.98 | $21.25 | 245263 |
| 2024-03-21 | 20.93 | $21.77 | 259696 |
| 2024-03-20 | 20.83 | $21.53 | 220010 |
| 2024-03-19 | 20.73 | $21.05 | 237315 |
| 2024-03-18 | 20.68 | $20.67 | 374057 |
| 2024-03-15 | 20.67 | $21.39 | 3.2M |
| 2024-03-14 | 20.58 | $21.05 | 538420 |
| 2024-03-13 | 20.52 | $21.36 | 373785 |
| 2024-03-12 | 20.43 | $20.66 | 242595 |
| 2024-03-11 | 20.41 | $20.96 | 318744 |
| 2024-03-08 | 20.35 | $20.26 | 302241 |
| 2024-03-07 | 20.37 | $20.43 | 298157 |
| 2024-03-06 | 20.37 | $20.04 | 252756 |
| 2024-03-05 | 20.41 | $19.97 | 282809 |
| 2024-03-04 | 20.46 | $20.34 | 320086 |
| 2024-03-01 | 20.47 | $20.66 | 399071 |
| 2024-02-29 | 20.46 | $21.75 | 507040 |
| 2024-02-28 | 20.33 | $20.36 | 376596 |
| 2024-02-27 | 20.34 | $19.82 | 141203 |
| 2024-02-26 | 20.41 | $20.40 | 352906 |
| 2024-02-23 | 20.42 | $20.19 | 149887 |
| 2024-02-22 | 20.46 | $19.97 | 182325 |
| 2024-02-21 | 20.52 | $19.92 | 124000 |
| 2024-02-20 | 20.59 | $19.95 | 168000 |
| 2024-02-16 | 20.65 | $20.60 | 226700 |
| 2024-02-15 | 20.65 | $20.97 | 285800 |
| 2024-02-14 | 20.62 | $20.31 | 133100 |
| 2024-02-13 | 20.64 | $19.99 | 256200 |
| 2024-02-12 | 20.69 | $21.19 | 224700 |
| 2024-02-09 | 20.63 | $21.14 | 154500 |
| 2024-02-08 | 20.57 | $21.00 | 186000 |
| 2024-02-07 | 20.53 | $20.37 | 116800 |
| 2024-02-06 | 20.54 | $20.21 | 162100 |
| 2024-02-05 | 20.58 | $20.18 | 177800 |
| 2024-02-02 | 20.63 | $20.67 | 176900 |
| 2024-02-01 | 20.65 | $20.80 | 160500 |
| 2024-01-31 | 20.66 | $20.55 | 398100 |
| 2024-01-30 | 20.70 | $21.18 | 146300 |
| 2024-01-29 | 20.70 | $21.19 | 187000 |
| 2024-01-26 | 20.71 | $20.64 | 154000 |
| 2024-01-25 | 20.78 | $20.55 | 222600 |
| 2024-01-24 | 20.89 | $20.34 | 156700 |
| 2024-01-23 | 21.03 | $20.34 | 189100 |
| 2024-01-22 | 21.18 | $20.61 | 203400 |
| 2024-01-19 | 21.32 | $20.16 | 149400 |
| 2024-01-18 | 21.52 | $20.18 | 177800 |
| 2024-01-17 | 21.74 | $19.83 | 161900 |
| 2024-01-16 | 21.99 | $20.11 | 144900 |
| 2024-01-12 | 22.23 | $20.69 | 140500 |
| 2024-01-11 | 22.42 | $20.69 | 150000 |
| 2024-01-10 | 22.61 | $20.91 | 155900 |
| 2024-01-09 | 22.77 | $21.05 | 173200 |
| 2024-01-08 | 22.92 | $22.08 | 172400 |
| 2024-01-05 | 22.97 | $22.04 | 191500 |
| 2024-01-04 | 23.01 | $22.23 | 170400 |
| 2024-01-03 | 23.02 | $22.60 | 341500 |
| 2024-01-02 | 22.99 | $23.07 | 275300 |
| 2023-12-29 | 22.91 | $23.45 | 288500 |
| 2023-12-28 | 22.78 | $23.86 | 167100 |
| 2023-12-27 | 22.59 | $24.13 | 165100 |
| 2023-12-26 | 22.35 | $24.23 | 173700 |
| 2023-12-22 | 22.09 | $23.90 | 246200 |
| 2023-12-21 | 21.84 | $23.44 | 182600 |
| 2023-12-20 | 21.63 | $23.22 | 304500 |
| 2023-12-19 | 21.42 | $23.73 | 318800 |
| 2023-12-18 | 21.14 | $22.98 | 324600 |
| 2023-12-15 | 20.93 | $22.49 | 1.7M |
| 2023-12-14 | 20.76 | $21.83 | 419300 |
| 2023-12-13 | 20.64 | $21.30 | 475400 |
| 2023-12-12 | 20.57 | $20.42 | 289100 |
| 2023-12-11 | 20.59 | $21.06 | 262400 |
| 2023-12-08 | 20.54 | $20.43 | 190100 |
| 2023-12-07 | 20.55 | $20.20 | 319100 |
| 2023-12-06 | 20.58 | $20.69 | 327800 |
| 2023-12-05 | 20.55 | $20.52 | 335400 |
| 2023-12-04 | 20.55 | $21.33 | 269800 |
| 2023-12-01 | 20.46 | $20.80 | 269900 |
| 2023-11-30 | 20.42 | $20.32 | 255200 |
| 2023-11-29 | 20.43 | $20.16 | 241000 |
| 2023-11-28 | 20.46 | $20.18 | 202400 |
| 2023-11-27 | 20.48 | $20.54 | 254700 |
| 2023-11-24 | 20.47 | $20.73 | 91600 |
| 2023-11-22 | 20.43 | $20.37 | 142800 |
| 2023-11-21 | 20.42 | $20.33 | 128600 |
| 2023-11-20 | 20.41 | $20.56 | 141100 |
| 2023-11-17 | 20.37 | $20.85 | 209700 |
| 2023-11-16 | 20.29 | $20.54 | 143900 |
| 2023-11-15 | 20.24 | $20.71 | 233400 |
| 2023-11-14 | 20.17 | $21.21 | 250000 |
| 2023-11-13 | 20.05 | $20.16 | 156900 |
| 2023-11-10 | 20.03 | $20.13 | 184500 |
| 2023-11-09 | 20.02 | $19.78 | 210700 |
| 2023-11-08 | 20.04 | $19.85 | 251800 |
| 2023-11-07 | 20.06 | $20.43 | 194100 |
| 2023-11-06 | 20.03 | $20.38 | 372700 |
| 2023-11-03 | 20.02 | $19.91 | 478300 |
| 2023-11-02 | 20.05 | $21.07 | 212000 |
| 2023-11-01 | 19.97 | $20.43 | 174700 |
| 2023-10-31 | 19.96 | $20.33 | 152500 |
| 2023-10-30 | 19.96 | $20.24 | 150800 |
| 2023-10-27 | 19.97 | $19.85 | 272400 |
| 2023-10-26 | 20.03 | $19.39 | 175700 |
| 2023-10-25 | 20.15 | $19.08 | 183500 |
| 2023-10-24 | 20.31 | $19.28 | 166600 |
| 2023-10-23 | 20.45 | $19.20 | 246700 |
| 2023-10-20 | 20.62 | $19.53 | 282300 |
| 2023-10-19 | 20.76 | $19.59 | 252700 |
| 2023-10-18 | 20.90 | $19.67 | 196100 |
| 2023-10-17 | 21.04 | $20.41 | 200100 |
| 2023-10-16 | 21.11 | $20.41 | 193200 |
| 2023-10-13 | 21.19 | $20.34 | 256100 |
| 2023-10-12 | 21.28 | $20.72 | 172600 |
| 2023-10-11 | 21.34 | $21.49 | 94300 |
| 2023-10-10 | 21.32 | $21.45 | 113400 |
| 2023-10-09 | 21.30 | $21.54 | 141500 |
| 2023-10-06 | 21.27 | $21.14 | 201400 |
| 2023-10-05 | 21.27 | $20.73 | 370500 |
| 2023-10-04 | 21.31 | $21.21 | 161600 |
| 2023-10-03 | 21.30 | $21.42 | 190700 |
| 2023-10-02 | 21.27 | $21.59 | 212600 |
| 2023-09-29 | 21.23 | $21.72 | 290600 |
| 2023-09-28 | 21.17 | $21.69 | 222800 |
| 2023-09-27 | 21.12 | $21.52 | 174900 |
| 2023-09-26 | 21.09 | $21.11 | 174100 |
| 2023-09-25 | 21.10 | $21.54 | 131200 |
| 2023-09-22 | 21.06 | $21.06 | 202600 |
| 2023-09-21 | 21.07 | $20.57 | 163200 |
| 2023-09-20 | 21.13 | $20.84 | 167700 |
| 2023-09-19 | 21.17 | $21.19 | 145400 |
| 2023-09-18 | 21.18 | $21.26 | 204500 |
| 2023-09-15 | 21.18 | $21.64 | 1.6M |
| 2023-09-14 | 21.16 | $22.01 | 296900 |
| 2023-09-13 | 21.10 | $20.85 | 235100 |
| 2023-09-12 | 21.15 | $20.61 | 231000 |
| 2023-09-11 | 21.23 | $20.65 | 391200 |
| 2023-09-08 | 21.32 | $19.89 | 308600 |
| 2023-09-07 | 21.48 | $20.33 | 357400 |
| 2023-09-06 | 21.61 | $20.96 | 231500 |
| 2023-09-05 | 21.69 | $21.22 | 418800 |
| 2023-09-01 | 21.74 | $22.20 | 207400 |
| 2023-08-31 | 21.69 | $21.91 | 252800 |
| 2023-08-30 | 21.66 | $21.63 | 225200 |
| 2023-08-29 | 21.68 | $22.04 | 190500 |
| 2023-08-28 | 21.65 | $21.49 | 175300 |
| 2023-08-25 | 21.69 | $20.88 | 143300 |
| 2023-08-24 | 21.80 | $20.98 | 213300 |
| 2023-08-23 | 21.91 | $21.30 | 258500 |
| 2023-08-22 | 21.99 | $21.64 | 194600 |
| 2023-08-21 | 22.05 | $21.98 | 113800 |
| 2023-08-18 | 22.08 | $22.39 | 182100 |
| 2023-08-17 | 22.08 | $22.40 | 225600 |
| 2023-08-16 | 22.07 | $21.85 | 199300 |
| 2023-08-15 | 22.12 | $21.75 | 145400 |
| 2023-08-14 | 22.19 | $22.01 | 240600 |
| 2023-08-11 | 22.23 | $22.03 | 344100 |
| 2023-08-10 | 22.28 | $21.73 | 260500 |
| 2023-08-09 | 22.36 | $21.63 | 157700 |
| 2023-08-08 | 22.45 | $21.51 | 242200 |
| 2023-08-07 | 22.55 | $21.52 | 259700 |
| 2023-08-04 | 22.66 | $20.75 | 451500 |
| 2023-08-03 | 22.84 | $22.13 | 352000 |
| 2023-08-02 | 22.88 | $22.96 | 217300 |
| 2023-08-01 | 22.84 | $23.48 | 210100 |
| 2023-07-31 | 22.74 | $23.30 | 191900 |
| 2023-07-28 | 22.65 | $22.93 | 126400 |
| 2023-07-27 | 22.59 | $22.69 | 211800 |
| 2023-07-26 | 22.53 | $23.03 | 149900 |
| 2023-07-25 | 22.44 | $23.10 | 248800 |
| 2023-07-24 | 22.31 | $22.79 | 213500 |
| 2023-07-21 | 22.21 | $22.70 | 177100 |
| 2023-07-20 | 22.09 | $22.92 | 264400 |
| 2023-07-19 | 21.95 | $22.87 | 186100 |
| 2023-07-18 | 21.79 | $23.00 | 152900 |
| 2023-07-17 | 21.60 | $22.66 | 237700 |
| 2023-07-14 | 21.42 | $22.36 | 210600 |
| 2023-07-13 | 21.27 | $22.47 | 192300 |
| 2023-07-12 | 21.08 | $22.44 | 254700 |
| 2023-07-11 | 20.88 | $22.04 | 201800 |
| 2023-07-10 | 20.71 | $21.81 | 175700 |
| 2023-07-07 | 20.54 | $21.43 | 263400 |
| 2023-07-06 | 20.40 | $20.97 | 214200 |
| 2023-07-05 | 20.30 | $21.11 | 287800 |
| 2023-07-03 | 20.16 | $22.09 | 189800 |
| 2023-06-30 | 19.92 | $21.57 | 411100 |
| 2023-06-29 | 19.70 | $21.39 | 359400 |
| 2023-06-28 | 19.48 | $20.30 | 252700 |
| 2023-06-27 | 19.35 | $19.99 | 348500 |
| 2023-06-26 | 19.24 | $19.56 | 211000 |
| 2023-06-23 | 19.16 | $19.48 | 413600 |
| 2023-06-22 | 19.07 | $19.80 | 224300 |
| 2023-06-21 | 18.95 | $19.89 | 246700 |
| 2023-06-20 | 18.81 | $19.56 | 314900 |
| 2023-06-16 | 18.70 | $19.21 | 1.3M |
| 2023-06-15 | 18.61 | $19.55 | 267600 |
| 2023-06-14 | 18.48 | $19.21 | 274600 |
| 2023-06-13 | 18.37 | $19.35 | 322300 |
| 2023-06-12 | 18.23 | $18.96 | 270200 |
| 2023-06-09 | 18.12 | $18.85 | 222700 |
| 2023-06-08 | 18.02 | $19.10 | 235900 |
| 2023-06-07 | 17.88 | $19.28 | 284300 |
| 2023-06-06 | 17.71 | $18.78 | 241600 |
| 2023-06-05 | 17.59 | $18.17 | 247000 |
| 2023-06-02 | 17.52 | $18.38 | 290400 |
| 2023-06-01 | 17.42 | $17.07 | 286900 |
| 2023-05-31 | 17.44 | $17.03 | 253300 |
| 2023-05-30 | 17.46 | $17.28 | 210600 |
| 2023-05-26 | 17.46 | $17.70 | 228200 |
| 2023-05-25 | 17.41 | $17.57 | 211300 |
| 2023-05-24 | 17.37 | $17.63 | 166400 |
| 2023-05-23 | 17.32 | $17.84 | 190500 |
| 2023-05-22 | 17.25 | $17.95 | 176300 |
| 2023-05-19 | 17.16 | $17.78 | 234100 |
| 2023-05-18 | 17.09 | $17.92 | 227700 |
| 2023-05-17 | 17.01 | $17.64 | 243500 |
| 2023-05-16 | 16.96 | $16.83 | 235800 |
| 2023-05-15 | 16.99 | $16.97 | 192200 |
| 2023-05-12 | 17.02 | $16.88 | 192800 |
| 2023-05-11 | 17.05 | $16.80 | 237700 |
| 2023-05-10 | 17.11 | $17.20 | 283100 |
| 2023-05-09 | 17.12 | $17.54 | 340600 |
| 2023-05-08 | 17.11 | $17.57 | 461200 |
| 2023-05-05 | 17.10 | $17.29 | 670500 |
| 2023-05-04 | 17.11 | $15.91 | 334200 |
| 2023-05-03 | 17.26 | $16.41 | 276000 |
| 2023-05-02 | 17.37 | $16.49 | 270500 |
| 2023-05-01 | 17.48 | $16.70 | 331900 |
| 2023-04-28 | 17.58 | $16.74 | 332700 |
| 2023-04-27 | 17.68 | $16.94 | 297700 |
| 2023-04-26 | 17.76 | $16.77 | 283400 |
| 2023-04-25 | 17.87 | $17.10 | 275000 |
| 2023-04-24 | 17.95 | $17.74 | 181700 |
| 2023-04-21 | 17.97 | $17.74 | 258300 |
| 2023-04-20 | 18.00 | $18.19 | 291600 |
| 2023-04-19 | 17.97 | $18.25 | 234800 |
| 2023-04-18 | 17.94 | $18.19 | 181000 |
| 2023-04-17 | 17.91 | $18.00 | 209200 |
| 2023-04-14 | 17.89 | $17.98 | 243800 |
| 2023-04-13 | 17.86 | $18.25 | 227300 |
| 2023-04-12 | 17.79 | $17.89 | 236200 |
| 2023-04-11 | 17.76 | $18.03 | 284800 |
| 2023-04-10 | 17.70 | $17.70 | 191100 |
| 2023-04-06 | 17.68 | $17.30 | 174800 |
| 2023-04-05 | 17.70 | $17.38 | 247000 |
| 2023-04-04 | 17.71 | $17.70 | 325200 |
| 2023-04-03 | 17.70 | $18.30 | 289300 |
| 2023-03-31 | 17.63 | $18.34 | 330900 |
| 2023-03-30 | 17.57 | $18.09 | 183500 |
| 2023-03-29 | 17.53 | $18.00 | 364600 |
| 2023-03-28 | 17.51 | $17.86 | 309600 |
| 2023-03-27 | 17.50 | $18.22 | 586700 |
| 2023-03-24 | 17.46 | $17.93 | 844300 |
| 2023-03-23 | 17.46 | $17.90 | 687800 |
| 2023-03-22 | 17.45 | $17.69 | 804800 |
| 2023-03-21 | 17.47 | $17.80 | 752100 |
| 2023-03-20 | 17.48 | $16.85 | 872900 |
| 2023-03-17 | 17.59 | $15.74 | 1.7M |
| 2023-03-16 | 17.82 | $16.44 | 444000 |
| 2023-03-15 | 18.00 | $16.07 | 650700 |
| 2023-03-14 | 18.24 | $17.22 | 747900 |
| 2023-03-13 | 18.37 | $16.80 | 557300 |
| 2023-03-10 | 18.56 | $17.17 | 691500 |
| 2023-03-09 | 18.72 | $18.16 | 459300 |
| 2023-03-08 | 18.79 | $18.74 | 583300 |
| 2023-03-07 | 18.82 | $18.28 | 525300 |
| 2023-03-06 | 18.89 | $18.50 | 680700 |
| 2023-03-03 | 18.95 | $19.73 | 454900 |
| 2023-03-02 | 18.90 | $19.18 | 324700 |
| 2023-03-01 | 18.91 | $18.85 | 513900 |
| 2023-02-28 | 18.95 | $18.29 | 697300 |
| 2023-02-27 | 19.05 | $19.08 | 367200 |
| 2023-02-24 | 19.08 | $18.41 | 699700 |
| 2023-02-23 | 19.18 | $18.00 | 424300 |
| 2023-02-22 | 19.34 | $18.10 | 469000 |
| 2023-02-21 | 19.49 | $18.09 | 517600 |
| 2023-02-17 | 19.65 | $19.34 | 323600 |
| 2023-02-16 | 19.69 | $19.65 | 267100 |
| 2023-02-15 | 19.69 | $19.43 | 247800 |
| 2023-02-14 | 19.72 | $19.54 | 292100 |
| 2023-02-13 | 19.73 | $19.26 | 327100 |
| 2023-02-10 | 19.77 | $19.35 | 336800 |
| 2023-02-09 | 19.80 | $19.21 | 305900 |
| 2023-02-08 | 19.85 | $19.45 | 330100 |
| 2023-02-07 | 19.86 | $19.81 | 277600 |
| 2023-02-06 | 19.84 | $19.84 | 305000 |
| 2023-02-03 | 19.81 | $20.64 | 355800 |
| 2023-02-02 | 19.68 | $20.70 | 337400 |
| 2023-02-01 | 19.54 | $20.04 | 927000 |
| 2023-01-31 | 19.46 | $19.67 | 765400 |
| 2023-01-30 | 19.39 | $19.10 | 335900 |
| 2023-01-27 | 19.38 | $19.96 | 482400 |
| 2023-01-26 | 19.28 | $20.75 | 434400 |
| 2023-01-25 | 19.09 | $20.14 | 514100 |
| 2023-01-24 | 18.95 | $19.62 | 234800 |
| 2023-01-23 | 18.85 | $19.61 | 297300 |
| 2023-01-20 | 18.74 | $19.50 | 278500 |
| 2023-01-19 | 18.64 | $19.19 | 311400 |
| 2023-01-18 | 18.57 | $18.85 | 377000 |
| 2023-01-17 | 18.52 | $18.57 | 396200 |
| 2023-01-13 | 18.49 | $19.57 | 300900 |
| 2023-01-12 | 18.35 | $19.17 | 301000 |
| 2023-01-11 | 18.25 | $18.82 | 256100 |
| 2023-01-10 | 18.18 | $18.91 | 265300 |
| 2023-01-09 | 18.10 | $18.40 | 271800 |
| 2023-01-06 | 18.06 | $18.80 | 326700 |
| 2023-01-05 | 17.98 | $17.96 | 236500 |
| 2023-01-04 | 17.98 | $18.00 | 485500 |
| 2023-01-03 | 17.98 | $17.61 | 463300 |
| 2022-12-30 | 18.03 | $18.17 | 468800 |
| 2022-12-29 | 18.02 | $18.12 | 291300 |
| 2022-12-28 | 18.02 | $17.65 | 300100 |
| 2022-12-27 | 18.07 | $18.10 | 228700 |
| 2022-12-23 | 18.07 | $18.36 | 315900 |
| 2022-12-22 | 18.05 | $18.15 | 357100 |
| 2022-12-21 | 18.06 | $18.45 | 415100 |
| 2022-12-20 | 18.04 | $18.27 | 496400 |
| 2022-12-19 | 18.04 | $17.72 | 435600 |
| 2022-12-16 | 18.10 | $17.78 | 4.5M |
| 2022-12-15 | 18.16 | $17.07 | 627600 |
| 2022-12-14 | 18.30 | $17.97 | 675700 |
| 2022-12-13 | 18.35 | $18.03 | 978300 |
| 2022-12-12 | 18.41 | $17.77 | 1.0M |
| 2022-12-09 | 18.50 | $17.72 | 786500 |
| 2022-12-08 | 18.60 | $18.39 | 717200 |
| 2022-12-07 | 18.64 | $18.10 | 344600 |
| 2022-12-06 | 18.70 | $18.49 | 329000 |
| 2022-12-05 | 18.73 | $18.04 | 454700 |
| 2022-12-02 | 18.81 | $19.25 | 345400 |
| 2022-12-01 | 18.75 | $18.29 | 255100 |
| 2022-11-30 | 18.78 | $18.70 | 418600 |
| 2022-11-29 | 18.76 | $18.41 | 262500 |
| 2022-11-28 | 18.77 | $18.21 | 258200 |
| 2022-11-25 | 18.80 | $18.80 | 117500 |
| 2022-11-23 | 18.76 | $18.77 | 248200 |
| 2022-11-22 | 18.71 | $19.12 | 309600 |
| 2022-11-21 | 18.62 | $18.98 | 308600 |
| 2022-11-18 | 18.54 | $18.93 | 282400 |
| 2022-11-17 | 18.45 | $19.11 | 358600 |
| 2022-11-16 | 18.34 | $18.96 | 215200 |
| 2022-11-15 | 18.22 | $19.37 | 262600 |
| 2022-11-14 | 18.04 | $19.08 | 427400 |
| 2022-11-11 | 17.88 | $19.60 | 673600 |
| 2022-11-10 | 17.64 | $19.08 | 513900 |
| 2022-11-09 | 17.44 | $17.53 | 412600 |
| 2022-11-08 | 17.39 | $18.87 | 354800 |
| 2022-11-07 | 17.20 | $18.89 | 400600 |
| 2022-11-04 | 16.99 | $18.55 | 660600 |
| 2022-11-03 | 16.81 | $16.30 | 406400 |
| 2022-11-02 | 16.84 | $16.54 | 454700 |
| 2022-11-01 | 16.85 | $17.78 | 455500 |
| 2022-10-31 | 16.74 | $17.44 | 374700 |
| 2022-10-28 | 16.65 | $17.35 | 404100 |
| 2022-10-27 | 16.56 | $17.24 | 268000 |
| 2022-10-26 | 16.48 | $17.46 | 384100 |
| 2022-10-25 | 16.36 | $16.88 | 426900 |
| 2022-10-24 | 16.29 | $17.15 | 406600 |
| 2022-10-21 | 16.18 | $17.29 | 339400 |
| 2022-10-20 | 16.04 | $16.11 | 481100 |
| 2022-10-19 | 16.01 | $15.60 | 387000 |
| 2022-10-18 | 16.02 | $15.70 | 477600 |
| 2022-10-17 | 16.02 | $16.05 | 471900 |
| 2022-10-14 | 15.99 | $14.81 | 537200 |
| 2022-10-13 | 16.08 | $16.54 | 578800 |
| 2022-10-12 | 15.99 | $16.43 | 341300 |
| 2022-10-11 | 15.92 | $16.77 | 471200 |
| 2022-10-10 | 15.81 | $16.73 | 370900 |
| 2022-10-07 | 15.70 | $16.21 | 347800 |
| 2022-10-06 | 15.64 | $16.48 | 261600 |
| 2022-10-05 | 15.55 | $16.79 | 234900 |
| 2022-10-04 | 15.43 | $16.93 | 465500 |
| 2022-10-03 | 15.28 | $16.47 | 484600 |
| 2022-09-30 | 15.17 | $14.99 | 1.1M |
| 2022-09-29 | 15.20 | $15.21 | 490800 |
| 2022-09-28 | 15.20 | $15.37 | 419600 |
| 2022-09-27 | 15.20 | $15.02 | 434400 |
| 2022-09-26 | 15.23 | $14.30 | 521500 |
| 2022-09-23 | 15.34 | $14.44 | 502600 |
| 2022-09-22 | 15.45 | $14.82 | 360000 |
| 2022-09-21 | 15.53 | $14.85 | 503000 |
| 2022-09-20 | 15.61 | $14.97 | 380200 |
| 2022-09-19 | 15.69 | $15.93 | 525800 |
| 2022-09-16 | 15.67 | $15.11 | 2.0M |
| 2022-09-15 | 15.74 | $15.49 | 571700 |
| 2022-09-14 | 15.78 | $15.52 | 552600 |
| 2022-09-13 | 15.82 | $16.37 | 484600 |
| 2022-09-12 | 15.79 | $17.04 | 657700 |
| 2022-09-09 | 15.69 | $16.26 | 338000 |
| 2022-09-08 | 15.68 | $15.23 | 380100 |
| 2022-09-07 | 15.77 | $14.84 | 512900 |
| 2022-09-06 | 15.91 | $15.12 | 448600 |
| 2022-09-02 | 16.03 | $14.99 | 535300 |
| 2022-09-01 | 16.17 | $14.89 | 370300 |
| 2022-08-31 | 16.33 | $15.34 | 288400 |
| 2022-08-30 | 16.46 | $15.64 | 423300 |
| 2022-08-29 | 16.56 | $16.37 | 262800 |
| 2022-08-26 | 16.61 | $16.45 | 291500 |
| 2022-08-25 | 16.67 | $16.56 | 303600 |
| 2022-08-24 | 16.73 | $15.88 | 241200 |
| 2022-08-23 | 16.87 | $16.03 | 325800 |
| 2022-08-22 | 17.02 | $15.66 | 374400 |
| 2022-08-19 | 17.21 | $16.10 | 399500 |
| 2022-08-18 | 17.38 | $16.89 | 230900 |
| 2022-08-17 | 17.47 | $16.71 | 330700 |
| 2022-08-16 | 17.59 | $17.27 | 303000 |
| 2022-08-15 | 17.66 | $17.29 | 382900 |
| 2022-08-12 | 17.74 | $17.64 | 444300 |
| 2022-08-11 | 17.78 | $17.34 | 449700 |
| 2022-08-10 | 17.84 | $17.11 | 437700 |
| 2022-08-09 | 17.94 | $16.87 | 392200 |
| 2022-08-08 | 18.05 | $16.69 | 451800 |
| 2022-08-05 | 18.19 | $16.57 | 741700 |
| 2022-08-04 | 18.34 | $17.26 | 709500 |
| 2022-08-03 | 18.43 | $17.06 | 766900 |
| 2022-08-02 | 18.53 | $16.28 | 1.8M |
| 2022-08-01 | 18.71 | $19.72 | 498400 |
| 2022-07-29 | 18.55 | $20.29 | 293700 |
| 2022-07-28 | 18.34 | $19.50 | 340200 |
| 2022-07-27 | 18.19 | $19.70 | 332600 |
| 2022-07-26 | 18.02 | $19.03 | 322500 |
| 2022-07-25 | 17.92 | $18.80 | 376800 |
| 2022-07-22 | 17.85 | $18.04 | 336700 |
| 2022-07-21 | 17.85 | $18.45 | 437900 |
| 2022-07-20 | 17.82 | $18.50 | 324400 |
| 2022-07-19 | 17.79 | $18.48 | 393400 |
| 2022-07-18 | 17.77 | $17.95 | 436700 |
| 2022-07-15 | 17.80 | $17.35 | 409600 |
| 2022-07-14 | 17.91 | $17.42 | 527900 |
| 2022-07-13 | 18.03 | $17.64 | 344800 |
| 2022-07-12 | 18.15 | $17.21 | 462000 |
| 2022-07-11 | 18.33 | $17.25 | 371800 |
| 2022-07-08 | 18.54 | $17.37 | 469300 |
| 2022-07-07 | 18.76 | $17.34 | 682900 |
| 2022-07-06 | 19.03 | $16.31 | 770400 |
| 2022-07-05 | 19.44 | $16.78 | 912900 |
| 2022-07-01 | 19.83 | $18.43 | 555600 |
| 2022-06-30 | 20.10 | $18.71 | 695000 |
| 2022-06-29 | 20.36 | $18.29 | 733300 |
| 2022-06-28 | 20.68 | $19.32 | 349900 |
| 2022-06-27 | 20.93 | $19.78 | 420700 |
| 2022-06-24 | 21.16 | $20.02 | 982000 |
| 2022-06-23 | 21.38 | $19.09 | 975800 |
| 2022-06-22 | 21.70 | $19.23 | 975800 |
| 2022-06-21 | 22.02 | $19.90 | 913300 |
| 2022-06-17 | 22.29 | $19.36 | 1.9M |
| 2022-06-16 | 22.61 | $19.43 | 659300 |
| 2022-06-15 | 22.94 | $21.33 | 591100 |
| 2022-06-14 | 23.09 | $20.81 | 558900 |
| 2022-06-13 | 23.29 | $21.16 | 638000 |
| 2022-06-10 | 23.45 | $22.40 | 527200 |
| 2022-06-09 | 23.47 | $23.00 | 555000 |
| 2022-06-08 | 23.41 | $24.16 | 996600 |
| 2022-06-07 | 23.20 | $26.18 | 1.2M |
| 2022-06-06 | 22.77 | $24.07 | 497400 |
| 2022-06-03 | 22.50 | $23.93 | 427500 |
| 2022-06-02 | 22.23 | $24.15 | 406900 |
| 2022-06-01 | 21.91 | $23.37 | 530200 |
| 2022-05-31 | 21.65 | $23.10 | 1.4M |
| 2022-05-27 | 21.41 | $24.49 | 649600 |
| 2022-05-26 | 21.01 | $23.78 | 603900 |
| 2022-05-25 | 20.67 | $22.95 | 625600 |
| 2022-05-24 | 20.39 | $22.47 | 1.7M |
| 2022-05-23 | 20.16 | $22.55 | 627100 |
| 2022-05-20 | 19.91 | $21.11 | 531400 |
| 2022-05-19 | 19.80 | $21.50 | 682500 |
| 2022-05-18 | 19.66 | $21.19 | 1.0M |
| 2022-05-17 | 19.56 | $21.74 | 752400 |
| 2022-05-16 | 19.43 | $20.44 | 1.1M |
| 2022-05-13 | 19.43 | $19.85 | 1.1M |
| 2022-05-12 | 19.50 | $18.15 | 1.1M |
| 2022-05-11 | 19.76 | $17.88 | 1.1M |
| 2022-05-10 | 20.06 | $17.65 | 981900 |
| 2022-05-09 | 20.39 | $17.40 | 683500 |
| 2022-05-06 | 20.76 | $18.21 | 651900 |
| 2022-05-05 | 21.07 | $18.28 | 993000 |
| 2022-05-04 | 21.37 | $20.60 | 542100 |
| 2022-05-03 | 21.46 | $20.19 | 607200 |
| 2022-05-02 | 21.60 | $19.65 | 791400 |
| 2022-04-29 | 21.79 | $20.67 | 753900 |
| 2022-04-28 | 21.90 | $21.47 | 502600 |
| 2022-04-27 | 21.93 | $20.86 | 449300 |
| 2022-04-26 | 22.03 | $20.52 | 464900 |
| 2022-04-25 | 22.17 | $21.26 | 761300 |
| 2022-04-22 | 22.26 | $21.65 | 790000 |
| 2022-04-21 | 22.31 | $22.65 | 843700 |
| 2022-04-20 | 22.28 | $24.44 | 816400 |
| 2022-04-19 | 22.07 | $24.33 | 700600 |
| 2022-04-18 | 21.86 | $23.74 | 952200 |
| 2022-04-14 | 21.70 | $22.67 | 702700 |
| 2022-04-13 | 21.65 | $22.61 | 767800 |
| 2022-04-12 | 21.60 | $21.66 | 956500 |
| 2022-04-11 | 21.64 | $20.26 | 371900 |
| 2022-04-08 | 21.80 | $20.11 | 414400 |
| 2022-04-07 | 21.97 | $20.53 | 453600 |
| 2022-04-06 | 22.09 | $20.28 | 762100 |
| 2022-04-05 | 22.23 | $20.83 | 627400 |
| 2022-04-04 | 22.30 | $21.83 | 433600 |
| 2022-04-01 | 22.26 | $22.15 | 446300 |
| 2022-03-31 | 22.18 | $21.88 | 625100 |
| 2022-03-30 | 22.12 | $21.99 | 496200 |
| 2022-03-29 | 22.03 | $22.28 | 759600 |
| 2022-03-28 | 21.89 | $23.20 | 571000 |
| 2022-03-25 | 21.64 | $23.87 | 403600 |
| 2022-03-24 | 21.30 | $23.89 | 2.2M |
| 2022-03-23 | 20.91 | $23.25 | 568900 |
| 2022-03-22 | 20.55 | $22.75 | 855200 |
| 2022-03-21 | 20.19 | $23.56 | 1.2M |
| 2022-03-18 | 19.73 | $22.22 | 1.8M |
| 2022-03-17 | 19.36 | $22.89 | 1.3M |
| 2022-03-16 | 18.89 | $22.54 | 2.5M |
| 2022-03-15 | 18.42 | $19.96 | 1.2M |
| 2022-03-14 | 18.18 | $19.01 | 730300 |
| 2022-03-11 | 18.01 | $18.99 | 633000 |
| 2022-03-10 | 17.83 | $19.32 | 742700 |
| 2022-03-09 | 17.59 | $18.54 | 626700 |
| 2022-03-08 | 17.42 | $17.77 | 1.1M |
| 2022-03-07 | 17.30 | $18.44 | 918000 |
| 2022-03-04 | 17.10 | $19.47 | 1.0M |
| 2022-03-03 | 16.78 | $20.25 | 1.0M |
| 2022-03-02 | 16.36 | $19.10 | 1.3M |
| 2022-03-01 | 16.02 | $17.74 | 1.1M |
| 2022-02-28 | 15.80 | $18.03 | 1.3M |
| 2022-02-25 | 15.54 | $17.46 | 2.0M |
| 2022-02-24 | 15.31 | $15.01 | 832600 |
| 2022-02-23 | 15.32 | $15.27 | 434600 |
| 2022-02-22 | 15.29 | $15.37 | 493300 |
| 2022-02-18 | 15.25 | $15.78 | 394600 |
| 2022-02-17 | 15.16 | $15.67 | 376400 |
| 2022-02-16 | 15.08 | $15.77 | 425700 |
| 2022-02-15 | 14.98 | $15.82 | 593500 |
| 2022-02-14 | 14.87 | $15.57 | 600500 |
| 2022-02-11 | 14.80 | $15.50 | 555900 |
| 2022-02-10 | 14.73 | $15.22 | 510400 |
| 2022-02-09 | 14.70 | $15.30 | 537200 |
| 2022-02-08 | 14.66 | $15.54 | 767200 |
| 2022-02-07 | 14.60 | $14.50 | 369400 |
| 2022-02-04 | 14.65 | $14.49 | 329600 |
| 2022-02-03 | 14.72 | $14.43 | 407900 |
| 2022-02-02 | 14.81 | $14.79 | 622700 |
| 2022-02-01 | 14.88 | $14.80 | 821200 |
| 2022-01-31 | 14.96 | $14.03 | 3.0M |
| 2022-01-28 | 15.13 | $14.67 | 704900 |
| 2022-01-27 | 15.24 | $14.33 | 980000 |
| 2022-01-26 | 15.39 | $14.42 | 894500 |
| 2022-01-25 | 15.55 | $14.34 | 1.1M |
| 2022-01-24 | 15.73 | $14.04 | 1.0M |
| 2022-01-21 | 15.94 | $13.35 | 765700 |
| 2022-01-20 | 16.23 | $14.33 | 662000 |
| 2022-01-19 | 16.44 | $15.28 | 493400 |
| 2022-01-18 | 16.54 | $15.69 | 444200 |
| 2022-01-14 | 16.60 | $16.08 | 446200 |
| 2022-01-13 | 16.62 | $16.17 | 1.1M |
| 2022-01-12 | 16.61 | $16.74 | 665100 |
| 2022-01-11 | 16.54 | $16.14 | 562800 |
| 2022-01-10 | 16.51 | $16.08 | 640300 |
| 2022-01-07 | 16.49 | $17.12 | 486900 |
| 2022-01-06 | 16.35 | $17.24 | 904900 |
| 2022-01-05 | 16.19 | $17.85 | 1.5M |
| 2022-01-04 | 15.96 | $17.81 | 1.4M |
| 2022-01-03 | 15.71 | $16.96 | 1.0M |
| 2021-12-31 | 15.54 | $16.50 | 500400 |
| 2021-12-30 | 15.39 | $16.46 | 453700 |
| 2021-12-29 | 15.24 | $16.64 | 284200 |
| 2021-12-28 | 15.06 | $16.62 | 619300 |
| 2021-12-27 | 14.88 | $16.63 | 359500 |
| 2021-12-23 | 14.69 | $16.22 | 485200 |
| 2021-12-22 | 14.53 | $15.65 | 633500 |
| 2021-12-21 | 14.44 | $15.35 | 1.3M |
| 2021-12-20 | 14.38 | $13.89 | 536700 |
| 2021-12-17 | 14.47 | $14.57 | 2.1M |
| 2021-12-16 | 14.49 | $13.92 | 808800 |
| 2021-12-15 | 14.59 | $13.62 | 1.1M |
| 2021-12-14 | 14.72 | $14.22 | 730800 |
| 2021-12-13 | 14.79 | $14.30 | 611300 |
| 2021-12-10 | 14.87 | $14.75 | 410300 |
| 2021-12-09 | 14.90 | $14.47 | 567900 |
| 2021-12-08 | 14.96 | $14.74 | 404500 |
| 2021-12-07 | 15.01 | $14.82 | 529400 |
| 2021-12-06 | 15.05 | $14.18 | 490400 |
| 2021-12-03 | 15.15 | $14.33 | 402300 |
| 2021-12-02 | 15.24 | $14.50 | 622400 |
| 2021-12-01 | 15.31 | $14.12 | 539600 |
| 2021-11-30 | 15.42 | $14.32 | 766200 |
| 2021-11-29 | 15.51 | $15.11 | 513600 |
| 2021-11-26 | 15.51 | $15.23 | 417200 |
| 2021-11-24 | 15.50 | $15.97 | 709600 |
| 2021-11-23 | 15.41 | $16.72 | 695700 |
| 2021-11-22 | 15.23 | $17.12 | 1.9M |
| 2021-11-19 | 14.99 | $15.15 | 559700 |
| 2021-11-18 | 14.94 | $15.40 | 675800 |
| 2021-11-17 | 14.84 | $15.12 | 808500 |
| 2021-11-16 | 14.76 | $14.89 | 330500 |
| 2021-11-15 | 14.70 | $15.10 | 526900 |
| 2021-11-12 | 14.60 | $15.42 | 346200 |
| 2021-11-11 | 14.47 | $15.51 | 573800 |
| 2021-11-10 | 14.31 | $14.96 | 480800 |
| 2021-11-09 | 14.20 | $15.69 | 488100 |
| 2021-11-08 | 14.01 | $15.79 | 1.2M |
| 2021-11-05 | 13.80 | $14.99 | 850900 |
| 2021-11-04 | 13.67 | $14.27 | 628800 |
| 2021-11-03 | 13.60 | $14.24 | 393600 |
| 2021-11-02 | 13.52 | $13.92 | 1.1M |
| 2021-11-01 | 13.48 | $14.31 | 545400 |
| 2021-10-29 | 13.40 | $13.95 | 583100 |
| 2021-10-28 | 13.35 | $13.72 | 353800 |
| 2021-10-27 | 13.32 | $13.32 | 571100 |
| 2021-10-26 | 13.32 | $13.75 | 487800 |
| 2021-10-25 | 13.29 | $13.61 | 518600 |
| 2021-10-22 | 13.27 | $12.88 | 400900 |
| 2021-10-21 | 13.32 | $12.79 | 497100 |
| 2021-10-20 | 13.38 | $13.01 | 409500 |
| 2021-10-19 | 13.42 | $12.79 | 443200 |
| 2021-10-18 | 13.47 | $13.10 | 518100 |
| 2021-10-15 | 13.50 | $13.14 | 634900 |
| 2021-10-14 | 13.52 | $13.16 | 1.0M |
| 2021-10-13 | 13.54 | $13.69 | 697500 |
| 2021-10-12 | 13.51 | $13.58 | 1.1M |
| 2021-10-11 | 13.49 | $14.03 | 441100 |
| 2021-10-08 | 13.42 | $13.80 | 442100 |
| 2021-10-07 | 13.37 | $13.77 | 1.2M |
| 2021-10-06 | 13.32 | $13.01 | 609900 |
| 2021-10-05 | 13.34 | $14.08 | 542600 |
| 2021-10-04 | 13.26 | $13.88 | 664000 |
| 2021-10-01 | 13.20 | $13.43 | 492600 |
| 2021-09-30 | 13.17 | $13.08 | 843000 |
| 2021-09-29 | 13.19 | $13.15 | 371200 |
| 2021-09-28 | 13.19 | $13.56 | 1.6M |
| 2021-09-27 | 13.17 | $13.82 | 489200 |
| 2021-09-24 | 13.11 | $13.13 | 362800 |
| 2021-09-23 | 13.13 | $13.30 | 384100 |
| 2021-09-22 | 13.14 | $12.85 | 596200 |
| 2021-09-21 | 13.20 | $12.41 | 439900 |
| 2021-09-20 | 13.30 | $12.57 | 550200 |
| 2021-09-17 | 13.40 | $12.99 | 1.6M |
| 2021-09-16 | 13.47 | $13.22 | 508700 |
| 2021-09-15 | 13.52 | $13.72 | 525800 |
| 2021-09-14 | 13.52 | $13.01 | 479600 |
| 2021-09-13 | 13.62 | $13.45 | 682900 |
| 2021-09-10 | 13.68 | $13.32 | 630900 |
| 2021-09-09 | 13.78 | $13.10 | 407400 |
| 2021-09-08 | 13.91 | $12.97 | 736900 |
| 2021-09-07 | 14.08 | $13.42 | 492100 |
| 2021-09-03 | 14.21 | $13.35 | 407200 |
| 2021-09-02 | 14.36 | $13.32 | 1.0M |
| 2021-09-01 | 14.50 | $13.45 | 669900 |
| 2021-08-31 | 14.63 | $13.68 | 844800 |
| 2021-08-30 | 14.74 | $14.15 | 358500 |
| 2021-08-27 | 14.80 | $14.42 | 552800 |
| 2021-08-26 | 14.82 | $13.74 | 356600 |
| 2021-08-25 | 14.91 | $14.18 | 304100 |
| 2021-08-24 | 14.95 | $14.46 | 341700 |
| 2021-08-23 | 14.96 | $14.35 | 509000 |
| 2021-08-20 | 14.98 | $13.81 | 414000 |
| 2021-08-19 | 15.04 | $14.06 | 481000 |
| 2021-08-18 | 15.07 | $14.74 | 483300 |
| 2021-08-17 | 15.02 | $15.02 | 755300 |
| 2021-08-16 | 14.94 | $16.52 | 740300 |
| 2021-08-13 | 14.69 | $16.72 | 491200 |
| 2021-08-12 | 14.41 | $16.99 | 678300 |
| 2021-08-11 | 14.08 | $17.33 | 1.3M |
| 2021-08-10 | 13.70 | $16.88 | 1.2M |
| 2021-08-09 | 13.35 | $15.18 | 821900 |
| 2021-08-06 | 13.16 | $14.35 | 1.1M |
| 2021-08-05 | 13.04 | $12.93 | 569300 |
| 2021-08-04 | 13.05 | $12.81 | 671400 |
| 2021-08-03 | 13.08 | $13.41 | 701900 |
| 2021-08-02 | 13.05 | $12.88 | 439100 |
| 2021-07-30 | 13.07 | $13.33 | 582400 |
| 2021-07-29 | 13.06 | $13.67 | 611700 |
| 2021-07-28 | 13.01 | $13.00 | 351200 |
| 2021-07-27 | 13.03 | $13.00 | 408600 |
| 2021-07-26 | 13.06 | $13.25 | 284000 |
| 2021-07-23 | 13.07 | $12.69 | 474200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.17
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.26
Average
17.82
Maximum
24.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.17 | $19.13 | 385044 |
| 2026-07-17 | 19.18 | $19.38 | 427324 |
| 2026-07-16 | 19.14 | $19.42 | 333100 |
| 2026-07-15 | 19.08 | $19.69 | 359517 |
| 2026-07-14 | 18.96 | $19.30 | 385140 |
| 2026-07-13 | 18.91 | $19.49 | 267100 |
| 2026-07-10 | 18.80 | $19.06 | 204536 |
| 2026-07-09 | 18.77 | $18.70 | 331400 |
| 2026-07-08 | 18.81 | $18.87 | 266700 |
| 2026-07-07 | 18.82 | $18.57 | 412134 |
| 2026-07-06 | 18.90 | $18.39 | 341500 |
| 2026-07-02 | 19.03 | $17.50 | 472700 |
| 2026-07-01 | 19.37 | $18.03 | 507402 |
| 2026-06-30 | 19.65 | $18.69 | 355426 |
| 2026-06-29 | 19.84 | $18.87 | 378400 |
| 2026-06-26 | 20.02 | $19.93 | 822100 |
| 2026-06-25 | 20.00 | $20.23 | 340100 |
| 2026-06-24 | 19.92 | $19.57 | 344147 |
| 2026-06-23 | 19.95 | $19.28 | 334103 |
| 2026-06-22 | 20.06 | $19.71 | 342020 |
| 2026-06-18 | 20.09 | $19.31 | 1.1M |
| 2026-06-17 | 20.20 | $19.56 | 387100 |
| 2026-06-16 | 20.28 | $20.00 | 235600 |
| 2026-06-15 | 20.27 | $20.10 | 287100 |
| 2026-06-12 | 20.24 | $20.48 | 338108 |
| 2026-06-11 | 20.12 | $20.70 | 307219 |
| 2026-06-10 | 19.93 | $19.77 | 294801 |
| 2026-06-09 | 19.90 | $19.84 | 266500 |
| 2026-06-08 | 19.85 | $19.65 | 313025 |
| 2026-06-05 | 19.83 | $19.66 | 303436 |
| 2026-06-04 | 19.80 | $20.14 | 243700 |
| 2026-06-03 | 19.66 | $19.83 | 302305 |
| 2026-06-02 | 19.57 | $20.36 | 262700 |
| 2026-06-01 | 19.34 | $19.56 | 248300 |
| 2026-05-29 | 19.24 | $19.65 | 357000 |
| 2026-05-28 | 19.10 | $19.81 | 325967 |
| 2026-05-27 | 18.90 | $19.60 | 456400 |
| 2026-05-26 | 18.72 | $19.64 | 369200 |
| 2026-05-22 | 18.49 | $19.11 | 337808 |
| 2026-05-21 | 18.34 | $18.53 | 286100 |
| 2026-05-20 | 18.29 | $18.26 | 290200 |
| 2026-05-19 | 18.29 | $17.48 | 343242 |
| 2026-05-18 | 18.44 | $18.03 | 227411 |
| 2026-05-15 | 18.51 | $17.87 | 255805 |
| 2026-05-14 | 18.62 | $18.27 | 202703 |
| 2026-05-13 | 18.66 | $17.93 | 289400 |
| 2026-05-12 | 18.78 | $17.62 | 295900 |
| 2026-05-11 | 18.98 | $18.31 | 261437 |
| 2026-05-08 | 19.06 | $18.45 | 299500 |
| 2026-05-07 | 19.13 | $18.32 | 320538 |
| 2026-05-06 | 19.23 | $19.07 | 364426 |
| 2026-05-05 | 19.18 | $19.28 | 479022 |
| 2026-05-04 | 19.08 | $18.62 | 305100 |
| 2026-05-01 | 19.09 | $19.14 | 254831 |
| 2026-04-30 | 19.00 | $19.24 | 346843 |
| 2026-04-29 | 18.86 | $18.88 | 352000 |
| 2026-04-28 | 18.78 | $19.17 | 274022 |
| 2026-04-27 | 18.61 | $19.36 | 245500 |
| 2026-04-24 | 18.37 | $19.11 | 209923 |
| 2026-04-23 | 18.15 | $18.75 | 194848 |
| 2026-04-22 | 17.96 | $18.73 | 238500 |
| 2026-04-21 | 17.74 | $18.55 | 269824 |
| 2026-04-20 | 17.53 | $18.53 | 277900 |
| 2026-04-17 | 17.28 | $18.05 | 204501 |
| 2026-04-16 | 17.09 | $17.69 | 226200 |
| 2026-04-15 | 16.95 | $17.52 | 186117 |
| 2026-04-14 | 16.81 | $17.53 | 210600 |
| 2026-04-13 | 16.66 | $18.00 | 222616 |
| 2026-04-10 | 16.38 | $17.74 | 291420 |
| 2026-04-09 | 16.11 | $17.41 | 302730 |
| 2026-04-08 | 15.87 | $17.00 | 358000 |
| 2026-04-07 | 15.68 | $16.10 | 271949 |
| 2026-04-06 | 15.65 | $16.02 | 269845 |
| 2026-04-02 | 15.63 | $16.18 | 285100 |
| 2026-04-01 | 15.58 | $16.42 | 275648 |
| 2026-03-31 | 15.48 | $16.34 | 401219 |
| 2026-03-30 | 15.39 | $16.20 | 249516 |
| 2026-03-27 | 15.31 | $16.03 | 249000 |
| 2026-03-26 | 15.26 | $16.31 | 362519 |
| 2026-03-25 | 15.15 | $16.65 | 272902 |
| 2026-03-24 | 14.96 | $16.41 | 463700 |
| 2026-03-23 | 14.79 | $15.65 | 486900 |
| 2026-03-20 | 14.76 | $14.82 | 2.9M |
| 2026-03-19 | 14.91 | $14.90 | 502208 |
| 2026-03-18 | 15.08 | $14.90 | 454945 |
| 2026-03-17 | 15.28 | $14.74 | 434839 |
| 2026-03-16 | 15.56 | $14.56 | 598433 |
| 2026-03-13 | 15.93 | $14.68 | 608636 |
| 2026-03-12 | 16.34 | $15.22 | 462805 |
| 2026-03-11 | 16.71 | $15.92 | 534700 |
| 2026-03-10 | 16.99 | $16.12 | 687000 |
| 2026-03-09 | 17.28 | $16.42 | 342500 |
| 2026-03-06 | 17.57 | $16.88 | 415641 |
| 2026-03-05 | 17.80 | $17.81 | 455300 |
| 2026-03-04 | 17.89 | $17.81 | 393300 |
| 2026-03-03 | 17.99 | $17.39 | 458325 |
| 2026-03-02 | 18.19 | $17.72 | 507200 |
| 2026-02-27 | 18.37 | $17.00 | 332111 |
| 2026-02-26 | 18.73 | $17.30 | 340208 |
| 2026-02-25 | 19.09 | $17.14 | 695858 |
| 2026-02-24 | 19.54 | $16.85 | 537300 |
| 2026-02-23 | 20.12 | $17.52 | 745347 |
| 2026-02-20 | 20.66 | $17.58 | 1.2M |
| 2026-02-19 | 21.27 | $20.93 | 409161 |
| 2026-02-18 | 21.26 | $20.98 | 382610 |
| 2026-02-17 | 21.25 | $21.00 | 284611 |
| 2026-02-13 | 21.22 | $20.70 | 456820 |
| 2026-02-12 | 21.24 | $20.70 | 328345 |
| 2026-02-11 | 21.27 | $21.51 | 268900 |
| 2026-02-10 | 21.12 | $20.91 | 237200 |
| 2026-02-09 | 21.07 | $21.27 | 273028 |
| 2026-02-06 | 20.94 | $21.30 | 390900 |
| 2026-02-05 | 20.77 | $20.76 | 363700 |
| 2026-02-04 | 20.68 | $21.36 | 426600 |
| 2026-02-03 | 20.45 | $21.05 | 481065 |
| 2026-02-02 | 20.24 | $20.59 | 354806 |
| 2026-01-30 | 20.09 | $19.95 | 898948 |
| 2026-01-29 | 20.05 | $19.86 | 350700 |
| 2026-01-28 | 20.02 | $19.26 | 253757 |
| 2026-01-27 | 20.10 | $19.64 | 327929 |
| 2026-01-26 | 20.11 | $19.44 | 401211 |
| 2026-01-23 | 20.17 | $20.10 | 480522 |
| 2026-01-22 | 20.09 | $20.35 | 295633 |
| 2026-01-21 | 19.94 | $20.34 | 236306 |
| 2026-01-20 | 19.76 | $19.63 | 431147 |
| 2026-01-16 | 19.70 | $19.87 | 421842 |
| 2026-01-15 | 19.57 | $20.79 | 848600 |
| 2026-01-14 | 19.22 | $20.22 | 362040 |
| 2026-01-13 | 18.94 | $19.35 | 225746 |
| 2026-01-12 | 18.79 | $19.46 | 315038 |
| 2026-01-09 | 18.59 | $19.31 | 265000 |
| 2026-01-08 | 18.38 | $19.02 | 323000 |
| 2026-01-07 | 18.20 | $18.60 | 245404 |
| 2026-01-06 | 18.09 | $18.76 | 334609 |
| 2026-01-05 | 17.91 | $18.19 | 341800 |
| 2026-01-02 | 17.83 | $17.79 | 217200 |
| 2025-12-31 | 17.81 | $17.16 | 228300 |
| 2025-12-30 | 17.93 | $17.33 | 200148 |
| 2025-12-29 | 18.02 | $17.55 | 212000 |
| 2025-12-26 | 18.09 | $17.79 | 144412 |
| 2025-12-24 | 18.11 | $17.89 | 103405 |
| 2025-12-23 | 18.11 | $17.80 | 236913 |
| 2025-12-22 | 18.13 | $17.64 | 310800 |
| 2025-12-19 | 18.18 | $17.46 | 1.7M |
| 2025-12-18 | 18.28 | $18.72 | 297500 |
| 2025-12-17 | 18.12 | $19.03 | 602943 |
| 2025-12-16 | 17.87 | $18.34 | 280440 |
| 2025-12-15 | 17.73 | $18.16 | 245336 |
| 2025-12-12 | 17.59 | $18.21 | 519321 |
| 2025-12-11 | 17.42 | $18.40 | 338700 |
| 2025-12-10 | 17.18 | $17.90 | 498000 |
| 2025-12-09 | 17.01 | $17.24 | 253900 |
| 2025-12-08 | 16.95 | $17.03 | 237100 |
| 2025-12-05 | 16.92 | $17.40 | 219345 |
| 2025-12-04 | 16.81 | $17.31 | 234516 |
| 2025-12-03 | 16.70 | $17.52 | 323249 |
| 2025-12-02 | 16.53 | $16.80 | 185325 |
| 2025-12-01 | 16.49 | $17.07 | 249300 |
| 2025-11-28 | 16.38 | $16.91 | 120618 |
| 2025-11-26 | 16.28 | $16.94 | 338100 |
| 2025-11-25 | 16.17 | $16.87 | 271100 |
| 2025-11-24 | 16.05 | $16.30 | 352572 |
| 2025-11-21 | 16.04 | $16.19 | 349939 |
| 2025-11-20 | 16.05 | $15.81 | 303317 |
| 2025-11-19 | 16.15 | $15.93 | 400324 |
| 2025-11-18 | 16.24 | $15.70 | 406400 |
| 2025-11-17 | 16.39 | $15.58 | 272335 |
| 2025-11-14 | 16.59 | $15.95 | 215820 |
| 2025-11-13 | 16.75 | $15.97 | 420240 |
| 2025-11-12 | 16.94 | $16.07 | 373500 |
| 2025-11-11 | 17.13 | $15.90 | 287000 |
| 2025-11-10 | 17.39 | $16.15 | 404300 |
| 2025-11-07 | 17.63 | $17.00 | 415318 |
| 2025-11-06 | 17.74 | $17.25 | 339042 |
| 2025-11-05 | 17.80 | $17.98 | 220700 |
| 2025-11-04 | 17.72 | $17.41 | 316700 |
| 2025-11-03 | 17.75 | $17.77 | 255405 |
| 2025-10-31 | 17.71 | $17.59 | 224600 |
| 2025-10-30 | 17.69 | $17.63 | 274004 |
| 2025-10-29 | 17.66 | $17.85 | 321510 |
| 2025-10-28 | 17.57 | $17.91 | 350800 |
| 2025-10-27 | 17.46 | $17.74 | 184100 |
| 2025-10-24 | 17.36 | $17.91 | 179600 |
| 2025-10-23 | 17.21 | $17.78 | 199100 |
| 2025-10-22 | 17.07 | $17.30 | 255800 |
| 2025-10-21 | 16.99 | $17.89 | 473751 |
| 2025-10-20 | 16.79 | $17.21 | 271631 |
| 2025-10-17 | 16.69 | $16.52 | 177532 |
| 2025-10-16 | 16.72 | $16.58 | 228612 |
| 2025-10-15 | 16.74 | $16.90 | 220642 |
| 2025-10-14 | 16.69 | $16.99 | 248400 |
| 2025-10-13 | 16.62 | $16.63 | 254821 |
| 2025-10-10 | 16.62 | $15.87 | 328074 |
| 2025-10-09 | 16.77 | $16.50 | 227000 |
| 2025-10-08 | 16.82 | $17.01 | 205100 |
| 2025-10-07 | 16.76 | $16.62 | 209142 |
| 2025-10-06 | 16.78 | $16.62 | 214600 |
| 2025-10-03 | 16.80 | $16.85 | 204900 |
| 2025-10-02 | 16.77 | $16.92 | 220713 |
| 2025-10-01 | 16.73 | $16.75 | 225300 |
| 2025-09-30 | 16.71 | $16.53 | 279300 |
| 2025-09-29 | 16.73 | $16.40 | 312600 |
| 2025-09-26 | 16.79 | $17.01 | 223726 |
| 2025-09-25 | 16.72 | $16.70 | 283824 |
| 2025-09-24 | 16.71 | $16.79 | 273017 |
| 2025-09-23 | 16.68 | $16.46 | 296842 |
| 2025-09-22 | 16.71 | $16.41 | 378823 |
| 2025-09-19 | 16.75 | $16.41 | 1.0M |
| 2025-09-18 | 16.80 | $16.65 | 275448 |
| 2025-09-17 | 16.81 | $16.48 | 353944 |
| 2025-09-16 | 16.85 | $16.81 | 269600 |
| 2025-09-15 | 16.82 | $16.97 | 215700 |
| 2025-09-12 | 16.76 | $16.67 | 180429 |
| 2025-09-11 | 16.75 | $16.98 | 390741 |
| 2025-09-10 | 16.67 | $16.61 | 226200 |
| 2025-09-09 | 16.66 | $16.32 | 306643 |
| 2025-09-08 | 16.70 | $16.82 | 239400 |
| 2025-09-05 | 16.64 | $17.04 | 336630 |
| 2025-09-04 | 16.52 | $16.76 | 349400 |
| 2025-09-03 | 16.45 | $16.35 | 293500 |
| 2025-09-02 | 16.44 | $16.20 | 533047 |
| 2025-08-29 | 16.47 | $16.43 | 185100 |
| 2025-08-28 | 16.45 | $16.61 | 226300 |
| 2025-08-27 | 16.39 | $16.56 | 196714 |
| 2025-08-26 | 16.32 | $16.76 | 305330 |
| 2025-08-25 | 16.21 | $16.66 | 198400 |
| 2025-08-22 | 16.09 | $16.60 | 294221 |
| 2025-08-21 | 15.97 | $15.94 | 182000 |
| 2025-08-20 | 15.96 | $16.14 | 439819 |
| 2025-08-19 | 15.92 | $16.19 | 293344 |
| 2025-08-18 | 15.85 | $15.85 | 237138 |
| 2025-08-15 | 15.85 | $15.66 | 255728 |
| 2025-08-14 | 15.89 | $15.94 | 288000 |
| 2025-08-13 | 15.87 | $16.39 | 370733 |
| 2025-08-12 | 15.75 | $15.97 | 348300 |
| 2025-08-11 | 15.71 | $15.29 | 629400 |
| 2025-08-08 | 15.80 | $15.57 | 525300 |
| 2025-08-07 | 15.84 | $15.08 | 278428 |
| 2025-08-06 | 16.00 | $15.30 | 274814 |
| 2025-08-05 | 16.13 | $15.44 | 230818 |
| 2025-08-04 | 16.25 | $15.13 | 261600 |
| 2025-08-01 | 16.46 | $15.06 | 506909 |
| 2025-07-31 | 16.71 | $15.80 | 330443 |
| 2025-07-30 | 16.85 | $16.05 | 455600 |
| 2025-07-29 | 16.95 | $16.21 | 401358 |
| 2025-07-28 | 17.03 | $16.66 | 329200 |
| 2025-07-25 | 17.03 | $17.00 | 285700 |
| 2025-07-24 | 16.94 | $16.78 | 441840 |
| 2025-07-23 | 16.89 | $17.75 | 875200 |
| 2025-07-22 | 16.62 | $16.83 | 316700 |
| 2025-07-21 | 16.49 | $16.46 | 271501 |
| 2025-07-18 | 16.42 | $16.20 | 285834 |
| 2025-07-17 | 16.39 | $16.31 | 236412 |
| 2025-07-16 | 16.33 | $15.86 | 217125 |
| 2025-07-15 | 16.34 | $15.82 | 294304 |
| 2025-07-14 | 16.36 | $16.13 | 248435 |
| 2025-07-11 | 16.32 | $16.20 | 232500 |
| 2025-07-10 | 16.25 | $16.34 | 240900 |
| 2025-07-09 | 16.14 | $16.04 | 309600 |
| 2025-07-08 | 16.06 | $16.17 | 288900 |
| 2025-07-07 | 15.94 | $16.10 | 258600 |
| 2025-07-03 | 15.81 | $16.57 | 167227 |
| 2025-07-02 | 15.56 | $16.58 | 329747 |
| 2025-07-01 | 15.26 | $15.75 | 285044 |
| 2025-06-30 | 15.08 | $15.41 | 619512 |
| 2025-06-27 | 14.94 | $15.57 | 1.0M |
| 2025-06-26 | 14.75 | $15.25 | 285542 |
| 2025-06-25 | 14.58 | $14.78 | 284000 |
| 2025-06-24 | 14.49 | $14.60 | 351100 |
| 2025-06-23 | 14.41 | $14.48 | 410143 |
| 2025-06-20 | 14.35 | $14.31 | 1.1M |
| 2025-06-18 | 14.31 | $14.49 | 489000 |
| 2025-06-17 | 14.23 | $14.28 | 309700 |
| 2025-06-16 | 14.17 | $14.17 | 279400 |
| 2025-06-13 | 14.12 | $14.01 | 309300 |
| 2025-06-12 | 14.10 | $14.06 | 281300 |
| 2025-06-11 | 14.06 | $14.33 | 421924 |
| 2025-06-10 | 13.95 | $14.58 | 284625 |
| 2025-06-09 | 13.78 | $14.56 | 419800 |
| 2025-06-06 | 13.57 | $14.06 | 356726 |
| 2025-06-05 | 13.44 | $14.05 | 483800 |
| 2025-06-04 | 13.29 | $14.36 | 605930 |
| 2025-06-03 | 13.05 | $13.81 | 426531 |
| 2025-06-02 | 12.88 | $13.65 | 669000 |
| 2025-05-30 | 12.73 | $12.63 | 448900 |
| 2025-05-29 | 12.76 | $12.80 | 341621 |
| 2025-05-28 | 12.76 | $12.55 | 433943 |
| 2025-05-27 | 12.81 | $13.00 | 546907 |
| 2025-05-23 | 12.78 | $12.30 | 361500 |
| 2025-05-22 | 12.90 | $12.49 | 662100 |
| 2025-05-21 | 12.99 | $12.44 | 410500 |
| 2025-05-20 | 13.10 | $13.05 | 234600 |
| 2025-05-19 | 13.11 | $13.35 | 295443 |
| 2025-05-16 | 13.05 | $13.40 | 306200 |
| 2025-05-15 | 12.98 | $13.46 | 273918 |
| 2025-05-14 | 12.88 | $13.42 | 425006 |
| 2025-05-13 | 12.77 | $13.52 | 590318 |
| 2025-05-12 | 12.62 | $12.83 | 681100 |
| 2025-05-09 | 12.60 | $11.61 | 1.1M |
| 2025-05-08 | 12.83 | $13.09 | 335138 |
| 2025-05-07 | 12.79 | $12.89 | 272600 |
| 2025-05-06 | 12.78 | $13.02 | 314924 |
| 2025-05-05 | 12.75 | $13.19 | 385500 |
| 2025-05-02 | 12.67 | $13.12 | 215466 |
| 2025-05-01 | 12.60 | $12.53 | 218700 |
| 2025-04-30 | 12.64 | $12.65 | 291200 |
| 2025-04-29 | 12.67 | $12.75 | 260242 |
| 2025-04-28 | 12.68 | $12.81 | 326800 |
| 2025-04-25 | 12.68 | $12.87 | 311200 |
| 2025-04-24 | 12.67 | $13.20 | 287900 |
| 2025-04-23 | 12.59 | $13.14 | 363148 |
| 2025-04-22 | 12.52 | $13.22 | 255000 |
| 2025-04-21 | 12.41 | $12.82 | 210023 |
| 2025-04-17 | 12.38 | $12.97 | 290100 |
| 2025-04-16 | 12.31 | $12.75 | 251200 |
| 2025-04-15 | 12.28 | $12.63 | 219900 |
| 2025-04-14 | 12.28 | $12.66 | 285700 |
| 2025-04-11 | 12.27 | $12.68 | 268000 |
| 2025-04-10 | 12.26 | $12.42 | 315528 |
| 2025-04-09 | 12.30 | $12.73 | 377503 |
| 2025-04-08 | 12.30 | $11.45 | 467253 |
| 2025-04-07 | 12.56 | $11.65 | 572043 |
| 2025-04-04 | 12.83 | $11.59 | 512900 |
| 2025-04-03 | 13.16 | $12.32 | 282900 |
| 2025-04-02 | 13.39 | $13.76 | 263300 |
| 2025-04-01 | 13.36 | $13.25 | 425010 |
| 2025-03-31 | 13.43 | $13.36 | 293000 |
| 2025-03-28 | 13.49 | $13.59 | 374814 |
| 2025-03-27 | 13.52 | $13.95 | 322100 |
| 2025-03-26 | 13.47 | $13.67 | 295403 |
| 2025-03-25 | 13.49 | $13.60 | 320937 |
| 2025-03-24 | 13.52 | $13.50 | 383800 |
| 2025-03-21 | 13.58 | $12.92 | 1.2M |
| 2025-03-20 | 13.77 | $13.87 | 279513 |
| 2025-03-19 | 13.80 | $13.97 | 293200 |
| 2025-03-18 | 13.81 | $13.67 | 326600 |
| 2025-03-17 | 13.89 | $13.86 | 447900 |
| 2025-03-14 | 13.95 | $14.05 | 376732 |
| 2025-03-13 | 13.98 | $13.35 | 463203 |
| 2025-03-12 | 14.16 | $13.33 | 440910 |
| 2025-03-11 | 14.38 | $14.17 | 421000 |
| 2025-03-10 | 14.46 | $14.17 | 471300 |
| 2025-03-07 | 14.56 | $14.33 | 371800 |
| 2025-03-06 | 14.63 | $13.90 | 551400 |
| 2025-03-05 | 14.82 | $14.03 | 451523 |
| 2025-03-04 | 15.00 | $13.51 | 552400 |
| 2025-03-03 | 15.32 | $13.98 | 485200 |
| 2025-02-28 | 15.60 | $14.44 | 658200 |
| 2025-02-27 | 15.82 | $15.70 | 711920 |
| 2025-02-26 | 15.81 | $15.93 | 340000 |
| 2025-02-25 | 15.75 | $15.79 | 351639 |
| 2025-02-24 | 15.71 | $15.77 | 340605 |
| 2025-02-21 | 15.66 | $15.64 | 358645 |
| 2025-02-20 | 15.64 | $15.93 | 254746 |
| 2025-02-19 | 15.54 | $15.90 | 481300 |
| 2025-02-18 | 15.43 | $15.91 | 384744 |
| 2025-02-14 | 15.31 | $15.41 | 264013 |
| 2025-02-13 | 15.27 | $15.33 | 241914 |
| 2025-02-12 | 15.23 | $15.18 | 196100 |
| 2025-02-11 | 15.22 | $15.61 | 216700 |
| 2025-02-10 | 15.12 | $15.65 | 298337 |
| 2025-02-07 | 14.99 | $15.03 | 245925 |
| 2025-02-06 | 14.98 | $15.35 | 233800 |
| 2025-02-05 | 14.89 | $15.16 | 255715 |
| 2025-02-04 | 14.83 | $14.74 | 319200 |
| 2025-02-03 | 14.84 | $14.41 | 280014 |
| 2025-01-31 | 14.93 | $14.94 | 1.2M |
| 2025-01-30 | 14.92 | $15.19 | 262042 |
| 2025-01-29 | 14.86 | $15.25 | 301100 |
| 2025-01-28 | 14.77 | $15.11 | 294405 |
| 2025-01-27 | 14.70 | $15.19 | 437948 |
| 2025-01-24 | 14.60 | $15.29 | 294817 |
| 2025-01-23 | 14.46 | $14.81 | 278136 |
| 2025-01-22 | 14.40 | $14.66 | 259339 |
| 2025-01-21 | 14.37 | $15.19 | 269641 |
| 2025-01-17 | 14.22 | $15.01 | 240949 |
| 2025-01-16 | 14.08 | $14.97 | 241748 |
| 2025-01-15 | 13.94 | $14.99 | 318924 |
| 2025-01-14 | 13.76 | $14.37 | 274300 |
| 2025-01-13 | 13.70 | $14.22 | 298600 |
| 2025-01-10 | 13.66 | $13.52 | 479905 |
| 2025-01-08 | 13.76 | $13.40 | 240333 |
| 2025-01-07 | 13.91 | $13.71 | 302802 |
| 2025-01-06 | 14.03 | $13.98 | 332639 |
| 2025-01-03 | 14.10 | $13.74 | 318109 |
| 2025-01-02 | 14.25 | $13.69 | 394000 |
| 2024-12-31 | 14.43 | $14.13 | 337701 |
| 2024-12-30 | 14.54 | $13.73 | 390100 |
| 2024-12-27 | 14.77 | $14.09 | 326446 |
| 2024-12-26 | 14.96 | $14.31 | 369117 |
| 2024-12-24 | 15.13 | $14.27 | 157212 |
| 2024-12-23 | 15.34 | $14.12 | 628523 |
| 2024-12-20 | 15.62 | $14.41 | 4.3M |
| 2024-12-19 | 15.88 | $14.46 | 632400 |
| 2024-12-18 | 16.17 | $14.87 | 504346 |
| 2024-12-17 | 16.42 | $15.65 | 536605 |
| 2024-12-16 | 16.54 | $16.10 | 419104 |
| 2024-12-13 | 16.59 | $15.91 | 284500 |
| 2024-12-12 | 16.68 | $16.17 | 286200 |
| 2024-12-11 | 16.73 | $16.59 | 351200 |
| 2024-12-10 | 16.70 | $16.69 | 418548 |
| 2024-12-09 | 16.63 | $16.99 | 681431 |
| 2024-12-06 | 16.49 | $16.45 | 486600 |
| 2024-12-05 | 16.44 | $16.44 | 553629 |
| 2024-12-04 | 16.38 | $16.71 | 539026 |
| 2024-12-03 | 16.25 | $16.75 | 582400 |
| 2024-12-02 | 16.09 | $17.08 | 637206 |
| 2024-11-29 | 15.82 | $16.67 | 346900 |
| 2024-11-27 | 15.61 | $16.33 | 548816 |
| 2024-11-26 | 15.42 | $15.95 | 539300 |
| 2024-11-25 | 15.28 | $16.18 | 645607 |
| 2024-11-22 | 15.08 | $15.54 | 436330 |
| 2024-11-21 | 14.97 | $15.05 | 247317 |
| 2024-11-20 | 14.95 | $14.62 | 242800 |
| 2024-11-19 | 15.02 | $14.68 | 323000 |
| 2024-11-18 | 15.09 | $14.49 | 430400 |
| 2024-11-15 | 15.20 | $14.49 | 429933 |
| 2024-11-14 | 15.33 | $14.79 | 480600 |
| 2024-11-13 | 15.43 | $15.36 | 380033 |
| 2024-11-12 | 15.41 | $15.79 | 311700 |
| 2024-11-11 | 15.30 | $16.42 | 348300 |
| 2024-11-08 | 15.03 | $15.71 | 464900 |
| 2024-11-07 | 14.88 | $15.96 | 375027 |
| 2024-11-06 | 14.64 | $16.38 | 485200 |
| 2024-11-05 | 14.28 | $14.76 | 209047 |
| 2024-11-04 | 14.21 | $14.38 | 184800 |
| 2024-11-01 | 14.20 | $14.35 | 235706 |
| 2024-10-31 | 14.20 | $14.09 | 194400 |
| 2024-10-30 | 14.25 | $14.35 | 170846 |
| 2024-10-29 | 14.27 | $14.57 | 137800 |
| 2024-10-28 | 14.23 | $14.63 | 151700 |
| 2024-10-25 | 14.19 | $14.09 | 157900 |
| 2024-10-24 | 14.25 | $14.17 | 251500 |
| 2024-10-23 | 14.31 | $14.01 | 263006 |
| 2024-10-22 | 14.41 | $14.39 | 148529 |
| 2024-10-21 | 14.45 | $14.79 | 212200 |
| 2024-10-18 | 14.41 | $15.02 | 201137 |
| 2024-10-17 | 14.32 | $15.07 | 214600 |
| 2024-10-16 | 14.21 | $14.57 | 215710 |
| 2024-10-15 | 14.19 | $14.23 | 232945 |
| 2024-10-14 | 14.24 | $14.67 | 260200 |
| 2024-10-11 | 14.20 | $14.88 | 202938 |
| 2024-10-10 | 14.13 | $14.60 | 295929 |
| 2024-10-09 | 14.10 | $14.47 | 211100 |
| 2024-10-08 | 14.09 | $14.25 | 234244 |
| 2024-10-07 | 14.14 | $14.28 | 182800 |
| 2024-10-04 | 14.19 | $14.31 | 190512 |
| 2024-10-03 | 14.25 | $14.14 | 253549 |
| 2024-10-02 | 14.36 | $14.43 | 236100 |
| 2024-10-01 | 14.43 | $14.80 | 324545 |
| 2024-09-30 | 14.44 | $14.83 | 268418 |
| 2024-09-27 | 14.44 | $14.96 | 445000 |
| 2024-09-26 | 14.43 | $14.74 | 338900 |
| 2024-09-25 | 14.46 | $14.42 | 325800 |
| 2024-09-24 | 14.57 | $15.03 | 381632 |
| 2024-09-23 | 14.58 | $14.75 | 342200 |
| 2024-09-20 | 14.65 | $15.10 | 1.9M |
| 2024-09-19 | 14.66 | $15.82 | 311536 |
| 2024-09-18 | 14.53 | $15.32 | 334228 |
| 2024-09-17 | 14.49 | $15.53 | 418600 |
| 2024-09-16 | 14.41 | $15.10 | 308800 |
| 2024-09-13 | 14.41 | $15.03 | 318731 |
| 2024-09-12 | 14.44 | $14.61 | 253907 |
| 2024-09-11 | 14.56 | $14.55 | 273700 |
| 2024-09-10 | 14.73 | $14.50 | 375700 |
| 2024-09-09 | 14.94 | $14.70 | 374500 |
| 2024-09-06 | 15.15 | $15.09 | 472530 |
| 2024-09-05 | 15.32 | $15.35 | 351905 |
| 2024-09-04 | 15.47 | $15.36 | 317728 |
| 2024-09-03 | 15.65 | $15.36 | 446628 |
| 2024-08-30 | 15.86 | $16.26 | 297900 |
| 2024-08-29 | 15.93 | $16.41 | 352000 |
| 2024-08-28 | 15.99 | $16.02 | 208743 |
| 2024-08-27 | 16.15 | $16.47 | 182400 |
| 2024-08-26 | 16.24 | $16.64 | 232000 |
| 2024-08-23 | 16.33 | $16.80 | 370833 |
| 2024-08-22 | 16.40 | $16.49 | 242502 |
| 2024-08-21 | 16.55 | $16.64 | 213125 |
| 2024-08-20 | 16.71 | $16.45 | 253744 |
| 2024-08-19 | 16.95 | $16.49 | 290216 |
| 2024-08-16 | 17.22 | $16.45 | 401217 |
| 2024-08-15 | 17.55 | $16.56 | 357506 |
| 2024-08-14 | 17.92 | $16.34 | 421437 |
| 2024-08-13 | 18.40 | $16.59 | 634114 |
| 2024-08-12 | 18.92 | $16.14 | 690831 |
| 2024-08-09 | 19.62 | $17.35 | 736600 |
| 2024-08-08 | 20.18 | $19.58 | 491900 |
| 2024-08-07 | 20.36 | $18.98 | 290327 |
| 2024-08-06 | 20.70 | $19.11 | 366400 |
| 2024-08-05 | 21.07 | $19.06 | 329341 |
| 2024-08-02 | 21.51 | $19.72 | 403645 |
| 2024-08-01 | 21.89 | $20.81 | 309400 |
| 2024-07-31 | 22.09 | $22.42 | 567846 |
| 2024-07-30 | 21.98 | $21.77 | 436100 |
| 2024-07-29 | 21.99 | $21.97 | 311700 |
| 2024-07-26 | 21.96 | $22.25 | 309940 |
| 2024-07-25 | 21.87 | $22.01 | 414500 |
| 2024-07-24 | 21.81 | $21.71 | 235731 |
| 2024-07-23 | 21.79 | $22.56 | 216344 |
| 2024-07-22 | 21.60 | $22.14 | 797690 |
| 2024-07-19 | 21.47 | $22.28 | 225383 |
| 2024-07-18 | 21.28 | $22.68 | 277002 |
| 2024-07-17 | 20.97 | $22.70 | 327916 |
| 2024-07-16 | 20.62 | $23.13 | 420669 |
| 2024-07-15 | 20.11 | $21.30 | 211300 |
| 2024-07-12 | 19.92 | $20.83 | 191837 |
| 2024-07-11 | 19.79 | $20.66 | 243295 |
| 2024-07-10 | 19.69 | $19.76 | 150133 |
| 2024-07-09 | 19.76 | $19.53 | 195198 |
| 2024-07-08 | 19.89 | $19.84 | 177709 |
| 2024-07-05 | 19.99 | $19.58 | 211915 |
| 2024-07-03 | 20.16 | $20.15 | 73246 |
| 2024-07-02 | 20.24 | $20.13 | 180373 |
| 2024-07-01 | 20.35 | $20.20 | 201838 |
| 2024-06-28 | 20.46 | $20.27 | 519512 |
| 2024-06-27 | 20.58 | $20.12 | 208179 |
| 2024-06-26 | 20.75 | $20.47 | 156610 |
| 2024-06-25 | 20.87 | $20.19 | 183510 |
| 2024-06-24 | 21.09 | $20.41 | 257005 |
| 2024-06-21 | 21.29 | $20.95 | 824767 |
| 2024-06-20 | 21.41 | $21.14 | 214791 |
| 2024-06-18 | 21.52 | $20.59 | 205889 |
| 2024-06-17 | 21.76 | $20.50 | 300706 |
| 2024-06-14 | 22.05 | $20.78 | 143412 |
| 2024-06-13 | 22.34 | $21.28 | 141070 |
| 2024-06-12 | 22.58 | $21.70 | 150373 |
| 2024-06-11 | 22.75 | $21.65 | 170504 |
| 2024-06-10 | 22.97 | $21.92 | 160665 |
| 2024-06-07 | 23.17 | $22.31 | 185834 |
| 2024-06-06 | 23.31 | $22.46 | 171542 |
| 2024-06-05 | 23.44 | $22.60 | 189455 |
| 2024-06-04 | 23.56 | $22.33 | 280928 |
| 2024-06-03 | 23.75 | $23.56 | 278599 |
| 2024-05-31 | 23.71 | $24.01 | 315226 |
| 2024-05-30 | 23.57 | $23.53 | 175208 |
| 2024-05-29 | 23.49 | $23.28 | 155211 |
| 2024-05-28 | 23.46 | $23.74 | 200156 |
| 2024-05-24 | 23.32 | $23.36 | 182370 |
| 2024-05-23 | 23.23 | $23.33 | 181235 |
| 2024-05-22 | 23.13 | $23.79 | 223187 |
| 2024-05-21 | 22.92 | $24.02 | 337296 |
| 2024-05-20 | 22.62 | $23.70 | 346635 |
| 2024-05-17 | 22.33 | $23.34 | 275274 |
| 2024-05-16 | 22.07 | $23.25 | 233354 |
| 2024-05-15 | 21.79 | $22.95 | 195565 |
| 2024-05-14 | 21.52 | $22.64 | 299378 |
| 2024-05-13 | 21.28 | $22.33 | 280523 |
| 2024-05-10 | 21.06 | $22.52 | 554877 |
| 2024-05-09 | 20.77 | $20.63 | 239251 |
| 2024-05-08 | 20.83 | $20.35 | 160434 |
| 2024-05-07 | 20.96 | $20.65 | 231240 |
| 2024-05-06 | 21.05 | $20.82 | 145543 |
| 2024-05-03 | 21.12 | $21.10 | 204403 |
| 2024-05-02 | 21.15 | $21.00 | 179630 |
| 2024-05-01 | 21.20 | $20.55 | 232925 |
| 2024-04-30 | 21.35 | $20.56 | 166994 |
| 2024-04-29 | 21.53 | $21.51 | 207341 |
| 2024-04-26 | 21.53 | $21.35 | 130280 |
| 2024-04-25 | 21.57 | $21.35 | 255029 |
| 2024-04-24 | 21.61 | $21.49 | 230727 |
| 2024-04-23 | 21.63 | $21.49 | 251836 |
| 2024-04-22 | 21.66 | $21.24 | 151665 |
| 2024-04-19 | 21.74 | $21.23 | 176448 |
| 2024-04-18 | 21.84 | $21.22 | 208271 |
| 2024-04-17 | 21.95 | $21.26 | 270748 |
| 2024-04-16 | 22.07 | $21.37 | 125040 |
| 2024-04-15 | 22.19 | $21.41 | 148254 |
| 2024-04-12 | 22.31 | $21.61 | 127602 |
| 2024-04-11 | 22.41 | $22.11 | 123205 |
| 2024-04-10 | 22.42 | $21.98 | 174147 |
| 2024-04-09 | 22.45 | $22.56 | 147161 |
| 2024-04-08 | 22.36 | $22.51 | 138208 |
| 2024-04-05 | 22.27 | $22.51 | 122615 |
| 2024-04-04 | 22.16 | $22.29 | 192967 |
| 2024-04-03 | 22.07 | $22.47 | 150896 |
| 2024-04-02 | 21.93 | $22.17 | 196266 |
| 2024-04-01 | 21.83 | $22.29 | 247581 |
| 2024-03-28 | 21.68 | $22.25 | 758238 |
| 2024-03-27 | 21.52 | $22.17 | 294063 |
| 2024-03-26 | 21.34 | $21.61 | 161465 |
| 2024-03-25 | 21.25 | $21.50 | 174379 |
| 2024-03-22 | 21.17 | $21.25 | 245263 |
| 2024-03-21 | 21.13 | $21.77 | 259696 |
| 2024-03-20 | 20.97 | $21.53 | 220010 |
| 2024-03-19 | 20.83 | $21.05 | 237315 |
| 2024-03-18 | 20.78 | $20.67 | 374057 |
| 2024-03-15 | 20.79 | $21.39 | 3.2M |
| 2024-03-14 | 20.65 | $21.05 | 538420 |
| 2024-03-13 | 20.56 | $21.36 | 373785 |
| 2024-03-12 | 20.40 | $20.66 | 242595 |
| 2024-03-11 | 20.35 | $20.96 | 318744 |
| 2024-03-08 | 20.24 | $20.26 | 302241 |
| 2024-03-07 | 20.25 | $20.43 | 298157 |
| 2024-03-06 | 20.23 | $20.04 | 252756 |
| 2024-03-05 | 20.30 | $19.97 | 282809 |
| 2024-03-04 | 20.39 | $20.34 | 320086 |
| 2024-03-01 | 20.41 | $20.66 | 399071 |
| 2024-02-29 | 20.37 | $21.75 | 507040 |
| 2024-02-28 | 20.10 | $20.36 | 376596 |
| 2024-02-27 | 20.08 | $19.82 | 141203 |
| 2024-02-26 | 20.17 | $20.40 | 352906 |
| 2024-02-23 | 20.16 | $20.19 | 149887 |
| 2024-02-22 | 20.19 | $19.97 | 182325 |
| 2024-02-21 | 20.27 | $19.92 | 124000 |
| 2024-02-20 | 20.38 | $19.95 | 168000 |
| 2024-02-16 | 20.50 | $20.60 | 226700 |
| 2024-02-15 | 20.50 | $20.97 | 285800 |
| 2024-02-14 | 20.43 | $20.31 | 133100 |
| 2024-02-13 | 20.49 | $19.99 | 256200 |
| 2024-02-12 | 20.62 | $21.19 | 224700 |
| 2024-02-09 | 20.53 | $21.14 | 154500 |
| 2024-02-08 | 20.43 | $21.00 | 186000 |
| 2024-02-07 | 20.35 | $20.37 | 116800 |
| 2024-02-06 | 20.39 | $20.21 | 162100 |
| 2024-02-05 | 20.47 | $20.18 | 177800 |
| 2024-02-02 | 20.57 | $20.67 | 176900 |
| 2024-02-01 | 20.59 | $20.80 | 160500 |
| 2024-01-31 | 20.58 | $20.55 | 398100 |
| 2024-01-30 | 20.63 | $21.18 | 146300 |
| 2024-01-29 | 20.56 | $21.19 | 187000 |
| 2024-01-26 | 20.47 | $20.64 | 154000 |
| 2024-01-25 | 20.49 | $20.55 | 222600 |
| 2024-01-24 | 20.54 | $20.34 | 156700 |
| 2024-01-23 | 20.64 | $20.34 | 189100 |
| 2024-01-22 | 20.76 | $20.61 | 203400 |
| 2024-01-19 | 20.84 | $20.16 | 149400 |
| 2024-01-18 | 21.03 | $20.18 | 177800 |
| 2024-01-17 | 21.25 | $19.83 | 161900 |
| 2024-01-16 | 21.59 | $20.11 | 144900 |
| 2024-01-12 | 21.92 | $20.69 | 140500 |
| 2024-01-11 | 22.18 | $20.69 | 150000 |
| 2024-01-10 | 22.48 | $20.91 | 155900 |
| 2024-01-09 | 22.78 | $21.05 | 173200 |
| 2024-01-08 | 23.10 | $22.08 | 172400 |
| 2024-01-05 | 23.25 | $22.04 | 191500 |
| 2024-01-04 | 23.43 | $22.23 | 170400 |
| 2024-01-03 | 23.59 | $22.60 | 341500 |
| 2024-01-02 | 23.69 | $23.07 | 275300 |
| 2023-12-29 | 23.71 | $23.45 | 288500 |
| 2023-12-28 | 23.64 | $23.86 | 167100 |
| 2023-12-27 | 23.47 | $24.13 | 165100 |
| 2023-12-26 | 23.22 | $24.23 | 173700 |
| 2023-12-22 | 22.89 | $23.90 | 246200 |
| 2023-12-21 | 22.57 | $23.44 | 182600 |
| 2023-12-20 | 22.30 | $23.22 | 304500 |
| 2023-12-19 | 22.02 | $23.73 | 318800 |
| 2023-12-18 | 21.59 | $22.98 | 324600 |
| 2023-12-15 | 21.25 | $22.49 | 1.7M |
| 2023-12-14 | 20.95 | $21.83 | 419300 |
| 2023-12-13 | 20.74 | $21.30 | 475400 |
| 2023-12-12 | 20.61 | $20.42 | 289100 |
| 2023-12-11 | 20.64 | $21.06 | 262400 |
| 2023-12-08 | 20.54 | $20.43 | 190100 |
| 2023-12-07 | 20.56 | $20.20 | 319100 |
| 2023-12-06 | 20.62 | $20.69 | 327800 |
| 2023-12-05 | 20.60 | $20.52 | 335400 |
| 2023-12-04 | 20.61 | $21.33 | 269800 |
| 2023-12-01 | 20.45 | $20.80 | 269900 |
| 2023-11-30 | 20.37 | $20.32 | 255200 |
| 2023-11-29 | 20.38 | $20.16 | 241000 |
| 2023-11-28 | 20.43 | $20.18 | 202400 |
| 2023-11-27 | 20.48 | $20.54 | 254700 |
| 2023-11-24 | 20.46 | $20.73 | 91600 |
| 2023-11-22 | 20.40 | $20.37 | 142800 |
| 2023-11-21 | 20.41 | $20.33 | 128600 |
| 2023-11-20 | 20.42 | $20.56 | 141100 |
| 2023-11-17 | 20.39 | $20.85 | 209700 |
| 2023-11-16 | 20.30 | $20.54 | 143900 |
| 2023-11-15 | 20.25 | $20.71 | 233400 |
| 2023-11-14 | 20.16 | $21.21 | 250000 |
| 2023-11-13 | 19.96 | $20.16 | 156900 |
| 2023-11-10 | 19.94 | $20.13 | 184500 |
| 2023-11-09 | 19.92 | $19.78 | 210700 |
| 2023-11-08 | 19.98 | $19.85 | 251800 |
| 2023-11-07 | 20.04 | $20.43 | 194100 |
| 2023-11-06 | 19.98 | $20.38 | 372700 |
| 2023-11-03 | 19.93 | $19.91 | 478300 |
| 2023-11-02 | 19.97 | $21.07 | 212000 |
| 2023-11-01 | 19.77 | $20.43 | 174700 |
| 2023-10-31 | 19.67 | $20.33 | 152500 |
| 2023-10-30 | 19.59 | $20.24 | 150800 |
| 2023-10-27 | 19.52 | $19.85 | 272400 |
| 2023-10-26 | 19.51 | $19.39 | 175700 |
| 2023-10-25 | 19.61 | $19.08 | 183500 |
| 2023-10-24 | 19.79 | $19.28 | 166600 |
| 2023-10-23 | 19.97 | $19.20 | 246700 |
| 2023-10-20 | 20.19 | $19.53 | 282300 |
| 2023-10-19 | 20.37 | $19.59 | 252700 |
| 2023-10-18 | 20.58 | $19.67 | 196100 |
| 2023-10-17 | 20.81 | $20.41 | 200100 |
| 2023-10-16 | 20.92 | $20.41 | 193200 |
| 2023-10-13 | 21.04 | $20.34 | 256100 |
| 2023-10-12 | 21.21 | $20.72 | 172600 |
| 2023-10-11 | 21.31 | $21.49 | 94300 |
| 2023-10-10 | 21.28 | $21.45 | 113400 |
| 2023-10-09 | 21.25 | $21.54 | 141500 |
| 2023-10-06 | 21.19 | $21.14 | 201400 |
| 2023-10-05 | 21.21 | $20.73 | 370500 |
| 2023-10-04 | 21.32 | $21.21 | 161600 |
| 2023-10-03 | 21.34 | $21.42 | 190700 |
| 2023-10-02 | 21.33 | $21.59 | 212600 |
| 2023-09-29 | 21.27 | $21.72 | 290600 |
| 2023-09-28 | 21.18 | $21.69 | 222800 |
| 2023-09-27 | 21.09 | $21.52 | 174900 |
| 2023-09-26 | 21.01 | $21.11 | 174100 |
| 2023-09-25 | 21.01 | $21.54 | 131200 |
| 2023-09-22 | 20.92 | $21.06 | 202600 |
| 2023-09-21 | 20.92 | $20.57 | 163200 |
| 2023-09-20 | 21.02 | $20.84 | 167700 |
| 2023-09-19 | 21.09 | $21.19 | 145400 |
| 2023-09-18 | 21.09 | $21.26 | 204500 |
| 2023-09-15 | 21.08 | $21.64 | 1.6M |
| 2023-09-14 | 20.99 | $22.01 | 296900 |
| 2023-09-13 | 20.80 | $20.85 | 235100 |
| 2023-09-12 | 20.84 | $20.61 | 231000 |
| 2023-09-11 | 20.93 | $20.65 | 391200 |
| 2023-09-08 | 21.03 | $19.89 | 308600 |
| 2023-09-07 | 21.31 | $20.33 | 357400 |
| 2023-09-06 | 21.54 | $20.96 | 231500 |
| 2023-09-05 | 21.67 | $21.22 | 418800 |
| 2023-09-01 | 21.78 | $22.20 | 207400 |
| 2023-08-31 | 21.69 | $21.91 | 252800 |
| 2023-08-30 | 21.65 | $21.63 | 225200 |
| 2023-08-29 | 21.67 | $22.04 | 190500 |
| 2023-08-28 | 21.60 | $21.49 | 175300 |
| 2023-08-25 | 21.64 | $20.88 | 143300 |
| 2023-08-24 | 21.81 | $20.98 | 213300 |
| 2023-08-23 | 22.00 | $21.30 | 258500 |
| 2023-08-22 | 22.14 | $21.64 | 194600 |
| 2023-08-21 | 22.23 | $21.98 | 113800 |
| 2023-08-18 | 22.26 | $22.39 | 182100 |
| 2023-08-17 | 22.22 | $22.40 | 225600 |
| 2023-08-16 | 22.16 | $21.85 | 199300 |
| 2023-08-15 | 22.21 | $21.75 | 145400 |
| 2023-08-14 | 22.29 | $22.01 | 240600 |
| 2023-08-11 | 22.32 | $22.03 | 344100 |
| 2023-08-10 | 22.35 | $21.73 | 260500 |
| 2023-08-09 | 22.45 | $21.63 | 157700 |
| 2023-08-08 | 22.58 | $21.51 | 242200 |
| 2023-08-07 | 22.76 | $21.52 | 259700 |
| 2023-08-04 | 22.96 | $20.75 | 451500 |
| 2023-08-03 | 23.36 | $22.13 | 352000 |
| 2023-08-02 | 23.52 | $22.96 | 217300 |
| 2023-08-01 | 23.52 | $23.48 | 210100 |
| 2023-07-31 | 23.41 | $23.30 | 191900 |
| 2023-07-28 | 23.32 | $22.93 | 126400 |
| 2023-07-27 | 23.28 | $22.69 | 211800 |
| 2023-07-26 | 23.28 | $23.03 | 149900 |
| 2023-07-25 | 23.21 | $23.10 | 248800 |
| 2023-07-24 | 23.09 | $22.79 | 213500 |
| 2023-07-21 | 23.02 | $22.70 | 177100 |
| 2023-07-20 | 22.96 | $22.92 | 264400 |
| 2023-07-19 | 22.82 | $22.87 | 186100 |
| 2023-07-18 | 22.67 | $23.00 | 152900 |
| 2023-07-17 | 22.46 | $22.66 | 237700 |
| 2023-07-14 | 22.28 | $22.36 | 210600 |
| 2023-07-13 | 22.13 | $22.47 | 192300 |
| 2023-07-12 | 21.92 | $22.44 | 254700 |
| 2023-07-11 | 21.68 | $22.04 | 201800 |
| 2023-07-10 | 21.48 | $21.81 | 175700 |
| 2023-07-07 | 21.29 | $21.43 | 263400 |
| 2023-07-06 | 21.15 | $20.97 | 214200 |
| 2023-07-05 | 21.07 | $21.11 | 287800 |
| 2023-07-03 | 20.95 | $22.09 | 189800 |
| 2023-06-30 | 20.59 | $21.57 | 411100 |
| 2023-06-29 | 20.28 | $21.39 | 359400 |
| 2023-06-28 | 19.95 | $20.30 | 252700 |
| 2023-06-27 | 19.79 | $19.99 | 348500 |
| 2023-06-26 | 19.67 | $19.56 | 211000 |
| 2023-06-23 | 19.62 | $19.48 | 413600 |
| 2023-06-22 | 19.58 | $19.80 | 224300 |
| 2023-06-21 | 19.45 | $19.89 | 246700 |
| 2023-06-20 | 19.28 | $19.56 | 314900 |
| 2023-06-16 | 19.15 | $19.21 | 1.3M |
| 2023-06-15 | 19.07 | $19.55 | 267600 |
| 2023-06-14 | 18.91 | $19.21 | 274600 |
| 2023-06-13 | 18.78 | $19.35 | 322300 |
| 2023-06-12 | 18.60 | $18.96 | 270200 |
| 2023-06-09 | 18.48 | $18.85 | 222700 |
| 2023-06-08 | 18.35 | $19.10 | 235900 |
| 2023-06-07 | 18.15 | $19.28 | 284300 |
| 2023-06-06 | 17.87 | $18.78 | 241600 |
| 2023-06-05 | 17.66 | $18.17 | 247000 |
| 2023-06-02 | 17.54 | $18.38 | 290400 |
| 2023-06-01 | 17.35 | $17.07 | 286900 |
| 2023-05-31 | 17.42 | $17.03 | 253300 |
| 2023-05-30 | 17.50 | $17.28 | 210600 |
| 2023-05-26 | 17.54 | $17.70 | 228200 |
| 2023-05-25 | 17.50 | $17.57 | 211300 |
| 2023-05-24 | 17.47 | $17.63 | 166400 |
| 2023-05-23 | 17.44 | $17.84 | 190500 |
| 2023-05-22 | 17.35 | $17.95 | 176300 |
| 2023-05-19 | 17.22 | $17.78 | 234100 |
| 2023-05-18 | 17.11 | $17.92 | 227700 |
| 2023-05-17 | 16.95 | $17.64 | 243500 |
| 2023-05-16 | 16.83 | $16.83 | 235800 |
| 2023-05-15 | 16.86 | $16.97 | 192200 |
| 2023-05-12 | 16.87 | $16.88 | 192800 |
| 2023-05-11 | 16.90 | $16.80 | 237700 |
| 2023-05-10 | 16.96 | $17.20 | 283100 |
| 2023-05-09 | 16.94 | $17.54 | 340600 |
| 2023-05-08 | 16.84 | $17.57 | 461200 |
| 2023-05-05 | 16.73 | $17.29 | 670500 |
| 2023-05-04 | 16.66 | $15.91 | 334200 |
| 2023-05-03 | 16.87 | $16.41 | 276000 |
| 2023-05-02 | 17.01 | $16.49 | 270500 |
| 2023-05-01 | 17.16 | $16.70 | 331900 |
| 2023-04-28 | 17.30 | $16.74 | 332700 |
| 2023-04-27 | 17.44 | $16.94 | 297700 |
| 2023-04-26 | 17.57 | $16.77 | 283400 |
| 2023-04-25 | 17.76 | $17.10 | 275000 |
| 2023-04-24 | 17.91 | $17.74 | 181700 |
| 2023-04-21 | 17.95 | $17.74 | 258300 |
| 2023-04-20 | 17.99 | $18.19 | 291600 |
| 2023-04-19 | 17.95 | $18.25 | 234800 |
| 2023-04-18 | 17.88 | $18.19 | 181000 |
| 2023-04-17 | 17.82 | $18.00 | 209200 |
| 2023-04-14 | 17.79 | $17.98 | 243800 |
| 2023-04-13 | 17.76 | $18.25 | 227300 |
| 2023-04-12 | 17.67 | $17.89 | 236200 |
| 2023-04-11 | 17.64 | $18.03 | 284800 |
| 2023-04-10 | 17.57 | $17.70 | 191100 |
| 2023-04-06 | 17.57 | $17.30 | 174800 |
| 2023-04-05 | 17.65 | $17.38 | 247000 |
| 2023-04-04 | 17.73 | $17.70 | 325200 |
| 2023-04-03 | 17.75 | $18.30 | 289300 |
| 2023-03-31 | 17.66 | $18.34 | 330900 |
| 2023-03-30 | 17.54 | $18.09 | 183500 |
| 2023-03-29 | 17.45 | $18.00 | 364600 |
| 2023-03-28 | 17.38 | $17.86 | 309600 |
| 2023-03-27 | 17.32 | $18.22 | 586700 |
| 2023-03-24 | 17.18 | $17.93 | 844300 |
| 2023-03-23 | 17.08 | $17.90 | 687800 |
| 2023-03-22 | 16.98 | $17.69 | 804800 |
| 2023-03-21 | 16.90 | $17.80 | 752100 |
| 2023-03-20 | 16.80 | $16.85 | 872900 |
| 2023-03-17 | 16.88 | $15.74 | 1.7M |
| 2023-03-16 | 17.22 | $16.44 | 444000 |
| 2023-03-15 | 17.47 | $16.07 | 650700 |
| 2023-03-14 | 17.83 | $17.22 | 747900 |
| 2023-03-13 | 18.02 | $16.80 | 557300 |
| 2023-03-10 | 18.33 | $17.17 | 691500 |
| 2023-03-09 | 18.61 | $18.16 | 459300 |
| 2023-03-08 | 18.73 | $18.74 | 583300 |
| 2023-03-07 | 18.75 | $18.28 | 525300 |
| 2023-03-06 | 18.87 | $18.50 | 680700 |
| 2023-03-03 | 18.96 | $19.73 | 454900 |
| 2023-03-02 | 18.81 | $19.18 | 324700 |
| 2023-03-01 | 18.75 | $18.85 | 513900 |
| 2023-02-28 | 18.76 | $18.29 | 697300 |
| 2023-02-27 | 18.88 | $19.08 | 367200 |
| 2023-02-24 | 18.86 | $18.41 | 699700 |
| 2023-02-23 | 18.97 | $18.00 | 424300 |
| 2023-02-22 | 19.19 | $18.10 | 469000 |
| 2023-02-21 | 19.43 | $18.09 | 517600 |
| 2023-02-17 | 19.71 | $19.34 | 323600 |
| 2023-02-16 | 19.76 | $19.65 | 267100 |
| 2023-02-15 | 19.76 | $19.43 | 247800 |
| 2023-02-14 | 19.80 | $19.54 | 292100 |
| 2023-02-13 | 19.83 | $19.26 | 327100 |
| 2023-02-10 | 19.92 | $19.35 | 336800 |
| 2023-02-09 | 20.00 | $19.21 | 305900 |
| 2023-02-08 | 20.12 | $19.45 | 330100 |
| 2023-02-07 | 20.20 | $19.81 | 277600 |
| 2023-02-06 | 20.22 | $19.84 | 305000 |
| 2023-02-03 | 20.24 | $20.64 | 355800 |
| 2023-02-02 | 20.08 | $20.70 | 337400 |
| 2023-02-01 | 19.88 | $20.04 | 927000 |
| 2023-01-31 | 19.79 | $19.67 | 765400 |
| 2023-01-30 | 19.76 | $19.10 | 335900 |
| 2023-01-27 | 19.84 | $19.96 | 482400 |
| 2023-01-26 | 19.75 | $20.75 | 434400 |
| 2023-01-25 | 19.47 | $20.14 | 514100 |
| 2023-01-24 | 19.28 | $19.62 | 234800 |
| 2023-01-23 | 19.16 | $19.61 | 297300 |
| 2023-01-20 | 19.02 | $19.50 | 278500 |
| 2023-01-19 | 18.89 | $19.19 | 311400 |
| 2023-01-18 | 18.79 | $18.85 | 377000 |
| 2023-01-17 | 18.75 | $18.57 | 396200 |
| 2023-01-13 | 18.76 | $19.57 | 300900 |
| 2023-01-12 | 18.56 | $19.17 | 301000 |
| 2023-01-11 | 18.41 | $18.82 | 256100 |
| 2023-01-10 | 18.31 | $18.91 | 265300 |
| 2023-01-09 | 18.17 | $18.40 | 271800 |
| 2023-01-06 | 18.12 | $18.80 | 326700 |
| 2023-01-05 | 17.98 | $17.96 | 236500 |
| 2023-01-04 | 17.99 | $18.00 | 485500 |
| 2023-01-03 | 17.99 | $17.61 | 463300 |
| 2022-12-30 | 18.08 | $18.17 | 468800 |
| 2022-12-29 | 18.06 | $18.12 | 291300 |
| 2022-12-28 | 18.05 | $17.65 | 300100 |
| 2022-12-27 | 18.14 | $18.10 | 228700 |
| 2022-12-23 | 18.15 | $18.36 | 315900 |
| 2022-12-22 | 18.11 | $18.15 | 357100 |
| 2022-12-21 | 18.10 | $18.45 | 415100 |
| 2022-12-20 | 18.03 | $18.27 | 496400 |
| 2022-12-19 | 17.98 | $17.72 | 435600 |
| 2022-12-16 | 18.04 | $17.78 | 4.5M |
| 2022-12-15 | 18.11 | $17.07 | 627600 |
| 2022-12-14 | 18.33 | $17.97 | 675700 |
| 2022-12-13 | 18.39 | $18.03 | 978300 |
| 2022-12-12 | 18.46 | $17.77 | 1.0M |
| 2022-12-09 | 18.59 | $17.72 | 786500 |
| 2022-12-08 | 18.74 | $18.39 | 717200 |
| 2022-12-07 | 18.78 | $18.10 | 344600 |
| 2022-12-06 | 18.89 | $18.49 | 329000 |
| 2022-12-05 | 18.93 | $18.04 | 454700 |
| 2022-12-02 | 19.07 | $19.25 | 345400 |
| 2022-12-01 | 18.97 | $18.29 | 255100 |
| 2022-11-30 | 19.05 | $18.70 | 418600 |
| 2022-11-29 | 19.06 | $18.41 | 262500 |
| 2022-11-28 | 19.13 | $18.21 | 258200 |
| 2022-11-25 | 19.25 | $18.80 | 117500 |
| 2022-11-23 | 19.26 | $18.77 | 248200 |
| 2022-11-22 | 19.27 | $19.12 | 309600 |
| 2022-11-21 | 19.21 | $18.98 | 308600 |
| 2022-11-18 | 19.16 | $18.93 | 282400 |
| 2022-11-17 | 19.10 | $19.11 | 358600 |
| 2022-11-16 | 19.00 | $18.96 | 215200 |
| 2022-11-15 | 18.90 | $19.37 | 262600 |
| 2022-11-14 | 18.70 | $19.08 | 427400 |
| 2022-11-11 | 18.52 | $19.60 | 673600 |
| 2022-11-10 | 18.20 | $19.08 | 513900 |
| 2022-11-09 | 17.93 | $17.53 | 412600 |
| 2022-11-08 | 17.95 | $18.87 | 354800 |
| 2022-11-07 | 17.67 | $18.89 | 400600 |
| 2022-11-04 | 17.35 | $18.55 | 660600 |
| 2022-11-03 | 17.05 | $16.30 | 406400 |
| 2022-11-02 | 17.16 | $16.54 | 454700 |
| 2022-11-01 | 17.24 | $17.78 | 455500 |
| 2022-10-31 | 17.08 | $17.44 | 374700 |
| 2022-10-28 | 16.95 | $17.35 | 404100 |
| 2022-10-27 | 16.82 | $17.24 | 268000 |
| 2022-10-26 | 16.69 | $17.46 | 384100 |
| 2022-10-25 | 16.49 | $16.88 | 426900 |
| 2022-10-24 | 16.38 | $17.15 | 406600 |
| 2022-10-21 | 16.20 | $17.29 | 339400 |
| 2022-10-20 | 15.96 | $16.11 | 481100 |
| 2022-10-19 | 15.92 | $15.60 | 387000 |
| 2022-10-18 | 15.99 | $15.70 | 477600 |
| 2022-10-17 | 16.04 | $16.05 | 471900 |
| 2022-10-14 | 16.03 | $14.81 | 537200 |
| 2022-10-13 | 16.28 | $16.54 | 578800 |
| 2022-10-12 | 16.20 | $16.43 | 341300 |
| 2022-10-11 | 16.14 | $16.77 | 471200 |
| 2022-10-10 | 15.99 | $16.73 | 370900 |
| 2022-10-07 | 15.82 | $16.21 | 347800 |
| 2022-10-06 | 15.74 | $16.48 | 261600 |
| 2022-10-05 | 15.59 | $16.79 | 234900 |
| 2022-10-04 | 15.35 | $16.93 | 465500 |
| 2022-10-03 | 15.04 | $16.47 | 484600 |
| 2022-09-30 | 14.78 | $14.99 | 1.1M |
| 2022-09-29 | 14.79 | $15.21 | 490800 |
| 2022-09-28 | 14.76 | $15.37 | 419600 |
| 2022-09-27 | 14.70 | $15.02 | 434400 |
| 2022-09-26 | 14.71 | $14.30 | 521500 |
| 2022-09-23 | 14.87 | $14.44 | 502600 |
| 2022-09-22 | 15.03 | $14.82 | 360000 |
| 2022-09-21 | 15.14 | $14.85 | 503000 |
| 2022-09-20 | 15.26 | $14.97 | 380200 |
| 2022-09-19 | 15.39 | $15.93 | 525800 |
| 2022-09-16 | 15.33 | $15.11 | 2.0M |
| 2022-09-15 | 15.44 | $15.49 | 571700 |
| 2022-09-14 | 15.49 | $15.52 | 552600 |
| 2022-09-13 | 15.55 | $16.37 | 484600 |
| 2022-09-12 | 15.44 | $17.04 | 657700 |
| 2022-09-09 | 15.17 | $16.26 | 338000 |
| 2022-09-08 | 15.03 | $15.23 | 380100 |
| 2022-09-07 | 15.09 | $14.84 | 512900 |
| 2022-09-06 | 15.24 | $15.12 | 448600 |
| 2022-09-02 | 15.37 | $14.99 | 535300 |
| 2022-09-01 | 15.55 | $14.89 | 370300 |
| 2022-08-31 | 15.78 | $15.34 | 288400 |
| 2022-08-30 | 15.96 | $15.64 | 423300 |
| 2022-08-29 | 16.12 | $16.37 | 262800 |
| 2022-08-26 | 16.14 | $16.45 | 291500 |
| 2022-08-25 | 16.16 | $16.56 | 303600 |
| 2022-08-24 | 16.16 | $15.88 | 241200 |
| 2022-08-23 | 16.31 | $16.03 | 325800 |
| 2022-08-22 | 16.45 | $15.66 | 374400 |
| 2022-08-19 | 16.70 | $16.10 | 399500 |
| 2022-08-18 | 16.90 | $16.89 | 230900 |
| 2022-08-17 | 16.97 | $16.71 | 330700 |
| 2022-08-16 | 17.10 | $17.27 | 303000 |
| 2022-08-15 | 17.13 | $17.29 | 382900 |
| 2022-08-12 | 17.16 | $17.64 | 444300 |
| 2022-08-11 | 17.13 | $17.34 | 449700 |
| 2022-08-10 | 17.15 | $17.11 | 437700 |
| 2022-08-09 | 17.24 | $16.87 | 392200 |
| 2022-08-08 | 17.39 | $16.69 | 451800 |
| 2022-08-05 | 17.61 | $16.57 | 741700 |
| 2022-08-04 | 17.90 | $17.26 | 709500 |
| 2022-08-03 | 18.09 | $17.06 | 766900 |
| 2022-08-02 | 18.35 | $16.28 | 1.8M |
| 2022-08-01 | 18.82 | $19.72 | 498400 |
| 2022-07-29 | 18.64 | $20.29 | 293700 |
| 2022-07-28 | 18.31 | $19.50 | 340200 |
| 2022-07-27 | 18.10 | $19.70 | 332600 |
| 2022-07-26 | 17.81 | $19.03 | 322500 |
| 2022-07-25 | 17.63 | $18.80 | 376800 |
| 2022-07-22 | 17.47 | $18.04 | 336700 |
| 2022-07-21 | 17.44 | $18.45 | 437900 |
| 2022-07-20 | 17.33 | $18.50 | 324400 |
| 2022-07-19 | 17.20 | $18.48 | 393400 |
| 2022-07-18 | 17.06 | $17.95 | 436700 |
| 2022-07-15 | 17.01 | $17.35 | 409600 |
| 2022-07-14 | 17.09 | $17.42 | 527900 |
| 2022-07-13 | 17.18 | $17.64 | 344800 |
| 2022-07-12 | 17.24 | $17.21 | 462000 |
| 2022-07-11 | 17.41 | $17.25 | 371800 |
| 2022-07-08 | 17.61 | $17.37 | 469300 |
| 2022-07-07 | 17.83 | $17.34 | 682900 |
| 2022-07-06 | 18.09 | $16.31 | 770400 |
| 2022-07-05 | 18.61 | $16.78 | 912900 |
| 2022-07-01 | 19.13 | $18.43 | 555600 |
| 2022-06-30 | 19.40 | $18.71 | 695000 |
| 2022-06-29 | 19.65 | $18.29 | 733300 |
| 2022-06-28 | 20.03 | $19.32 | 349900 |
| 2022-06-27 | 20.26 | $19.78 | 420700 |
| 2022-06-24 | 20.44 | $20.02 | 982000 |
| 2022-06-23 | 20.60 | $19.09 | 975800 |
| 2022-06-22 | 20.98 | $19.23 | 975800 |
| 2022-06-21 | 21.39 | $19.90 | 913300 |
| 2022-06-17 | 21.74 | $19.36 | 1.9M |
| 2022-06-16 | 22.25 | $19.43 | 659300 |
| 2022-06-15 | 22.83 | $21.33 | 591100 |
| 2022-06-14 | 23.10 | $20.81 | 558900 |
| 2022-06-13 | 23.53 | $21.16 | 638000 |
| 2022-06-10 | 23.94 | $22.40 | 527200 |
| 2022-06-09 | 24.15 | $23.00 | 555000 |
| 2022-06-08 | 24.26 | $24.16 | 996600 |
| 2022-06-07 | 24.14 | $26.18 | 1.2M |
| 2022-06-06 | 23.56 | $24.07 | 497400 |
| 2022-06-03 | 23.33 | $23.93 | 427500 |
| 2022-06-02 | 23.09 | $24.15 | 406900 |
| 2022-06-01 | 22.76 | $23.37 | 530200 |
| 2022-05-31 | 22.54 | $23.10 | 1.4M |
| 2022-05-27 | 22.33 | $24.49 | 649600 |
| 2022-05-26 | 21.79 | $23.78 | 603900 |
| 2022-05-25 | 21.31 | $22.95 | 625600 |
| 2022-05-24 | 20.92 | $22.47 | 1.7M |
| 2022-05-23 | 20.58 | $22.55 | 627100 |
| 2022-05-20 | 20.16 | $21.11 | 531400 |
| 2022-05-19 | 19.98 | $21.50 | 682500 |
| 2022-05-18 | 19.69 | $21.19 | 1.0M |
| 2022-05-17 | 19.42 | $21.74 | 752400 |
| 2022-05-16 | 18.99 | $20.44 | 1.1M |
| 2022-05-13 | 18.77 | $19.85 | 1.1M |
| 2022-05-12 | 18.65 | $18.15 | 1.1M |
| 2022-05-11 | 18.87 | $17.88 | 1.1M |
| 2022-05-10 | 19.19 | $17.65 | 981900 |
| 2022-05-09 | 19.61 | $17.40 | 683500 |
| 2022-05-06 | 20.16 | $18.21 | 651900 |
| 2022-05-05 | 20.63 | $18.28 | 993000 |
| 2022-05-04 | 21.17 | $20.60 | 542100 |
| 2022-05-03 | 21.30 | $20.19 | 607200 |
| 2022-05-02 | 21.53 | $19.65 | 791400 |
| 2022-04-29 | 21.92 | $20.67 | 753900 |
| 2022-04-28 | 22.16 | $21.47 | 502600 |
| 2022-04-27 | 22.26 | $20.86 | 449300 |
| 2022-04-26 | 22.50 | $20.52 | 464900 |
| 2022-04-25 | 22.86 | $21.26 | 761300 |
| 2022-04-22 | 23.10 | $21.65 | 790000 |
| 2022-04-21 | 23.31 | $22.65 | 843700 |
| 2022-04-20 | 23.32 | $24.44 | 816400 |
| 2022-04-19 | 22.96 | $24.33 | 700600 |
| 2022-04-18 | 22.55 | $23.74 | 952200 |
| 2022-04-14 | 22.20 | $22.67 | 702700 |
| 2022-04-13 | 22.01 | $22.61 | 767800 |
| 2022-04-12 | 21.81 | $21.66 | 956500 |
| 2022-04-11 | 21.76 | $20.26 | 371900 |
| 2022-04-08 | 22.00 | $20.11 | 414400 |
| 2022-04-07 | 22.30 | $20.53 | 453600 |
| 2022-04-06 | 22.56 | $20.28 | 762100 |
| 2022-04-05 | 22.91 | $20.83 | 627400 |
| 2022-04-04 | 23.18 | $21.83 | 433600 |
| 2022-04-01 | 23.29 | $22.15 | 446300 |
| 2022-03-31 | 23.33 | $21.88 | 625100 |
| 2022-03-30 | 23.42 | $21.99 | 496200 |
| 2022-03-29 | 23.49 | $22.28 | 759600 |
| 2022-03-28 | 23.51 | $23.20 | 571000 |
| 2022-03-25 | 23.32 | $23.87 | 403600 |
| 2022-03-24 | 22.94 | $23.89 | 2.2M |
| 2022-03-23 | 22.49 | $23.25 | 568900 |
| 2022-03-22 | 22.08 | $22.75 | 855200 |
| 2022-03-21 | 21.71 | $23.56 | 1.2M |
| 2022-03-18 | 21.09 | $22.22 | 1.8M |
| 2022-03-17 | 20.65 | $22.89 | 1.3M |
| 2022-03-16 | 19.98 | $22.54 | 2.5M |
| 2022-03-15 | 19.27 | $19.96 | 1.2M |
| 2022-03-14 | 18.98 | $19.01 | 730300 |
| 2022-03-11 | 18.85 | $18.99 | 633000 |
| 2022-03-10 | 18.68 | $19.32 | 742700 |
| 2022-03-09 | 18.42 | $18.54 | 626700 |
| 2022-03-08 | 18.27 | $17.77 | 1.1M |
| 2022-03-07 | 18.25 | $18.44 | 918000 |
| 2022-03-04 | 18.08 | $19.47 | 1.0M |
| 2022-03-03 | 17.66 | $20.25 | 1.0M |
| 2022-03-02 | 17.01 | $19.10 | 1.3M |
| 2022-03-01 | 16.48 | $17.74 | 1.1M |
| 2022-02-28 | 16.16 | $18.03 | 1.3M |
| 2022-02-25 | 15.72 | $17.46 | 2.0M |
| 2022-02-24 | 15.33 | $15.01 | 832600 |
| 2022-02-23 | 15.40 | $15.27 | 434600 |
| 2022-02-22 | 15.41 | $15.37 | 493300 |
| 2022-02-18 | 15.41 | $15.78 | 394600 |
| 2022-02-17 | 15.33 | $15.67 | 376400 |
| 2022-02-16 | 15.25 | $15.77 | 425700 |
| 2022-02-15 | 15.13 | $15.82 | 593500 |
| 2022-02-14 | 14.99 | $15.57 | 600500 |
| 2022-02-11 | 14.88 | $15.50 | 555900 |
| 2022-02-10 | 14.77 | $15.22 | 510400 |
| 2022-02-09 | 14.70 | $15.30 | 537200 |
| 2022-02-08 | 14.60 | $15.54 | 767200 |
| 2022-02-07 | 14.44 | $14.50 | 369400 |
| 2022-02-04 | 14.47 | $14.49 | 329600 |
| 2022-02-03 | 14.51 | $14.43 | 407900 |
| 2022-02-02 | 14.58 | $14.79 | 622700 |
| 2022-02-01 | 14.58 | $14.80 | 821200 |
| 2022-01-31 | 14.58 | $14.03 | 3.0M |
| 2022-01-28 | 14.75 | $14.67 | 704900 |
| 2022-01-27 | 14.81 | $14.33 | 980000 |
| 2022-01-26 | 14.96 | $14.42 | 894500 |
| 2022-01-25 | 15.11 | $14.34 | 1.1M |
| 2022-01-24 | 15.30 | $14.04 | 1.0M |
| 2022-01-21 | 15.59 | $13.35 | 765700 |
| 2022-01-20 | 16.07 | $14.33 | 662000 |
| 2022-01-19 | 16.43 | $15.28 | 493400 |
| 2022-01-18 | 16.63 | $15.69 | 444200 |
| 2022-01-14 | 16.79 | $16.08 | 446200 |
| 2022-01-13 | 16.88 | $16.17 | 1.1M |
| 2022-01-12 | 16.96 | $16.74 | 665100 |
| 2022-01-11 | 16.93 | $16.14 | 562800 |
| 2022-01-10 | 17.03 | $16.08 | 640300 |
| 2022-01-07 | 17.14 | $17.12 | 486900 |
| 2022-01-06 | 17.05 | $17.24 | 904900 |
| 2022-01-05 | 16.92 | $17.85 | 1.5M |
| 2022-01-04 | 16.63 | $17.81 | 1.4M |
| 2022-01-03 | 16.29 | $16.96 | 1.0M |
| 2021-12-31 | 16.09 | $16.50 | 500400 |
| 2021-12-30 | 15.94 | $16.46 | 453700 |
| 2021-12-29 | 15.77 | $16.64 | 284200 |
| 2021-12-28 | 15.53 | $16.62 | 619300 |
| 2021-12-27 | 15.26 | $16.63 | 359500 |
| 2021-12-23 | 14.95 | $16.22 | 485200 |
| 2021-12-22 | 14.66 | $15.65 | 633500 |
| 2021-12-21 | 14.46 | $15.35 | 1.3M |
| 2021-12-20 | 14.28 | $13.89 | 536700 |
| 2021-12-17 | 14.38 | $14.57 | 2.1M |
| 2021-12-16 | 14.35 | $13.92 | 808800 |
| 2021-12-15 | 14.46 | $13.62 | 1.1M |
| 2021-12-14 | 14.66 | $14.22 | 730800 |
| 2021-12-13 | 14.75 | $14.30 | 611300 |
| 2021-12-10 | 14.84 | $14.75 | 410300 |
| 2021-12-09 | 14.86 | $14.47 | 567900 |
| 2021-12-08 | 14.93 | $14.74 | 404500 |
| 2021-12-07 | 14.96 | $14.82 | 529400 |
| 2021-12-06 | 14.98 | $14.18 | 490400 |
| 2021-12-03 | 15.13 | $14.33 | 402300 |
| 2021-12-02 | 15.28 | $14.50 | 622400 |
| 2021-12-01 | 15.41 | $14.12 | 539600 |
| 2021-11-30 | 15.64 | $14.32 | 766200 |
| 2021-11-29 | 15.86 | $15.11 | 513600 |
| 2021-11-26 | 15.95 | $15.23 | 417200 |
| 2021-11-24 | 16.03 | $15.97 | 709600 |
| 2021-11-23 | 15.95 | $16.72 | 695700 |
| 2021-11-22 | 15.70 | $17.12 | 1.9M |
| 2021-11-19 | 15.32 | $15.15 | 559700 |
| 2021-11-18 | 15.30 | $15.40 | 675800 |
| 2021-11-17 | 15.21 | $15.12 | 808500 |
| 2021-11-16 | 15.17 | $14.89 | 330500 |
| 2021-11-15 | 15.16 | $15.10 | 526900 |
| 2021-11-12 | 15.10 | $15.42 | 346200 |
| 2021-11-11 | 14.97 | $15.51 | 573800 |
| 2021-11-10 | 14.79 | $14.96 | 480800 |
| 2021-11-09 | 14.70 | $15.69 | 488100 |
| 2021-11-08 | 14.43 | $15.79 | 1.2M |
| 2021-11-05 | 14.10 | $14.99 | 850900 |
| 2021-11-04 | 13.88 | $14.27 | 628800 |
| 2021-11-03 | 13.77 | $14.24 | 393600 |
| 2021-11-02 | 13.66 | $13.92 | 1.1M |
| 2021-11-01 | 13.59 | $14.31 | 545400 |
| 2021-10-29 | 13.43 | $13.95 | 583100 |
| 2021-10-28 | 13.32 | $13.72 | 353800 |
| 2021-10-27 | 13.24 | $13.32 | 571100 |
| 2021-10-26 | 13.24 | $13.75 | 487800 |
| 2021-10-25 | 13.14 | $13.61 | 518600 |
| 2021-10-22 | 13.06 | $12.88 | 400900 |
| 2021-10-21 | 13.11 | $12.79 | 497100 |
| 2021-10-20 | 13.20 | $13.01 | 409500 |
| 2021-10-19 | 13.26 | $12.79 | 443200 |
| 2021-10-18 | 13.37 | $13.10 | 518100 |
| 2021-10-15 | 13.43 | $13.14 | 634900 |
| 2021-10-14 | 13.50 | $13.16 | 1.0M |
| 2021-10-13 | 13.57 | $13.69 | 697500 |
| 2021-10-12 | 13.55 | $13.58 | 1.1M |
| 2021-10-11 | 13.54 | $14.03 | 441100 |
| 2021-10-08 | 13.44 | $13.80 | 442100 |
| 2021-10-07 | 13.36 | $13.77 | 1.2M |
| 2021-10-06 | 13.29 | $13.01 | 609900 |
| 2021-10-05 | 13.36 | $14.08 | 542600 |
| 2021-10-04 | 13.22 | $13.88 | 664000 |
| 2021-10-01 | 13.10 | $13.43 | 492600 |
| 2021-09-30 | 13.06 | $13.08 | 843000 |
| 2021-09-29 | 13.08 | $13.15 | 371200 |
| 2021-09-28 | 13.10 | $13.56 | 1.6M |
| 2021-09-27 | 13.03 | $13.82 | 489200 |
| 2021-09-24 | 12.90 | $13.13 | 362800 |
| 2021-09-23 | 12.89 | $13.30 | 384100 |
| 2021-09-22 | 12.86 | $12.85 | 596200 |
| 2021-09-21 | 12.91 | $12.41 | 439900 |
| 2021-09-20 | 13.06 | $12.57 | 550200 |
| 2021-09-17 | 13.21 | $12.99 | 1.6M |
| 2021-09-16 | 13.30 | $13.22 | 508700 |
| 2021-09-15 | 13.36 | $13.72 | 525800 |
| 2021-09-14 | 13.32 | $13.01 | 479600 |
| 2021-09-13 | 13.42 | $13.45 | 682900 |
| 2021-09-10 | 13.46 | $13.32 | 630900 |
| 2021-09-09 | 13.52 | $13.10 | 407400 |
| 2021-09-08 | 13.65 | $12.97 | 736900 |
| 2021-09-07 | 13.82 | $13.42 | 492100 |
| 2021-09-03 | 13.93 | $13.35 | 407200 |
| 2021-09-02 | 14.07 | $13.32 | 1.0M |
| 2021-09-01 | 14.25 | $13.45 | 669900 |
| 2021-08-31 | 14.42 | $13.68 | 844800 |
| 2021-08-30 | 14.57 | $14.15 | 358500 |
| 2021-08-27 | 14.65 | $14.42 | 552800 |
| 2021-08-26 | 14.68 | $13.74 | 356600 |
| 2021-08-25 | 14.86 | $14.18 | 304100 |
| 2021-08-24 | 14.97 | $14.46 | 341700 |
| 2021-08-23 | 15.04 | $14.35 | 509000 |
| 2021-08-20 | 15.14 | $13.81 | 414000 |
| 2021-08-19 | 15.37 | $14.06 | 481000 |
| 2021-08-18 | 15.59 | $14.74 | 483300 |
| 2021-08-17 | 15.68 | $15.02 | 755300 |
| 2021-08-16 | 15.74 | $16.52 | 740300 |
| 2021-08-13 | 15.47 | $16.72 | 491200 |
| 2021-08-12 | 15.12 | $16.99 | 678300 |
| 2021-08-11 | 14.66 | $17.33 | 1.3M |
| 2021-08-10 | 14.04 | $16.88 | 1.2M |
| 2021-08-09 | 13.42 | $15.18 | 821900 |
| 2021-08-06 | 13.06 | $14.35 | 1.1M |
| 2021-08-05 | 12.81 | $12.93 | 569300 |
| 2021-08-04 | 12.83 | $12.81 | 671400 |
| 2021-08-03 | 12.87 | $13.41 | 701900 |
| 2021-08-02 | 12.80 | $12.88 | 439100 |
| 2021-07-30 | 12.84 | $13.33 | 582400 |
| 2021-07-29 | 12.78 | $13.67 | 611700 |
| 2021-07-28 | 12.65 | $13.00 | 351200 |
| 2021-07-27 | 12.64 | $13.00 | 408600 |
| 2021-07-26 | 12.63 | $13.25 | 284000 |
| 2021-07-23 | 12.58 | $12.69 | 474200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.13
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.95
Average
17.82
Maximum
25.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.13 | $19.13 | 385044 |
| 2026-07-17 | 19.14 | $19.38 | 427324 |
| 2026-07-16 | 19.07 | $19.42 | 333100 |
| 2026-07-15 | 18.98 | $19.69 | 359517 |
| 2026-07-14 | 18.78 | $19.30 | 385140 |
| 2026-07-13 | 18.67 | $19.49 | 267100 |
| 2026-07-10 | 18.48 | $19.06 | 204536 |
| 2026-07-09 | 18.39 | $18.70 | 331400 |
| 2026-07-08 | 18.39 | $18.87 | 266700 |
| 2026-07-07 | 18.35 | $18.57 | 412134 |
| 2026-07-06 | 18.41 | $18.39 | 341500 |
| 2026-07-02 | 18.54 | $17.50 | 472700 |
| 2026-07-01 | 18.99 | $18.03 | 507402 |
| 2026-06-30 | 19.38 | $18.69 | 355426 |
| 2026-06-29 | 19.64 | $18.87 | 378400 |
| 2026-06-26 | 19.90 | $19.93 | 822100 |
| 2026-06-25 | 19.87 | $20.23 | 340100 |
| 2026-06-24 | 19.75 | $19.57 | 344147 |
| 2026-06-23 | 19.81 | $19.28 | 334103 |
| 2026-06-22 | 19.97 | $19.71 | 342020 |
| 2026-06-18 | 20.03 | $19.31 | 1.1M |
| 2026-06-17 | 20.22 | $19.56 | 387100 |
| 2026-06-16 | 20.36 | $20.00 | 235600 |
| 2026-06-15 | 20.39 | $20.10 | 287100 |
| 2026-06-12 | 20.39 | $20.48 | 338108 |
| 2026-06-11 | 20.26 | $20.70 | 307219 |
| 2026-06-10 | 20.03 | $19.77 | 294801 |
| 2026-06-09 | 20.03 | $19.84 | 266500 |
| 2026-06-08 | 20.00 | $19.65 | 313025 |
| 2026-06-05 | 20.01 | $19.66 | 303436 |
| 2026-06-04 | 20.02 | $20.14 | 243700 |
| 2026-06-03 | 19.87 | $19.83 | 302305 |
| 2026-06-02 | 19.77 | $20.36 | 262700 |
| 2026-06-01 | 19.48 | $19.56 | 248300 |
| 2026-05-29 | 19.38 | $19.65 | 357000 |
| 2026-05-28 | 19.21 | $19.81 | 325967 |
| 2026-05-27 | 18.95 | $19.60 | 456400 |
| 2026-05-26 | 18.70 | $19.64 | 369200 |
| 2026-05-22 | 18.37 | $19.11 | 337808 |
| 2026-05-21 | 18.15 | $18.53 | 286100 |
| 2026-05-20 | 18.05 | $18.26 | 290200 |
| 2026-05-19 | 18.03 | $17.48 | 343242 |
| 2026-05-18 | 18.24 | $18.03 | 227411 |
| 2026-05-15 | 18.33 | $17.87 | 255805 |
| 2026-05-14 | 18.49 | $18.27 | 202703 |
| 2026-05-13 | 18.55 | $17.93 | 289400 |
| 2026-05-12 | 18.74 | $17.62 | 295900 |
| 2026-05-11 | 19.06 | $18.31 | 261437 |
| 2026-05-08 | 19.22 | $18.45 | 299500 |
| 2026-05-07 | 19.36 | $18.32 | 320538 |
| 2026-05-06 | 19.57 | $19.07 | 364426 |
| 2026-05-05 | 19.58 | $19.28 | 479022 |
| 2026-05-04 | 19.51 | $18.62 | 305100 |
| 2026-05-01 | 19.62 | $19.14 | 254831 |
| 2026-04-30 | 19.57 | $19.24 | 346843 |
| 2026-04-29 | 19.47 | $18.88 | 352000 |
| 2026-04-28 | 19.45 | $19.17 | 274022 |
| 2026-04-27 | 19.31 | $19.36 | 245500 |
| 2026-04-24 | 19.07 | $19.11 | 209923 |
| 2026-04-23 | 18.84 | $18.75 | 194848 |
| 2026-04-22 | 18.66 | $18.73 | 238500 |
| 2026-04-21 | 18.43 | $18.55 | 269824 |
| 2026-04-20 | 18.21 | $18.53 | 277900 |
| 2026-04-17 | 17.92 | $18.05 | 204501 |
| 2026-04-16 | 17.72 | $17.69 | 226200 |
| 2026-04-15 | 17.58 | $17.52 | 186117 |
| 2026-04-14 | 17.45 | $17.53 | 210600 |
| 2026-04-13 | 17.29 | $18.00 | 222616 |
| 2026-04-10 | 16.94 | $17.74 | 291420 |
| 2026-04-09 | 16.58 | $17.41 | 302730 |
| 2026-04-08 | 16.25 | $17.00 | 358000 |
| 2026-04-07 | 15.98 | $16.10 | 271949 |
| 2026-04-06 | 15.94 | $16.02 | 269845 |
| 2026-04-02 | 15.92 | $16.18 | 285100 |
| 2026-04-01 | 15.84 | $16.42 | 275648 |
| 2026-03-31 | 15.68 | $16.34 | 401219 |
| 2026-03-30 | 15.52 | $16.20 | 249516 |
| 2026-03-27 | 15.37 | $16.03 | 249000 |
| 2026-03-26 | 15.25 | $16.31 | 362519 |
| 2026-03-25 | 15.03 | $16.65 | 272902 |
| 2026-03-24 | 14.66 | $16.41 | 463700 |
| 2026-03-23 | 14.31 | $15.65 | 486900 |
| 2026-03-20 | 14.14 | $14.82 | 2.9M |
| 2026-03-19 | 14.22 | $14.90 | 502208 |
| 2026-03-18 | 14.32 | $14.90 | 454945 |
| 2026-03-17 | 14.46 | $14.74 | 434839 |
| 2026-03-16 | 14.71 | $14.56 | 598433 |
| 2026-03-13 | 15.09 | $14.68 | 608636 |
| 2026-03-12 | 15.54 | $15.22 | 462805 |
| 2026-03-11 | 15.95 | $15.92 | 534700 |
| 2026-03-10 | 16.23 | $16.12 | 687000 |
| 2026-03-09 | 16.54 | $16.42 | 342500 |
| 2026-03-06 | 16.83 | $16.88 | 415641 |
| 2026-03-05 | 17.07 | $17.81 | 455300 |
| 2026-03-04 | 17.07 | $17.81 | 393300 |
| 2026-03-03 | 17.09 | $17.39 | 458325 |
| 2026-03-02 | 17.27 | $17.72 | 507200 |
| 2026-02-27 | 17.40 | $17.00 | 332111 |
| 2026-02-26 | 17.80 | $17.30 | 340208 |
| 2026-02-25 | 18.21 | $17.14 | 695858 |
| 2026-02-24 | 18.77 | $16.85 | 537300 |
| 2026-02-23 | 19.56 | $17.52 | 745347 |
| 2026-02-20 | 20.31 | $17.58 | 1.2M |
| 2026-02-19 | 21.20 | $20.93 | 409161 |
| 2026-02-18 | 21.23 | $20.98 | 382610 |
| 2026-02-17 | 21.24 | $21.00 | 284611 |
| 2026-02-13 | 21.23 | $20.70 | 456820 |
| 2026-02-12 | 21.32 | $20.70 | 328345 |
| 2026-02-11 | 21.41 | $21.51 | 268900 |
| 2026-02-10 | 21.25 | $20.91 | 237200 |
| 2026-02-09 | 21.24 | $21.27 | 273028 |
| 2026-02-06 | 21.10 | $21.30 | 390900 |
| 2026-02-05 | 20.91 | $20.76 | 363700 |
| 2026-02-04 | 20.83 | $21.36 | 426600 |
| 2026-02-03 | 20.55 | $21.05 | 481065 |
| 2026-02-02 | 20.28 | $20.59 | 354806 |
| 2026-01-30 | 20.10 | $19.95 | 898948 |
| 2026-01-29 | 20.08 | $19.86 | 350700 |
| 2026-01-28 | 20.07 | $19.26 | 253757 |
| 2026-01-27 | 20.24 | $19.64 | 327929 |
| 2026-01-26 | 20.31 | $19.44 | 401211 |
| 2026-01-23 | 20.46 | $20.10 | 480522 |
| 2026-01-22 | 20.42 | $20.35 | 295633 |
| 2026-01-21 | 20.27 | $20.34 | 236306 |
| 2026-01-20 | 20.09 | $19.63 | 431147 |
| 2026-01-16 | 20.07 | $19.87 | 421842 |
| 2026-01-15 | 19.97 | $20.79 | 848600 |
| 2026-01-14 | 19.53 | $20.22 | 362040 |
| 2026-01-13 | 19.18 | $19.35 | 225746 |
| 2026-01-12 | 19.01 | $19.46 | 315038 |
| 2026-01-09 | 18.76 | $19.31 | 265000 |
| 2026-01-08 | 18.50 | $19.02 | 323000 |
| 2026-01-07 | 18.27 | $18.60 | 245404 |
| 2026-01-06 | 18.11 | $18.76 | 334609 |
| 2026-01-05 | 17.87 | $18.19 | 341800 |
| 2026-01-02 | 17.75 | $17.79 | 217200 |
| 2025-12-31 | 17.73 | $17.16 | 228300 |
| 2025-12-30 | 17.91 | $17.33 | 200148 |
| 2025-12-29 | 18.06 | $17.55 | 212000 |
| 2025-12-26 | 18.18 | $17.79 | 144412 |
| 2025-12-24 | 18.25 | $17.89 | 103405 |
| 2025-12-23 | 18.29 | $17.80 | 236913 |
| 2025-12-22 | 18.35 | $17.64 | 310800 |
| 2025-12-19 | 18.48 | $17.46 | 1.7M |
| 2025-12-18 | 18.69 | $18.72 | 297500 |
| 2025-12-17 | 18.53 | $19.03 | 602943 |
| 2025-12-16 | 18.22 | $18.34 | 280440 |
| 2025-12-15 | 18.06 | $18.16 | 245336 |
| 2025-12-12 | 17.92 | $18.21 | 519321 |
| 2025-12-11 | 17.72 | $18.40 | 338700 |
| 2025-12-10 | 17.41 | $17.90 | 498000 |
| 2025-12-09 | 17.19 | $17.24 | 253900 |
| 2025-12-08 | 17.12 | $17.03 | 237100 |
| 2025-12-05 | 17.10 | $17.40 | 219345 |
| 2025-12-04 | 16.96 | $17.31 | 234516 |
| 2025-12-03 | 16.81 | $17.52 | 323249 |
| 2025-12-02 | 16.57 | $16.80 | 185325 |
| 2025-12-01 | 16.50 | $17.07 | 249300 |
| 2025-11-28 | 16.33 | $16.91 | 120618 |
| 2025-11-26 | 16.17 | $16.94 | 338100 |
| 2025-11-25 | 15.98 | $16.87 | 271100 |
| 2025-11-24 | 15.77 | $16.30 | 352572 |
| 2025-11-21 | 15.70 | $16.19 | 349939 |
| 2025-11-20 | 15.66 | $15.81 | 303317 |
| 2025-11-19 | 15.74 | $15.93 | 400324 |
| 2025-11-18 | 15.81 | $15.70 | 406400 |
| 2025-11-17 | 15.97 | $15.58 | 272335 |
| 2025-11-14 | 16.22 | $15.95 | 215820 |
| 2025-11-13 | 16.41 | $15.97 | 420240 |
| 2025-11-12 | 16.64 | $16.07 | 373500 |
| 2025-11-11 | 16.89 | $15.90 | 287000 |
| 2025-11-10 | 17.25 | $16.15 | 404300 |
| 2025-11-07 | 17.61 | $17.00 | 415318 |
| 2025-11-06 | 17.78 | $17.25 | 339042 |
| 2025-11-05 | 17.90 | $17.98 | 220700 |
| 2025-11-04 | 17.81 | $17.41 | 316700 |
| 2025-11-03 | 17.88 | $17.77 | 255405 |
| 2025-10-31 | 17.85 | $17.59 | 224600 |
| 2025-10-30 | 17.86 | $17.63 | 274004 |
| 2025-10-29 | 17.85 | $17.85 | 321510 |
| 2025-10-28 | 17.77 | $17.91 | 350800 |
| 2025-10-27 | 17.64 | $17.74 | 184100 |
| 2025-10-24 | 17.53 | $17.91 | 179600 |
| 2025-10-23 | 17.34 | $17.78 | 199100 |
| 2025-10-22 | 17.15 | $17.30 | 255800 |
| 2025-10-21 | 17.06 | $17.89 | 473751 |
| 2025-10-20 | 16.76 | $17.21 | 271631 |
| 2025-10-17 | 16.62 | $16.52 | 177532 |
| 2025-10-16 | 16.66 | $16.58 | 228612 |
| 2025-10-15 | 16.69 | $16.90 | 220642 |
| 2025-10-14 | 16.62 | $16.99 | 248400 |
| 2025-10-13 | 16.51 | $16.63 | 254821 |
| 2025-10-10 | 16.50 | $15.87 | 328074 |
| 2025-10-09 | 16.72 | $16.50 | 227000 |
| 2025-10-08 | 16.78 | $17.01 | 205100 |
| 2025-10-07 | 16.71 | $16.62 | 209142 |
| 2025-10-06 | 16.73 | $16.62 | 214600 |
| 2025-10-03 | 16.76 | $16.85 | 204900 |
| 2025-10-02 | 16.73 | $16.92 | 220713 |
| 2025-10-01 | 16.66 | $16.75 | 225300 |
| 2025-09-30 | 16.63 | $16.53 | 279300 |
| 2025-09-29 | 16.67 | $16.40 | 312600 |
| 2025-09-26 | 16.75 | $17.01 | 223726 |
| 2025-09-25 | 16.66 | $16.70 | 283824 |
| 2025-09-24 | 16.64 | $16.79 | 273017 |
| 2025-09-23 | 16.59 | $16.46 | 296842 |
| 2025-09-22 | 16.64 | $16.41 | 378823 |
| 2025-09-19 | 16.70 | $16.41 | 1.0M |
| 2025-09-18 | 16.78 | $16.65 | 275448 |
| 2025-09-17 | 16.80 | $16.48 | 353944 |
| 2025-09-16 | 16.88 | $16.81 | 269600 |
| 2025-09-15 | 16.86 | $16.97 | 215700 |
| 2025-09-12 | 16.79 | $16.67 | 180429 |
| 2025-09-11 | 16.79 | $16.98 | 390741 |
| 2025-09-10 | 16.69 | $16.61 | 226200 |
| 2025-09-09 | 16.68 | $16.32 | 306643 |
| 2025-09-08 | 16.76 | $16.82 | 239400 |
| 2025-09-05 | 16.70 | $17.04 | 336630 |
| 2025-09-04 | 16.55 | $16.76 | 349400 |
| 2025-09-03 | 16.45 | $16.35 | 293500 |
| 2025-09-02 | 16.45 | $16.20 | 533047 |
| 2025-08-29 | 16.51 | $16.43 | 185100 |
| 2025-08-28 | 16.49 | $16.61 | 226300 |
| 2025-08-27 | 16.42 | $16.56 | 196714 |
| 2025-08-26 | 16.34 | $16.76 | 305330 |
| 2025-08-25 | 16.18 | $16.66 | 198400 |
| 2025-08-22 | 16.02 | $16.60 | 294221 |
| 2025-08-21 | 15.83 | $15.94 | 182000 |
| 2025-08-20 | 15.82 | $16.14 | 439819 |
| 2025-08-19 | 15.74 | $16.19 | 293344 |
| 2025-08-18 | 15.63 | $15.85 | 237138 |
| 2025-08-15 | 15.60 | $15.66 | 255728 |
| 2025-08-14 | 15.63 | $15.94 | 288000 |
| 2025-08-13 | 15.58 | $16.39 | 370733 |
| 2025-08-12 | 15.37 | $15.97 | 348300 |
| 2025-08-11 | 15.26 | $15.29 | 629400 |
| 2025-08-08 | 15.35 | $15.57 | 525300 |
| 2025-08-07 | 15.37 | $15.08 | 278428 |
| 2025-08-06 | 15.56 | $15.30 | 274814 |
| 2025-08-05 | 15.72 | $15.44 | 230818 |
| 2025-08-04 | 15.87 | $15.13 | 261600 |
| 2025-08-01 | 16.16 | $15.06 | 506909 |
| 2025-07-31 | 16.53 | $15.80 | 330443 |
| 2025-07-30 | 16.74 | $16.05 | 455600 |
| 2025-07-29 | 16.92 | $16.21 | 401358 |
| 2025-07-28 | 17.07 | $16.66 | 329200 |
| 2025-07-25 | 17.11 | $17.00 | 285700 |
| 2025-07-24 | 17.04 | $16.78 | 441840 |
| 2025-07-23 | 17.01 | $17.75 | 875200 |
| 2025-07-22 | 16.66 | $16.83 | 316700 |
| 2025-07-21 | 16.52 | $16.46 | 271501 |
| 2025-07-18 | 16.45 | $16.20 | 285834 |
| 2025-07-17 | 16.45 | $16.31 | 236412 |
| 2025-07-16 | 16.40 | $15.86 | 217125 |
| 2025-07-15 | 16.47 | $15.82 | 294304 |
| 2025-07-14 | 16.56 | $16.13 | 248435 |
| 2025-07-11 | 16.57 | $16.20 | 232500 |
| 2025-07-10 | 16.53 | $16.34 | 240900 |
| 2025-07-09 | 16.44 | $16.04 | 309600 |
| 2025-07-08 | 16.41 | $16.17 | 288900 |
| 2025-07-07 | 16.31 | $16.10 | 258600 |
| 2025-07-03 | 16.20 | $16.57 | 167227 |
| 2025-07-02 | 15.91 | $16.58 | 329747 |
| 2025-07-01 | 15.54 | $15.75 | 285044 |
| 2025-06-30 | 15.34 | $15.41 | 619512 |
| 2025-06-27 | 15.20 | $15.57 | 1.0M |
| 2025-06-26 | 14.96 | $15.25 | 285542 |
| 2025-06-25 | 14.77 | $14.78 | 284000 |
| 2025-06-24 | 14.67 | $14.60 | 351100 |
| 2025-06-23 | 14.60 | $14.48 | 410143 |
| 2025-06-20 | 14.55 | $14.31 | 1.1M |
| 2025-06-18 | 14.54 | $14.49 | 489000 |
| 2025-06-17 | 14.46 | $14.28 | 309700 |
| 2025-06-16 | 14.42 | $14.17 | 279400 |
| 2025-06-13 | 14.40 | $14.01 | 309300 |
| 2025-06-12 | 14.42 | $14.06 | 281300 |
| 2025-06-11 | 14.42 | $14.33 | 421924 |
| 2025-06-10 | 14.32 | $14.58 | 284625 |
| 2025-06-09 | 14.12 | $14.56 | 419800 |
| 2025-06-06 | 13.87 | $14.06 | 356726 |
| 2025-06-05 | 13.71 | $14.05 | 483800 |
| 2025-06-04 | 13.53 | $14.36 | 605930 |
| 2025-06-03 | 13.20 | $13.81 | 426531 |
| 2025-06-02 | 12.97 | $13.65 | 669000 |
| 2025-05-30 | 12.74 | $12.63 | 448900 |
| 2025-05-29 | 12.78 | $12.80 | 341621 |
| 2025-05-28 | 12.78 | $12.55 | 433943 |
| 2025-05-27 | 12.86 | $13.00 | 546907 |
| 2025-05-23 | 12.81 | $12.30 | 361500 |
| 2025-05-22 | 12.98 | $12.49 | 662100 |
| 2025-05-21 | 13.12 | $12.44 | 410500 |
| 2025-05-20 | 13.31 | $13.05 | 234600 |
| 2025-05-19 | 13.35 | $13.35 | 295443 |
| 2025-05-16 | 13.29 | $13.40 | 306200 |
| 2025-05-15 | 13.20 | $13.46 | 273918 |
| 2025-05-14 | 13.07 | $13.42 | 425006 |
| 2025-05-13 | 12.93 | $13.52 | 590318 |
| 2025-05-12 | 12.72 | $12.83 | 681100 |
| 2025-05-09 | 12.69 | $11.61 | 1.1M |
| 2025-05-08 | 13.03 | $13.09 | 335138 |
| 2025-05-07 | 12.98 | $12.89 | 272600 |
| 2025-05-06 | 12.98 | $13.02 | 314924 |
| 2025-05-05 | 12.95 | $13.19 | 385500 |
| 2025-05-02 | 12.85 | $13.12 | 215466 |
| 2025-05-01 | 12.75 | $12.53 | 218700 |
| 2025-04-30 | 12.81 | $12.65 | 291200 |
| 2025-04-29 | 12.85 | $12.75 | 260242 |
| 2025-04-28 | 12.88 | $12.81 | 326800 |
| 2025-04-25 | 12.88 | $12.87 | 311200 |
| 2025-04-24 | 12.88 | $13.20 | 287900 |
| 2025-04-23 | 12.76 | $13.14 | 363148 |
| 2025-04-22 | 12.65 | $13.22 | 255000 |
| 2025-04-21 | 12.48 | $12.82 | 210023 |
| 2025-04-17 | 12.41 | $12.97 | 290100 |
| 2025-04-16 | 12.29 | $12.75 | 251200 |
| 2025-04-15 | 12.21 | $12.63 | 219900 |
| 2025-04-14 | 12.16 | $12.66 | 285700 |
| 2025-04-11 | 12.10 | $12.68 | 268000 |
| 2025-04-10 | 12.03 | $12.42 | 315528 |
| 2025-04-09 | 12.03 | $12.73 | 377503 |
| 2025-04-08 | 11.95 | $11.45 | 467253 |
| 2025-04-07 | 12.27 | $11.65 | 572043 |
| 2025-04-04 | 12.60 | $11.59 | 512900 |
| 2025-04-03 | 13.04 | $12.32 | 282900 |
| 2025-04-02 | 13.35 | $13.76 | 263300 |
| 2025-04-01 | 13.27 | $13.25 | 425010 |
| 2025-03-31 | 13.34 | $13.36 | 293000 |
| 2025-03-28 | 13.40 | $13.59 | 374814 |
| 2025-03-27 | 13.41 | $13.95 | 322100 |
| 2025-03-26 | 13.31 | $13.67 | 295403 |
| 2025-03-25 | 13.28 | $13.60 | 320937 |
| 2025-03-24 | 13.28 | $13.50 | 383800 |
| 2025-03-21 | 13.32 | $12.92 | 1.2M |
| 2025-03-20 | 13.55 | $13.87 | 279513 |
| 2025-03-19 | 13.55 | $13.97 | 293200 |
| 2025-03-18 | 13.52 | $13.67 | 326600 |
| 2025-03-17 | 13.58 | $13.86 | 447900 |
| 2025-03-14 | 13.61 | $14.05 | 376732 |
| 2025-03-13 | 13.59 | $13.35 | 463203 |
| 2025-03-12 | 13.80 | $13.33 | 440910 |
| 2025-03-11 | 14.07 | $14.17 | 421000 |
| 2025-03-10 | 14.14 | $14.17 | 471300 |
| 2025-03-07 | 14.23 | $14.33 | 371800 |
| 2025-03-06 | 14.30 | $13.90 | 551400 |
| 2025-03-05 | 14.52 | $14.03 | 451523 |
| 2025-03-04 | 14.76 | $13.51 | 552400 |
| 2025-03-03 | 15.21 | $13.98 | 485200 |
| 2025-02-28 | 15.62 | $14.44 | 658200 |
| 2025-02-27 | 15.96 | $15.70 | 711920 |
| 2025-02-26 | 15.98 | $15.93 | 340000 |
| 2025-02-25 | 15.93 | $15.79 | 351639 |
| 2025-02-24 | 15.90 | $15.77 | 340605 |
| 2025-02-21 | 15.87 | $15.64 | 358645 |
| 2025-02-20 | 15.86 | $15.93 | 254746 |
| 2025-02-19 | 15.76 | $15.90 | 481300 |
| 2025-02-18 | 15.64 | $15.91 | 384744 |
| 2025-02-14 | 15.48 | $15.41 | 264013 |
| 2025-02-13 | 15.45 | $15.33 | 241914 |
| 2025-02-12 | 15.43 | $15.18 | 196100 |
| 2025-02-11 | 15.44 | $15.61 | 216700 |
| 2025-02-10 | 15.33 | $15.65 | 298337 |
| 2025-02-07 | 15.16 | $15.03 | 245925 |
| 2025-02-06 | 15.16 | $15.35 | 233800 |
| 2025-02-05 | 15.05 | $15.16 | 255715 |
| 2025-02-04 | 14.98 | $14.74 | 319200 |
| 2025-02-03 | 15.02 | $14.41 | 280014 |
| 2025-01-31 | 15.17 | $14.94 | 1.2M |
| 2025-01-30 | 15.19 | $15.19 | 262042 |
| 2025-01-29 | 15.12 | $15.25 | 301100 |
| 2025-01-28 | 15.02 | $15.11 | 294405 |
| 2025-01-27 | 14.94 | $15.19 | 437948 |
| 2025-01-24 | 14.81 | $15.29 | 294817 |
| 2025-01-23 | 14.63 | $14.81 | 278136 |
| 2025-01-22 | 14.55 | $14.66 | 259339 |
| 2025-01-21 | 14.50 | $15.19 | 269641 |
| 2025-01-17 | 14.28 | $15.01 | 240949 |
| 2025-01-16 | 14.07 | $14.97 | 241748 |
| 2025-01-15 | 13.83 | $14.99 | 318924 |
| 2025-01-14 | 13.54 | $14.37 | 274300 |
| 2025-01-13 | 13.38 | $14.22 | 298600 |
| 2025-01-10 | 13.25 | $13.52 | 479905 |
| 2025-01-08 | 13.33 | $13.40 | 240333 |
| 2025-01-07 | 13.47 | $13.71 | 302802 |
| 2025-01-06 | 13.56 | $13.98 | 332639 |
| 2025-01-03 | 13.59 | $13.74 | 318109 |
| 2025-01-02 | 13.72 | $13.69 | 394000 |
| 2024-12-31 | 13.90 | $14.13 | 337701 |
| 2024-12-30 | 14.00 | $13.73 | 390100 |
| 2024-12-27 | 14.25 | $14.09 | 326446 |
| 2024-12-26 | 14.46 | $14.31 | 369117 |
| 2024-12-24 | 14.64 | $14.27 | 157212 |
| 2024-12-23 | 14.89 | $14.12 | 628523 |
| 2024-12-20 | 15.25 | $14.41 | 4.3M |
| 2024-12-19 | 15.60 | $14.46 | 632400 |
| 2024-12-18 | 16.01 | $14.87 | 504346 |
| 2024-12-17 | 16.38 | $15.65 | 536605 |
| 2024-12-16 | 16.58 | $16.10 | 419104 |
| 2024-12-13 | 16.68 | $15.91 | 284500 |
| 2024-12-12 | 16.86 | $16.17 | 286200 |
| 2024-12-11 | 16.98 | $16.59 | 351200 |
| 2024-12-10 | 16.99 | $16.69 | 418548 |
| 2024-12-09 | 16.95 | $16.99 | 681431 |
| 2024-12-06 | 16.81 | $16.45 | 486600 |
| 2024-12-05 | 16.80 | $16.44 | 553629 |
| 2024-12-04 | 16.77 | $16.71 | 539026 |
| 2024-12-03 | 16.65 | $16.75 | 582400 |
| 2024-12-02 | 16.47 | $17.08 | 637206 |
| 2024-11-29 | 16.15 | $16.67 | 346900 |
| 2024-11-27 | 15.87 | $16.33 | 548816 |
| 2024-11-26 | 15.64 | $15.95 | 539300 |
| 2024-11-25 | 15.47 | $16.18 | 645607 |
| 2024-11-22 | 15.19 | $15.54 | 436330 |
| 2024-11-21 | 15.05 | $15.05 | 247317 |
| 2024-11-20 | 15.03 | $14.62 | 242800 |
| 2024-11-19 | 15.14 | $14.68 | 323000 |
| 2024-11-18 | 15.26 | $14.49 | 430400 |
| 2024-11-15 | 15.45 | $14.49 | 429933 |
| 2024-11-14 | 15.69 | $14.79 | 480600 |
| 2024-11-13 | 15.87 | $15.36 | 380033 |
| 2024-11-12 | 15.91 | $15.79 | 311700 |
| 2024-11-11 | 15.81 | $16.42 | 348300 |
| 2024-11-08 | 15.48 | $15.71 | 464900 |
| 2024-11-07 | 15.30 | $15.96 | 375027 |
| 2024-11-06 | 15.00 | $16.38 | 485200 |
| 2024-11-05 | 14.49 | $14.76 | 209047 |
| 2024-11-04 | 14.39 | $14.38 | 184800 |
| 2024-11-01 | 14.38 | $14.35 | 235706 |
| 2024-10-31 | 14.38 | $14.09 | 194400 |
| 2024-10-30 | 14.47 | $14.35 | 170846 |
| 2024-10-29 | 14.49 | $14.57 | 137800 |
| 2024-10-28 | 14.45 | $14.63 | 151700 |
| 2024-10-25 | 14.39 | $14.09 | 157900 |
| 2024-10-24 | 14.48 | $14.17 | 251500 |
| 2024-10-23 | 14.57 | $14.01 | 263006 |
| 2024-10-22 | 14.73 | $14.39 | 148529 |
| 2024-10-21 | 14.81 | $14.79 | 212200 |
| 2024-10-18 | 14.77 | $15.02 | 201137 |
| 2024-10-17 | 14.65 | $15.07 | 214600 |
| 2024-10-16 | 14.50 | $14.57 | 215710 |
| 2024-10-15 | 14.47 | $14.23 | 232945 |
| 2024-10-14 | 14.54 | $14.67 | 260200 |
| 2024-10-11 | 14.50 | $14.88 | 202938 |
| 2024-10-10 | 14.38 | $14.60 | 295929 |
| 2024-10-09 | 14.33 | $14.47 | 211100 |
| 2024-10-08 | 14.31 | $14.25 | 234244 |
| 2024-10-07 | 14.36 | $14.28 | 182800 |
| 2024-10-04 | 14.43 | $14.31 | 190512 |
| 2024-10-03 | 14.50 | $14.14 | 253549 |
| 2024-10-02 | 14.64 | $14.43 | 236100 |
| 2024-10-01 | 14.73 | $14.80 | 324545 |
| 2024-09-30 | 14.74 | $14.83 | 268418 |
| 2024-09-27 | 14.73 | $14.96 | 445000 |
| 2024-09-26 | 14.69 | $14.74 | 338900 |
| 2024-09-25 | 14.72 | $14.42 | 325800 |
| 2024-09-24 | 14.86 | $15.03 | 381632 |
| 2024-09-23 | 14.85 | $14.75 | 342200 |
| 2024-09-20 | 14.93 | $15.10 | 1.9M |
| 2024-09-19 | 14.93 | $15.82 | 311536 |
| 2024-09-18 | 14.70 | $15.32 | 334228 |
| 2024-09-17 | 14.60 | $15.53 | 418600 |
| 2024-09-16 | 14.42 | $15.10 | 308800 |
| 2024-09-13 | 14.35 | $15.03 | 318731 |
| 2024-09-12 | 14.30 | $14.61 | 253907 |
| 2024-09-11 | 14.39 | $14.55 | 273700 |
| 2024-09-10 | 14.54 | $14.50 | 375700 |
| 2024-09-09 | 14.76 | $14.70 | 374500 |
| 2024-09-06 | 14.97 | $15.09 | 472530 |
| 2024-09-05 | 15.13 | $15.35 | 351905 |
| 2024-09-04 | 15.26 | $15.36 | 317728 |
| 2024-09-03 | 15.43 | $15.36 | 446628 |
| 2024-08-30 | 15.65 | $16.26 | 297900 |
| 2024-08-29 | 15.65 | $16.41 | 352000 |
| 2024-08-28 | 15.63 | $16.02 | 208743 |
| 2024-08-27 | 15.75 | $16.47 | 182400 |
| 2024-08-26 | 15.77 | $16.64 | 232000 |
| 2024-08-23 | 15.76 | $16.80 | 370833 |
| 2024-08-22 | 15.72 | $16.49 | 242502 |
| 2024-08-21 | 15.80 | $16.64 | 213125 |
| 2024-08-20 | 15.87 | $16.45 | 253744 |
| 2024-08-19 | 16.04 | $16.49 | 290216 |
| 2024-08-16 | 16.26 | $16.45 | 401217 |
| 2024-08-15 | 16.58 | $16.56 | 357506 |
| 2024-08-14 | 16.95 | $16.34 | 421437 |
| 2024-08-13 | 17.50 | $16.59 | 634114 |
| 2024-08-12 | 18.11 | $16.14 | 690831 |
| 2024-08-09 | 19.01 | $17.35 | 736600 |
| 2024-08-08 | 19.75 | $19.58 | 491900 |
| 2024-08-07 | 19.95 | $18.98 | 290327 |
| 2024-08-06 | 20.39 | $19.11 | 366400 |
| 2024-08-05 | 20.89 | $19.06 | 329341 |
| 2024-08-02 | 21.53 | $19.72 | 403645 |
| 2024-08-01 | 22.09 | $20.81 | 309400 |
| 2024-07-31 | 22.43 | $22.42 | 567846 |
| 2024-07-30 | 22.32 | $21.77 | 436100 |
| 2024-07-29 | 22.39 | $21.97 | 311700 |
| 2024-07-26 | 22.41 | $22.25 | 309940 |
| 2024-07-25 | 22.33 | $22.01 | 414500 |
| 2024-07-24 | 22.30 | $21.71 | 235731 |
| 2024-07-23 | 22.35 | $22.56 | 216344 |
| 2024-07-22 | 22.13 | $22.14 | 797690 |
| 2024-07-19 | 22.00 | $22.28 | 225383 |
| 2024-07-18 | 21.78 | $22.68 | 277002 |
| 2024-07-17 | 21.38 | $22.70 | 327916 |
| 2024-07-16 | 20.88 | $23.13 | 420669 |
| 2024-07-15 | 20.14 | $21.30 | 211300 |
| 2024-07-12 | 19.82 | $20.83 | 191837 |
| 2024-07-11 | 19.59 | $20.66 | 243295 |
| 2024-07-10 | 19.37 | $19.76 | 150133 |
| 2024-07-09 | 19.41 | $19.53 | 195198 |
| 2024-07-08 | 19.53 | $19.84 | 177709 |
| 2024-07-05 | 19.59 | $19.58 | 211915 |
| 2024-07-03 | 19.76 | $20.15 | 73246 |
| 2024-07-02 | 19.81 | $20.13 | 180373 |
| 2024-07-01 | 19.88 | $20.20 | 201838 |
| 2024-06-28 | 19.95 | $20.27 | 519512 |
| 2024-06-27 | 20.04 | $20.12 | 208179 |
| 2024-06-26 | 20.20 | $20.47 | 156610 |
| 2024-06-25 | 20.30 | $20.19 | 183510 |
| 2024-06-24 | 20.52 | $20.41 | 257005 |
| 2024-06-21 | 20.73 | $20.95 | 824767 |
| 2024-06-20 | 20.84 | $21.14 | 214791 |
| 2024-06-18 | 20.91 | $20.59 | 205889 |
| 2024-06-17 | 21.18 | $20.50 | 300706 |
| 2024-06-14 | 21.55 | $20.78 | 143412 |
| 2024-06-13 | 21.92 | $21.28 | 141070 |
| 2024-06-12 | 22.22 | $21.70 | 150373 |
| 2024-06-11 | 22.46 | $21.65 | 170504 |
| 2024-06-10 | 22.76 | $21.92 | 160665 |
| 2024-06-07 | 23.04 | $22.31 | 185834 |
| 2024-06-06 | 23.26 | $22.46 | 171542 |
| 2024-06-05 | 23.48 | $22.60 | 189455 |
| 2024-06-04 | 23.69 | $22.33 | 280928 |
| 2024-06-03 | 24.02 | $23.56 | 278599 |
| 2024-05-31 | 24.03 | $24.01 | 315226 |
| 2024-05-30 | 23.89 | $23.53 | 175208 |
| 2024-05-29 | 23.86 | $23.28 | 155211 |
| 2024-05-28 | 23.88 | $23.74 | 200156 |
| 2024-05-24 | 23.76 | $23.36 | 182370 |
| 2024-05-23 | 23.71 | $23.33 | 181235 |
| 2024-05-22 | 23.65 | $23.79 | 223187 |
| 2024-05-21 | 23.42 | $24.02 | 337296 |
| 2024-05-20 | 23.06 | $23.70 | 346635 |
| 2024-05-17 | 22.70 | $23.34 | 275274 |
| 2024-05-16 | 22.38 | $23.25 | 233354 |
| 2024-05-15 | 22.01 | $22.95 | 195565 |
| 2024-05-14 | 21.64 | $22.64 | 299378 |
| 2024-05-13 | 21.29 | $22.33 | 280523 |
| 2024-05-10 | 20.96 | $22.52 | 554877 |
| 2024-05-09 | 20.51 | $20.63 | 239251 |
| 2024-05-08 | 20.56 | $20.35 | 160434 |
| 2024-05-07 | 20.71 | $20.65 | 231240 |
| 2024-05-06 | 20.81 | $20.82 | 145543 |
| 2024-05-03 | 20.88 | $21.10 | 204403 |
| 2024-05-02 | 20.88 | $21.00 | 179630 |
| 2024-05-01 | 20.91 | $20.55 | 232925 |
| 2024-04-30 | 21.10 | $20.56 | 166994 |
| 2024-04-29 | 21.34 | $21.51 | 207341 |
| 2024-04-26 | 21.32 | $21.35 | 130280 |
| 2024-04-25 | 21.36 | $21.35 | 255029 |
| 2024-04-24 | 21.40 | $21.49 | 230727 |
| 2024-04-23 | 21.41 | $21.49 | 251836 |
| 2024-04-22 | 21.43 | $21.24 | 151665 |
| 2024-04-19 | 21.53 | $21.23 | 176448 |
| 2024-04-18 | 21.66 | $21.22 | 208271 |
| 2024-04-17 | 21.82 | $21.26 | 270748 |
| 2024-04-16 | 22.00 | $21.37 | 125040 |
| 2024-04-15 | 22.18 | $21.41 | 148254 |
| 2024-04-12 | 22.39 | $21.61 | 127602 |
| 2024-04-11 | 22.57 | $22.11 | 123205 |
| 2024-04-10 | 22.63 | $21.98 | 174147 |
| 2024-04-09 | 22.73 | $22.56 | 147161 |
| 2024-04-08 | 22.66 | $22.51 | 138208 |
| 2024-04-05 | 22.58 | $22.51 | 122615 |
| 2024-04-04 | 22.47 | $22.29 | 192967 |
| 2024-04-03 | 22.41 | $22.47 | 150896 |
| 2024-04-02 | 22.26 | $22.17 | 196266 |
| 2024-04-01 | 22.17 | $22.29 | 247581 |
| 2024-03-28 | 22.01 | $22.25 | 758238 |
| 2024-03-27 | 21.81 | $22.17 | 294063 |
| 2024-03-26 | 21.60 | $21.61 | 161465 |
| 2024-03-25 | 21.51 | $21.50 | 174379 |
| 2024-03-22 | 21.43 | $21.25 | 245263 |
| 2024-03-21 | 21.41 | $21.77 | 259696 |
| 2024-03-20 | 21.21 | $21.53 | 220010 |
| 2024-03-19 | 21.04 | $21.05 | 237315 |
| 2024-03-18 | 20.98 | $20.67 | 374057 |
| 2024-03-15 | 21.03 | $21.39 | 3.2M |
| 2024-03-14 | 20.86 | $21.05 | 538420 |
| 2024-03-13 | 20.75 | $21.36 | 373785 |
| 2024-03-12 | 20.52 | $20.66 | 242595 |
| 2024-03-11 | 20.46 | $20.96 | 318744 |
| 2024-03-08 | 20.29 | $20.26 | 302241 |
| 2024-03-07 | 20.31 | $20.43 | 298157 |
| 2024-03-06 | 20.28 | $20.04 | 252756 |
| 2024-03-05 | 20.36 | $19.97 | 282809 |
| 2024-03-04 | 20.49 | $20.34 | 320086 |
| 2024-03-01 | 20.54 | $20.66 | 399071 |
| 2024-02-29 | 20.49 | $21.75 | 507040 |
| 2024-02-28 | 20.08 | $20.36 | 376596 |
| 2024-02-27 | 20.03 | $19.82 | 141203 |
| 2024-02-26 | 20.14 | $20.40 | 352906 |
| 2024-02-23 | 20.10 | $20.19 | 149887 |
| 2024-02-22 | 20.12 | $19.97 | 182325 |
| 2024-02-21 | 20.22 | $19.92 | 124000 |
| 2024-02-20 | 20.36 | $19.95 | 168000 |
| 2024-02-16 | 20.52 | $20.60 | 226700 |
| 2024-02-15 | 20.52 | $20.97 | 285800 |
| 2024-02-14 | 20.40 | $20.31 | 133100 |
| 2024-02-13 | 20.47 | $19.99 | 256200 |
| 2024-02-12 | 20.65 | $21.19 | 224700 |
| 2024-02-09 | 20.50 | $21.14 | 154500 |
| 2024-02-08 | 20.34 | $21.00 | 186000 |
| 2024-02-07 | 20.18 | $20.37 | 116800 |
| 2024-02-06 | 20.20 | $20.21 | 162100 |
| 2024-02-05 | 20.28 | $20.18 | 177800 |
| 2024-02-02 | 20.40 | $20.67 | 176900 |
| 2024-02-01 | 20.38 | $20.80 | 160500 |
| 2024-01-31 | 20.34 | $20.55 | 398100 |
| 2024-01-30 | 20.36 | $21.18 | 146300 |
| 2024-01-29 | 20.20 | $21.19 | 187000 |
| 2024-01-26 | 20.01 | $20.64 | 154000 |
| 2024-01-25 | 19.97 | $20.55 | 222600 |
| 2024-01-24 | 19.95 | $20.34 | 156700 |
| 2024-01-23 | 20.01 | $20.34 | 189100 |
| 2024-01-22 | 20.09 | $20.61 | 203400 |
| 2024-01-19 | 20.12 | $20.16 | 149400 |
| 2024-01-18 | 20.31 | $20.18 | 177800 |
| 2024-01-17 | 20.55 | $19.83 | 161900 |
| 2024-01-16 | 20.96 | $20.11 | 144900 |
| 2024-01-12 | 21.38 | $20.69 | 140500 |
| 2024-01-11 | 21.71 | $20.69 | 150000 |
| 2024-01-10 | 22.12 | $20.91 | 155900 |
| 2024-01-09 | 22.55 | $21.05 | 173200 |
| 2024-01-08 | 23.02 | $22.08 | 172400 |
| 2024-01-05 | 23.27 | $22.04 | 191500 |
| 2024-01-04 | 23.58 | $22.23 | 170400 |
| 2024-01-03 | 23.88 | $22.60 | 341500 |
| 2024-01-02 | 24.12 | $23.07 | 275300 |
| 2023-12-29 | 24.25 | $23.45 | 288500 |
| 2023-12-28 | 24.27 | $23.86 | 167100 |
| 2023-12-27 | 24.14 | $24.13 | 165100 |
| 2023-12-26 | 23.88 | $24.23 | 173700 |
| 2023-12-22 | 23.52 | $23.90 | 246200 |
| 2023-12-21 | 23.16 | $23.44 | 182600 |
| 2023-12-20 | 22.86 | $23.22 | 304500 |
| 2023-12-19 | 22.55 | $23.73 | 318800 |
| 2023-12-18 | 21.99 | $22.98 | 324600 |
| 2023-12-15 | 21.54 | $22.49 | 1.7M |
| 2023-12-14 | 21.14 | $21.83 | 419300 |
| 2023-12-13 | 20.86 | $21.30 | 475400 |
| 2023-12-12 | 20.68 | $20.42 | 289100 |
| 2023-12-11 | 20.74 | $21.06 | 262400 |
| 2023-12-08 | 20.61 | $20.43 | 190100 |
| 2023-12-07 | 20.65 | $20.20 | 319100 |
| 2023-12-06 | 20.76 | $20.69 | 327800 |
| 2023-12-05 | 20.75 | $20.52 | 335400 |
| 2023-12-04 | 20.78 | $21.33 | 269800 |
| 2023-12-01 | 20.56 | $20.80 | 269900 |
| 2023-11-30 | 20.45 | $20.32 | 255200 |
| 2023-11-29 | 20.48 | $20.16 | 241000 |
| 2023-11-28 | 20.56 | $20.18 | 202400 |
| 2023-11-27 | 20.65 | $20.54 | 254700 |
| 2023-11-24 | 20.65 | $20.73 | 91600 |
| 2023-11-22 | 20.58 | $20.37 | 142800 |
| 2023-11-21 | 20.61 | $20.33 | 128600 |
| 2023-11-20 | 20.65 | $20.56 | 141100 |
| 2023-11-17 | 20.63 | $20.85 | 209700 |
| 2023-11-16 | 20.51 | $20.54 | 143900 |
| 2023-11-15 | 20.47 | $20.71 | 233400 |
| 2023-11-14 | 20.35 | $21.21 | 250000 |
| 2023-11-13 | 20.05 | $20.16 | 156900 |
| 2023-11-10 | 20.02 | $20.13 | 184500 |
| 2023-11-09 | 20.00 | $19.78 | 210700 |
| 2023-11-08 | 20.08 | $19.85 | 251800 |
| 2023-11-07 | 20.16 | $20.43 | 194100 |
| 2023-11-06 | 20.08 | $20.38 | 372700 |
| 2023-11-03 | 19.99 | $19.91 | 478300 |
| 2023-11-02 | 20.04 | $21.07 | 212000 |
| 2023-11-01 | 19.73 | $20.43 | 174700 |
| 2023-10-31 | 19.56 | $20.33 | 152500 |
| 2023-10-30 | 19.40 | $20.24 | 150800 |
| 2023-10-27 | 19.23 | $19.85 | 272400 |
| 2023-10-26 | 19.17 | $19.39 | 175700 |
| 2023-10-25 | 19.24 | $19.08 | 183500 |
| 2023-10-24 | 19.44 | $19.28 | 166600 |
| 2023-10-23 | 19.63 | $19.20 | 246700 |
| 2023-10-20 | 19.90 | $19.53 | 282300 |
| 2023-10-19 | 20.12 | $19.59 | 252700 |
| 2023-10-18 | 20.39 | $19.67 | 196100 |
| 2023-10-17 | 20.69 | $20.41 | 200100 |
| 2023-10-16 | 20.83 | $20.41 | 193200 |
| 2023-10-13 | 21.00 | $20.34 | 256100 |
| 2023-10-12 | 21.23 | $20.72 | 172600 |
| 2023-10-11 | 21.39 | $21.49 | 94300 |
| 2023-10-10 | 21.35 | $21.45 | 113400 |
| 2023-10-09 | 21.30 | $21.54 | 141500 |
| 2023-10-06 | 21.22 | $21.14 | 201400 |
| 2023-10-05 | 21.25 | $20.73 | 370500 |
| 2023-10-04 | 21.41 | $21.21 | 161600 |
| 2023-10-03 | 21.46 | $21.42 | 190700 |
| 2023-10-02 | 21.44 | $21.59 | 212600 |
| 2023-09-29 | 21.38 | $21.72 | 290600 |
| 2023-09-28 | 21.25 | $21.69 | 222800 |
| 2023-09-27 | 21.11 | $21.52 | 174900 |
| 2023-09-26 | 20.99 | $21.11 | 174100 |
| 2023-09-25 | 20.98 | $21.54 | 131200 |
| 2023-09-22 | 20.83 | $21.06 | 202600 |
| 2023-09-21 | 20.80 | $20.57 | 163200 |
| 2023-09-20 | 20.93 | $20.84 | 167700 |
| 2023-09-19 | 21.00 | $21.19 | 145400 |
| 2023-09-18 | 20.98 | $21.26 | 204500 |
| 2023-09-15 | 20.94 | $21.64 | 1.6M |
| 2023-09-14 | 20.78 | $22.01 | 296900 |
| 2023-09-13 | 20.46 | $20.85 | 235100 |
| 2023-09-12 | 20.46 | $20.61 | 231000 |
| 2023-09-11 | 20.53 | $20.65 | 391200 |
| 2023-09-08 | 20.62 | $19.89 | 308600 |
| 2023-09-07 | 20.97 | $20.33 | 357400 |
| 2023-09-06 | 21.27 | $20.96 | 231500 |
| 2023-09-05 | 21.44 | $21.22 | 418800 |
| 2023-09-01 | 21.57 | $22.20 | 207400 |
| 2023-08-31 | 21.42 | $21.91 | 252800 |
| 2023-08-30 | 21.33 | $21.63 | 225200 |
| 2023-08-29 | 21.31 | $22.04 | 190500 |
| 2023-08-28 | 21.17 | $21.49 | 175300 |
| 2023-08-25 | 21.17 | $20.88 | 143300 |
| 2023-08-24 | 21.37 | $20.98 | 213300 |
| 2023-08-23 | 21.60 | $21.30 | 258500 |
| 2023-08-22 | 21.77 | $21.64 | 194600 |
| 2023-08-21 | 21.88 | $21.98 | 113800 |
| 2023-08-18 | 21.90 | $22.39 | 182100 |
| 2023-08-17 | 21.80 | $22.40 | 225600 |
| 2023-08-16 | 21.68 | $21.85 | 199300 |
| 2023-08-15 | 21.71 | $21.75 | 145400 |
| 2023-08-14 | 21.78 | $22.01 | 240600 |
| 2023-08-11 | 21.79 | $22.03 | 344100 |
| 2023-08-10 | 21.80 | $21.73 | 260500 |
| 2023-08-09 | 21.90 | $21.63 | 157700 |
| 2023-08-08 | 22.07 | $21.51 | 242200 |
| 2023-08-07 | 22.30 | $21.52 | 259700 |
| 2023-08-04 | 22.59 | $20.75 | 451500 |
| 2023-08-03 | 23.18 | $22.13 | 352000 |
| 2023-08-02 | 23.45 | $22.96 | 217300 |
| 2023-08-01 | 23.50 | $23.48 | 210100 |
| 2023-07-31 | 23.40 | $23.30 | 191900 |
| 2023-07-28 | 23.31 | $22.93 | 126400 |
| 2023-07-27 | 23.31 | $22.69 | 211800 |
| 2023-07-26 | 23.38 | $23.03 | 149900 |
| 2023-07-25 | 23.34 | $23.10 | 248800 |
| 2023-07-24 | 23.26 | $22.79 | 213500 |
| 2023-07-21 | 23.24 | $22.70 | 177100 |
| 2023-07-20 | 23.22 | $22.92 | 264400 |
| 2023-07-19 | 23.12 | $22.87 | 186100 |
| 2023-07-18 | 23.00 | $23.00 | 152900 |
| 2023-07-17 | 22.78 | $22.66 | 237700 |
| 2023-07-14 | 22.62 | $22.36 | 210600 |
| 2023-07-13 | 22.49 | $22.47 | 192300 |
| 2023-07-12 | 22.29 | $22.44 | 254700 |
| 2023-07-11 | 22.04 | $22.04 | 201800 |
| 2023-07-10 | 21.84 | $21.81 | 175700 |
| 2023-07-07 | 21.65 | $21.43 | 263400 |
| 2023-07-06 | 21.53 | $20.97 | 214200 |
| 2023-07-05 | 21.51 | $21.11 | 287800 |
| 2023-07-03 | 21.42 | $22.09 | 189800 |
| 2023-06-30 | 20.99 | $21.57 | 411100 |
| 2023-06-29 | 20.62 | $21.39 | 359400 |
| 2023-06-28 | 20.21 | $20.30 | 252700 |
| 2023-06-27 | 20.05 | $19.99 | 348500 |
| 2023-06-26 | 19.94 | $19.56 | 211000 |
| 2023-06-23 | 19.92 | $19.48 | 413600 |
| 2023-06-22 | 19.92 | $19.80 | 224300 |
| 2023-06-21 | 19.81 | $19.89 | 246700 |
| 2023-06-20 | 19.64 | $19.56 | 314900 |
| 2023-06-16 | 19.51 | $19.21 | 1.3M |
| 2023-06-15 | 19.47 | $19.55 | 267600 |
| 2023-06-14 | 19.29 | $19.21 | 274600 |
| 2023-06-13 | 19.17 | $19.35 | 322300 |
| 2023-06-12 | 18.98 | $18.96 | 270200 |
| 2023-06-09 | 18.85 | $18.85 | 222700 |
| 2023-06-08 | 18.73 | $19.10 | 235900 |
| 2023-06-07 | 18.48 | $19.28 | 284300 |
| 2023-06-06 | 18.13 | $18.78 | 241600 |
| 2023-06-05 | 17.84 | $18.17 | 247000 |
| 2023-06-02 | 17.69 | $18.38 | 290400 |
| 2023-06-01 | 17.43 | $17.07 | 286900 |
| 2023-05-31 | 17.53 | $17.03 | 253300 |
| 2023-05-30 | 17.66 | $17.28 | 210600 |
| 2023-05-26 | 17.75 | $17.70 | 228200 |
| 2023-05-25 | 17.71 | $17.57 | 211300 |
| 2023-05-24 | 17.70 | $17.63 | 166400 |
| 2023-05-23 | 17.67 | $17.84 | 190500 |
| 2023-05-22 | 17.56 | $17.95 | 176300 |
| 2023-05-19 | 17.40 | $17.78 | 234100 |
| 2023-05-18 | 17.25 | $17.92 | 227700 |
| 2023-05-17 | 17.02 | $17.64 | 243500 |
| 2023-05-16 | 16.83 | $16.83 | 235800 |
| 2023-05-15 | 16.86 | $16.97 | 192200 |
| 2023-05-12 | 16.86 | $16.88 | 192800 |
| 2023-05-11 | 16.89 | $16.80 | 237700 |
| 2023-05-10 | 16.95 | $17.20 | 283100 |
| 2023-05-09 | 16.91 | $17.54 | 340600 |
| 2023-05-08 | 16.74 | $17.57 | 461200 |
| 2023-05-05 | 16.54 | $17.29 | 670500 |
| 2023-05-04 | 16.40 | $15.91 | 334200 |
| 2023-05-03 | 16.66 | $16.41 | 276000 |
| 2023-05-02 | 16.83 | $16.49 | 270500 |
| 2023-05-01 | 17.01 | $16.70 | 331900 |
| 2023-04-28 | 17.18 | $16.74 | 332700 |
| 2023-04-27 | 17.37 | $16.94 | 297700 |
| 2023-04-26 | 17.55 | $16.77 | 283400 |
| 2023-04-25 | 17.82 | $17.10 | 275000 |
| 2023-04-24 | 18.04 | $17.74 | 181700 |
| 2023-04-21 | 18.11 | $17.74 | 258300 |
| 2023-04-20 | 18.19 | $18.19 | 291600 |
| 2023-04-19 | 18.15 | $18.25 | 234800 |
| 2023-04-18 | 18.08 | $18.19 | 181000 |
| 2023-04-17 | 18.00 | $18.00 | 209200 |
| 2023-04-14 | 17.97 | $17.98 | 243800 |
| 2023-04-13 | 17.94 | $18.25 | 227300 |
| 2023-04-12 | 17.82 | $17.89 | 236200 |
| 2023-04-11 | 17.78 | $18.03 | 284800 |
| 2023-04-10 | 17.69 | $17.70 | 191100 |
| 2023-04-06 | 17.68 | $17.30 | 174800 |
| 2023-04-05 | 17.81 | $17.38 | 247000 |
| 2023-04-04 | 17.93 | $17.70 | 325200 |
| 2023-04-03 | 17.98 | $18.30 | 289300 |
| 2023-03-31 | 17.85 | $18.34 | 330900 |
| 2023-03-30 | 17.68 | $18.09 | 183500 |
| 2023-03-29 | 17.55 | $18.00 | 364600 |
| 2023-03-28 | 17.42 | $17.86 | 309600 |
| 2023-03-27 | 17.32 | $18.22 | 586700 |
| 2023-03-24 | 17.09 | $17.93 | 844300 |
| 2023-03-23 | 16.90 | $17.90 | 687800 |
| 2023-03-22 | 16.69 | $17.69 | 804800 |
| 2023-03-21 | 16.51 | $17.80 | 752100 |
| 2023-03-20 | 16.27 | $16.85 | 872900 |
| 2023-03-17 | 16.29 | $15.74 | 1.7M |
| 2023-03-16 | 16.69 | $16.44 | 444000 |
| 2023-03-15 | 16.96 | $16.07 | 650700 |
| 2023-03-14 | 17.42 | $17.22 | 747900 |
| 2023-03-13 | 17.63 | $16.80 | 557300 |
| 2023-03-10 | 18.03 | $17.17 | 691500 |
| 2023-03-09 | 18.40 | $18.16 | 459300 |
| 2023-03-08 | 18.54 | $18.74 | 583300 |
| 2023-03-07 | 18.54 | $18.28 | 525300 |
| 2023-03-06 | 18.69 | $18.50 | 680700 |
| 2023-03-03 | 18.80 | $19.73 | 454900 |
| 2023-03-02 | 18.55 | $19.18 | 324700 |
| 2023-03-01 | 18.43 | $18.85 | 513900 |
| 2023-02-28 | 18.38 | $18.29 | 697300 |
| 2023-02-27 | 18.52 | $19.08 | 367200 |
| 2023-02-24 | 18.44 | $18.41 | 699700 |
| 2023-02-23 | 18.55 | $18.00 | 424300 |
| 2023-02-22 | 18.83 | $18.10 | 469000 |
| 2023-02-21 | 19.15 | $18.09 | 517600 |
| 2023-02-17 | 19.53 | $19.34 | 323600 |
| 2023-02-16 | 19.61 | $19.65 | 267100 |
| 2023-02-15 | 19.60 | $19.43 | 247800 |
| 2023-02-14 | 19.67 | $19.54 | 292100 |
| 2023-02-13 | 19.71 | $19.26 | 327100 |
| 2023-02-10 | 19.84 | $19.35 | 336800 |
| 2023-02-09 | 19.97 | $19.21 | 305900 |
| 2023-02-08 | 20.17 | $19.45 | 330100 |
| 2023-02-07 | 20.33 | $19.81 | 277600 |
| 2023-02-06 | 20.41 | $19.84 | 305000 |
| 2023-02-03 | 20.48 | $20.64 | 355800 |
| 2023-02-02 | 20.31 | $20.70 | 337400 |
| 2023-02-01 | 20.07 | $20.04 | 927000 |
| 2023-01-31 | 19.98 | $19.67 | 765400 |
| 2023-01-30 | 19.98 | $19.10 | 335900 |
| 2023-01-27 | 20.15 | $19.96 | 482400 |
| 2023-01-26 | 20.08 | $20.75 | 434400 |
| 2023-01-25 | 19.74 | $20.14 | 514100 |
| 2023-01-24 | 19.50 | $19.62 | 234800 |
| 2023-01-23 | 19.37 | $19.61 | 297300 |
| 2023-01-20 | 19.21 | $19.50 | 278500 |
| 2023-01-19 | 19.04 | $19.19 | 311400 |
| 2023-01-18 | 18.93 | $18.85 | 377000 |
| 2023-01-17 | 18.90 | $18.57 | 396200 |
| 2023-01-13 | 18.94 | $19.57 | 300900 |
| 2023-01-12 | 18.67 | $19.17 | 301000 |
| 2023-01-11 | 18.47 | $18.82 | 256100 |
| 2023-01-10 | 18.33 | $18.91 | 265300 |
| 2023-01-09 | 18.14 | $18.40 | 271800 |
| 2023-01-06 | 18.06 | $18.80 | 326700 |
| 2023-01-05 | 17.83 | $17.96 | 236500 |
| 2023-01-04 | 17.83 | $18.00 | 485500 |
| 2023-01-03 | 17.82 | $17.61 | 463300 |
| 2022-12-30 | 17.93 | $18.17 | 468800 |
| 2022-12-29 | 17.89 | $18.12 | 291300 |
| 2022-12-28 | 17.85 | $17.65 | 300100 |
| 2022-12-27 | 17.96 | $18.10 | 228700 |
| 2022-12-23 | 17.96 | $18.36 | 315900 |
| 2022-12-22 | 17.87 | $18.15 | 357100 |
| 2022-12-21 | 17.83 | $18.45 | 415100 |
| 2022-12-20 | 17.69 | $18.27 | 496400 |
| 2022-12-19 | 17.59 | $17.72 | 435600 |
| 2022-12-16 | 17.64 | $17.78 | 4.5M |
| 2022-12-15 | 17.68 | $17.07 | 627600 |
| 2022-12-14 | 17.97 | $17.97 | 675700 |
| 2022-12-13 | 18.04 | $18.03 | 978300 |
| 2022-12-12 | 18.10 | $17.77 | 1.0M |
| 2022-12-09 | 18.26 | $17.72 | 786500 |
| 2022-12-08 | 18.48 | $18.39 | 717200 |
| 2022-12-07 | 18.53 | $18.10 | 344600 |
| 2022-12-06 | 18.68 | $18.49 | 329000 |
| 2022-12-05 | 18.74 | $18.04 | 454700 |
| 2022-12-02 | 18.95 | $19.25 | 345400 |
| 2022-12-01 | 18.82 | $18.29 | 255100 |
| 2022-11-30 | 18.96 | $18.70 | 418600 |
| 2022-11-29 | 19.00 | $18.41 | 262500 |
| 2022-11-28 | 19.13 | $18.21 | 258200 |
| 2022-11-25 | 19.35 | $18.80 | 117500 |
| 2022-11-23 | 19.41 | $18.77 | 248200 |
| 2022-11-22 | 19.49 | $19.12 | 309600 |
| 2022-11-21 | 19.47 | $18.98 | 308600 |
| 2022-11-18 | 19.47 | $18.93 | 282400 |
| 2022-11-17 | 19.47 | $19.11 | 358600 |
| 2022-11-16 | 19.41 | $18.96 | 215200 |
| 2022-11-15 | 19.36 | $19.37 | 262600 |
| 2022-11-14 | 19.15 | $19.08 | 427400 |
| 2022-11-11 | 18.98 | $19.60 | 673600 |
| 2022-11-10 | 18.60 | $19.08 | 513900 |
| 2022-11-09 | 18.28 | $17.53 | 412600 |
| 2022-11-08 | 18.37 | $18.87 | 354800 |
| 2022-11-07 | 18.05 | $18.89 | 400600 |
| 2022-11-04 | 17.63 | $18.55 | 660600 |
| 2022-11-03 | 17.23 | $16.30 | 406400 |
| 2022-11-02 | 17.45 | $16.54 | 454700 |
| 2022-11-01 | 17.62 | $17.78 | 455500 |
| 2022-10-31 | 17.44 | $17.44 | 374700 |
| 2022-10-28 | 17.31 | $17.35 | 404100 |
| 2022-10-27 | 17.18 | $17.24 | 268000 |
| 2022-10-26 | 17.05 | $17.46 | 384100 |
| 2022-10-25 | 16.80 | $16.88 | 426900 |
| 2022-10-24 | 16.69 | $17.15 | 406600 |
| 2022-10-21 | 16.45 | $17.29 | 339400 |
| 2022-10-20 | 16.12 | $16.11 | 481100 |
| 2022-10-19 | 16.09 | $15.60 | 387000 |
| 2022-10-18 | 16.20 | $15.70 | 477600 |
| 2022-10-17 | 16.31 | $16.05 | 471900 |
| 2022-10-14 | 16.33 | $14.81 | 537200 |
| 2022-10-13 | 16.74 | $16.54 | 578800 |
| 2022-10-12 | 16.68 | $16.43 | 341300 |
| 2022-10-11 | 16.64 | $16.77 | 471200 |
| 2022-10-10 | 16.48 | $16.73 | 370900 |
| 2022-10-07 | 16.29 | $16.21 | 347800 |
| 2022-10-06 | 16.21 | $16.48 | 261600 |
| 2022-10-05 | 16.03 | $16.79 | 234900 |
| 2022-10-04 | 15.71 | $16.93 | 465500 |
| 2022-10-03 | 15.27 | $16.47 | 484600 |
| 2022-09-30 | 14.89 | $14.99 | 1.1M |
| 2022-09-29 | 14.89 | $15.21 | 490800 |
| 2022-09-28 | 14.83 | $15.37 | 419600 |
| 2022-09-27 | 14.71 | $15.02 | 434400 |
| 2022-09-26 | 14.68 | $14.30 | 521500 |
| 2022-09-23 | 14.88 | $14.44 | 502600 |
| 2022-09-22 | 15.09 | $14.82 | 360000 |
| 2022-09-21 | 15.23 | $14.85 | 503000 |
| 2022-09-20 | 15.39 | $14.97 | 380200 |
| 2022-09-19 | 15.56 | $15.93 | 525800 |
| 2022-09-16 | 15.46 | $15.11 | 2.0M |
| 2022-09-15 | 15.61 | $15.49 | 571700 |
| 2022-09-14 | 15.68 | $15.52 | 552600 |
| 2022-09-13 | 15.75 | $16.37 | 484600 |
| 2022-09-12 | 15.57 | $17.04 | 657700 |
| 2022-09-09 | 15.15 | $16.26 | 338000 |
| 2022-09-08 | 14.89 | $15.23 | 380100 |
| 2022-09-07 | 14.92 | $14.84 | 512900 |
| 2022-09-06 | 15.08 | $15.12 | 448600 |
| 2022-09-02 | 15.20 | $14.99 | 535300 |
| 2022-09-01 | 15.40 | $14.89 | 370300 |
| 2022-08-31 | 15.69 | $15.34 | 288400 |
| 2022-08-30 | 15.91 | $15.64 | 423300 |
| 2022-08-29 | 16.09 | $16.37 | 262800 |
| 2022-08-26 | 16.09 | $16.45 | 291500 |
| 2022-08-25 | 16.06 | $16.56 | 303600 |
| 2022-08-24 | 16.01 | $15.88 | 241200 |
| 2022-08-23 | 16.17 | $16.03 | 325800 |
| 2022-08-22 | 16.33 | $15.66 | 374400 |
| 2022-08-19 | 16.66 | $16.10 | 399500 |
| 2022-08-18 | 16.92 | $16.89 | 230900 |
| 2022-08-17 | 16.99 | $16.71 | 330700 |
| 2022-08-16 | 17.14 | $17.27 | 303000 |
| 2022-08-15 | 17.16 | $17.29 | 382900 |
| 2022-08-12 | 17.18 | $17.64 | 444300 |
| 2022-08-11 | 17.09 | $17.34 | 449700 |
| 2022-08-10 | 17.10 | $17.11 | 437700 |
| 2022-08-09 | 17.18 | $16.87 | 392200 |
| 2022-08-08 | 17.37 | $16.69 | 451800 |
| 2022-08-05 | 17.66 | $16.57 | 741700 |
| 2022-08-04 | 18.06 | $17.26 | 709500 |
| 2022-08-03 | 18.33 | $17.06 | 766900 |
| 2022-08-02 | 18.72 | $16.28 | 1.8M |
| 2022-08-01 | 19.45 | $19.72 | 498400 |
| 2022-07-29 | 19.24 | $20.29 | 293700 |
| 2022-07-28 | 18.81 | $19.50 | 340200 |
| 2022-07-27 | 18.52 | $19.70 | 332600 |
| 2022-07-26 | 18.11 | $19.03 | 322500 |
| 2022-07-25 | 17.83 | $18.80 | 376800 |
| 2022-07-22 | 17.57 | $18.04 | 336700 |
| 2022-07-21 | 17.49 | $18.45 | 437900 |
| 2022-07-20 | 17.28 | $18.50 | 324400 |
| 2022-07-19 | 17.03 | $18.48 | 393400 |
| 2022-07-18 | 16.73 | $17.95 | 436700 |
| 2022-07-15 | 16.56 | $17.35 | 409600 |
| 2022-07-14 | 16.55 | $17.42 | 527900 |
| 2022-07-13 | 16.55 | $17.64 | 344800 |
| 2022-07-12 | 16.50 | $17.21 | 462000 |
| 2022-07-11 | 16.59 | $17.25 | 371800 |
| 2022-07-08 | 16.72 | $17.37 | 469300 |
| 2022-07-07 | 16.87 | $17.34 | 682900 |
| 2022-07-06 | 17.08 | $16.31 | 770400 |
| 2022-07-05 | 17.68 | $16.78 | 912900 |
| 2022-07-01 | 18.30 | $18.43 | 555600 |
| 2022-06-30 | 18.55 | $18.71 | 695000 |
| 2022-06-29 | 18.78 | $18.29 | 733300 |
| 2022-06-28 | 19.22 | $19.32 | 349900 |
| 2022-06-27 | 19.44 | $19.78 | 420700 |
| 2022-06-24 | 19.58 | $20.02 | 982000 |
| 2022-06-23 | 19.69 | $19.09 | 975800 |
| 2022-06-22 | 20.13 | $19.23 | 975800 |
| 2022-06-21 | 20.65 | $19.90 | 913300 |
| 2022-06-17 | 21.07 | $19.36 | 1.9M |
| 2022-06-16 | 21.76 | $19.43 | 659300 |
| 2022-06-15 | 22.59 | $21.33 | 591100 |
| 2022-06-14 | 22.99 | $20.81 | 558900 |
| 2022-06-13 | 23.64 | $21.16 | 638000 |
| 2022-06-10 | 24.32 | $22.40 | 527200 |
| 2022-06-09 | 24.73 | $23.00 | 555000 |
| 2022-06-08 | 25.02 | $24.16 | 996600 |
| 2022-06-07 | 24.99 | $26.18 | 1.2M |
| 2022-06-06 | 24.29 | $24.07 | 497400 |
| 2022-06-03 | 24.09 | $23.93 | 427500 |
| 2022-06-02 | 23.86 | $24.15 | 406900 |
| 2022-06-01 | 23.50 | $23.37 | 530200 |
| 2022-05-31 | 23.29 | $23.10 | 1.4M |
| 2022-05-27 | 23.10 | $24.49 | 649600 |
| 2022-05-26 | 22.41 | $23.78 | 603900 |
| 2022-05-25 | 21.79 | $22.95 | 625600 |
| 2022-05-24 | 21.28 | $22.47 | 1.7M |
| 2022-05-23 | 20.81 | $22.55 | 627100 |
| 2022-05-20 | 20.21 | $21.11 | 531400 |
| 2022-05-19 | 19.94 | $21.50 | 682500 |
| 2022-05-18 | 19.48 | $21.19 | 1.0M |
| 2022-05-17 | 19.03 | $21.74 | 752400 |
| 2022-05-16 | 18.32 | $20.44 | 1.1M |
| 2022-05-13 | 17.88 | $19.85 | 1.1M |
| 2022-05-12 | 17.55 | $18.15 | 1.1M |
| 2022-05-11 | 17.70 | $17.88 | 1.1M |
| 2022-05-10 | 18.01 | $17.65 | 981900 |
| 2022-05-09 | 18.47 | $17.40 | 683500 |
| 2022-05-06 | 19.13 | $18.21 | 651900 |
| 2022-05-05 | 19.70 | $18.28 | 993000 |
| 2022-05-04 | 20.38 | $20.60 | 542100 |
| 2022-05-03 | 20.48 | $20.19 | 607200 |
| 2022-05-02 | 20.75 | $19.65 | 791400 |
| 2022-04-29 | 21.26 | $20.67 | 753900 |
| 2022-04-28 | 21.55 | $21.47 | 502600 |
| 2022-04-27 | 21.66 | $20.86 | 449300 |
| 2022-04-26 | 21.99 | $20.52 | 464900 |
| 2022-04-25 | 22.50 | $21.26 | 761300 |
| 2022-04-22 | 22.88 | $21.65 | 790000 |
| 2022-04-21 | 23.21 | $22.65 | 843700 |
| 2022-04-20 | 23.29 | $24.44 | 816400 |
| 2022-04-19 | 22.80 | $24.33 | 700600 |
| 2022-04-18 | 22.23 | $23.74 | 952200 |
| 2022-04-14 | 21.72 | $22.67 | 702700 |
| 2022-04-13 | 21.44 | $22.61 | 767800 |
| 2022-04-12 | 21.11 | $21.66 | 956500 |
| 2022-04-11 | 21.00 | $20.26 | 371900 |
| 2022-04-08 | 21.32 | $20.11 | 414400 |
| 2022-04-07 | 21.75 | $20.53 | 453600 |
| 2022-04-06 | 22.14 | $20.28 | 762100 |
| 2022-04-05 | 22.68 | $20.83 | 627400 |
| 2022-04-04 | 23.15 | $21.83 | 433600 |
| 2022-04-01 | 23.39 | $22.15 | 446300 |
| 2022-03-31 | 23.56 | $21.88 | 625100 |
| 2022-03-30 | 23.83 | $21.99 | 496200 |
| 2022-03-29 | 24.10 | $22.28 | 759600 |
| 2022-03-28 | 24.30 | $23.20 | 571000 |
| 2022-03-25 | 24.23 | $23.87 | 403600 |
| 2022-03-24 | 23.89 | $23.89 | 2.2M |
| 2022-03-23 | 23.43 | $23.25 | 568900 |
| 2022-03-22 | 23.05 | $22.75 | 855200 |
| 2022-03-21 | 22.71 | $23.56 | 1.2M |
| 2022-03-18 | 22.00 | $22.22 | 1.8M |
| 2022-03-17 | 21.53 | $22.89 | 1.3M |
| 2022-03-16 | 20.72 | $22.54 | 2.5M |
| 2022-03-15 | 19.82 | $19.96 | 1.2M |
| 2022-03-14 | 19.52 | $19.01 | 730300 |
| 2022-03-11 | 19.44 | $18.99 | 633000 |
| 2022-03-10 | 19.32 | $19.32 | 742700 |
| 2022-03-09 | 19.05 | $18.54 | 626700 |
| 2022-03-08 | 18.96 | $17.77 | 1.1M |
| 2022-03-07 | 19.07 | $18.44 | 918000 |
| 2022-03-04 | 18.96 | $19.47 | 1.0M |
| 2022-03-03 | 18.49 | $20.25 | 1.0M |
| 2022-03-02 | 17.65 | $19.10 | 1.3M |
| 2022-03-01 | 16.98 | $17.74 | 1.1M |
| 2022-02-28 | 16.57 | $18.03 | 1.3M |
| 2022-02-25 | 15.98 | $17.46 | 2.0M |
| 2022-02-24 | 15.43 | $15.01 | 832600 |
| 2022-02-23 | 15.54 | $15.27 | 434600 |
| 2022-02-22 | 15.59 | $15.37 | 493300 |
| 2022-02-18 | 15.61 | $15.78 | 394600 |
| 2022-02-17 | 15.50 | $15.67 | 376400 |
| 2022-02-16 | 15.41 | $15.77 | 425700 |
| 2022-02-15 | 15.26 | $15.82 | 593500 |
| 2022-02-14 | 15.06 | $15.57 | 600500 |
| 2022-02-11 | 14.89 | $15.50 | 555900 |
| 2022-02-10 | 14.71 | $15.22 | 510400 |
| 2022-02-09 | 14.59 | $15.30 | 537200 |
| 2022-02-08 | 14.42 | $15.54 | 767200 |
| 2022-02-07 | 14.14 | $14.50 | 369400 |
| 2022-02-04 | 14.13 | $14.49 | 329600 |
| 2022-02-03 | 14.14 | $14.43 | 407900 |
| 2022-02-02 | 14.17 | $14.79 | 622700 |
| 2022-02-01 | 14.11 | $14.80 | 821200 |
| 2022-01-31 | 14.04 | $14.03 | 3.0M |
| 2022-01-28 | 14.21 | $14.67 | 704900 |
| 2022-01-27 | 14.22 | $14.33 | 980000 |
| 2022-01-26 | 14.35 | $14.42 | 894500 |
| 2022-01-25 | 14.50 | $14.34 | 1.1M |
| 2022-01-24 | 14.71 | $14.04 | 1.0M |
| 2022-01-21 | 15.07 | $13.35 | 765700 |
| 2022-01-20 | 15.73 | $14.33 | 662000 |
| 2022-01-19 | 16.23 | $15.28 | 493400 |
| 2022-01-18 | 16.54 | $15.69 | 444200 |
| 2022-01-14 | 16.78 | $16.08 | 446200 |
| 2022-01-13 | 16.94 | $16.17 | 1.1M |
| 2022-01-12 | 17.11 | $16.74 | 665100 |
| 2022-01-11 | 17.12 | $16.14 | 562800 |
| 2022-01-10 | 17.32 | $16.08 | 640300 |
| 2022-01-07 | 17.56 | $17.12 | 486900 |
| 2022-01-06 | 17.52 | $17.24 | 904900 |
| 2022-01-05 | 17.41 | $17.85 | 1.5M |
| 2022-01-04 | 17.08 | $17.81 | 1.4M |
| 2022-01-03 | 16.67 | $16.96 | 1.0M |
| 2021-12-31 | 16.43 | $16.50 | 500400 |
| 2021-12-30 | 16.27 | $16.46 | 453700 |
| 2021-12-29 | 16.08 | $16.64 | 284200 |
| 2021-12-28 | 15.79 | $16.62 | 619300 |
| 2021-12-27 | 15.43 | $16.63 | 359500 |
| 2021-12-23 | 14.99 | $16.22 | 485200 |
| 2021-12-22 | 14.58 | $15.65 | 633500 |
| 2021-12-21 | 14.26 | $15.35 | 1.3M |
| 2021-12-20 | 13.96 | $13.89 | 536700 |
| 2021-12-17 | 14.07 | $14.57 | 2.1M |
| 2021-12-16 | 14.00 | $13.92 | 808800 |
| 2021-12-15 | 14.11 | $13.62 | 1.1M |
| 2021-12-14 | 14.36 | $14.22 | 730800 |
| 2021-12-13 | 14.47 | $14.30 | 611300 |
| 2021-12-10 | 14.58 | $14.75 | 410300 |
| 2021-12-09 | 14.57 | $14.47 | 567900 |
| 2021-12-08 | 14.66 | $14.74 | 404500 |
| 2021-12-07 | 14.68 | $14.82 | 529400 |
| 2021-12-06 | 14.68 | $14.18 | 490400 |
| 2021-12-03 | 14.89 | $14.33 | 402300 |
| 2021-12-02 | 15.09 | $14.50 | 622400 |
| 2021-12-01 | 15.29 | $14.12 | 539600 |
| 2021-11-30 | 15.64 | $14.32 | 766200 |
| 2021-11-29 | 16.00 | $15.11 | 513600 |
| 2021-11-26 | 16.19 | $15.23 | 417200 |
| 2021-11-24 | 16.36 | $15.97 | 709600 |
| 2021-11-23 | 16.33 | $16.72 | 695700 |
| 2021-11-22 | 16.03 | $17.12 | 1.9M |
| 2021-11-19 | 15.54 | $15.15 | 559700 |
| 2021-11-18 | 15.56 | $15.40 | 675800 |
| 2021-11-17 | 15.49 | $15.12 | 808500 |
| 2021-11-16 | 15.48 | $14.89 | 330500 |
| 2021-11-15 | 15.54 | $15.10 | 526900 |
| 2021-11-12 | 15.53 | $15.42 | 346200 |
| 2021-11-11 | 15.40 | $15.51 | 573800 |
| 2021-11-10 | 15.21 | $14.96 | 480800 |
| 2021-11-09 | 15.15 | $15.69 | 488100 |
| 2021-11-08 | 14.82 | $15.79 | 1.2M |
| 2021-11-05 | 14.39 | $14.99 | 850900 |
| 2021-11-04 | 14.11 | $14.27 | 628800 |
| 2021-11-03 | 13.99 | $14.24 | 393600 |
| 2021-11-02 | 13.84 | $13.92 | 1.1M |
| 2021-11-01 | 13.77 | $14.31 | 545400 |
| 2021-10-29 | 13.55 | $13.95 | 583100 |
| 2021-10-28 | 13.40 | $13.72 | 353800 |
| 2021-10-27 | 13.29 | $13.32 | 571100 |
| 2021-10-26 | 13.28 | $13.75 | 487800 |
| 2021-10-25 | 13.13 | $13.61 | 518600 |
| 2021-10-22 | 13.00 | $12.88 | 400900 |
| 2021-10-21 | 13.07 | $12.79 | 497100 |
| 2021-10-20 | 13.18 | $13.01 | 409500 |
| 2021-10-19 | 13.26 | $12.79 | 443200 |
| 2021-10-18 | 13.42 | $13.10 | 518100 |
| 2021-10-15 | 13.52 | $13.14 | 634900 |
| 2021-10-14 | 13.62 | $13.16 | 1.0M |
| 2021-10-13 | 13.75 | $13.69 | 697500 |
| 2021-10-12 | 13.72 | $13.58 | 1.1M |
| 2021-10-11 | 13.73 | $14.03 | 441100 |
| 2021-10-08 | 13.60 | $13.80 | 442100 |
| 2021-10-07 | 13.51 | $13.77 | 1.2M |
| 2021-10-06 | 13.40 | $13.01 | 609900 |
| 2021-10-05 | 13.51 | $14.08 | 542600 |
| 2021-10-04 | 13.31 | $13.88 | 664000 |
| 2021-10-01 | 13.13 | $13.43 | 492600 |
| 2021-09-30 | 13.06 | $13.08 | 843000 |
| 2021-09-29 | 13.08 | $13.15 | 371200 |
| 2021-09-28 | 13.09 | $13.56 | 1.6M |
| 2021-09-27 | 12.97 | $13.82 | 489200 |
| 2021-09-24 | 12.75 | $13.13 | 362800 |
| 2021-09-23 | 12.71 | $13.30 | 384100 |
| 2021-09-22 | 12.61 | $12.85 | 596200 |
| 2021-09-21 | 12.64 | $12.41 | 439900 |
| 2021-09-20 | 12.82 | $12.57 | 550200 |
| 2021-09-17 | 12.99 | $12.99 | 1.6M |
| 2021-09-16 | 13.08 | $13.22 | 508700 |
| 2021-09-15 | 13.12 | $13.72 | 525800 |
| 2021-09-14 | 13.02 | $13.01 | 479600 |
| 2021-09-13 | 13.13 | $13.45 | 682900 |
| 2021-09-10 | 13.12 | $13.32 | 630900 |
| 2021-09-09 | 13.17 | $13.10 | 407400 |
| 2021-09-08 | 13.30 | $12.97 | 736900 |
| 2021-09-07 | 13.51 | $13.42 | 492100 |
| 2021-09-03 | 13.63 | $13.35 | 407200 |
| 2021-09-02 | 13.80 | $13.32 | 1.0M |
| 2021-09-01 | 14.03 | $13.45 | 669900 |
| 2021-08-31 | 14.26 | $13.68 | 844800 |
| 2021-08-30 | 14.47 | $14.15 | 358500 |
| 2021-08-27 | 14.58 | $14.42 | 552800 |
| 2021-08-26 | 14.63 | $13.74 | 356600 |
| 2021-08-25 | 14.90 | $14.18 | 304100 |
| 2021-08-24 | 15.09 | $14.46 | 341700 |
| 2021-08-23 | 15.23 | $14.35 | 509000 |
| 2021-08-20 | 15.43 | $13.81 | 414000 |
| 2021-08-19 | 15.83 | $14.06 | 481000 |
| 2021-08-18 | 16.23 | $14.74 | 483300 |
| 2021-08-17 | 16.48 | $15.02 | 755300 |
| 2021-08-16 | 16.68 | $16.52 | 740300 |
| 2021-08-13 | 16.44 | $16.72 | 491200 |
| 2021-08-12 | 16.06 | $16.99 | 678300 |
| 2021-08-11 | 15.50 | $17.33 | 1.3M |
| 2021-08-10 | 14.69 | $16.88 | 1.2M |
| 2021-08-09 | 13.83 | $15.18 | 821900 |
| 2021-08-06 | 13.33 | $14.35 | 1.1M |
| 2021-08-05 | 12.98 | $12.93 | 569300 |
| 2021-08-04 | 13.00 | $12.81 | 671400 |
| 2021-08-03 | 13.06 | $13.41 | 701900 |
| 2021-08-02 | 12.96 | $12.88 | 439100 |
| 2021-07-30 | 13.00 | $13.33 | 582400 |
| 2021-07-29 | 12.91 | $13.67 | 611700 |
| 2021-07-28 | 12.70 | $13.00 | 351200 |
| 2021-07-27 | 12.66 | $13.00 | 408600 |
| 2021-07-26 | 12.61 | $13.25 | 284000 |
| 2021-07-23 | 12.49 | $12.69 | 474200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.06
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.96
Average
50.59
Maximum
73.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.06 | $19.13 | 385044 |
| 2026-07-17 | 51.87 | $19.38 | 427324 |
| 2026-07-16 | 52.16 | $19.42 | 333100 |
| 2026-07-15 | 54.07 | $19.69 | 359517 |
| 2026-07-14 | 51.63 | $19.30 | 385140 |
| 2026-07-13 | 52.94 | $19.49 | 267100 |
| 2026-07-10 | 50.24 | $19.06 | 204536 |
| 2026-07-09 | 47.86 | $18.70 | 331400 |
| 2026-07-08 | 48.91 | $18.87 | 266700 |
| 2026-07-07 | 46.96 | $18.57 | 412134 |
| 2026-07-06 | 45.78 | $18.39 | 341500 |
| 2026-07-02 | 39.46 | $17.50 | 472700 |
| 2026-07-01 | 42.25 | $18.03 | 507402 |
| 2026-06-30 | 46.09 | $18.69 | 355426 |
| 2026-06-29 | 47.21 | $18.87 | 378400 |
| 2026-06-26 | 54.59 | $19.93 | 822100 |
| 2026-06-25 | 56.99 | $20.23 | 340100 |
| 2026-06-24 | 52.64 | $19.57 | 344147 |
| 2026-06-23 | 50.56 | $19.28 | 334103 |
| 2026-06-22 | 53.90 | $19.71 | 342020 |
| 2026-06-18 | 51.04 | $19.31 | 1.1M |
| 2026-06-17 | 52.99 | $19.56 | 387100 |
| 2026-06-16 | 56.61 | $20.00 | 235600 |
| 2026-06-15 | 57.46 | $20.10 | 287100 |
| 2026-06-12 | 60.74 | $20.48 | 338108 |
| 2026-06-11 | 62.71 | $20.70 | 307219 |
| 2026-06-10 | 57.13 | $19.77 | 294801 |
| 2026-06-09 | 57.75 | $19.84 | 266500 |
| 2026-06-08 | 56.53 | $19.65 | 313025 |
| 2026-06-05 | 56.62 | $19.66 | 303436 |
| 2026-06-04 | 60.59 | $20.14 | 243700 |
| 2026-06-03 | 58.81 | $19.83 | 302305 |
| 2026-06-02 | 63.45 | $20.36 | 262700 |
| 2026-06-01 | 58.79 | $19.56 | 248300 |
| 2026-05-29 | 59.61 | $19.65 | 357000 |
| 2026-05-28 | 61.03 | $19.81 | 325967 |
| 2026-05-27 | 59.83 | $19.60 | 456400 |
| 2026-05-26 | 60.17 | $19.64 | 369200 |
| 2026-05-22 | 57.16 | $19.11 | 337808 |
| 2026-05-21 | 53.50 | $18.53 | 286100 |
| 2026-05-20 | 51.68 | $18.26 | 290200 |
| 2026-05-19 | 45.85 | $17.48 | 343242 |
| 2026-05-18 | 49.88 | $18.03 | 227411 |
| 2026-05-15 | 48.63 | $17.87 | 255805 |
| 2026-05-14 | 51.69 | $18.27 | 202703 |
| 2026-05-13 | 49.10 | $17.93 | 289400 |
| 2026-05-12 | 46.63 | $17.62 | 295900 |
| 2026-05-11 | 51.97 | $18.31 | 261437 |
| 2026-05-08 | 53.14 | $18.45 | 299500 |
| 2026-05-07 | 52.19 | $18.32 | 320538 |
| 2026-05-06 | 58.72 | $19.07 | 364426 |
| 2026-05-05 | 60.74 | $19.28 | 479022 |
| 2026-05-04 | 56.24 | $18.62 | 305100 |
| 2026-05-01 | 61.52 | $19.14 | 254831 |
| 2026-04-30 | 62.59 | $19.24 | 346843 |
| 2026-04-29 | 60.22 | $18.88 | 352000 |
| 2026-04-28 | 63.29 | $19.17 | 274022 |
| 2026-04-27 | 65.36 | $19.36 | 245500 |
| 2026-04-24 | 63.88 | $19.11 | 209923 |
| 2026-04-23 | 61.64 | $18.75 | 194848 |
| 2026-04-22 | 61.51 | $18.73 | 238500 |
| 2026-04-21 | 60.40 | $18.55 | 269824 |
| 2026-04-20 | 60.28 | $18.53 | 277900 |
| 2026-04-17 | 57.30 | $18.05 | 204501 |
| 2026-04-16 | 54.89 | $17.69 | 226200 |
| 2026-04-15 | 53.71 | $17.52 | 186117 |
| 2026-04-14 | 53.79 | $17.53 | 210600 |
| 2026-04-13 | 57.53 | $18.00 | 222616 |
| 2026-04-10 | 55.92 | $17.74 | 291420 |
| 2026-04-09 | 53.81 | $17.41 | 302730 |
| 2026-04-08 | 51.04 | $17.00 | 358000 |
| 2026-04-07 | 44.05 | $16.10 | 271949 |
| 2026-04-06 | 43.37 | $16.02 | 269845 |
| 2026-04-02 | 44.40 | $16.18 | 285100 |
| 2026-04-01 | 45.95 | $16.42 | 275648 |
| 2026-03-31 | 45.35 | $16.34 | 401219 |
| 2026-03-30 | 44.31 | $16.20 | 249516 |
| 2026-03-27 | 43.06 | $16.03 | 249000 |
| 2026-03-26 | 44.63 | $16.31 | 362519 |
| 2026-03-25 | 46.58 | $16.65 | 272902 |
| 2026-03-24 | 44.96 | $16.41 | 463700 |
| 2026-03-23 | 39.46 | $15.65 | 486900 |
| 2026-03-20 | 32.46 | $14.82 | 2.9M |
| 2026-03-19 | 32.81 | $14.90 | 502208 |
| 2026-03-18 | 32.81 | $14.90 | 454945 |
| 2026-03-17 | 31.48 | $14.74 | 434839 |
| 2026-03-16 | 30.01 | $14.56 | 598433 |
| 2026-03-13 | 30.42 | $14.68 | 608636 |
| 2026-03-12 | 32.33 | $15.22 | 462805 |
| 2026-03-11 | 35.04 | $15.92 | 534700 |
| 2026-03-10 | 35.86 | $16.12 | 687000 |
| 2026-03-09 | 37.09 | $16.42 | 342500 |
| 2026-03-06 | 39.04 | $16.88 | 415641 |
| 2026-03-05 | 43.42 | $17.81 | 455300 |
| 2026-03-04 | 43.42 | $17.81 | 393300 |
| 2026-03-03 | 40.71 | $17.39 | 458325 |
| 2026-03-02 | 42.22 | $17.72 | 507200 |
| 2026-02-27 | 37.40 | $17.00 | 332111 |
| 2026-02-26 | 38.68 | $17.30 | 340208 |
| 2026-02-25 | 37.60 | $17.14 | 695858 |
| 2026-02-24 | 35.65 | $16.85 | 537300 |
| 2026-02-23 | 38.27 | $17.52 | 745347 |
| 2026-02-20 | 38.51 | $17.58 | 1.2M |
| 2026-02-19 | 57.87 | $20.93 | 409161 |
| 2026-02-18 | 58.29 | $20.98 | 382610 |
| 2026-02-17 | 58.44 | $21.00 | 284611 |
| 2026-02-13 | 56.76 | $20.70 | 456820 |
| 2026-02-12 | 56.76 | $20.70 | 328345 |
| 2026-02-11 | 62.98 | $21.51 | 268900 |
| 2026-02-10 | 59.89 | $20.91 | 237200 |
| 2026-02-09 | 62.89 | $21.27 | 273028 |
| 2026-02-06 | 63.14 | $21.30 | 390900 |
| 2026-02-05 | 60.44 | $20.76 | 363700 |
| 2026-02-04 | 65.49 | $21.36 | 426600 |
| 2026-02-03 | 64.02 | $21.05 | 481065 |
| 2026-02-02 | 61.71 | $20.59 | 354806 |
| 2026-01-30 | 58.17 | $19.95 | 898948 |
| 2026-01-29 | 57.64 | $19.86 | 350700 |
| 2026-01-28 | 54.00 | $19.26 | 253757 |
| 2026-01-27 | 56.95 | $19.64 | 327929 |
| 2026-01-26 | 55.74 | $19.44 | 401211 |
| 2026-01-23 | 61.12 | $20.10 | 480522 |
| 2026-01-22 | 63.32 | $20.35 | 295633 |
| 2026-01-21 | 63.27 | $20.34 | 236306 |
| 2026-01-20 | 59.53 | $19.63 | 431147 |
| 2026-01-16 | 61.54 | $19.87 | 421842 |
| 2026-01-15 | 70.17 | $20.79 | 848600 |
| 2026-01-14 | 67.49 | $20.22 | 362040 |
| 2026-01-13 | 62.61 | $19.35 | 225746 |
| 2026-01-12 | 63.76 | $19.46 | 315038 |
| 2026-01-09 | 62.88 | $19.31 | 265000 |
| 2026-01-08 | 61.14 | $19.02 | 323000 |
| 2026-01-07 | 58.46 | $18.60 | 245404 |
| 2026-01-06 | 59.95 | $18.76 | 334609 |
| 2026-01-05 | 56.16 | $18.19 | 341800 |
| 2026-01-02 | 53.21 | $17.79 | 217200 |
| 2025-12-31 | 47.96 | $17.16 | 228300 |
| 2025-12-30 | 49.38 | $17.33 | 200148 |
| 2025-12-29 | 51.24 | $17.55 | 212000 |
| 2025-12-26 | 53.33 | $17.79 | 144412 |
| 2025-12-24 | 54.20 | $17.89 | 103405 |
| 2025-12-23 | 53.55 | $17.80 | 236913 |
| 2025-12-22 | 52.41 | $17.64 | 310800 |
| 2025-12-19 | 51.13 | $17.46 | 1.7M |
| 2025-12-18 | 62.31 | $18.72 | 297500 |
| 2025-12-17 | 65.67 | $19.03 | 602943 |
| 2025-12-16 | 61.26 | $18.34 | 280440 |
| 2025-12-15 | 59.98 | $18.16 | 245336 |
| 2025-12-12 | 60.51 | $18.21 | 519321 |
| 2025-12-11 | 62.48 | $18.40 | 338700 |
| 2025-12-10 | 59.15 | $17.90 | 498000 |
| 2025-12-09 | 54.01 | $17.24 | 253900 |
| 2025-12-08 | 52.20 | $17.03 | 237100 |
| 2025-12-05 | 55.89 | $17.40 | 219345 |
| 2025-12-04 | 55.16 | $17.31 | 234516 |
| 2025-12-03 | 57.27 | $17.52 | 323249 |
| 2025-12-02 | 51.19 | $16.80 | 185325 |
| 2025-12-01 | 53.92 | $17.07 | 249300 |
| 2025-11-28 | 52.49 | $16.91 | 120618 |
| 2025-11-26 | 52.79 | $16.94 | 338100 |
| 2025-11-25 | 52.20 | $16.87 | 271100 |
| 2025-11-24 | 47.10 | $16.30 | 352572 |
| 2025-11-21 | 46.05 | $16.19 | 349939 |
| 2025-11-20 | 42.27 | $15.81 | 303317 |
| 2025-11-19 | 43.17 | $15.93 | 400324 |
| 2025-11-18 | 40.86 | $15.70 | 406400 |
| 2025-11-17 | 39.65 | $15.58 | 272335 |
| 2025-11-14 | 42.19 | $15.95 | 215820 |
| 2025-11-13 | 42.33 | $15.97 | 420240 |
| 2025-11-12 | 43.00 | $16.07 | 373500 |
| 2025-11-11 | 41.50 | $15.90 | 287000 |
| 2025-11-10 | 43.09 | $16.15 | 404300 |
| 2025-11-07 | 49.17 | $17.00 | 415318 |
| 2025-11-06 | 51.20 | $17.25 | 339042 |
| 2025-11-05 | 57.78 | $17.98 | 220700 |
| 2025-11-04 | 53.33 | $17.41 | 316700 |
| 2025-11-03 | 56.93 | $17.77 | 255405 |
| 2025-10-31 | 55.50 | $17.59 | 224600 |
| 2025-10-30 | 55.89 | $17.63 | 274004 |
| 2025-10-29 | 58.03 | $17.85 | 321510 |
| 2025-10-28 | 58.61 | $17.91 | 350800 |
| 2025-10-27 | 57.47 | $17.74 | 184100 |
| 2025-10-24 | 59.02 | $17.91 | 179600 |
| 2025-10-23 | 58.20 | $17.78 | 199100 |
| 2025-10-22 | 55.04 | $17.30 | 255800 |
| 2025-10-21 | 60.37 | $17.89 | 473751 |
| 2025-10-20 | 55.67 | $17.21 | 271631 |
| 2025-10-17 | 49.96 | $16.52 | 177532 |
| 2025-10-16 | 50.50 | $16.58 | 228612 |
| 2025-10-15 | 53.41 | $16.90 | 220642 |
| 2025-10-14 | 54.24 | $16.99 | 248400 |
| 2025-10-13 | 51.35 | $16.63 | 254821 |
| 2025-10-10 | 44.29 | $15.87 | 328074 |
| 2025-10-09 | 50.01 | $16.50 | 227000 |
| 2025-10-08 | 55.52 | $17.01 | 205100 |
| 2025-10-07 | 51.65 | $16.62 | 209142 |
| 2025-10-06 | 51.65 | $16.62 | 214600 |
| 2025-10-03 | 54.16 | $16.85 | 204900 |
| 2025-10-02 | 54.93 | $16.92 | 220713 |
| 2025-10-01 | 53.40 | $16.75 | 225300 |
| 2025-09-30 | 51.36 | $16.53 | 279300 |
| 2025-09-29 | 50.14 | $16.40 | 312600 |
| 2025-09-26 | 56.46 | $17.01 | 223726 |
| 2025-09-25 | 53.64 | $16.70 | 283824 |
| 2025-09-24 | 54.61 | $16.79 | 273017 |
| 2025-09-23 | 51.54 | $16.46 | 296842 |
| 2025-09-22 | 51.07 | $16.41 | 378823 |
| 2025-09-19 | 51.07 | $16.41 | 1.0M |
| 2025-09-18 | 53.34 | $16.65 | 275448 |
| 2025-09-17 | 51.90 | $16.48 | 353944 |
| 2025-09-16 | 55.03 | $16.81 | 269600 |
| 2025-09-15 | 56.60 | $16.97 | 215700 |
| 2025-09-12 | 54.28 | $16.67 | 180429 |
| 2025-09-11 | 57.29 | $16.98 | 390741 |
| 2025-09-10 | 54.42 | $16.61 | 226200 |
| 2025-09-09 | 52.02 | $16.32 | 306643 |
| 2025-09-08 | 56.93 | $16.82 | 239400 |
| 2025-09-05 | 59.28 | $17.04 | 336630 |
| 2025-09-04 | 57.14 | $16.76 | 349400 |
| 2025-09-03 | 53.78 | $16.35 | 293500 |
| 2025-09-02 | 52.48 | $16.20 | 533047 |
| 2025-08-29 | 54.72 | $16.43 | 185100 |
| 2025-08-28 | 56.51 | $16.61 | 226300 |
| 2025-08-27 | 56.13 | $16.56 | 196714 |
| 2025-08-26 | 58.05 | $16.76 | 305330 |
| 2025-08-25 | 57.36 | $16.66 | 198400 |
| 2025-08-22 | 56.95 | $16.60 | 294221 |
| 2025-08-21 | 52.20 | $15.94 | 182000 |
| 2025-08-20 | 53.92 | $16.14 | 439819 |
| 2025-08-19 | 54.34 | $16.19 | 293344 |
| 2025-08-18 | 51.90 | $15.85 | 237138 |
| 2025-08-15 | 50.49 | $15.66 | 255728 |
| 2025-08-14 | 52.65 | $15.94 | 288000 |
| 2025-08-13 | 56.31 | $16.39 | 370733 |
| 2025-08-12 | 53.44 | $15.97 | 348300 |
| 2025-08-11 | 48.20 | $15.29 | 629400 |
| 2025-08-08 | 50.42 | $15.57 | 525300 |
| 2025-08-07 | 46.31 | $15.08 | 278428 |
| 2025-08-06 | 48.00 | $15.30 | 274814 |
| 2025-08-05 | 49.09 | $15.44 | 230818 |
| 2025-08-04 | 46.54 | $15.13 | 261600 |
| 2025-08-01 | 45.96 | $15.06 | 506909 |
| 2025-07-31 | 51.59 | $15.80 | 330443 |
| 2025-07-30 | 53.69 | $16.05 | 455600 |
| 2025-07-29 | 55.06 | $16.21 | 401358 |
| 2025-07-28 | 59.09 | $16.66 | 329200 |
| 2025-07-25 | 62.36 | $17.00 | 285700 |
| 2025-07-24 | 61.03 | $16.78 | 441840 |
| 2025-07-23 | 71.59 | $17.75 | 875200 |
| 2025-07-22 | 66.35 | $16.83 | 316700 |
| 2025-07-21 | 63.79 | $16.46 | 271501 |
| 2025-07-18 | 61.86 | $16.20 | 285834 |
| 2025-07-17 | 63.21 | $16.31 | 236412 |
| 2025-07-16 | 59.78 | $15.86 | 217125 |
| 2025-07-15 | 59.47 | $15.82 | 294304 |
| 2025-07-14 | 63.15 | $16.13 | 248435 |
| 2025-07-11 | 64.01 | $16.20 | 232500 |
| 2025-07-10 | 65.69 | $16.34 | 240900 |
| 2025-07-09 | 63.75 | $16.04 | 309600 |
| 2025-07-08 | 65.27 | $16.17 | 288900 |
| 2025-07-07 | 64.84 | $16.10 | 258600 |
| 2025-07-03 | 70.38 | $16.57 | 167227 |
| 2025-07-02 | 70.50 | $16.58 | 329747 |
| 2025-07-01 | 65.84 | $15.75 | 285044 |
| 2025-06-30 | 63.60 | $15.41 | 619512 |
| 2025-06-27 | 65.52 | $15.57 | 1.0M |
| 2025-06-26 | 63.42 | $15.25 | 285542 |
| 2025-06-25 | 60.03 | $14.78 | 284000 |
| 2025-06-24 | 58.64 | $14.60 | 351100 |
| 2025-06-23 | 57.70 | $14.48 | 410143 |
| 2025-06-20 | 56.37 | $14.31 | 1.1M |
| 2025-06-18 | 58.21 | $14.49 | 489000 |
| 2025-06-17 | 56.65 | $14.28 | 309700 |
| 2025-06-16 | 55.82 | $14.17 | 279400 |
| 2025-06-13 | 54.63 | $14.01 | 309300 |
| 2025-06-12 | 55.07 | $14.06 | 281300 |
| 2025-06-11 | 57.45 | $14.33 | 421924 |
| 2025-06-10 | 59.72 | $14.58 | 284625 |
| 2025-06-09 | 59.60 | $14.56 | 419800 |
| 2025-06-06 | 56.49 | $14.06 | 356726 |
| 2025-06-05 | 56.42 | $14.05 | 483800 |
| 2025-06-04 | 58.97 | $14.36 | 605930 |
| 2025-06-03 | 55.59 | $13.81 | 426531 |
| 2025-06-02 | 54.56 | $13.65 | 669000 |
| 2025-05-30 | 47.10 | $12.63 | 448900 |
| 2025-05-29 | 48.36 | $12.80 | 341621 |
| 2025-05-28 | 46.36 | $12.55 | 433943 |
| 2025-05-27 | 49.64 | $13.00 | 546907 |
| 2025-05-23 | 43.75 | $12.30 | 361500 |
| 2025-05-22 | 45.11 | $12.49 | 662100 |
| 2025-05-21 | 44.68 | $12.44 | 410500 |
| 2025-05-20 | 49.15 | $13.05 | 234600 |
| 2025-05-19 | 51.55 | $13.35 | 295443 |
| 2025-05-16 | 51.96 | $13.40 | 306200 |
| 2025-05-15 | 52.42 | $13.46 | 273918 |
| 2025-05-14 | 52.15 | $13.42 | 425006 |
| 2025-05-13 | 52.87 | $13.52 | 590318 |
| 2025-05-12 | 48.19 | $12.83 | 681100 |
| 2025-05-09 | 37.81 | $11.61 | 1.1M |
| 2025-05-08 | 49.16 | $13.09 | 335138 |
| 2025-05-07 | 47.12 | $12.89 | 272600 |
| 2025-05-06 | 48.31 | $13.02 | 314924 |
| 2025-05-05 | 49.89 | $13.19 | 385500 |
| 2025-05-02 | 49.24 | $13.12 | 215466 |
| 2025-05-01 | 43.39 | $12.53 | 218700 |
| 2025-04-30 | 44.38 | $12.65 | 291200 |
| 2025-04-29 | 45.20 | $12.75 | 260242 |
| 2025-04-28 | 45.67 | $12.81 | 326800 |
| 2025-04-25 | 46.14 | $12.87 | 311200 |
| 2025-04-24 | 48.72 | $13.20 | 287900 |
| 2025-04-23 | 48.22 | $13.14 | 363148 |
| 2025-04-22 | 48.82 | $13.22 | 255000 |
| 2025-04-21 | 45.59 | $12.82 | 210023 |
| 2025-04-17 | 46.64 | $12.97 | 290100 |
| 2025-04-16 | 44.87 | $12.75 | 251200 |
| 2025-04-15 | 43.90 | $12.63 | 219900 |
| 2025-04-14 | 44.08 | $12.66 | 285700 |
| 2025-04-11 | 44.20 | $12.68 | 268000 |
| 2025-04-10 | 42.31 | $12.42 | 315528 |
| 2025-04-09 | 44.00 | $12.73 | 377503 |
| 2025-04-08 | 33.63 | $11.45 | 467253 |
| 2025-04-07 | 34.58 | $11.65 | 572043 |
| 2025-04-04 | 34.05 | $11.59 | 512900 |
| 2025-04-03 | 37.58 | $12.32 | 282900 |
| 2025-04-02 | 46.63 | $13.76 | 263300 |
| 2025-04-01 | 41.92 | $13.25 | 425010 |
| 2025-03-31 | 42.69 | $13.36 | 293000 |
| 2025-03-28 | 44.31 | $13.59 | 374814 |
| 2025-03-27 | 46.96 | $13.95 | 322100 |
| 2025-03-26 | 44.51 | $13.67 | 295403 |
| 2025-03-25 | 43.89 | $13.60 | 320937 |
| 2025-03-24 | 43.04 | $13.50 | 383800 |
| 2025-03-21 | 37.79 | $12.92 | 1.2M |
| 2025-03-20 | 44.11 | $13.87 | 279513 |
| 2025-03-19 | 44.86 | $13.97 | 293200 |
| 2025-03-18 | 42.05 | $13.67 | 326600 |
| 2025-03-17 | 43.38 | $13.86 | 447900 |
| 2025-03-14 | 44.72 | $14.05 | 376732 |
| 2025-03-13 | 38.01 | $13.35 | 463203 |
| 2025-03-12 | 37.80 | $13.33 | 440910 |
| 2025-03-11 | 43.55 | $14.17 | 421000 |
| 2025-03-10 | 43.55 | $14.17 | 471300 |
| 2025-03-07 | 44.72 | $14.33 | 371800 |
| 2025-03-06 | 40.65 | $13.90 | 551400 |
| 2025-03-05 | 41.53 | $14.03 | 451523 |
| 2025-03-04 | 36.31 | $13.51 | 552400 |
| 2025-03-03 | 39.33 | $13.98 | 485200 |
| 2025-02-28 | 42.62 | $14.44 | 658200 |
| 2025-02-27 | 54.49 | $15.70 | 711920 |
| 2025-02-26 | 57.25 | $15.93 | 340000 |
| 2025-02-25 | 55.96 | $15.79 | 351639 |
| 2025-02-24 | 55.78 | $15.77 | 340605 |
| 2025-02-21 | 54.62 | $15.64 | 358645 |
| 2025-02-20 | 57.82 | $15.93 | 254746 |
| 2025-02-19 | 57.58 | $15.90 | 481300 |
| 2025-02-18 | 57.68 | $15.91 | 384744 |
| 2025-02-14 | 53.64 | $15.41 | 264013 |
| 2025-02-13 | 52.96 | $15.33 | 241914 |
| 2025-02-12 | 51.69 | $15.18 | 196100 |
| 2025-02-11 | 55.78 | $15.61 | 216700 |
| 2025-02-10 | 56.18 | $15.65 | 298337 |
| 2025-02-07 | 51.10 | $15.03 | 245925 |
| 2025-02-06 | 54.18 | $15.35 | 233800 |
| 2025-02-05 | 52.57 | $15.16 | 255715 |
| 2025-02-04 | 48.78 | $14.74 | 319200 |
| 2025-02-03 | 45.54 | $14.41 | 280014 |
| 2025-01-31 | 50.41 | $14.94 | 1.2M |
| 2025-01-30 | 52.95 | $15.19 | 262042 |
| 2025-01-29 | 53.56 | $15.25 | 301100 |
| 2025-01-28 | 52.33 | $15.11 | 294405 |
| 2025-01-27 | 53.10 | $15.19 | 437948 |
| 2025-01-24 | 54.03 | $15.29 | 294817 |
| 2025-01-23 | 50.02 | $14.81 | 278136 |
| 2025-01-22 | 48.70 | $14.66 | 259339 |
| 2025-01-21 | 53.46 | $15.19 | 269641 |
| 2025-01-17 | 51.94 | $15.01 | 240949 |
| 2025-01-16 | 51.61 | $14.97 | 241748 |
| 2025-01-15 | 51.78 | $14.99 | 318924 |
| 2025-01-14 | 46.59 | $14.37 | 274300 |
| 2025-01-13 | 45.23 | $14.22 | 298600 |
| 2025-01-10 | 38.28 | $13.52 | 479905 |
| 2025-01-08 | 36.98 | $13.40 | 240333 |
| 2025-01-07 | 39.00 | $13.71 | 302802 |
| 2025-01-06 | 40.85 | $13.98 | 332639 |
| 2025-01-03 | 38.38 | $13.74 | 318109 |
| 2025-01-02 | 37.87 | $13.69 | 394000 |
| 2024-12-31 | 40.70 | $14.13 | 337701 |
| 2024-12-30 | 36.61 | $13.73 | 390100 |
| 2024-12-27 | 38.90 | $14.09 | 326446 |
| 2024-12-26 | 40.37 | $14.31 | 369117 |
| 2024-12-24 | 39.98 | $14.27 | 157212 |
| 2024-12-23 | 38.54 | $14.12 | 628523 |
| 2024-12-20 | 40.31 | $14.41 | 4.3M |
| 2024-12-19 | 40.62 | $14.46 | 632400 |
| 2024-12-18 | 43.17 | $14.87 | 504346 |
| 2024-12-17 | 48.69 | $15.65 | 536605 |
| 2024-12-16 | 52.36 | $16.10 | 419104 |
| 2024-12-13 | 50.87 | $15.91 | 284500 |
| 2024-12-12 | 53.02 | $16.17 | 286200 |
| 2024-12-11 | 56.70 | $16.59 | 351200 |
| 2024-12-10 | 57.60 | $16.69 | 418548 |
| 2024-12-09 | 60.34 | $16.99 | 681431 |
| 2024-12-06 | 56.83 | $16.45 | 486600 |
| 2024-12-05 | 56.76 | $16.44 | 553629 |
| 2024-12-04 | 59.13 | $16.71 | 539026 |
| 2024-12-03 | 59.48 | $16.75 | 582400 |
| 2024-12-02 | 62.36 | $17.08 | 637206 |
| 2024-11-29 | 60.08 | $16.67 | 346900 |
| 2024-11-27 | 58.07 | $16.33 | 548816 |
| 2024-11-26 | 55.71 | $15.95 | 539300 |
| 2024-11-25 | 57.57 | $16.18 | 645607 |
| 2024-11-22 | 53.46 | $15.54 | 436330 |
| 2024-11-21 | 49.92 | $15.05 | 247317 |
| 2024-11-20 | 46.53 | $14.62 | 242800 |
| 2024-11-19 | 46.96 | $14.68 | 323000 |
| 2024-11-18 | 45.47 | $14.49 | 430400 |
| 2024-11-15 | 45.47 | $14.49 | 429933 |
| 2024-11-14 | 47.36 | $14.79 | 480600 |
| 2024-11-13 | 51.19 | $15.36 | 380033 |
| 2024-11-12 | 54.35 | $15.79 | 311700 |
| 2024-11-11 | 59.45 | $16.42 | 348300 |
| 2024-11-08 | 54.92 | $15.71 | 464900 |
| 2024-11-07 | 57.05 | $15.96 | 375027 |
| 2024-11-06 | 60.81 | $16.38 | 485200 |
| 2024-11-05 | 48.32 | $14.76 | 209047 |
| 2024-11-04 | 44.36 | $14.38 | 184800 |
| 2024-11-01 | 44.04 | $14.35 | 235706 |
| 2024-10-31 | 41.25 | $14.09 | 194400 |
| 2024-10-30 | 43.30 | $14.35 | 170846 |
| 2024-10-29 | 45.11 | $14.57 | 137800 |
| 2024-10-28 | 45.60 | $14.63 | 151700 |
| 2024-10-25 | 40.00 | $14.09 | 157900 |
| 2024-10-24 | 40.59 | $14.17 | 251500 |
| 2024-10-23 | 38.88 | $14.01 | 263006 |
| 2024-10-22 | 41.58 | $14.39 | 148529 |
| 2024-10-21 | 44.67 | $14.79 | 212200 |
| 2024-10-18 | 46.56 | $15.02 | 201137 |
| 2024-10-17 | 46.98 | $15.07 | 214600 |
| 2024-10-16 | 42.12 | $14.57 | 215710 |
| 2024-10-15 | 38.48 | $14.23 | 232945 |
| 2024-10-14 | 41.70 | $14.67 | 260200 |
| 2024-10-11 | 43.35 | $14.88 | 202938 |
| 2024-10-10 | 40.37 | $14.60 | 295929 |
| 2024-10-09 | 38.95 | $14.47 | 211100 |
| 2024-10-08 | 36.52 | $14.25 | 234244 |
| 2024-10-07 | 36.71 | $14.28 | 182800 |
| 2024-10-04 | 36.89 | $14.31 | 190512 |
| 2024-10-03 | 35.17 | $14.14 | 253549 |
| 2024-10-02 | 36.80 | $14.43 | 236100 |
| 2024-10-01 | 38.99 | $14.80 | 324545 |
| 2024-09-30 | 39.17 | $14.83 | 268418 |
| 2024-09-27 | 39.92 | $14.96 | 445000 |
| 2024-09-26 | 38.00 | $14.74 | 338900 |
| 2024-09-25 | 35.12 | $14.42 | 325800 |
| 2024-09-24 | 38.34 | $15.03 | 381632 |
| 2024-09-23 | 35.78 | $14.75 | 342200 |
| 2024-09-20 | 37.64 | $15.10 | 1.9M |
| 2024-09-19 | 41.89 | $15.82 | 311536 |
| 2024-09-18 | 37.21 | $15.32 | 334228 |
| 2024-09-17 | 38.45 | $15.53 | 418600 |
| 2024-09-16 | 34.19 | $15.10 | 308800 |
| 2024-09-13 | 33.48 | $15.03 | 318731 |
| 2024-09-12 | 29.11 | $14.61 | 253907 |
| 2024-09-11 | 28.47 | $14.55 | 273700 |
| 2024-09-10 | 27.96 | $14.50 | 375700 |
| 2024-09-09 | 28.74 | $14.70 | 374500 |
| 2024-09-06 | 30.31 | $15.09 | 472530 |
| 2024-09-05 | 31.40 | $15.35 | 351905 |
| 2024-09-04 | 31.44 | $15.36 | 317728 |
| 2024-09-03 | 31.44 | $15.36 | 446628 |
| 2024-08-30 | 35.20 | $16.26 | 297900 |
| 2024-08-29 | 35.88 | $16.41 | 352000 |
| 2024-08-28 | 32.67 | $16.02 | 208743 |
| 2024-08-27 | 34.57 | $16.47 | 182400 |
| 2024-08-26 | 35.30 | $16.64 | 232000 |
| 2024-08-23 | 35.98 | $16.80 | 370833 |
| 2024-08-22 | 33.62 | $16.49 | 242502 |
| 2024-08-21 | 34.20 | $16.64 | 213125 |
| 2024-08-20 | 32.80 | $16.45 | 253744 |
| 2024-08-19 | 32.94 | $16.49 | 290216 |
| 2024-08-16 | 32.67 | $16.45 | 401217 |
| 2024-08-15 | 33.02 | $16.56 | 357506 |
| 2024-08-14 | 31.62 | $16.34 | 421437 |
| 2024-08-13 | 32.35 | $16.59 | 634114 |
| 2024-08-12 | 29.58 | $16.14 | 690831 |
| 2024-08-09 | 33.04 | $17.35 | 736600 |
| 2024-08-08 | 41.54 | $19.58 | 491900 |
| 2024-08-07 | 37.42 | $18.98 | 290327 |
| 2024-08-06 | 37.97 | $19.11 | 366400 |
| 2024-08-05 | 37.64 | $19.06 | 329341 |
| 2024-08-02 | 40.37 | $19.72 | 403645 |
| 2024-08-01 | 45.57 | $20.81 | 309400 |
| 2024-07-31 | 55.61 | $22.42 | 567846 |
| 2024-07-30 | 51.52 | $21.77 | 436100 |
| 2024-07-29 | 52.94 | $21.97 | 311700 |
| 2024-07-26 | 54.97 | $22.25 | 309940 |
| 2024-07-25 | 53.52 | $22.01 | 414500 |
| 2024-07-24 | 51.67 | $21.71 | 235731 |
| 2024-07-23 | 57.87 | $22.56 | 216344 |
| 2024-07-22 | 55.36 | $22.14 | 797690 |
| 2024-07-19 | 56.42 | $22.28 | 225383 |
| 2024-07-18 | 59.53 | $22.68 | 277002 |
| 2024-07-17 | 59.68 | $22.70 | 327916 |
| 2024-07-16 | 63.06 | $23.13 | 420669 |
| 2024-07-15 | 52.10 | $21.30 | 211300 |
| 2024-07-12 | 48.36 | $20.83 | 191837 |
| 2024-07-11 | 46.93 | $20.66 | 243295 |
| 2024-07-10 | 38.39 | $19.76 | 150133 |
| 2024-07-09 | 35.89 | $19.53 | 195198 |
| 2024-07-08 | 37.86 | $19.84 | 177709 |
| 2024-07-05 | 35.01 | $19.58 | 211915 |
| 2024-07-03 | 38.70 | $20.15 | 73246 |
| 2024-07-02 | 38.49 | $20.13 | 180373 |
| 2024-07-01 | 38.94 | $20.20 | 201838 |
| 2024-06-28 | 39.39 | $20.27 | 519512 |
| 2024-06-27 | 37.95 | $20.12 | 208179 |
| 2024-06-26 | 40.06 | $20.47 | 156610 |
| 2024-06-25 | 37.41 | $20.19 | 183510 |
| 2024-06-24 | 38.69 | $20.41 | 257005 |
| 2024-06-21 | 42.02 | $20.95 | 824767 |
| 2024-06-20 | 43.27 | $21.14 | 214791 |
| 2024-06-18 | 38.23 | $20.59 | 205889 |
| 2024-06-17 | 37.36 | $20.50 | 300706 |
| 2024-06-14 | 38.98 | $20.78 | 143412 |
| 2024-06-13 | 42.06 | $21.28 | 141070 |
| 2024-06-12 | 44.89 | $21.70 | 150373 |
| 2024-06-11 | 44.46 | $21.65 | 170504 |
| 2024-06-10 | 46.29 | $21.92 | 160665 |
| 2024-06-07 | 49.04 | $22.31 | 185834 |
| 2024-06-06 | 50.13 | $22.46 | 171542 |
| 2024-06-05 | 51.14 | $22.60 | 189455 |
| 2024-06-04 | 49.27 | $22.33 | 280928 |
| 2024-06-03 | 59.06 | $23.56 | 278599 |
| 2024-05-31 | 63.44 | $24.01 | 315226 |
| 2024-05-30 | 60.47 | $23.53 | 175208 |
| 2024-05-29 | 58.81 | $23.28 | 155211 |
| 2024-05-28 | 63.46 | $23.74 | 200156 |
| 2024-05-24 | 61.04 | $23.36 | 182370 |
| 2024-05-23 | 60.85 | $23.33 | 181235 |
| 2024-05-22 | 65.61 | $23.79 | 223187 |
| 2024-05-21 | 68.14 | $24.02 | 337296 |
| 2024-05-20 | 66.43 | $23.70 | 346635 |
| 2024-05-17 | 64.38 | $23.34 | 275274 |
| 2024-05-16 | 63.86 | $23.25 | 233354 |
| 2024-05-15 | 62.10 | $22.95 | 195565 |
| 2024-05-14 | 60.19 | $22.64 | 299378 |
| 2024-05-13 | 58.19 | $22.33 | 280523 |
| 2024-05-10 | 59.94 | $22.52 | 554877 |
| 2024-05-09 | 44.02 | $20.63 | 239251 |
| 2024-05-08 | 40.71 | $20.35 | 160434 |
| 2024-05-07 | 43.32 | $20.65 | 231240 |
| 2024-05-06 | 44.87 | $20.82 | 145543 |
| 2024-05-03 | 47.53 | $21.10 | 204403 |
| 2024-05-02 | 46.45 | $21.00 | 179630 |
| 2024-05-01 | 41.30 | $20.55 | 232925 |
| 2024-04-30 | 41.38 | $20.56 | 166994 |
| 2024-04-29 | 50.70 | $21.51 | 207341 |
| 2024-04-26 | 48.86 | $21.35 | 130280 |
| 2024-04-25 | 48.86 | $21.35 | 255029 |
| 2024-04-24 | 50.34 | $21.49 | 230727 |
| 2024-04-23 | 50.34 | $21.49 | 251836 |
| 2024-04-22 | 47.78 | $21.24 | 151665 |
| 2024-04-19 | 47.68 | $21.23 | 176448 |
| 2024-04-18 | 47.58 | $21.22 | 208271 |
| 2024-04-17 | 47.92 | $21.26 | 270748 |
| 2024-04-16 | 48.84 | $21.37 | 125040 |
| 2024-04-15 | 49.16 | $21.41 | 148254 |
| 2024-04-12 | 50.75 | $21.61 | 127602 |
| 2024-04-11 | 54.99 | $22.11 | 123205 |
| 2024-04-10 | 54.04 | $21.98 | 174147 |
| 2024-04-09 | 59.34 | $22.56 | 147161 |
| 2024-04-08 | 59.01 | $22.51 | 138208 |
| 2024-04-05 | 59.01 | $22.51 | 122615 |
| 2024-04-04 | 57.65 | $22.29 | 192967 |
| 2024-04-03 | 59.18 | $22.47 | 150896 |
| 2024-04-02 | 57.39 | $22.17 | 196266 |
| 2024-04-01 | 58.36 | $22.29 | 247581 |
| 2024-03-28 | 58.14 | $22.25 | 758238 |
| 2024-03-27 | 57.71 | $22.17 | 294063 |
| 2024-03-26 | 54.58 | $21.61 | 161465 |
| 2024-03-25 | 53.95 | $21.50 | 174379 |
| 2024-03-22 | 52.52 | $21.25 | 245263 |
| 2024-03-21 | 55.95 | $21.77 | 259696 |
| 2024-03-20 | 54.65 | $21.53 | 220010 |
| 2024-03-19 | 51.96 | $21.05 | 237315 |
| 2024-03-18 | 49.71 | $20.67 | 374057 |
| 2024-03-15 | 54.28 | $21.39 | 3.2M |
| 2024-03-14 | 52.31 | $21.05 | 538420 |
| 2024-03-13 | 54.34 | $21.36 | 373785 |
| 2024-03-12 | 50.20 | $20.66 | 242595 |
| 2024-03-11 | 52.12 | $20.96 | 318744 |
| 2024-03-08 | 47.68 | $20.26 | 302241 |
| 2024-03-07 | 48.72 | $20.43 | 298157 |
| 2024-03-06 | 46.15 | $20.04 | 252756 |
| 2024-03-05 | 45.69 | $19.97 | 282809 |
| 2024-03-04 | 47.75 | $20.34 | 320086 |
| 2024-03-01 | 49.60 | $20.66 | 399071 |
| 2024-02-29 | 56.68 | $21.75 | 507040 |
| 2024-02-28 | 47.62 | $20.36 | 376596 |
| 2024-02-27 | 43.24 | $19.82 | 141203 |
| 2024-02-26 | 47.27 | $20.40 | 352906 |
| 2024-02-23 | 45.53 | $20.19 | 149887 |
| 2024-02-22 | 43.67 | $19.97 | 182325 |
| 2024-02-21 | 43.25 | $19.92 | 124000 |
| 2024-02-20 | 43.43 | $19.95 | 168000 |
| 2024-02-16 | 47.59 | $20.60 | 226700 |
| 2024-02-15 | 50.19 | $20.97 | 285800 |
| 2024-02-14 | 45.11 | $20.31 | 133100 |
| 2024-02-13 | 42.40 | $19.99 | 256200 |
| 2024-02-12 | 51.44 | $21.19 | 224700 |
| 2024-02-09 | 51.03 | $21.14 | 154500 |
| 2024-02-08 | 49.90 | $21.00 | 186000 |
| 2024-02-07 | 44.39 | $20.37 | 116800 |
| 2024-02-06 | 42.88 | $20.21 | 162100 |
| 2024-02-05 | 42.60 | $20.18 | 177800 |
| 2024-02-02 | 46.08 | $20.67 | 176900 |
| 2024-02-01 | 47.05 | $20.80 | 160500 |
| 2024-01-31 | 44.94 | $20.55 | 398100 |
| 2024-01-30 | 49.69 | $21.18 | 146300 |
| 2024-01-29 | 49.77 | $21.19 | 187000 |
| 2024-01-26 | 45.19 | $20.64 | 154000 |
| 2024-01-25 | 44.41 | $20.55 | 222600 |
| 2024-01-24 | 42.57 | $20.34 | 156700 |
| 2024-01-23 | 42.57 | $20.34 | 189100 |
| 2024-01-22 | 44.27 | $20.61 | 203400 |
| 2024-01-19 | 40.52 | $20.16 | 149400 |
| 2024-01-18 | 40.64 | $20.18 | 177800 |
| 2024-01-17 | 37.70 | $19.83 | 161900 |
| 2024-01-16 | 39.17 | $20.11 | 144900 |
| 2024-01-12 | 42.44 | $20.69 | 140500 |
| 2024-01-11 | 42.44 | $20.69 | 150000 |
| 2024-01-10 | 43.69 | $20.91 | 155900 |
| 2024-01-09 | 44.48 | $21.05 | 173200 |
| 2024-01-08 | 50.93 | $22.08 | 172400 |
| 2024-01-05 | 50.67 | $22.04 | 191500 |
| 2024-01-04 | 51.93 | $22.23 | 170400 |
| 2024-01-03 | 54.43 | $22.60 | 341500 |
| 2024-01-02 | 57.80 | $23.07 | 275300 |
| 2023-12-29 | 60.68 | $23.45 | 288500 |
| 2023-12-28 | 63.94 | $23.86 | 167100 |
| 2023-12-27 | 66.17 | $24.13 | 165100 |
| 2023-12-26 | 66.99 | $24.23 | 173700 |
| 2023-12-22 | 65.66 | $23.90 | 246200 |
| 2023-12-21 | 63.71 | $23.44 | 182600 |
| 2023-12-20 | 62.75 | $23.22 | 304500 |
| 2023-12-19 | 66.63 | $23.73 | 318800 |
| 2023-12-18 | 63.48 | $22.98 | 324600 |
| 2023-12-15 | 61.20 | $22.49 | 1.7M |
| 2023-12-14 | 57.84 | $21.83 | 419300 |
| 2023-12-13 | 54.86 | $21.30 | 475400 |
| 2023-12-12 | 49.19 | $20.42 | 289100 |
| 2023-12-11 | 53.86 | $21.06 | 262400 |
| 2023-12-08 | 49.37 | $20.43 | 190100 |
| 2023-12-07 | 47.59 | $20.20 | 319100 |
| 2023-12-06 | 51.22 | $20.69 | 327800 |
| 2023-12-05 | 49.96 | $20.52 | 335400 |
| 2023-12-04 | 56.57 | $21.33 | 269800 |
| 2023-12-01 | 52.68 | $20.80 | 269900 |
| 2023-11-30 | 48.73 | $20.32 | 255200 |
| 2023-11-29 | 47.34 | $20.16 | 241000 |
| 2023-11-28 | 47.50 | $20.18 | 202400 |
| 2023-11-27 | 50.27 | $20.54 | 254700 |
| 2023-11-24 | 51.79 | $20.73 | 91600 |
| 2023-11-22 | 49.02 | $20.37 | 142800 |
| 2023-11-21 | 48.71 | $20.33 | 128600 |
| 2023-11-20 | 50.39 | $20.56 | 141100 |
| 2023-11-17 | 52.56 | $20.85 | 209700 |
| 2023-11-16 | 50.39 | $20.54 | 143900 |
| 2023-11-15 | 51.62 | $20.71 | 233400 |
| 2023-11-14 | 55.41 | $21.21 | 250000 |
| 2023-11-13 | 47.77 | $20.16 | 156900 |
| 2023-11-10 | 47.52 | $20.13 | 184500 |
| 2023-11-09 | 44.66 | $19.78 | 210700 |
| 2023-11-08 | 45.13 | $19.85 | 251800 |
| 2023-11-07 | 49.19 | $20.43 | 194100 |
| 2023-11-06 | 48.81 | $20.38 | 372700 |
| 2023-11-03 | 45.17 | $19.91 | 478300 |
| 2023-11-02 | 54.19 | $21.07 | 212000 |
| 2023-11-01 | 48.84 | $20.43 | 174700 |
| 2023-10-31 | 47.94 | $20.33 | 152500 |
| 2023-10-30 | 47.14 | $20.24 | 150800 |
| 2023-10-27 | 43.58 | $19.85 | 272400 |
| 2023-10-26 | 38.98 | $19.39 | 175700 |
| 2023-10-25 | 35.61 | $19.08 | 183500 |
| 2023-10-24 | 36.86 | $19.28 | 166600 |
| 2023-10-23 | 36.01 | $19.20 | 246700 |
| 2023-10-20 | 38.01 | $19.53 | 282300 |
| 2023-10-19 | 38.38 | $19.59 | 252700 |
| 2023-10-18 | 38.86 | $19.67 | 196100 |
| 2023-10-17 | 43.64 | $20.41 | 200100 |
| 2023-10-16 | 43.64 | $20.41 | 193200 |
| 2023-10-13 | 43.04 | $20.34 | 256100 |
| 2023-10-12 | 45.53 | $20.72 | 172600 |
| 2023-10-11 | 51.24 | $21.49 | 94300 |
| 2023-10-10 | 50.94 | $21.45 | 113400 |
| 2023-10-09 | 51.62 | $21.54 | 141500 |
| 2023-10-06 | 48.70 | $21.14 | 201400 |
| 2023-10-05 | 45.50 | $20.73 | 370500 |
| 2023-10-04 | 48.90 | $21.21 | 161600 |
| 2023-10-03 | 50.46 | $21.42 | 190700 |
| 2023-10-02 | 51.74 | $21.59 | 212600 |
| 2023-09-29 | 52.70 | $21.72 | 290600 |
| 2023-09-28 | 52.51 | $21.69 | 222800 |
| 2023-09-27 | 51.43 | $21.52 | 174900 |
| 2023-09-26 | 48.77 | $21.11 | 174100 |
| 2023-09-25 | 51.59 | $21.54 | 131200 |
| 2023-09-22 | 48.43 | $21.06 | 202600 |
| 2023-09-21 | 44.96 | $20.57 | 163200 |
| 2023-09-20 | 46.60 | $20.84 | 167700 |
| 2023-09-19 | 48.80 | $21.19 | 145400 |
| 2023-09-18 | 49.24 | $21.26 | 204500 |
| 2023-09-15 | 51.65 | $21.64 | 1.6M |
| 2023-09-14 | 54.10 | $22.01 | 296900 |
| 2023-09-13 | 46.55 | $20.85 | 235100 |
| 2023-09-12 | 44.77 | $20.61 | 231000 |
| 2023-09-11 | 45.00 | $20.65 | 391200 |
| 2023-09-08 | 39.17 | $19.89 | 308600 |
| 2023-09-07 | 41.60 | $20.33 | 357400 |
| 2023-09-06 | 45.43 | $20.96 | 231500 |
| 2023-09-05 | 47.13 | $21.22 | 418800 |
| 2023-09-01 | 54.43 | $22.20 | 207400 |
| 2023-08-31 | 52.36 | $21.91 | 252800 |
| 2023-08-30 | 50.28 | $21.63 | 225200 |
| 2023-08-29 | 53.52 | $22.04 | 190500 |
| 2023-08-28 | 49.36 | $21.49 | 175300 |
| 2023-08-25 | 44.08 | $20.88 | 143300 |
| 2023-08-24 | 44.80 | $20.98 | 213300 |
| 2023-08-23 | 47.17 | $21.30 | 258500 |
| 2023-08-22 | 49.83 | $21.64 | 194600 |
| 2023-08-21 | 52.65 | $21.98 | 113800 |
| 2023-08-18 | 56.30 | $22.39 | 182100 |
| 2023-08-17 | 56.39 | $22.40 | 225600 |
| 2023-08-16 | 52.39 | $21.85 | 199300 |
| 2023-08-15 | 51.62 | $21.75 | 145400 |
| 2023-08-14 | 53.76 | $22.01 | 240600 |
| 2023-08-11 | 53.92 | $22.03 | 344100 |
| 2023-08-10 | 51.84 | $21.73 | 260500 |
| 2023-08-09 | 51.14 | $21.63 | 157700 |
| 2023-08-08 | 50.32 | $21.51 | 242200 |
| 2023-08-07 | 50.38 | $21.52 | 259700 |
| 2023-08-04 | 45.01 | $20.75 | 451500 |
| 2023-08-03 | 55.18 | $22.13 | 352000 |
| 2023-08-02 | 63.36 | $22.96 | 217300 |
| 2023-08-01 | 69.48 | $23.48 | 210100 |
| 2023-07-31 | 68.48 | $23.30 | 191900 |
| 2023-07-28 | 66.32 | $22.93 | 126400 |
| 2023-07-27 | 64.83 | $22.69 | 211800 |
| 2023-07-26 | 68.92 | $23.03 | 149900 |
| 2023-07-25 | 69.79 | $23.10 | 248800 |
| 2023-07-24 | 68.11 | $22.79 | 213500 |
| 2023-07-21 | 67.61 | $22.70 | 177100 |
| 2023-07-20 | 70.15 | $22.92 | 264400 |
| 2023-07-19 | 69.90 | $22.87 | 186100 |
| 2023-07-18 | 71.34 | $23.00 | 152900 |
| 2023-07-17 | 69.80 | $22.66 | 237700 |
| 2023-07-14 | 68.37 | $22.36 | 210600 |
| 2023-07-13 | 69.51 | $22.47 | 192300 |
| 2023-07-12 | 69.38 | $22.44 | 254700 |
| 2023-07-11 | 67.59 | $22.04 | 201800 |
| 2023-07-10 | 66.53 | $21.81 | 175700 |
| 2023-07-07 | 64.71 | $21.43 | 263400 |
| 2023-07-06 | 62.35 | $20.97 | 214200 |
| 2023-07-05 | 63.58 | $21.11 | 287800 |
| 2023-07-03 | 73.16 | $22.09 | 189800 |
| 2023-06-30 | 70.95 | $21.57 | 411100 |
| 2023-06-29 | 70.15 | $21.39 | 359400 |
| 2023-06-28 | 64.46 | $20.30 | 252700 |
| 2023-06-27 | 62.54 | $19.99 | 348500 |
| 2023-06-26 | 59.65 | $19.56 | 211000 |
| 2023-06-23 | 59.10 | $19.48 | 413600 |
| 2023-06-22 | 62.36 | $19.80 | 224300 |
| 2023-06-21 | 63.30 | $19.89 | 246700 |
| 2023-06-20 | 61.28 | $19.56 | 314900 |
| 2023-06-16 | 59.00 | $19.21 | 1.3M |
| 2023-06-15 | 62.38 | $19.55 | 267600 |
| 2023-06-14 | 60.22 | $19.21 | 274600 |
| 2023-06-13 | 61.60 | $19.35 | 322300 |
| 2023-06-12 | 59.11 | $18.96 | 270200 |
| 2023-06-09 | 58.38 | $18.85 | 222700 |
| 2023-06-08 | 60.71 | $19.10 | 235900 |
| 2023-06-07 | 62.41 | $19.28 | 284300 |
| 2023-06-06 | 59.41 | $18.78 | 241600 |
| 2023-06-05 | 55.27 | $18.17 | 247000 |
| 2023-06-02 | 57.18 | $18.38 | 290400 |
| 2023-06-01 | 46.19 | $17.07 | 286900 |
| 2023-05-31 | 45.79 | $17.03 | 253300 |
| 2023-05-30 | 47.92 | $17.28 | 210600 |
| 2023-05-26 | 51.77 | $17.70 | 228200 |
| 2023-05-25 | 50.61 | $17.57 | 211300 |
| 2023-05-24 | 51.15 | $17.63 | 166400 |
| 2023-05-23 | 53.04 | $17.84 | 190500 |
| 2023-05-22 | 54.03 | $17.95 | 176300 |
| 2023-05-19 | 52.73 | $17.78 | 234100 |
| 2023-05-18 | 53.93 | $17.92 | 227700 |
| 2023-05-17 | 51.86 | $17.64 | 243500 |
| 2023-05-16 | 45.07 | $16.83 | 235800 |
| 2023-05-15 | 46.14 | $16.97 | 192200 |
| 2023-05-12 | 45.35 | $16.88 | 192800 |
| 2023-05-11 | 44.66 | $16.80 | 237700 |
| 2023-05-10 | 47.50 | $17.20 | 283100 |
| 2023-05-09 | 50.06 | $17.54 | 340600 |
| 2023-05-08 | 50.28 | $17.57 | 461200 |
| 2023-05-05 | 48.20 | $17.29 | 670500 |
| 2023-05-04 | 35.53 | $15.91 | 334200 |
| 2023-05-03 | 38.80 | $16.41 | 276000 |
| 2023-05-02 | 39.34 | $16.49 | 270500 |
| 2023-05-01 | 40.79 | $16.70 | 331900 |
| 2023-04-28 | 41.06 | $16.74 | 332700 |
| 2023-04-27 | 42.40 | $16.94 | 297700 |
| 2023-04-26 | 40.84 | $16.77 | 283400 |
| 2023-04-25 | 42.99 | $17.10 | 275000 |
| 2023-04-24 | 47.61 | $17.74 | 181700 |
| 2023-04-21 | 47.61 | $17.74 | 258300 |
| 2023-04-20 | 51.10 | $18.19 | 291600 |
| 2023-04-19 | 51.58 | $18.25 | 234800 |
| 2023-04-18 | 51.15 | $18.19 | 181000 |
| 2023-04-17 | 49.79 | $18.00 | 209200 |
| 2023-04-14 | 49.65 | $17.98 | 243800 |
| 2023-04-13 | 51.49 | $18.25 | 227300 |
| 2023-04-12 | 49.10 | $17.89 | 236200 |
| 2023-04-11 | 50.01 | $18.03 | 284800 |
| 2023-04-10 | 47.85 | $17.70 | 191100 |
| 2023-04-06 | 45.12 | $17.30 | 174800 |
| 2023-04-05 | 45.57 | $17.38 | 247000 |
| 2023-04-04 | 47.38 | $17.70 | 325200 |
| 2023-04-03 | 50.99 | $18.30 | 289300 |
| 2023-03-31 | 51.24 | $18.34 | 330900 |
| 2023-03-30 | 49.79 | $18.09 | 183500 |
| 2023-03-29 | 49.28 | $18.00 | 364600 |
| 2023-03-28 | 48.50 | $17.86 | 309600 |
| 2023-03-27 | 50.39 | $18.22 | 586700 |
| 2023-03-24 | 48.86 | $17.93 | 844300 |
| 2023-03-23 | 48.71 | $17.90 | 687800 |
| 2023-03-22 | 47.65 | $17.69 | 804800 |
| 2023-03-21 | 48.15 | $17.80 | 752100 |
| 2023-03-20 | 43.34 | $16.85 | 872900 |
| 2023-03-17 | 36.83 | $15.74 | 1.7M |
| 2023-03-16 | 39.55 | $16.44 | 444000 |
| 2023-03-15 | 37.23 | $16.07 | 650700 |
| 2023-03-14 | 42.00 | $17.22 | 747900 |
| 2023-03-13 | 39.30 | $16.80 | 557300 |
| 2023-03-10 | 40.89 | $17.17 | 691500 |
| 2023-03-09 | 45.59 | $18.16 | 459300 |
| 2023-03-08 | 48.71 | $18.74 | 583300 |
| 2023-03-07 | 45.92 | $18.28 | 525300 |
| 2023-03-06 | 47.09 | $18.50 | 680700 |
| 2023-03-03 | 54.39 | $19.73 | 454900 |
| 2023-03-02 | 51.17 | $19.18 | 324700 |
| 2023-03-01 | 49.13 | $18.85 | 513900 |
| 2023-02-28 | 45.44 | $18.29 | 697300 |
| 2023-02-27 | 50.33 | $19.08 | 367200 |
| 2023-02-24 | 45.62 | $18.41 | 699700 |
| 2023-02-23 | 42.44 | $18.00 | 424300 |
| 2023-02-22 | 43.02 | $18.10 | 469000 |
| 2023-02-21 | 42.95 | $18.09 | 517600 |
| 2023-02-17 | 50.82 | $19.34 | 323600 |
| 2023-02-16 | 53.11 | $19.65 | 267100 |
| 2023-02-15 | 51.64 | $19.43 | 247800 |
| 2023-02-14 | 52.42 | $19.54 | 292100 |
| 2023-02-13 | 50.62 | $19.26 | 327100 |
| 2023-02-10 | 51.21 | $19.35 | 336800 |
| 2023-02-09 | 50.35 | $19.21 | 305900 |
| 2023-02-08 | 51.84 | $19.45 | 330100 |
| 2023-02-07 | 54.12 | $19.81 | 277600 |
| 2023-02-06 | 54.31 | $19.84 | 305000 |
| 2023-02-03 | 59.59 | $20.64 | 355800 |
| 2023-02-02 | 60.00 | $20.70 | 337400 |
| 2023-02-01 | 56.86 | $20.04 | 927000 |
| 2023-01-31 | 54.97 | $19.67 | 765400 |
| 2023-01-30 | 51.90 | $19.10 | 335900 |
| 2023-01-27 | 57.53 | $19.96 | 482400 |
| 2023-01-26 | 63.55 | $20.75 | 434400 |
| 2023-01-25 | 60.52 | $20.14 | 514100 |
| 2023-01-24 | 57.67 | $19.62 | 234800 |
| 2023-01-23 | 57.61 | $19.61 | 297300 |
| 2023-01-20 | 57.02 | $19.50 | 278500 |
| 2023-01-19 | 55.35 | $19.19 | 311400 |
| 2023-01-18 | 53.46 | $18.85 | 377000 |
| 2023-01-17 | 51.87 | $18.57 | 396200 |
| 2023-01-13 | 58.68 | $19.57 | 300900 |
| 2023-01-12 | 56.51 | $19.17 | 301000 |
| 2023-01-11 | 54.53 | $18.82 | 256100 |
| 2023-01-10 | 55.14 | $18.91 | 265300 |
| 2023-01-09 | 52.24 | $18.40 | 271800 |
| 2023-01-06 | 54.88 | $18.80 | 326700 |
| 2023-01-05 | 49.83 | $17.96 | 236500 |
| 2023-01-04 | 50.08 | $18.00 | 485500 |
| 2023-01-03 | 47.61 | $17.61 | 463300 |
| 2022-12-30 | 51.06 | $18.17 | 468800 |
| 2022-12-29 | 50.76 | $18.12 | 291300 |
| 2022-12-28 | 47.88 | $17.65 | 300100 |
| 2022-12-27 | 50.57 | $18.10 | 228700 |
| 2022-12-23 | 52.17 | $18.36 | 315900 |
| 2022-12-22 | 50.98 | $18.15 | 357100 |
| 2022-12-21 | 52.77 | $18.45 | 415100 |
| 2022-12-20 | 51.80 | $18.27 | 496400 |
| 2022-12-19 | 48.76 | $17.72 | 435600 |
| 2022-12-16 | 49.09 | $17.78 | 4.5M |
| 2022-12-15 | 45.02 | $17.07 | 627600 |
| 2022-12-14 | 49.81 | $17.97 | 675700 |
| 2022-12-13 | 50.15 | $18.03 | 978300 |
| 2022-12-12 | 48.71 | $17.77 | 1.0M |
| 2022-12-09 | 48.44 | $17.72 | 786500 |
| 2022-12-08 | 51.93 | $18.39 | 717200 |
| 2022-12-07 | 50.47 | $18.10 | 344600 |
| 2022-12-06 | 52.51 | $18.49 | 329000 |
| 2022-12-05 | 50.30 | $18.04 | 454700 |
| 2022-12-02 | 57.09 | $19.25 | 345400 |
| 2022-12-01 | 52.23 | $18.29 | 255100 |
| 2022-11-30 | 54.75 | $18.70 | 418600 |
| 2022-11-29 | 53.24 | $18.41 | 262500 |
| 2022-11-28 | 52.19 | $18.21 | 258200 |
| 2022-11-25 | 55.68 | $18.80 | 117500 |
| 2022-11-23 | 55.54 | $18.77 | 248200 |
| 2022-11-22 | 57.61 | $19.12 | 309600 |
| 2022-11-21 | 57.00 | $18.98 | 308600 |
| 2022-11-18 | 56.79 | $18.93 | 282400 |
| 2022-11-17 | 57.76 | $19.11 | 358600 |
| 2022-11-16 | 57.18 | $18.96 | 215200 |
| 2022-11-15 | 59.29 | $19.37 | 262600 |
| 2022-11-14 | 58.26 | $19.08 | 427400 |
| 2022-11-11 | 60.89 | $19.60 | 673600 |
| 2022-11-10 | 59.14 | $19.08 | 513900 |
| 2022-11-09 | 53.19 | $17.53 | 412600 |
| 2022-11-08 | 60.41 | $18.87 | 354800 |
| 2022-11-07 | 60.53 | $18.89 | 400600 |
| 2022-11-04 | 59.26 | $18.55 | 660600 |
| 2022-11-03 | 48.93 | $16.30 | 406400 |
| 2022-11-02 | 50.22 | $16.54 | 454700 |
| 2022-11-01 | 57.68 | $17.78 | 455500 |
| 2022-10-31 | 55.98 | $17.44 | 374700 |
| 2022-10-28 | 55.53 | $17.35 | 404100 |
| 2022-10-27 | 54.99 | $17.24 | 268000 |
| 2022-10-26 | 56.28 | $17.46 | 384100 |
| 2022-10-25 | 53.56 | $16.88 | 426900 |
| 2022-10-24 | 55.08 | $17.15 | 406600 |
| 2022-10-21 | 55.85 | $17.29 | 339400 |
| 2022-10-20 | 50.22 | $16.11 | 481100 |
| 2022-10-19 | 47.47 | $15.60 | 387000 |
| 2022-10-18 | 47.96 | $15.70 | 477600 |
| 2022-10-17 | 49.68 | $16.05 | 471900 |
| 2022-10-14 | 42.78 | $14.81 | 537200 |
| 2022-10-13 | 52.28 | $16.54 | 578800 |
| 2022-10-12 | 51.64 | $16.43 | 341300 |
| 2022-10-11 | 53.78 | $16.77 | 471200 |
| 2022-10-10 | 53.57 | $16.73 | 370900 |
| 2022-10-07 | 50.72 | $16.21 | 347800 |
| 2022-10-06 | 52.31 | $16.48 | 261600 |
| 2022-10-05 | 54.14 | $16.79 | 234900 |
| 2022-10-04 | 54.97 | $16.93 | 465500 |
| 2022-10-03 | 52.71 | $16.47 | 484600 |
| 2022-09-30 | 44.14 | $14.99 | 1.1M |
| 2022-09-29 | 45.30 | $15.21 | 490800 |
| 2022-09-28 | 46.13 | $15.37 | 419600 |
| 2022-09-27 | 43.98 | $15.02 | 434400 |
| 2022-09-26 | 39.23 | $14.30 | 521500 |
| 2022-09-23 | 39.86 | $14.44 | 502600 |
| 2022-09-22 | 41.56 | $14.82 | 360000 |
| 2022-09-21 | 41.69 | $14.85 | 503000 |
| 2022-09-20 | 42.21 | $14.97 | 380200 |
| 2022-09-19 | 46.59 | $15.93 | 525800 |
| 2022-09-16 | 41.68 | $15.11 | 2.0M |
| 2022-09-15 | 43.44 | $15.49 | 571700 |
| 2022-09-14 | 43.58 | $15.52 | 552600 |
| 2022-09-13 | 47.65 | $16.37 | 484600 |
| 2022-09-12 | 51.24 | $17.04 | 657700 |
| 2022-09-09 | 46.81 | $16.26 | 338000 |
| 2022-09-08 | 39.97 | $15.23 | 380100 |
| 2022-09-07 | 37.06 | $14.84 | 512900 |
| 2022-09-06 | 38.33 | $15.12 | 448600 |
| 2022-09-02 | 37.38 | $14.99 | 535300 |
| 2022-09-01 | 36.67 | $14.89 | 370300 |
| 2022-08-31 | 38.54 | $15.34 | 288400 |
| 2022-08-30 | 39.82 | $15.64 | 423300 |
| 2022-08-29 | 43.14 | $16.37 | 262800 |
| 2022-08-26 | 43.52 | $16.45 | 291500 |
| 2022-08-25 | 44.02 | $16.56 | 303600 |
| 2022-08-24 | 39.94 | $15.88 | 241200 |
| 2022-08-23 | 40.56 | $16.03 | 325800 |
| 2022-08-22 | 38.32 | $15.66 | 374400 |
| 2022-08-19 | 40.03 | $16.10 | 399500 |
| 2022-08-18 | 43.32 | $16.89 | 230900 |
| 2022-08-17 | 42.29 | $16.71 | 330700 |
| 2022-08-16 | 44.68 | $17.27 | 303000 |
| 2022-08-15 | 44.77 | $17.29 | 382900 |
| 2022-08-12 | 46.24 | $17.64 | 444300 |
| 2022-08-11 | 44.76 | $17.34 | 449700 |
| 2022-08-10 | 43.62 | $17.11 | 437700 |
| 2022-08-09 | 42.45 | $16.87 | 392200 |
| 2022-08-08 | 41.59 | $16.69 | 451800 |
| 2022-08-05 | 41.03 | $16.57 | 741700 |
| 2022-08-04 | 43.30 | $17.26 | 709500 |
| 2022-08-03 | 42.42 | $17.06 | 766900 |
| 2022-08-02 | 38.92 | $16.28 | 1.8M |
| 2022-08-01 | 52.24 | $19.72 | 498400 |
| 2022-07-29 | 55.21 | $20.29 | 293700 |
| 2022-07-28 | 51.58 | $19.50 | 340200 |
| 2022-07-27 | 52.61 | $19.70 | 332600 |
| 2022-07-26 | 49.41 | $19.03 | 322500 |
| 2022-07-25 | 48.27 | $18.80 | 376800 |
| 2022-07-22 | 44.33 | $18.04 | 336700 |
| 2022-07-21 | 46.13 | $18.45 | 437900 |
| 2022-07-20 | 46.35 | $18.50 | 324400 |
| 2022-07-19 | 46.25 | $18.48 | 393400 |
| 2022-07-18 | 43.70 | $17.95 | 436700 |
| 2022-07-15 | 40.68 | $17.35 | 409600 |
| 2022-07-14 | 40.92 | $17.42 | 527900 |
| 2022-07-13 | 41.67 | $17.64 | 344800 |
| 2022-07-12 | 39.62 | $17.21 | 462000 |
| 2022-07-11 | 39.75 | $17.25 | 371800 |
| 2022-07-08 | 40.10 | $17.37 | 469300 |
| 2022-07-07 | 39.97 | $17.34 | 682900 |
| 2022-07-06 | 35.51 | $16.31 | 770400 |
| 2022-07-05 | 36.69 | $16.78 | 912900 |
| 2022-07-01 | 41.28 | $18.43 | 555600 |
| 2022-06-30 | 42.13 | $18.71 | 695000 |
| 2022-06-29 | 40.38 | $18.29 | 733300 |
| 2022-06-28 | 43.44 | $19.32 | 349900 |
| 2022-06-27 | 44.88 | $19.78 | 420700 |
| 2022-06-24 | 45.63 | $20.02 | 982000 |
| 2022-06-23 | 42.06 | $19.09 | 975800 |
| 2022-06-22 | 42.46 | $19.23 | 975800 |
| 2022-06-21 | 44.37 | $19.90 | 913300 |
| 2022-06-17 | 42.39 | $19.36 | 1.9M |
| 2022-06-16 | 42.58 | $19.43 | 659300 |
| 2022-06-15 | 48.05 | $21.33 | 591100 |
| 2022-06-14 | 46.25 | $20.81 | 558900 |
| 2022-06-13 | 47.30 | $21.16 | 638000 |
| 2022-06-10 | 51.19 | $22.40 | 527200 |
| 2022-06-09 | 53.20 | $23.00 | 555000 |
| 2022-06-08 | 57.34 | $24.16 | 996600 |
| 2022-06-07 | 65.82 | $26.18 | 1.2M |
| 2022-06-06 | 59.94 | $24.07 | 497400 |
| 2022-06-03 | 59.50 | $23.93 | 427500 |
| 2022-06-02 | 60.49 | $24.15 | 406900 |
| 2022-06-01 | 58.15 | $23.37 | 530200 |
| 2022-05-31 | 57.32 | $23.10 | 1.4M |
| 2022-05-27 | 63.49 | $24.49 | 649600 |
| 2022-05-26 | 61.48 | $23.78 | 603900 |
| 2022-05-25 | 58.96 | $22.95 | 625600 |
| 2022-05-24 | 57.44 | $22.47 | 1.7M |
| 2022-05-23 | 57.78 | $22.55 | 627100 |
| 2022-05-20 | 53.02 | $21.11 | 531400 |
| 2022-05-19 | 54.60 | $21.50 | 682500 |
| 2022-05-18 | 53.55 | $21.19 | 1.0M |
| 2022-05-17 | 55.72 | $21.74 | 752400 |
| 2022-05-16 | 51.30 | $20.44 | 1.1M |
| 2022-05-13 | 49.10 | $19.85 | 1.1M |
| 2022-05-12 | 41.94 | $18.15 | 1.1M |
| 2022-05-11 | 40.69 | $17.88 | 1.1M |
| 2022-05-10 | 39.63 | $17.65 | 981900 |
| 2022-05-09 | 38.49 | $17.40 | 683500 |
| 2022-05-06 | 40.85 | $18.21 | 651900 |
| 2022-05-05 | 41.06 | $18.28 | 993000 |
| 2022-05-04 | 48.85 | $20.60 | 542100 |
| 2022-05-03 | 47.17 | $20.19 | 607200 |
| 2022-05-02 | 44.90 | $19.65 | 791400 |
| 2022-04-29 | 48.65 | $20.67 | 753900 |
| 2022-04-28 | 51.87 | $21.47 | 502600 |
| 2022-04-27 | 49.44 | $20.86 | 449300 |
| 2022-04-26 | 48.06 | $20.52 | 464900 |
| 2022-04-25 | 50.95 | $21.26 | 761300 |
| 2022-04-22 | 52.53 | $21.65 | 790000 |
| 2022-04-21 | 56.83 | $22.65 | 843700 |
| 2022-04-20 | 66.02 | $24.44 | 816400 |
| 2022-04-19 | 65.70 | $24.33 | 700600 |
| 2022-04-18 | 63.95 | $23.74 | 952200 |
| 2022-04-14 | 60.47 | $22.67 | 702700 |
| 2022-04-13 | 60.27 | $22.61 | 767800 |
| 2022-04-12 | 56.92 | $21.66 | 956500 |
| 2022-04-11 | 51.16 | $20.26 | 371900 |
| 2022-04-08 | 50.49 | $20.11 | 414400 |
| 2022-04-07 | 52.41 | $20.53 | 453600 |
| 2022-04-06 | 51.37 | $20.28 | 762100 |
| 2022-04-05 | 53.84 | $20.83 | 627400 |
| 2022-04-04 | 58.73 | $21.83 | 433600 |
| 2022-04-01 | 60.40 | $22.15 | 446300 |
| 2022-03-31 | 59.48 | $21.88 | 625100 |
| 2022-03-30 | 60.02 | $21.99 | 496200 |
| 2022-03-29 | 61.42 | $22.28 | 759600 |
| 2022-03-28 | 66.06 | $23.20 | 571000 |
| 2022-03-25 | 69.70 | $23.87 | 403600 |
| 2022-03-24 | 69.81 | $23.89 | 2.2M |
| 2022-03-23 | 68.30 | $23.25 | 568900 |
| 2022-03-22 | 67.08 | $22.75 | 855200 |
| 2022-03-21 | 71.31 | $23.56 | 1.2M |
| 2022-03-18 | 68.15 | $22.22 | 1.8M |
| 2022-03-17 | 71.91 | $22.89 | 1.3M |
| 2022-03-16 | 71.12 | $22.54 | 2.5M |
| 2022-03-15 | 64.03 | $19.96 | 1.2M |
| 2022-03-14 | 60.66 | $19.01 | 730300 |
| 2022-03-11 | 60.58 | $18.99 | 633000 |
| 2022-03-10 | 62.42 | $19.32 | 742700 |
| 2022-03-09 | 59.67 | $18.54 | 626700 |
| 2022-03-08 | 56.70 | $17.77 | 1.1M |
| 2022-03-07 | 60.38 | $18.44 | 918000 |
| 2022-03-04 | 66.70 | $19.47 | 1.0M |
| 2022-03-03 | 72.13 | $20.25 | 1.0M |
| 2022-03-02 | 68.54 | $19.10 | 1.3M |
| 2022-03-01 | 63.22 | $17.74 | 1.1M |
| 2022-02-28 | 65.47 | $18.03 | 1.3M |
| 2022-02-25 | 63.02 | $17.46 | 2.0M |
| 2022-02-24 | 47.93 | $15.01 | 832600 |
| 2022-02-23 | 49.98 | $15.27 | 434600 |
| 2022-02-22 | 50.78 | $15.37 | 493300 |
| 2022-02-18 | 54.13 | $15.78 | 394600 |
| 2022-02-17 | 53.35 | $15.67 | 376400 |
| 2022-02-16 | 54.15 | $15.77 | 425700 |
| 2022-02-15 | 54.54 | $15.82 | 593500 |
| 2022-02-14 | 52.93 | $15.57 | 600500 |
| 2022-02-11 | 52.49 | $15.50 | 555900 |
| 2022-02-10 | 50.71 | $15.22 | 510400 |
| 2022-02-09 | 51.23 | $15.30 | 537200 |
| 2022-02-08 | 52.77 | $15.54 | 767200 |
| 2022-02-07 | 46.08 | $14.50 | 369400 |
| 2022-02-04 | 46.01 | $14.49 | 329600 |
| 2022-02-03 | 45.61 | $14.43 | 407900 |
| 2022-02-02 | 47.63 | $14.79 | 622700 |
| 2022-02-01 | 47.69 | $14.80 | 821200 |
| 2022-01-31 | 42.79 | $14.03 | 3.0M |
| 2022-01-28 | 46.20 | $14.67 | 704900 |
| 2022-01-27 | 43.95 | $14.33 | 980000 |
| 2022-01-26 | 44.42 | $14.42 | 894500 |
| 2022-01-25 | 43.91 | $14.34 | 1.1M |
| 2022-01-24 | 42.04 | $14.04 | 1.0M |
| 2022-01-21 | 37.46 | $13.35 | 765700 |
| 2022-01-20 | 41.93 | $14.33 | 662000 |
| 2022-01-19 | 47.09 | $15.28 | 493400 |
| 2022-01-18 | 49.59 | $15.69 | 444200 |
| 2022-01-14 | 52.10 | $16.08 | 446200 |
| 2022-01-13 | 52.68 | $16.17 | 1.1M |
| 2022-01-12 | 56.48 | $16.74 | 665100 |
| 2022-01-11 | 53.10 | $16.14 | 562800 |
| 2022-01-10 | 52.75 | $16.08 | 640300 |
| 2022-01-07 | 60.12 | $17.12 | 486900 |
| 2022-01-06 | 61.05 | $17.24 | 904900 |
| 2022-01-05 | 66.01 | $17.85 | 1.5M |
| 2022-01-04 | 65.84 | $17.81 | 1.4M |
| 2022-01-03 | 61.93 | $16.96 | 1.0M |
| 2021-12-31 | 59.55 | $16.50 | 500400 |
| 2021-12-30 | 59.34 | $16.46 | 453700 |
| 2021-12-29 | 60.69 | $16.64 | 284200 |
| 2021-12-28 | 60.59 | $16.62 | 619300 |
| 2021-12-27 | 60.66 | $16.63 | 359500 |
| 2021-12-23 | 58.83 | $16.22 | 485200 |
| 2021-12-22 | 56.13 | $15.65 | 633500 |
| 2021-12-21 | 54.65 | $15.35 | 1.3M |
| 2021-12-20 | 46.23 | $13.89 | 536700 |
| 2021-12-17 | 50.37 | $14.57 | 2.1M |
| 2021-12-16 | 45.98 | $13.92 | 808800 |
| 2021-12-15 | 43.80 | $13.62 | 1.1M |
| 2021-12-14 | 47.44 | $14.22 | 730800 |
| 2021-12-13 | 47.94 | $14.30 | 611300 |
| 2021-12-10 | 50.83 | $14.75 | 410300 |
| 2021-12-09 | 49.01 | $14.47 | 567900 |
| 2021-12-08 | 50.73 | $14.74 | 404500 |
| 2021-12-07 | 51.23 | $14.82 | 529400 |
| 2021-12-06 | 47.25 | $14.18 | 490400 |
| 2021-12-03 | 48.12 | $14.33 | 402300 |
| 2021-12-02 | 49.10 | $14.50 | 622400 |
| 2021-12-01 | 46.80 | $14.12 | 539600 |
| 2021-11-30 | 47.88 | $14.32 | 766200 |
| 2021-11-29 | 52.43 | $15.11 | 513600 |
| 2021-11-26 | 53.16 | $15.23 | 417200 |
| 2021-11-24 | 57.88 | $15.97 | 709600 |
| 2021-11-23 | 63.28 | $16.72 | 695700 |
| 2021-11-22 | 66.42 | $17.12 | 1.9M |
| 2021-11-19 | 56.26 | $15.15 | 559700 |
| 2021-11-18 | 58.39 | $15.40 | 675800 |
| 2021-11-17 | 56.64 | $15.12 | 808500 |
| 2021-11-16 | 55.17 | $14.89 | 330500 |
| 2021-11-15 | 56.84 | $15.10 | 526900 |
| 2021-11-12 | 59.45 | $15.42 | 346200 |
| 2021-11-11 | 60.18 | $15.51 | 573800 |
| 2021-11-10 | 57.10 | $14.96 | 480800 |
| 2021-11-09 | 63.28 | $15.69 | 488100 |
| 2021-11-08 | 64.19 | $15.79 | 1.2M |
| 2021-11-05 | 59.82 | $14.99 | 850900 |
| 2021-11-04 | 55.15 | $14.27 | 628800 |
| 2021-11-03 | 54.94 | $14.24 | 393600 |
| 2021-11-02 | 52.72 | $13.92 | 1.1M |
| 2021-11-01 | 55.91 | $14.31 | 545400 |
| 2021-10-29 | 53.44 | $13.95 | 583100 |
| 2021-10-28 | 51.81 | $13.72 | 353800 |
| 2021-10-27 | 48.83 | $13.32 | 571100 |
| 2021-10-26 | 52.12 | $13.75 | 487800 |
| 2021-10-25 | 51.10 | $13.61 | 518600 |
| 2021-10-22 | 45.36 | $12.88 | 400900 |
| 2021-10-21 | 44.59 | $12.79 | 497100 |
| 2021-10-20 | 46.09 | $13.01 | 409500 |
| 2021-10-19 | 44.32 | $12.79 | 443200 |
| 2021-10-18 | 46.35 | $13.10 | 518100 |
| 2021-10-15 | 46.62 | $13.14 | 634900 |
| 2021-10-14 | 46.74 | $13.16 | 1.0M |
| 2021-10-13 | 50.15 | $13.69 | 697500 |
| 2021-10-12 | 49.42 | $13.58 | 1.1M |
| 2021-10-11 | 52.40 | $14.03 | 441100 |
| 2021-10-08 | 50.96 | $13.80 | 442100 |
| 2021-10-07 | 50.78 | $13.77 | 1.2M |
| 2021-10-06 | 45.91 | $13.01 | 609900 |
| 2021-10-05 | 52.91 | $14.08 | 542600 |
| 2021-10-04 | 51.60 | $13.88 | 664000 |
| 2021-10-01 | 48.54 | $13.43 | 492600 |
| 2021-09-30 | 46.02 | $13.08 | 843000 |
| 2021-09-29 | 46.45 | $13.15 | 371200 |
| 2021-09-28 | 49.02 | $13.56 | 1.6M |
| 2021-09-27 | 50.70 | $13.82 | 489200 |
| 2021-09-24 | 46.02 | $13.13 | 362800 |
| 2021-09-23 | 47.07 | $13.30 | 384100 |
| 2021-09-22 | 43.86 | $12.85 | 596200 |
| 2021-09-21 | 40.51 | $12.41 | 439900 |
| 2021-09-20 | 41.36 | $12.57 | 550200 |
| 2021-09-17 | 43.65 | $12.99 | 1.6M |
| 2021-09-16 | 44.95 | $13.22 | 508700 |
| 2021-09-15 | 47.88 | $13.72 | 525800 |
| 2021-09-14 | 42.85 | $13.01 | 479600 |
| 2021-09-13 | 45.43 | $13.45 | 682900 |
| 2021-09-10 | 44.49 | $13.32 | 630900 |
| 2021-09-09 | 42.91 | $13.10 | 407400 |
| 2021-09-08 | 41.99 | $12.97 | 736900 |
| 2021-09-07 | 44.35 | $13.42 | 492100 |
| 2021-09-03 | 43.89 | $13.35 | 407200 |
| 2021-09-02 | 43.69 | $13.32 | 1.0M |
| 2021-09-01 | 44.32 | $13.45 | 669900 |
| 2021-08-31 | 45.42 | $13.68 | 844800 |
| 2021-08-30 | 47.70 | $14.15 | 358500 |
| 2021-08-27 | 49.05 | $14.42 | 552800 |
| 2021-08-26 | 45.36 | $13.74 | 356600 |
| 2021-08-25 | 47.47 | $14.18 | 304100 |
| 2021-08-24 | 48.85 | $14.46 | 341700 |
| 2021-08-23 | 48.29 | $14.35 | 509000 |
| 2021-08-20 | 45.51 | $13.81 | 414000 |
| 2021-08-19 | 46.61 | $14.06 | 481000 |
| 2021-08-18 | 49.72 | $14.74 | 483300 |
| 2021-08-17 | 51.05 | $15.02 | 755300 |
| 2021-08-16 | 59.13 | $16.52 | 740300 |
| 2021-08-13 | 60.33 | $16.72 | 491200 |
| 2021-08-12 | 61.96 | $16.99 | 678300 |
| 2021-08-11 | 64.02 | $17.33 | 1.3M |
| 2021-08-10 | 62.45 | $16.88 | 1.2M |
| 2021-08-09 | 55.47 | $15.18 | 821900 |
| 2021-08-06 | 51.27 | $14.35 | 1.1M |
| 2021-08-05 | 42.46 | $12.93 | 569300 |
| 2021-08-04 | 41.61 | $12.81 | 671400 |
| 2021-08-03 | 44.74 | $13.41 | 701900 |
| 2021-08-02 | 41.01 | $12.88 | 439100 |
| 2021-07-30 | 43.37 | $13.33 | 582400 |
| 2021-07-29 | 45.24 | $13.67 | 611700 |
| 2021-07-28 | 40.44 | $13.00 | 351200 |
| 2021-07-27 | 40.44 | $13.00 | 408600 |
| 2021-07-26 | 41.67 | $13.25 | 284000 |
| 2021-07-23 | 37.63 | $12.69 | 474200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.19
2026-07-20
Close Price
$19.13
Vol: 385044
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -44.19 | $19.13 | 385044 |
| 2026-07-17 | -36.13 | $19.38 | 427324 |
| 2026-07-16 | -34.84 | $19.42 | 333100 |
| 2026-07-15 | -26.13 | $19.69 | 359517 |
| 2026-07-14 | -39.68 | $19.30 | 385140 |
| 2026-07-13 | -45.14 | $19.49 | 267100 |
| 2026-07-10 | -56.43 | $19.06 | 204536 |
| 2026-07-09 | -65.88 | $18.70 | 331400 |
| 2026-07-08 | -61.42 | $18.87 | 266700 |
| 2026-07-07 | -69.29 | $18.57 | 412134 |
| 2026-07-06 | -74.02 | $18.39 | 341500 |
| 2026-07-02 | -97.38 | $17.50 | 472700 |
| 2026-07-01 | -98.76 | $18.03 | 507402 |
| 2026-06-30 | -89.36 | $18.69 | 355426 |
| 2026-06-29 | -97.50 | $18.87 | 378400 |
| 2026-06-26 | -56.89 | $19.93 | 822100 |
| 2026-06-25 | -43.56 | $20.23 | 340100 |
| 2026-06-24 | -72.89 | $19.57 | 344147 |
| 2026-06-23 | -85.78 | $19.28 | 334103 |
| 2026-06-22 | -57.03 | $19.71 | 342020 |
| 2026-06-18 | -57.06 | $19.31 | 1.1M |
| 2026-06-17 | -45.45 | $19.56 | 387100 |
| 2026-06-16 | -30.40 | $20.00 | 235600 |
| 2026-06-15 | -27.89 | $20.10 | 287100 |
| 2026-06-12 | -18.34 | $20.48 | 338108 |
| 2026-06-11 | -1.42 | $20.70 | 307219 |
| 2026-06-10 | -22.32 | $19.77 | 294801 |
| 2026-06-09 | -20.18 | $19.84 | 266500 |
| 2026-06-08 | -25.99 | $19.65 | 313025 |
| 2026-06-05 | -25.69 | $19.66 | 303436 |
| 2026-06-04 | -11.01 | $20.14 | 243700 |
| 2026-06-03 | -20.49 | $19.83 | 302305 |
| 2026-06-02 | -4.28 | $20.36 | 262700 |
| 2026-06-01 | -15.58 | $19.56 | 248300 |
| 2026-05-29 | -12.32 | $19.65 | 357000 |
| 2026-05-28 | -6.52 | $19.81 | 325967 |
| 2026-05-27 | -13.82 | $19.60 | 456400 |
| 2026-05-26 | -12.36 | $19.64 | 369200 |
| 2026-05-22 | -29.59 | $19.11 | 337808 |
| 2026-05-21 | -51.31 | $18.53 | 286100 |
| 2026-05-20 | -61.42 | $18.26 | 290200 |
| 2026-05-19 | -90.64 | $17.48 | 343242 |
| 2026-05-18 | -78.24 | $18.03 | 227411 |
| 2026-05-15 | -84.94 | $17.87 | 255805 |
| 2026-05-14 | -68.20 | $18.27 | 202703 |
| 2026-05-13 | -82.43 | $17.93 | 289400 |
| 2026-05-12 | -89.76 | $17.62 | 295900 |
| 2026-05-11 | -62.60 | $18.31 | 261437 |
| 2026-05-08 | -57.09 | $18.45 | 299500 |
| 2026-05-07 | -61.48 | $18.32 | 320538 |
| 2026-05-06 | -27.76 | $19.07 | 364426 |
| 2026-05-05 | -18.56 | $19.28 | 479022 |
| 2026-05-04 | -23.81 | $18.62 | 305100 |
| 2026-05-01 | -9.74 | $19.14 | 254831 |
| 2026-04-30 | -7.18 | $19.24 | 346843 |
| 2026-04-29 | -16.41 | $18.88 | 352000 |
| 2026-04-28 | -8.97 | $19.17 | 274022 |
| 2026-04-27 | -4.10 | $19.36 | 245500 |
| 2026-04-24 | -3.59 | $19.11 | 209923 |
| 2026-04-23 | -13.54 | $18.75 | 194848 |
| 2026-04-22 | -7.99 | $18.73 | 238500 |
| 2026-04-21 | -12.75 | $18.55 | 269824 |
| 2026-04-20 | -2.18 | $18.53 | 277900 |
| 2026-04-17 | -7.06 | $18.05 | 204501 |
| 2026-04-16 | -10.80 | $17.69 | 226200 |
| 2026-04-15 | -15.58 | $17.52 | 186117 |
| 2026-04-14 | -15.30 | $17.53 | 210600 |
| 2026-04-13 | -0.52 | $18.00 | 222616 |
| 2026-04-10 | -2.74 | $17.74 | 291420 |
| 2026-04-09 | -1.53 | $17.41 | 302730 |
| 2026-04-08 | -6.02 | $17.00 | 358000 |
| 2026-04-07 | -29.00 | $16.10 | 271949 |
| 2026-04-06 | -31.97 | $16.02 | 269845 |
| 2026-04-02 | -38.77 | $16.18 | 285100 |
| 2026-04-01 | -38.90 | $16.42 | 275648 |
| 2026-03-31 | -43.12 | $16.34 | 401219 |
| 2026-03-30 | -46.83 | $16.20 | 249516 |
| 2026-03-27 | -51.32 | $16.03 | 249000 |
| 2026-03-26 | -43.92 | $16.31 | 362519 |
| 2026-03-25 | -34.92 | $16.65 | 272902 |
| 2026-03-24 | -41.27 | $16.41 | 463700 |
| 2026-03-23 | -61.38 | $15.65 | 486900 |
| 2026-03-20 | -83.33 | $14.82 | 2.9M |
| 2026-03-19 | -85.97 | $14.90 | 502208 |
| 2026-03-18 | -89.64 | $14.90 | 454945 |
| 2026-03-17 | -92.38 | $14.74 | 434839 |
| 2026-03-16 | -94.88 | $14.56 | 598433 |
| 2026-03-13 | -99.26 | $14.68 | 608636 |
| 2026-03-12 | -98.77 | $15.22 | 462805 |
| 2026-03-11 | -94.78 | $15.92 | 534700 |
| 2026-03-10 | -98.08 | $16.12 | 687000 |
| 2026-03-09 | -92.83 | $16.42 | 342500 |
| 2026-03-06 | -92.56 | $16.88 | 415641 |
| 2026-03-05 | -74.81 | $17.81 | 455300 |
| 2026-03-04 | -74.81 | $17.81 | 393300 |
| 2026-03-03 | -82.82 | $17.39 | 458325 |
| 2026-03-02 | -76.53 | $17.72 | 507200 |
| 2026-02-27 | -90.27 | $17.00 | 332111 |
| 2026-02-26 | -84.54 | $17.30 | 340208 |
| 2026-02-25 | -87.60 | $17.14 | 695858 |
| 2026-02-24 | -95.69 | $16.85 | 537300 |
| 2026-02-23 | -82.55 | $17.52 | 745347 |
| 2026-02-20 | -87.18 | $17.58 | 1.2M |
| 2026-02-19 | -29.85 | $20.93 | 409161 |
| 2026-02-18 | -27.99 | $20.98 | 382610 |
| 2026-02-17 | -27.24 | $21.00 | 284611 |
| 2026-02-13 | -38.43 | $20.70 | 456820 |
| 2026-02-12 | -38.43 | $20.70 | 328345 |
| 2026-02-11 | -8.21 | $21.51 | 268900 |
| 2026-02-10 | -25.30 | $20.91 | 237200 |
| 2026-02-09 | -10.84 | $21.27 | 273028 |
| 2026-02-06 | -8.79 | $21.30 | 390900 |
| 2026-02-05 | -24.38 | $20.76 | 363700 |
| 2026-02-04 | -5.50 | $21.36 | 426600 |
| 2026-02-03 | -6.27 | $21.05 | 481065 |
| 2026-02-02 | -13.00 | $20.59 | 354806 |
| 2026-01-30 | -28.27 | $19.95 | 898948 |
| 2026-01-29 | -28.47 | $19.86 | 350700 |
| 2026-01-28 | -43.32 | $19.26 | 253757 |
| 2026-01-27 | -33.91 | $19.64 | 327929 |
| 2026-01-26 | -38.86 | $19.44 | 401211 |
| 2026-01-23 | -22.52 | $20.10 | 480522 |
| 2026-01-22 | -16.34 | $20.35 | 295633 |
| 2026-01-21 | -16.58 | $20.34 | 236306 |
| 2026-01-20 | -34.16 | $19.63 | 431147 |
| 2026-01-16 | -28.22 | $19.87 | 421842 |
| 2026-01-15 | -5.45 | $20.79 | 848600 |
| 2026-01-14 | -0.61 | $20.22 | 362040 |
| 2026-01-13 | -13.45 | $19.35 | 225746 |
| 2026-01-12 | -6.04 | $19.46 | 315038 |
| 2026-01-09 | -5.26 | $19.31 | 265000 |
| 2026-01-08 | -10.87 | $19.02 | 323000 |
| 2026-01-07 | -25.88 | $18.60 | 245404 |
| 2026-01-06 | -18.86 | $18.76 | 334609 |
| 2026-01-05 | -43.86 | $18.19 | 341800 |
| 2026-01-02 | -61.40 | $17.79 | 217200 |
| 2025-12-31 | -83.88 | $17.16 | 228300 |
| 2025-12-30 | -75.30 | $17.33 | 200148 |
| 2025-12-29 | -65.34 | $17.55 | 212000 |
| 2025-12-26 | -55.78 | $17.79 | 144412 |
| 2025-12-24 | -51.79 | $17.89 | 103405 |
| 2025-12-23 | -49.47 | $17.80 | 236913 |
| 2025-12-22 | -48.59 | $17.64 | 310800 |
| 2025-12-19 | -48.19 | $17.46 | 1.7M |
| 2025-12-18 | -13.09 | $18.72 | 297500 |
| 2025-12-17 | -2.70 | $19.03 | 602943 |
| 2025-12-16 | -6.34 | $18.34 | 280440 |
| 2025-12-15 | -11.78 | $18.16 | 245336 |
| 2025-12-12 | -10.27 | $18.21 | 519321 |
| 2025-12-11 | -3.66 | $18.40 | 338700 |
| 2025-12-10 | -10.14 | $17.90 | 498000 |
| 2025-12-09 | -19.35 | $17.24 | 253900 |
| 2025-12-08 | -27.82 | $17.03 | 237100 |
| 2025-12-05 | -33.74 | $17.40 | 219345 |
| 2025-12-04 | -36.50 | $17.31 | 234516 |
| 2025-12-03 | -30.06 | $17.52 | 323249 |
| 2025-12-02 | -52.15 | $16.80 | 185325 |
| 2025-12-01 | -43.87 | $17.07 | 249300 |
| 2025-11-28 | -48.77 | $16.91 | 120618 |
| 2025-11-26 | -47.85 | $16.94 | 338100 |
| 2025-11-25 | -50.00 | $16.87 | 271100 |
| 2025-11-24 | -67.48 | $16.30 | 352572 |
| 2025-11-21 | -70.86 | $16.19 | 349939 |
| 2025-11-20 | -82.52 | $15.81 | 303317 |
| 2025-11-19 | -78.83 | $15.93 | 400324 |
| 2025-11-18 | -85.89 | $15.70 | 406400 |
| 2025-11-17 | -97.33 | $15.58 | 272335 |
| 2025-11-14 | -86.15 | $15.95 | 215820 |
| 2025-11-13 | -95.11 | $15.97 | 420240 |
| 2025-11-12 | -93.10 | $16.07 | 373500 |
| 2025-11-11 | -99.62 | $15.90 | 287000 |
| 2025-11-10 | -94.76 | $16.15 | 404300 |
| 2025-11-07 | -65.79 | $17.00 | 415318 |
| 2025-11-06 | -45.24 | $17.25 | 339042 |
| 2025-11-05 | -16.27 | $17.98 | 220700 |
| 2025-11-04 | -38.89 | $17.41 | 316700 |
| 2025-11-03 | -24.60 | $17.77 | 255405 |
| 2025-10-31 | -31.75 | $17.59 | 224600 |
| 2025-10-30 | -30.16 | $17.63 | 274004 |
| 2025-10-29 | -21.43 | $17.85 | 321510 |
| 2025-10-28 | -19.05 | $17.91 | 350800 |
| 2025-10-27 | -25.79 | $17.74 | 184100 |
| 2025-10-24 | -19.05 | $17.91 | 179600 |
| 2025-10-23 | -24.21 | $17.78 | 199100 |
| 2025-10-22 | -43.25 | $17.30 | 255800 |
| 2025-10-21 | -19.84 | $17.89 | 473751 |
| 2025-10-20 | -6.94 | $17.21 | 271631 |
| 2025-10-17 | -54.86 | $16.52 | 177532 |
| 2025-10-16 | -50.69 | $16.58 | 228612 |
| 2025-10-15 | -28.47 | $16.90 | 220642 |
| 2025-10-14 | -22.22 | $16.99 | 248400 |
| 2025-10-13 | -46.85 | $16.63 | 254821 |
| 2025-10-10 | -100.00 | $15.87 | 328074 |
| 2025-10-09 | -64.52 | $16.50 | 227000 |
| 2025-10-08 | -14.41 | $17.01 | 205100 |
| 2025-10-07 | -49.55 | $16.62 | 209142 |
| 2025-10-06 | -49.55 | $16.62 | 214600 |
| 2025-10-03 | -32.48 | $16.85 | 204900 |
| 2025-10-02 | -26.50 | $16.92 | 220713 |
| 2025-10-01 | -41.03 | $16.75 | 225300 |
| 2025-09-30 | -50.00 | $16.53 | 279300 |
| 2025-09-29 | -59.29 | $16.40 | 312600 |
| 2025-09-26 | -15.71 | $17.01 | 223726 |
| 2025-09-25 | -37.86 | $16.70 | 283824 |
| 2025-09-24 | -31.43 | $16.79 | 273017 |
| 2025-09-23 | -55.00 | $16.46 | 296842 |
| 2025-09-22 | -58.57 | $16.41 | 378823 |
| 2025-09-19 | -58.57 | $16.41 | 1.0M |
| 2025-09-18 | -39.19 | $16.65 | 275448 |
| 2025-09-17 | -50.68 | $16.48 | 353944 |
| 2025-09-16 | -28.38 | $16.81 | 269600 |
| 2025-09-15 | -15.76 | $16.97 | 215700 |
| 2025-09-12 | -33.94 | $16.67 | 180429 |
| 2025-09-11 | -15.15 | $16.98 | 390741 |
| 2025-09-10 | -37.58 | $16.61 | 226200 |
| 2025-09-09 | -47.15 | $16.32 | 306643 |
| 2025-09-08 | -15.02 | $16.82 | 239400 |
| 2025-09-05 | -5.93 | $17.04 | 336630 |
| 2025-09-04 | -13.74 | $16.76 | 349400 |
| 2025-09-03 | -29.39 | $16.35 | 293500 |
| 2025-09-02 | -35.11 | $16.20 | 533047 |
| 2025-08-29 | -26.34 | $16.43 | 185100 |
| 2025-08-28 | -19.47 | $16.61 | 226300 |
| 2025-08-27 | -21.37 | $16.56 | 196714 |
| 2025-08-26 | -13.74 | $16.76 | 305330 |
| 2025-08-25 | -8.09 | $16.66 | 198400 |
| 2025-08-22 | -16.00 | $16.60 | 294221 |
| 2025-08-21 | -43.53 | $15.94 | 182000 |
| 2025-08-20 | -48.75 | $16.14 | 439819 |
| 2025-08-19 | -53.95 | $16.19 | 293344 |
| 2025-08-18 | -63.22 | $15.85 | 237138 |
| 2025-08-15 | -68.39 | $15.66 | 255728 |
| 2025-08-14 | -60.76 | $15.94 | 288000 |
| 2025-08-13 | -48.50 | $16.39 | 370733 |
| 2025-08-12 | -59.95 | $15.97 | 348300 |
| 2025-08-11 | -78.47 | $15.29 | 629400 |
| 2025-08-08 | -80.25 | $15.57 | 525300 |
| 2025-08-07 | -95.37 | $15.08 | 278428 |
| 2025-08-06 | -89.69 | $15.30 | 274814 |
| 2025-08-05 | -85.31 | $15.44 | 230818 |
| 2025-08-04 | -95.00 | $15.13 | 261600 |
| 2025-08-01 | -97.19 | $15.06 | 506909 |
| 2025-07-31 | -93.68 | $15.80 | 330443 |
| 2025-07-30 | -83.79 | $16.05 | 455600 |
| 2025-07-29 | -66.22 | $16.21 | 401358 |
| 2025-07-28 | -51.01 | $16.66 | 329200 |
| 2025-07-25 | -38.49 | $17.00 | 285700 |
| 2025-07-24 | -41.62 | $16.78 | 441840 |
| 2025-07-23 | -11.41 | $17.75 | 875200 |
| 2025-07-22 | -8.81 | $16.83 | 316700 |
| 2025-07-21 | -13.21 | $16.46 | 271501 |
| 2025-07-18 | -18.73 | $16.20 | 285834 |
| 2025-07-17 | -14.61 | $16.31 | 236412 |
| 2025-07-16 | -31.46 | $15.86 | 217125 |
| 2025-07-15 | -32.96 | $15.82 | 294304 |
| 2025-07-14 | -19.93 | $16.13 | 248435 |
| 2025-07-11 | -17.48 | $16.20 | 232500 |
| 2025-07-10 | -12.59 | $16.34 | 240900 |
| 2025-07-09 | -23.08 | $16.04 | 309600 |
| 2025-07-08 | -18.53 | $16.17 | 288900 |
| 2025-07-07 | -20.98 | $16.10 | 258600 |
| 2025-07-03 | -4.55 | $16.57 | 167227 |
| 2025-07-02 | -0.35 | $16.58 | 329747 |
| 2025-07-01 | -7.27 | $15.75 | 285044 |
| 2025-06-30 | -13.28 | $15.41 | 619512 |
| 2025-06-27 | -2.12 | $15.57 | 1.0M |
| 2025-06-26 | 0.00 | $15.25 | 285542 |
| 2025-06-25 | -5.06 | $14.78 | 284000 |
| 2025-06-24 | -11.97 | $14.60 | 351100 |
| 2025-06-23 | -15.64 | $14.48 | 410143 |
| 2025-06-20 | -21.82 | $14.31 | 1.1M |
| 2025-06-18 | -15.27 | $14.49 | 489000 |
| 2025-06-17 | -22.91 | $14.28 | 309700 |
| 2025-06-16 | -26.91 | $14.17 | 279400 |
| 2025-06-13 | -32.73 | $14.01 | 309300 |
| 2025-06-12 | -30.91 | $14.06 | 281300 |
| 2025-06-11 | -21.09 | $14.33 | 421924 |
| 2025-06-10 | -12.00 | $14.58 | 284625 |
| 2025-06-09 | -9.06 | $14.56 | 419800 |
| 2025-06-06 | -12.32 | $14.06 | 356726 |
| 2025-06-05 | -12.61 | $14.05 | 483800 |
| 2025-06-04 | -0.89 | $14.36 | 605930 |
| 2025-06-03 | 0.00 | $13.81 | 426531 |
| 2025-06-02 | -0.38 | $13.65 | 669000 |
| 2025-05-30 | -38.26 | $12.63 | 448900 |
| 2025-05-29 | -31.82 | $12.80 | 341621 |
| 2025-05-28 | -41.29 | $12.55 | 433943 |
| 2025-05-27 | -24.24 | $13.00 | 546907 |
| 2025-05-23 | -50.76 | $12.30 | 361500 |
| 2025-05-22 | -43.56 | $12.49 | 662100 |
| 2025-05-21 | -45.45 | $12.44 | 410500 |
| 2025-05-20 | -29.31 | $13.05 | 234600 |
| 2025-05-19 | -18.97 | $13.35 | 295443 |
| 2025-05-16 | -17.24 | $13.40 | 306200 |
| 2025-05-15 | -15.17 | $13.46 | 273918 |
| 2025-05-14 | -16.55 | $13.42 | 425006 |
| 2025-05-13 | -13.10 | $13.52 | 590318 |
| 2025-05-12 | -36.90 | $12.83 | 681100 |
| 2025-05-09 | -78.97 | $11.61 | 1.1M |
| 2025-05-08 | -42.86 | $13.09 | 335138 |
| 2025-05-07 | -40.08 | $12.89 | 272600 |
| 2025-05-06 | -34.38 | $13.02 | 314924 |
| 2025-05-05 | -22.76 | $13.19 | 385500 |
| 2025-05-02 | -25.00 | $13.12 | 215466 |
| 2025-05-01 | -43.91 | $12.53 | 218700 |
| 2025-04-30 | -40.06 | $12.65 | 291200 |
| 2025-04-29 | -36.86 | $12.75 | 260242 |
| 2025-04-28 | -34.94 | $12.81 | 326800 |
| 2025-04-25 | -34.89 | $12.87 | 311200 |
| 2025-04-24 | -24.61 | $13.20 | 287900 |
| 2025-04-23 | -26.48 | $13.14 | 363148 |
| 2025-04-22 | -23.99 | $13.22 | 255000 |
| 2025-04-21 | -36.45 | $12.82 | 210023 |
| 2025-04-17 | -31.78 | $12.97 | 290100 |
| 2025-04-16 | -40.84 | $12.75 | 251200 |
| 2025-04-15 | -44.44 | $12.63 | 219900 |
| 2025-04-14 | -43.54 | $12.66 | 285700 |
| 2025-04-11 | -45.25 | $12.68 | 268000 |
| 2025-04-10 | -52.74 | $12.42 | 315528 |
| 2025-04-09 | -43.80 | $12.73 | 377503 |
| 2025-04-08 | -80.69 | $11.45 | 467253 |
| 2025-04-07 | -75.83 | $11.65 | 572043 |
| 2025-04-04 | -84.55 | $11.59 | 512900 |
| 2025-04-03 | -98.10 | $12.32 | 282900 |
| 2025-04-02 | -39.24 | $13.76 | 263300 |
| 2025-04-01 | -71.52 | $13.25 | 425010 |
| 2025-03-31 | -64.56 | $13.36 | 293000 |
| 2025-03-28 | -61.84 | $13.59 | 374814 |
| 2025-03-27 | -45.75 | $13.95 | 322100 |
| 2025-03-26 | -71.10 | $13.67 | 295403 |
| 2025-03-25 | -75.68 | $13.60 | 320937 |
| 2025-03-24 | -78.72 | $13.50 | 383800 |
| 2025-03-21 | -96.40 | $12.92 | 1.2M |
| 2025-03-20 | -72.00 | $13.87 | 279513 |
| 2025-03-19 | -68.92 | $13.97 | 293200 |
| 2025-03-18 | -78.15 | $13.67 | 326600 |
| 2025-03-17 | -72.31 | $13.86 | 447900 |
| 2025-03-14 | -66.46 | $14.05 | 376732 |
| 2025-03-13 | -88.00 | $13.35 | 463203 |
| 2025-03-12 | -88.62 | $13.33 | 440910 |
| 2025-03-11 | -62.77 | $14.17 | 421000 |
| 2025-03-10 | -62.77 | $14.17 | 471300 |
| 2025-03-07 | -57.85 | $14.33 | 371800 |
| 2025-03-06 | -71.08 | $13.90 | 551400 |
| 2025-03-05 | -67.08 | $14.03 | 451523 |
| 2025-03-04 | -83.08 | $13.51 | 552400 |
| 2025-03-03 | -94.49 | $13.98 | 485200 |
| 2025-02-28 | -80.82 | $14.44 | 658200 |
| 2025-02-27 | -25.89 | $15.70 | 711920 |
| 2025-02-26 | -14.21 | $15.93 | 340000 |
| 2025-02-25 | -21.32 | $15.79 | 351639 |
| 2025-02-24 | -22.34 | $15.77 | 340605 |
| 2025-02-21 | -28.93 | $15.64 | 358645 |
| 2025-02-20 | -13.33 | $15.93 | 254746 |
| 2025-02-19 | -7.26 | $15.90 | 481300 |
| 2025-02-18 | -4.02 | $15.91 | 384744 |
| 2025-02-14 | -25.95 | $15.41 | 264013 |
| 2025-02-13 | -31.01 | $15.33 | 241914 |
| 2025-02-12 | -40.51 | $15.18 | 196100 |
| 2025-02-11 | -12.35 | $15.61 | 216700 |
| 2025-02-10 | -6.91 | $15.65 | 298337 |
| 2025-02-07 | -24.22 | $15.03 | 245925 |
| 2025-02-06 | -11.72 | $15.35 | 233800 |
| 2025-02-05 | -19.14 | $15.16 | 255715 |
| 2025-02-04 | -35.55 | $14.74 | 319200 |
| 2025-02-03 | -48.44 | $14.41 | 280014 |
| 2025-01-31 | -27.73 | $14.94 | 1.2M |
| 2025-01-30 | -17.97 | $15.19 | 262042 |
| 2025-01-29 | -15.63 | $15.25 | 301100 |
| 2025-01-28 | -21.09 | $15.11 | 294405 |
| 2025-01-27 | -17.97 | $15.19 | 437948 |
| 2025-01-24 | -6.78 | $15.29 | 294817 |
| 2025-01-23 | -27.12 | $14.81 | 278136 |
| 2025-01-22 | -33.47 | $14.66 | 259339 |
| 2025-01-21 | -11.02 | $15.19 | 269641 |
| 2025-01-17 | -34.92 | $15.01 | 240949 |
| 2025-01-16 | -36.27 | $14.97 | 241748 |
| 2025-01-15 | -37.09 | $14.99 | 318924 |
| 2025-01-14 | -58.03 | $14.37 | 274300 |
| 2025-01-13 | -66.07 | $14.22 | 298600 |
| 2025-01-10 | -88.56 | $13.52 | 479905 |
| 2025-01-08 | -96.85 | $13.40 | 240333 |
| 2025-01-07 | -95.68 | $13.71 | 302802 |
| 2025-01-06 | -89.21 | $13.98 | 332639 |
| 2025-01-03 | -94.96 | $13.74 | 318109 |
| 2025-01-02 | -98.77 | $13.69 | 394000 |
| 2024-12-31 | -87.93 | $14.13 | 337701 |
| 2024-12-30 | -97.78 | $13.73 | 390100 |
| 2024-12-27 | -96.78 | $14.09 | 326446 |
| 2024-12-26 | -90.88 | $14.31 | 369117 |
| 2024-12-24 | -91.96 | $14.27 | 157212 |
| 2024-12-23 | -95.98 | $14.12 | 628523 |
| 2024-12-20 | -93.20 | $14.41 | 4.3M |
| 2024-12-19 | -96.43 | $14.46 | 632400 |
| 2024-12-18 | -90.71 | $14.87 | 504346 |
| 2024-12-17 | -59.77 | $15.65 | 536605 |
| 2024-12-16 | -46.65 | $16.10 | 419104 |
| 2024-12-13 | -52.19 | $15.91 | 284500 |
| 2024-12-12 | -44.61 | $16.17 | 286200 |
| 2024-12-11 | -32.36 | $16.59 | 351200 |
| 2024-12-10 | -29.45 | $16.69 | 418548 |
| 2024-12-09 | -20.70 | $16.99 | 681431 |
| 2024-12-06 | -25.60 | $16.45 | 486600 |
| 2024-12-05 | -25.94 | $16.44 | 553629 |
| 2024-12-04 | -16.72 | $16.71 | 539026 |
| 2024-12-03 | -15.00 | $16.75 | 582400 |
| 2024-12-02 | -4.00 | $17.08 | 637206 |
| 2024-11-29 | -4.73 | $16.67 | 346900 |
| 2024-11-27 | -16.67 | $16.33 | 548816 |
| 2024-11-26 | -30.43 | $15.95 | 539300 |
| 2024-11-25 | -22.10 | $16.18 | 645607 |
| 2024-11-22 | -45.29 | $15.54 | 436330 |
| 2024-11-21 | -62.59 | $15.05 | 247317 |
| 2024-11-20 | -74.32 | $14.62 | 242800 |
| 2024-11-19 | -72.26 | $14.68 | 323000 |
| 2024-11-18 | -78.77 | $14.49 | 430400 |
| 2024-11-15 | -78.77 | $14.49 | 429933 |
| 2024-11-14 | -68.49 | $14.79 | 480600 |
| 2024-11-13 | -48.97 | $15.36 | 380033 |
| 2024-11-12 | -34.25 | $15.79 | 311700 |
| 2024-11-11 | -12.67 | $16.42 | 348300 |
| 2024-11-08 | -36.99 | $15.71 | 464900 |
| 2024-11-07 | -28.42 | $15.96 | 375027 |
| 2024-11-06 | -14.04 | $16.38 | 485200 |
| 2024-11-05 | -35.51 | $14.76 | 209047 |
| 2024-11-04 | -61.27 | $14.38 | 184800 |
| 2024-11-01 | -63.38 | $14.35 | 235706 |
| 2024-10-31 | -81.69 | $14.09 | 194400 |
| 2024-10-30 | -63.38 | $14.35 | 170846 |
| 2024-10-29 | -47.89 | $14.57 | 137800 |
| 2024-10-28 | -43.66 | $14.63 | 151700 |
| 2024-10-25 | -81.69 | $14.09 | 157900 |
| 2024-10-24 | -76.06 | $14.17 | 251500 |
| 2024-10-23 | -87.32 | $14.01 | 263006 |
| 2024-10-22 | -60.56 | $14.39 | 148529 |
| 2024-10-21 | -36.00 | $14.79 | 212200 |
| 2024-10-18 | -21.71 | $15.02 | 201137 |
| 2024-10-17 | -32.61 | $15.07 | 214600 |
| 2024-10-16 | -65.09 | $14.57 | 215710 |
| 2024-10-15 | -81.13 | $14.23 | 232945 |
| 2024-10-14 | -60.38 | $14.67 | 260200 |
| 2024-10-11 | -50.47 | $14.88 | 202938 |
| 2024-10-10 | -63.68 | $14.60 | 295929 |
| 2024-10-09 | -69.81 | $14.47 | 211100 |
| 2024-10-08 | -80.19 | $14.25 | 234244 |
| 2024-10-07 | -84.77 | $14.28 | 182800 |
| 2024-10-04 | -88.17 | $14.31 | 190512 |
| 2024-10-03 | -97.31 | $14.14 | 253549 |
| 2024-10-02 | -81.72 | $14.43 | 236100 |
| 2024-10-01 | -61.83 | $14.80 | 324545 |
| 2024-09-30 | -62.24 | $14.83 | 268418 |
| 2024-09-27 | -63.29 | $14.96 | 445000 |
| 2024-09-26 | -73.58 | $14.74 | 338900 |
| 2024-09-25 | -86.59 | $14.42 | 325800 |
| 2024-09-24 | -63.98 | $15.03 | 381632 |
| 2024-09-23 | -78.36 | $14.75 | 342200 |
| 2024-09-20 | -66.89 | $15.10 | 1.9M |
| 2024-09-19 | -43.28 | $15.82 | 311536 |
| 2024-09-18 | -59.67 | $15.32 | 334228 |
| 2024-09-17 | -52.79 | $15.53 | 418600 |
| 2024-09-16 | -66.89 | $15.10 | 308800 |
| 2024-09-13 | -69.18 | $15.03 | 318731 |
| 2024-09-12 | -82.95 | $14.61 | 253907 |
| 2024-09-11 | -84.92 | $14.55 | 273700 |
| 2024-09-10 | -97.42 | $14.50 | 375700 |
| 2024-09-09 | -100.00 | $14.70 | 374500 |
| 2024-09-06 | -95.28 | $15.09 | 472530 |
| 2024-09-05 | -96.32 | $15.35 | 351905 |
| 2024-09-04 | -96.31 | $15.36 | 317728 |
| 2024-09-03 | -98.01 | $15.36 | 446628 |
| 2024-08-30 | -93.16 | $16.26 | 297900 |
| 2024-08-29 | -90.28 | $16.41 | 352000 |
| 2024-08-28 | -99.69 | $16.02 | 208743 |
| 2024-08-27 | -93.90 | $16.47 | 182400 |
| 2024-08-26 | -91.37 | $16.64 | 232000 |
| 2024-08-23 | -88.99 | $16.80 | 370833 |
| 2024-08-22 | -93.60 | $16.49 | 242502 |
| 2024-08-21 | -91.37 | $16.64 | 213125 |
| 2024-08-20 | -94.20 | $16.45 | 253744 |
| 2024-08-19 | -93.60 | $16.49 | 290216 |
| 2024-08-16 | -94.20 | $16.45 | 401217 |
| 2024-08-15 | -92.56 | $16.56 | 357506 |
| 2024-08-14 | -95.98 | $16.34 | 421437 |
| 2024-08-13 | -92.64 | $16.59 | 634114 |
| 2024-08-12 | -98.89 | $16.14 | 690831 |
| 2024-08-09 | -96.57 | $17.35 | 736600 |
| 2024-08-08 | -79.48 | $19.58 | 491900 |
| 2024-08-07 | -92.44 | $18.98 | 290327 |
| 2024-08-06 | -89.63 | $19.11 | 366400 |
| 2024-08-05 | -90.71 | $19.06 | 329341 |
| 2024-08-02 | -92.43 | $19.72 | 403645 |
| 2024-08-01 | -64.99 | $20.81 | 309400 |
| 2024-07-31 | -22.28 | $22.42 | 567846 |
| 2024-07-30 | -39.52 | $21.77 | 436100 |
| 2024-07-29 | -34.22 | $21.97 | 311700 |
| 2024-07-26 | -26.79 | $22.25 | 309940 |
| 2024-07-25 | -33.16 | $22.01 | 414500 |
| 2024-07-24 | -41.11 | $21.71 | 235731 |
| 2024-07-23 | -18.57 | $22.56 | 216344 |
| 2024-07-22 | -29.71 | $22.14 | 797690 |
| 2024-07-19 | -25.99 | $22.28 | 225383 |
| 2024-07-18 | -15.38 | $22.68 | 277002 |
| 2024-07-17 | -14.85 | $22.70 | 327916 |
| 2024-07-16 | 0.00 | $23.13 | 420669 |
| 2024-07-15 | -13.40 | $21.30 | 211300 |
| 2024-07-12 | -36.49 | $20.83 | 191837 |
| 2024-07-11 | -56.51 | $20.66 | 243295 |
| 2024-07-10 | -89.96 | $19.76 | 150133 |
| 2024-07-09 | -98.51 | $19.53 | 195198 |
| 2024-07-08 | -91.00 | $19.84 | 177709 |
| 2024-07-05 | -99.67 | $19.58 | 211915 |
| 2024-07-03 | -89.01 | $20.15 | 73246 |
| 2024-07-02 | -91.74 | $20.13 | 180373 |
| 2024-07-01 | -91.89 | $20.20 | 201838 |
| 2024-06-28 | -90.32 | $20.27 | 519512 |
| 2024-06-27 | -96.30 | $20.12 | 208179 |
| 2024-06-26 | -89.23 | $20.47 | 156610 |
| 2024-06-25 | -99.51 | $20.19 | 183510 |
| 2024-06-24 | -96.99 | $20.41 | 257005 |
| 2024-06-21 | -83.46 | $20.95 | 824767 |
| 2024-06-20 | -78.70 | $21.14 | 214791 |
| 2024-06-18 | -92.48 | $20.59 | 205889 |
| 2024-06-17 | -94.78 | $20.50 | 300706 |
| 2024-06-14 | -99.72 | $20.78 | 143412 |
| 2024-06-13 | -96.81 | $21.28 | 141070 |
| 2024-06-12 | -89.38 | $21.70 | 150373 |
| 2024-06-11 | -91.10 | $21.65 | 170504 |
| 2024-06-10 | -93.00 | $21.92 | 160665 |
| 2024-06-07 | -87.72 | $22.31 | 185834 |
| 2024-06-06 | -44.90 | $22.46 | 171542 |
| 2024-06-05 | -41.50 | $22.60 | 189455 |
| 2024-06-04 | -48.06 | $22.33 | 280928 |
| 2024-06-03 | -18.20 | $23.56 | 278599 |
| 2024-05-31 | -7.28 | $24.01 | 315226 |
| 2024-05-30 | -18.93 | $23.53 | 175208 |
| 2024-05-29 | -25.00 | $23.28 | 155211 |
| 2024-05-28 | -13.84 | $23.74 | 200156 |
| 2024-05-24 | -23.06 | $23.36 | 182370 |
| 2024-05-23 | -23.79 | $23.33 | 181235 |
| 2024-05-22 | -12.62 | $23.79 | 223187 |
| 2024-05-21 | -7.04 | $24.02 | 337296 |
| 2024-05-20 | -14.81 | $23.70 | 346635 |
| 2024-05-17 | -10.76 | $23.34 | 275274 |
| 2024-05-16 | -8.11 | $23.25 | 233354 |
| 2024-05-15 | -17.12 | $22.95 | 195565 |
| 2024-05-14 | -26.43 | $22.64 | 299378 |
| 2024-05-13 | -35.74 | $22.33 | 280523 |
| 2024-05-10 | -30.03 | $22.52 | 554877 |
| 2024-05-09 | -79.05 | $20.63 | 239251 |
| 2024-05-08 | -97.00 | $20.35 | 160434 |
| 2024-05-07 | -92.66 | $20.65 | 231240 |
| 2024-05-06 | -87.18 | $20.82 | 145543 |
| 2024-05-03 | -75.21 | $21.10 | 204403 |
| 2024-05-02 | -79.49 | $21.00 | 179630 |
| 2024-05-01 | -98.72 | $20.55 | 232925 |
| 2024-04-30 | -99.14 | $20.56 | 166994 |
| 2024-04-29 | -66.83 | $21.51 | 207341 |
| 2024-04-26 | -74.75 | $21.35 | 130280 |
| 2024-04-25 | -74.75 | $21.35 | 255029 |
| 2024-04-24 | -67.82 | $21.49 | 230727 |
| 2024-04-23 | -67.82 | $21.49 | 251836 |
| 2024-04-22 | -84.38 | $21.24 | 151665 |
| 2024-04-19 | -84.90 | $21.23 | 176448 |
| 2024-04-18 | -85.42 | $21.22 | 208271 |
| 2024-04-17 | -83.33 | $21.26 | 270748 |
| 2024-04-16 | -68.04 | $21.37 | 125040 |
| 2024-04-15 | -64.73 | $21.41 | 148254 |
| 2024-04-12 | -55.80 | $21.61 | 127602 |
| 2024-04-11 | -33.04 | $22.11 | 123205 |
| 2024-04-10 | -38.77 | $21.98 | 174147 |
| 2024-04-09 | -11.67 | $22.56 | 147161 |
| 2024-04-08 | -12.22 | $22.51 | 138208 |
| 2024-04-05 | -12.13 | $22.51 | 122615 |
| 2024-04-04 | -20.22 | $22.29 | 192967 |
| 2024-04-03 | -7.50 | $22.47 | 150896 |
| 2024-04-02 | -18.09 | $22.17 | 196266 |
| 2024-04-01 | -13.83 | $22.29 | 247581 |
| 2024-03-28 | 0.00 | $22.25 | 758238 |
| 2024-03-27 | 0.00 | $22.17 | 294063 |
| 2024-03-26 | -12.33 | $21.61 | 161465 |
| 2024-03-25 | -12.23 | $21.50 | 174379 |
| 2024-03-22 | -20.06 | $21.25 | 245263 |
| 2024-03-21 | -3.76 | $21.77 | 259696 |
| 2024-03-20 | -11.29 | $21.53 | 220010 |
| 2024-03-19 | -26.33 | $21.05 | 237315 |
| 2024-03-18 | -38.24 | $20.67 | 374057 |
| 2024-03-15 | -15.67 | $21.39 | 3.2M |
| 2024-03-14 | -26.33 | $21.05 | 538420 |
| 2024-03-13 | -16.61 | $21.36 | 373785 |
| 2024-03-12 | -38.56 | $20.66 | 242595 |
| 2024-03-11 | -29.15 | $20.96 | 318744 |
| 2024-03-08 | -51.10 | $20.26 | 302241 |
| 2024-03-07 | -45.77 | $20.43 | 298157 |
| 2024-03-06 | -57.99 | $20.04 | 252756 |
| 2024-03-05 | -60.19 | $19.97 | 282809 |
| 2024-03-04 | -48.59 | $20.34 | 320086 |
| 2024-03-01 | -38.56 | $20.66 | 399071 |
| 2024-02-29 | -4.39 | $21.75 | 507040 |
| 2024-02-28 | -42.76 | $20.36 | 376596 |
| 2024-02-27 | -61.38 | $19.82 | 141203 |
| 2024-02-26 | -57.14 | $20.40 | 352906 |
| 2024-02-23 | -67.14 | $20.19 | 149887 |
| 2024-02-22 | -77.62 | $19.97 | 182325 |
| 2024-02-21 | -91.30 | $19.92 | 124000 |
| 2024-02-20 | -94.83 | $19.95 | 168000 |
| 2024-02-16 | -59.52 | $20.60 | 226700 |
| 2024-02-15 | -37.50 | $20.97 | 285800 |
| 2024-02-14 | -70.88 | $20.31 | 133100 |
| 2024-02-13 | -84.74 | $19.99 | 256200 |
| 2024-02-12 | -21.58 | $21.19 | 224700 |
| 2024-02-09 | -11.11 | $21.14 | 154500 |
| 2024-02-08 | -19.75 | $21.00 | 186000 |
| 2024-02-07 | -58.64 | $20.37 | 116800 |
| 2024-02-06 | -74.63 | $20.21 | 162100 |
| 2024-02-05 | -80.25 | $20.18 | 177800 |
| 2024-02-02 | -65.60 | $20.67 | 176900 |
| 2024-02-01 | -64.86 | $20.80 | 160500 |
| 2024-01-31 | -74.93 | $20.55 | 398100 |
| 2024-01-30 | -60.64 | $21.18 | 146300 |
| 2024-01-29 | -63.57 | $21.19 | 187000 |
| 2024-01-26 | -78.59 | $20.64 | 154000 |
| 2024-01-25 | -81.19 | $20.55 | 222600 |
| 2024-01-24 | -86.09 | $20.34 | 156700 |
| 2024-01-23 | -86.09 | $20.34 | 189100 |
| 2024-01-22 | -80.22 | $20.61 | 203400 |
| 2024-01-19 | -90.00 | $20.16 | 149400 |
| 2024-01-18 | -89.57 | $20.18 | 177800 |
| 2024-01-17 | -97.17 | $19.83 | 161900 |
| 2024-01-16 | -100.00 | $20.11 | 144900 |
| 2024-01-12 | -94.01 | $20.69 | 140500 |
| 2024-01-11 | -89.14 | $20.69 | 150000 |
| 2024-01-10 | -83.70 | $20.91 | 155900 |
| 2024-01-09 | -80.25 | $21.05 | 173200 |
| 2024-01-08 | -54.41 | $22.08 | 172400 |
| 2024-01-05 | -52.68 | $22.04 | 191500 |
| 2024-01-04 | -48.25 | $22.23 | 170400 |
| 2024-01-03 | -39.63 | $22.60 | 341500 |
| 2024-01-02 | -28.67 | $23.07 | 275300 |
| 2023-12-29 | -19.81 | $23.45 | 288500 |
| 2023-12-28 | -10.26 | $23.86 | 167100 |
| 2023-12-27 | -3.96 | $24.13 | 165100 |
| 2023-12-26 | -1.63 | $24.23 | 173700 |
| 2023-12-22 | -5.35 | $23.90 | 246200 |
| 2023-12-21 | -12.72 | $23.44 | 182600 |
| 2023-12-20 | -18.32 | $23.22 | 304500 |
| 2023-12-19 | -2.62 | $23.73 | 318800 |
| 2023-12-18 | -13.16 | $22.98 | 324600 |
| 2023-12-15 | -4.62 | $22.49 | 1.7M |
| 2023-12-14 | -9.45 | $21.83 | 419300 |
| 2023-12-13 | -10.42 | $21.30 | 475400 |
| 2023-12-12 | -69.85 | $20.42 | 289100 |
| 2023-12-11 | -20.67 | $21.06 | 262400 |
| 2023-12-08 | -60.65 | $20.43 | 190100 |
| 2023-12-07 | -68.82 | $20.20 | 319100 |
| 2023-12-06 | -39.77 | $20.69 | 327800 |
| 2023-12-05 | -49.71 | $20.52 | 335400 |
| 2023-12-04 | -2.34 | $21.33 | 269800 |
| 2023-12-01 | -21.49 | $20.80 | 269900 |
| 2023-11-30 | -42.54 | $20.32 | 255200 |
| 2023-11-29 | -49.56 | $20.16 | 241000 |
| 2023-11-28 | -48.68 | $20.18 | 202400 |
| 2023-11-27 | -32.89 | $20.54 | 254700 |
| 2023-11-24 | -24.56 | $20.73 | 91600 |
| 2023-11-22 | -40.35 | $20.37 | 142800 |
| 2023-11-21 | -41.20 | $20.33 | 128600 |
| 2023-11-20 | -31.33 | $20.56 | 141100 |
| 2023-11-17 | -18.88 | $20.85 | 209700 |
| 2023-11-16 | -32.19 | $20.54 | 143900 |
| 2023-11-15 | -24.89 | $20.71 | 233400 |
| 2023-11-14 | -3.43 | $21.21 | 250000 |
| 2023-11-13 | -48.50 | $20.16 | 156900 |
| 2023-11-10 | -49.79 | $20.13 | 184500 |
| 2023-11-09 | -64.81 | $19.78 | 210700 |
| 2023-11-08 | -61.97 | $19.85 | 251800 |
| 2023-11-07 | -46.93 | $20.43 | 194100 |
| 2023-11-06 | -49.82 | $20.38 | 372700 |
| 2023-11-03 | -66.43 | $19.91 | 478300 |
| 2023-11-02 | -25.44 | $21.07 | 212000 |
| 2023-11-01 | -48.06 | $20.43 | 174700 |
| 2023-10-31 | -51.59 | $20.33 | 152500 |
| 2023-10-30 | -54.77 | $20.24 | 150800 |
| 2023-10-27 | -68.55 | $19.85 | 272400 |
| 2023-10-26 | -85.62 | $19.39 | 175700 |
| 2023-10-25 | -95.99 | $19.08 | 183500 |
| 2023-10-24 | -94.35 | $19.28 | 166600 |
| 2023-10-23 | -97.17 | $19.20 | 246700 |
| 2023-10-20 | -96.80 | $19.53 | 282300 |
| 2023-10-19 | -97.12 | $19.59 | 252700 |
| 2023-10-18 | -100.00 | $19.67 | 196100 |
| 2023-10-17 | -73.33 | $20.41 | 200100 |
| 2023-10-16 | -95.06 | $20.41 | 193200 |
| 2023-10-13 | -99.38 | $20.34 | 256100 |
| 2023-10-12 | -77.85 | $20.72 | 172600 |
| 2023-10-11 | -35.19 | $21.49 | 94300 |
| 2023-10-10 | -35.67 | $21.45 | 113400 |
| 2023-10-09 | -30.41 | $21.54 | 141500 |
| 2023-10-06 | -50.55 | $21.14 | 201400 |
| 2023-10-05 | -59.64 | $20.73 | 370500 |
| 2023-10-04 | -38.12 | $21.21 | 161600 |
| 2023-10-03 | -28.70 | $21.42 | 190700 |
| 2023-10-02 | -21.08 | $21.59 | 212600 |
| 2023-09-29 | -31.52 | $21.72 | 290600 |
| 2023-09-28 | -32.61 | $21.69 | 222800 |
| 2023-09-27 | -38.77 | $21.52 | 174900 |
| 2023-09-26 | -53.62 | $21.11 | 174100 |
| 2023-09-25 | -38.04 | $21.54 | 131200 |
| 2023-09-22 | -55.43 | $21.06 | 202600 |
| 2023-09-21 | -73.19 | $20.57 | 163200 |
| 2023-09-20 | -63.41 | $20.84 | 167700 |
| 2023-09-19 | -50.72 | $21.19 | 145400 |
| 2023-09-18 | -48.19 | $21.26 | 204500 |
| 2023-09-15 | -34.42 | $21.64 | 1.6M |
| 2023-09-14 | -30.57 | $22.01 | 296900 |
| 2023-09-13 | -67.52 | $20.85 | 235100 |
| 2023-09-12 | -75.16 | $20.61 | 231000 |
| 2023-09-11 | -73.89 | $20.65 | 391200 |
| 2023-09-08 | -98.09 | $19.89 | 308600 |
| 2023-09-07 | -91.67 | $20.33 | 357400 |
| 2023-09-06 | -85.17 | $20.96 | 231500 |
| 2023-09-05 | -74.15 | $21.22 | 418800 |
| 2023-09-01 | -32.63 | $22.20 | 207400 |
| 2023-08-31 | -34.30 | $21.91 | 252800 |
| 2023-08-30 | -43.37 | $21.63 | 225200 |
| 2023-08-29 | -38.64 | $22.04 | 190500 |
| 2023-08-28 | -55.40 | $21.49 | 175300 |
| 2023-08-25 | -72.30 | $20.88 | 143300 |
| 2023-08-24 | -69.53 | $20.98 | 213300 |
| 2023-08-23 | -60.66 | $21.30 | 258500 |
| 2023-08-22 | -51.25 | $21.64 | 194600 |
| 2023-08-21 | -41.83 | $21.98 | 113800 |
| 2023-08-18 | -30.47 | $22.39 | 182100 |
| 2023-08-17 | -30.19 | $22.40 | 225600 |
| 2023-08-16 | -45.43 | $21.85 | 199300 |
| 2023-08-15 | -48.20 | $21.75 | 145400 |
| 2023-08-14 | -41.00 | $22.01 | 240600 |
| 2023-08-11 | -40.44 | $22.03 | 344100 |
| 2023-08-10 | -48.75 | $21.73 | 260500 |
| 2023-08-09 | -51.52 | $21.63 | 157700 |
| 2023-08-08 | -54.85 | $21.51 | 242200 |
| 2023-08-07 | -54.57 | $21.52 | 259700 |
| 2023-08-04 | -75.90 | $20.75 | 451500 |
| 2023-08-03 | -55.28 | $22.13 | 352000 |
| 2023-08-02 | -18.47 | $22.96 | 217300 |
| 2023-08-01 | -0.35 | $23.48 | 210100 |
| 2023-07-31 | -3.94 | $23.30 | 191900 |
| 2023-07-28 | -14.76 | $22.93 | 126400 |
| 2023-07-27 | -20.78 | $22.69 | 211800 |
| 2023-07-26 | -8.24 | $23.03 | 149900 |
| 2023-07-25 | -6.01 | $23.10 | 248800 |
| 2023-07-24 | -8.10 | $22.79 | 213500 |
| 2023-07-21 | -9.07 | $22.70 | 177100 |
| 2023-07-20 | -3.20 | $22.92 | 264400 |
| 2023-07-19 | -3.76 | $22.87 | 186100 |
| 2023-07-18 | -0.25 | $23.00 | 152900 |
| 2023-07-17 | -7.64 | $22.66 | 237700 |
| 2023-07-14 | -6.76 | $22.36 | 210600 |
| 2023-07-13 | -3.78 | $22.47 | 192300 |
| 2023-07-12 | -4.59 | $22.44 | 254700 |
| 2023-07-11 | -2.52 | $22.04 | 201800 |
| 2023-07-10 | -8.96 | $21.81 | 175700 |
| 2023-07-07 | -19.61 | $21.43 | 263400 |
| 2023-07-06 | -32.49 | $20.97 | 214200 |
| 2023-07-05 | -24.88 | $21.11 | 287800 |
| 2023-07-03 | -0.88 | $22.09 | 189800 |
| 2023-06-30 | -1.98 | $21.57 | 411100 |
| 2023-06-29 | -0.22 | $21.39 | 359400 |
| 2023-06-28 | -0.57 | $20.30 | 252700 |
| 2023-06-27 | -7.06 | $19.99 | 348500 |
| 2023-06-26 | -13.06 | $19.56 | 211000 |
| 2023-06-23 | -15.61 | $19.48 | 413600 |
| 2023-06-22 | -5.41 | $19.80 | 224300 |
| 2023-06-21 | -2.55 | $19.89 | 246700 |
| 2023-06-20 | -7.77 | $19.56 | 314900 |
| 2023-06-16 | -19.59 | $19.21 | 1.3M |
| 2023-06-15 | -8.11 | $19.55 | 267600 |
| 2023-06-14 | -19.59 | $19.21 | 274600 |
| 2023-06-13 | -4.47 | $19.35 | 322300 |
| 2023-06-12 | -17.01 | $18.96 | 270200 |
| 2023-06-09 | -20.83 | $18.85 | 222700 |
| 2023-06-08 | -12.15 | $19.10 | 235900 |
| 2023-06-07 | -2.17 | $19.28 | 284300 |
| 2023-06-06 | -4.33 | $18.78 | 241600 |
| 2023-06-05 | -15.34 | $18.17 | 247000 |
| 2023-06-02 | -4.10 | $18.38 | 290400 |
| 2023-06-01 | -46.95 | $17.07 | 286900 |
| 2023-05-31 | -48.39 | $17.03 | 253300 |
| 2023-05-30 | -39.43 | $17.28 | 210600 |
| 2023-05-26 | -24.37 | $17.70 | 228200 |
| 2023-05-25 | -29.03 | $17.57 | 211300 |
| 2023-05-24 | -26.88 | $17.63 | 166400 |
| 2023-05-23 | -19.35 | $17.84 | 190500 |
| 2023-05-22 | -15.41 | $17.95 | 176300 |
| 2023-05-19 | -21.51 | $17.78 | 234100 |
| 2023-05-18 | -16.49 | $17.92 | 227700 |
| 2023-05-17 | -28.07 | $17.64 | 243500 |
| 2023-05-16 | -56.49 | $16.83 | 235800 |
| 2023-05-15 | -51.58 | $16.97 | 192200 |
| 2023-05-12 | -54.74 | $16.88 | 192800 |
| 2023-05-11 | -57.54 | $16.80 | 237700 |
| 2023-05-10 | -43.51 | $17.20 | 283100 |
| 2023-05-09 | -31.58 | $17.54 | 340600 |
| 2023-05-08 | -30.53 | $17.57 | 461200 |
| 2023-05-05 | -40.35 | $17.29 | 670500 |
| 2023-05-04 | -88.77 | $15.91 | 334200 |
| 2023-05-03 | -89.43 | $16.41 | 276000 |
| 2023-05-02 | -85.90 | $16.49 | 270500 |
| 2023-05-01 | -92.50 | $16.70 | 331900 |
| 2023-04-28 | -90.50 | $16.74 | 332700 |
| 2023-04-27 | -83.42 | $16.94 | 297700 |
| 2023-04-26 | -96.22 | $16.77 | 283400 |
| 2023-04-25 | -98.64 | $17.10 | 275000 |
| 2023-04-24 | -56.25 | $17.74 | 181700 |
| 2023-04-21 | -56.25 | $17.74 | 258300 |
| 2023-04-20 | -25.52 | $18.19 | 291600 |
| 2023-04-19 | -21.38 | $18.25 | 234800 |
| 2023-04-18 | -25.52 | $18.19 | 181000 |
| 2023-04-17 | -22.05 | $18.00 | 209200 |
| 2023-04-14 | -20.28 | $17.98 | 243800 |
| 2023-04-13 | -10.44 | $18.25 | 227300 |
| 2023-04-12 | -22.56 | $17.89 | 236200 |
| 2023-04-11 | -17.85 | $18.03 | 284800 |
| 2023-04-10 | -28.96 | $17.70 | 191100 |
| 2023-04-06 | -42.42 | $17.30 | 174800 |
| 2023-04-05 | -45.26 | $17.38 | 247000 |
| 2023-04-04 | -35.47 | $17.70 | 325200 |
| 2023-04-03 | -17.13 | $18.30 | 289300 |
| 2023-03-31 | -28.76 | $18.34 | 330900 |
| 2023-03-30 | -44.57 | $18.09 | 183500 |
| 2023-03-29 | -46.56 | $18.00 | 364600 |
| 2023-03-28 | -49.67 | $17.86 | 309600 |
| 2023-03-27 | -41.69 | $18.22 | 586700 |
| 2023-03-24 | -48.12 | $17.93 | 844300 |
| 2023-03-23 | -48.78 | $17.90 | 687800 |
| 2023-03-22 | -53.44 | $17.69 | 804800 |
| 2023-03-21 | -51.00 | $17.80 | 752100 |
| 2023-03-20 | -72.06 | $16.85 | 872900 |
| 2023-03-17 | -96.67 | $15.74 | 1.7M |
| 2023-03-16 | -81.15 | $16.44 | 444000 |
| 2023-03-15 | -90.77 | $16.07 | 650700 |
| 2023-03-14 | -82.76 | $17.22 | 747900 |
| 2023-03-13 | -94.83 | $16.80 | 557300 |
| 2023-03-10 | -95.44 | $17.17 | 691500 |
| 2023-03-09 | -70.55 | $18.16 | 459300 |
| 2023-03-08 | -49.45 | $18.74 | 583300 |
| 2023-03-07 | -66.30 | $18.28 | 525300 |
| 2023-03-06 | -63.49 | $18.50 | 680700 |
| 2023-03-03 | -33.89 | $19.73 | 454900 |
| 2023-03-02 | -49.17 | $19.18 | 324700 |
| 2023-03-01 | -58.33 | $18.85 | 513900 |
| 2023-02-28 | -73.89 | $18.29 | 697300 |
| 2023-02-27 | -51.94 | $19.08 | 367200 |
| 2023-02-24 | -70.56 | $18.41 | 699700 |
| 2023-02-23 | -86.76 | $18.00 | 424300 |
| 2023-02-22 | -93.44 | $18.10 | 469000 |
| 2023-02-21 | -100.00 | $18.09 | 517600 |
| 2023-02-17 | -72.52 | $19.34 | 323600 |
| 2023-02-16 | -58.56 | $19.65 | 267100 |
| 2023-02-15 | -61.79 | $19.43 | 247800 |
| 2023-02-14 | -57.32 | $19.54 | 292100 |
| 2023-02-13 | -68.70 | $19.26 | 327100 |
| 2023-02-10 | -65.04 | $19.35 | 336800 |
| 2023-02-09 | -70.73 | $19.21 | 305900 |
| 2023-02-08 | -60.98 | $19.45 | 330100 |
| 2023-02-07 | -41.76 | $19.81 | 277600 |
| 2023-02-06 | -40.66 | $19.84 | 305000 |
| 2023-02-03 | -11.36 | $20.64 | 355800 |
| 2023-02-02 | -2.15 | $20.70 | 337400 |
| 2023-02-01 | -22.32 | $20.04 | 927000 |
| 2023-01-31 | -33.64 | $19.67 | 765400 |
| 2023-01-30 | -51.07 | $19.10 | 335900 |
| 2023-01-27 | -24.77 | $19.96 | 482400 |
| 2023-01-26 | -0.61 | $20.75 | 434400 |
| 2023-01-25 | -5.04 | $20.14 | 514100 |
| 2023-01-24 | -9.79 | $19.62 | 234800 |
| 2023-01-23 | -10.21 | $19.61 | 297300 |
| 2023-01-20 | -14.89 | $19.50 | 278500 |
| 2023-01-19 | -28.09 | $19.19 | 311400 |
| 2023-01-18 | -40.98 | $18.85 | 377000 |
| 2023-01-17 | -40.25 | $18.57 | 396200 |
| 2023-01-13 | -7.64 | $19.57 | 300900 |
| 2023-01-12 | -3.10 | $19.17 | 301000 |
| 2023-01-11 | -16.67 | $18.82 | 256100 |
| 2023-01-10 | -13.18 | $18.91 | 265300 |
| 2023-01-09 | -32.95 | $18.40 | 271800 |
| 2023-01-06 | -17.44 | $18.80 | 326700 |
| 2023-01-05 | -49.01 | $17.96 | 236500 |
| 2023-01-04 | -47.43 | $18.00 | 485500 |
| 2023-01-03 | -62.85 | $17.61 | 463300 |
| 2022-12-30 | -42.53 | $18.17 | 468800 |
| 2022-12-29 | -44.44 | $18.12 | 291300 |
| 2022-12-28 | -62.45 | $17.65 | 300100 |
| 2022-12-27 | -45.21 | $18.10 | 228700 |
| 2022-12-23 | -35.25 | $18.36 | 315900 |
| 2022-12-22 | -43.30 | $18.15 | 357100 |
| 2022-12-21 | -31.80 | $18.45 | 415100 |
| 2022-12-20 | -48.55 | $18.27 | 496400 |
| 2022-12-19 | -66.24 | $17.72 | 435600 |
| 2022-12-16 | -64.31 | $17.78 | 4.5M |
| 2022-12-15 | -94.43 | $17.07 | 627600 |
| 2022-12-14 | -63.07 | $17.97 | 675700 |
| 2022-12-13 | -60.98 | $18.03 | 978300 |
| 2022-12-12 | -70.85 | $17.77 | 1.0M |
| 2022-12-09 | -99.28 | $17.72 | 786500 |
| 2022-12-08 | -82.21 | $18.39 | 717200 |
| 2022-12-07 | -79.80 | $18.10 | 344600 |
| 2022-12-06 | -66.67 | $18.49 | 329000 |
| 2022-12-05 | -81.82 | $18.04 | 454700 |
| 2022-12-02 | -24.60 | $19.25 | 345400 |
| 2022-12-01 | -43.95 | $18.29 | 255100 |
| 2022-11-30 | -35.69 | $18.70 | 418600 |
| 2022-11-29 | -41.53 | $18.41 | 262500 |
| 2022-11-28 | -45.56 | $18.21 | 258200 |
| 2022-11-25 | -33.67 | $18.80 | 117500 |
| 2022-11-23 | -34.27 | $18.77 | 248200 |
| 2022-11-22 | -27.22 | $19.12 | 309600 |
| 2022-11-21 | -30.04 | $18.98 | 308600 |
| 2022-11-18 | -31.05 | $18.93 | 282400 |
| 2022-11-17 | -27.42 | $19.11 | 358600 |
| 2022-11-16 | -29.90 | $18.96 | 215200 |
| 2022-11-15 | -21.40 | $19.37 | 262600 |
| 2022-11-14 | -27.04 | $19.08 | 427400 |
| 2022-11-11 | -16.83 | $19.60 | 673600 |
| 2022-11-10 | -8.53 | $19.08 | 513900 |
| 2022-11-09 | -41.58 | $17.53 | 412600 |
| 2022-11-08 | -13.01 | $18.87 | 354800 |
| 2022-11-07 | -12.58 | $18.89 | 400600 |
| 2022-11-04 | -19.83 | $18.55 | 660600 |
| 2022-11-03 | -55.06 | $16.30 | 406400 |
| 2022-11-02 | -47.92 | $16.54 | 454700 |
| 2022-11-01 | -11.01 | $17.78 | 455500 |
| 2022-10-31 | -14.24 | $17.44 | 374700 |
| 2022-10-28 | -17.15 | $17.35 | 404100 |
| 2022-10-27 | -20.71 | $17.24 | 268000 |
| 2022-10-26 | -13.59 | $17.46 | 384100 |
| 2022-10-25 | -20.23 | $16.88 | 426900 |
| 2022-10-24 | -8.70 | $17.15 | 406600 |
| 2022-10-21 | -3.69 | $17.29 | 339400 |
| 2022-10-20 | -34.20 | $16.11 | 481100 |
| 2022-10-19 | -50.81 | $15.60 | 387000 |
| 2022-10-18 | -47.56 | $15.70 | 477600 |
| 2022-10-17 | -36.16 | $16.05 | 471900 |
| 2022-10-14 | -76.55 | $14.81 | 537200 |
| 2022-10-13 | -20.20 | $16.54 | 578800 |
| 2022-10-12 | -23.78 | $16.43 | 341300 |
| 2022-10-11 | -12.70 | $16.77 | 471200 |
| 2022-10-10 | -8.97 | $16.73 | 370900 |
| 2022-10-07 | -36.90 | $16.21 | 347800 |
| 2022-10-06 | -28.87 | $16.48 | 261600 |
| 2022-10-05 | -19.64 | $16.79 | 234900 |
| 2022-10-04 | -15.48 | $16.93 | 465500 |
| 2022-10-03 | -29.17 | $16.47 | 484600 |
| 2022-09-30 | -73.21 | $14.99 | 1.1M |
| 2022-09-29 | -66.67 | $15.21 | 490800 |
| 2022-09-28 | -61.90 | $15.37 | 419600 |
| 2022-09-27 | -72.32 | $15.02 | 434400 |
| 2022-09-26 | -93.75 | $14.30 | 521500 |
| 2022-09-23 | -89.58 | $14.44 | 502600 |
| 2022-09-22 | -86.23 | $14.82 | 360000 |
| 2022-09-21 | -85.25 | $14.85 | 503000 |
| 2022-09-20 | -81.31 | $14.97 | 380200 |
| 2022-09-19 | -49.84 | $15.93 | 525800 |
| 2022-09-16 | -76.72 | $15.11 | 2.0M |
| 2022-09-15 | -64.26 | $15.49 | 571700 |
| 2022-09-14 | -63.28 | $15.52 | 552600 |
| 2022-09-13 | -40.66 | $16.37 | 484600 |
| 2022-09-12 | -20.48 | $17.04 | 657700 |
| 2022-09-09 | -49.04 | $16.26 | 338000 |
| 2022-09-08 | -77.63 | $15.23 | 380100 |
| 2022-09-07 | -88.14 | $14.84 | 512900 |
| 2022-09-06 | -87.43 | $15.12 | 448600 |
| 2022-09-02 | -91.23 | $14.99 | 535300 |
| 2022-09-01 | -94.15 | $14.89 | 370300 |
| 2022-08-31 | -95.19 | $15.34 | 288400 |
| 2022-08-30 | -92.51 | $15.64 | 423300 |
| 2022-08-29 | -68.01 | $16.37 | 262800 |
| 2022-08-26 | -78.84 | $16.45 | 291500 |
| 2022-08-25 | -78.59 | $16.56 | 303600 |
| 2022-08-24 | -92.32 | $15.88 | 241200 |
| 2022-08-23 | -89.29 | $16.03 | 325800 |
| 2022-08-22 | -96.77 | $15.66 | 374400 |
| 2022-08-19 | -99.54 | $16.10 | 399500 |
| 2022-08-18 | -82.98 | $16.89 | 230900 |
| 2022-08-17 | -87.18 | $16.71 | 330700 |
| 2022-08-16 | -74.13 | $17.27 | 303000 |
| 2022-08-15 | -73.66 | $17.29 | 382900 |
| 2022-08-12 | -65.50 | $17.64 | 444300 |
| 2022-08-11 | -72.49 | $17.34 | 449700 |
| 2022-08-10 | -77.86 | $17.11 | 437700 |
| 2022-08-09 | -83.45 | $16.87 | 392200 |
| 2022-08-08 | -87.65 | $16.69 | 451800 |
| 2022-08-05 | -90.44 | $16.57 | 741700 |
| 2022-08-04 | -74.36 | $17.26 | 709500 |
| 2022-08-03 | -79.02 | $17.06 | 766900 |
| 2022-08-02 | -89.29 | $16.28 | 1.8M |
| 2022-08-01 | -15.63 | $19.72 | 498400 |
| 2022-07-29 | -3.43 | $20.29 | 293700 |
| 2022-07-28 | -11.00 | $19.50 | 340200 |
| 2022-07-27 | -1.51 | $19.70 | 332600 |
| 2022-07-26 | -29.65 | $19.03 | 322500 |
| 2022-07-25 | -35.33 | $18.80 | 376800 |
| 2022-07-22 | -51.61 | $18.04 | 336700 |
| 2022-07-21 | -42.83 | $18.45 | 437900 |
| 2022-07-20 | -41.76 | $18.50 | 324400 |
| 2022-07-19 | -42.18 | $18.48 | 393400 |
| 2022-07-18 | -53.53 | $17.95 | 436700 |
| 2022-07-15 | -69.16 | $17.35 | 409600 |
| 2022-07-14 | -71.77 | $17.42 | 527900 |
| 2022-07-13 | -67.99 | $17.64 | 344800 |
| 2022-07-12 | -76.09 | $17.21 | 462000 |
| 2022-07-11 | -79.61 | $17.25 | 371800 |
| 2022-07-08 | -80.51 | $17.37 | 469300 |
| 2022-07-07 | -85.07 | $17.34 | 682900 |
| 2022-07-06 | -94.93 | $16.31 | 770400 |
| 2022-07-05 | -98.23 | $16.78 | 912900 |
| 2022-07-01 | -91.44 | $18.43 | 555600 |
| 2022-06-30 | -88.37 | $18.71 | 695000 |
| 2022-06-29 | -98.27 | $18.29 | 733300 |
| 2022-06-28 | -88.93 | $19.32 | 349900 |
| 2022-06-27 | -83.01 | $19.78 | 420700 |
| 2022-06-24 | -79.92 | $20.02 | 982000 |
| 2022-06-23 | -91.89 | $19.09 | 975800 |
| 2022-06-22 | -90.09 | $19.23 | 975800 |
| 2022-06-21 | -82.42 | $19.90 | 913300 |
| 2022-06-17 | -89.45 | $19.36 | 1.9M |
| 2022-06-16 | -95.10 | $19.43 | 659300 |
| 2022-06-15 | -85.07 | $21.33 | 591100 |
| 2022-06-14 | -94.10 | $20.81 | 558900 |
| 2022-06-13 | -76.59 | $21.16 | 638000 |
| 2022-06-10 | -52.18 | $22.40 | 527200 |
| 2022-06-09 | -36.21 | $23.00 | 555000 |
| 2022-06-08 | -23.21 | $24.16 | 996600 |
| 2022-06-07 | -0.45 | $26.18 | 1.2M |
| 2022-06-06 | -9.53 | $24.07 | 497400 |
| 2022-06-03 | -11.36 | $23.93 | 427500 |
| 2022-06-02 | -8.49 | $24.15 | 406900 |
| 2022-06-01 | -18.67 | $23.37 | 530200 |
| 2022-05-31 | -22.19 | $23.10 | 1.4M |
| 2022-05-27 | -2.65 | $24.49 | 649600 |
| 2022-05-26 | -7.00 | $23.78 | 603900 |
| 2022-05-25 | -3.01 | $22.95 | 625600 |
| 2022-05-24 | -6.98 | $22.47 | 1.7M |
| 2022-05-23 | -5.58 | $22.55 | 627100 |
| 2022-05-20 | -29.73 | $21.11 | 531400 |
| 2022-05-19 | -28.76 | $21.50 | 682500 |
| 2022-05-18 | -47.74 | $21.19 | 1.0M |
| 2022-05-17 | -41.40 | $21.74 | 752400 |
| 2022-05-16 | -57.96 | $20.44 | 1.1M |
| 2022-05-13 | -65.48 | $19.85 | 1.1M |
| 2022-05-12 | -87.13 | $18.15 | 1.1M |
| 2022-05-11 | -90.57 | $17.88 | 1.1M |
| 2022-05-10 | -93.50 | $17.65 | 981900 |
| 2022-05-09 | -96.69 | $17.40 | 683500 |
| 2022-05-06 | -89.45 | $18.21 | 651900 |
| 2022-05-05 | -92.30 | $18.28 | 993000 |
| 2022-05-04 | -73.41 | $20.60 | 542100 |
| 2022-05-03 | -80.27 | $20.19 | 607200 |
| 2022-05-02 | -89.30 | $19.65 | 791400 |
| 2022-04-29 | -85.71 | $20.67 | 753900 |
| 2022-04-28 | -69.84 | $21.47 | 502600 |
| 2022-04-27 | -81.94 | $20.86 | 449300 |
| 2022-04-26 | -88.69 | $20.52 | 464900 |
| 2022-04-25 | -74.01 | $21.26 | 761300 |
| 2022-04-22 | -66.27 | $21.65 | 790000 |
| 2022-04-21 | -46.43 | $22.65 | 843700 |
| 2022-04-20 | -10.91 | $24.44 | 816400 |
| 2022-04-19 | -1.35 | $24.33 | 700600 |
| 2022-04-18 | -10.19 | $23.74 | 952200 |
| 2022-04-14 | -34.46 | $22.67 | 702700 |
| 2022-04-13 | -35.90 | $22.61 | 767800 |
| 2022-04-12 | -58.80 | $21.66 | 956500 |
| 2022-04-11 | -69.95 | $20.26 | 371900 |
| 2022-04-08 | -71.76 | $20.11 | 414400 |
| 2022-04-07 | -64.21 | $20.53 | 453600 |
| 2022-04-06 | -66.32 | $20.28 | 762100 |
| 2022-04-05 | -50.15 | $20.83 | 627400 |
| 2022-04-04 | -31.97 | $21.83 | 433600 |
| 2022-04-01 | -27.46 | $22.15 | 446300 |
| 2022-03-31 | -31.27 | $21.88 | 625100 |
| 2022-03-30 | -29.72 | $21.99 | 496200 |
| 2022-03-29 | -25.63 | $22.28 | 759600 |
| 2022-03-28 | -12.68 | $23.20 | 571000 |
| 2022-03-25 | -3.24 | $23.87 | 403600 |
| 2022-03-24 | -2.36 | $23.89 | 2.2M |
| 2022-03-23 | -7.74 | $23.25 | 568900 |
| 2022-03-22 | -12.97 | $22.75 | 855200 |
| 2022-03-21 | -4.30 | $23.56 | 1.2M |
| 2022-03-18 | -13.83 | $22.22 | 1.8M |
| 2022-03-17 | -6.42 | $22.89 | 1.3M |
| 2022-03-16 | -0.12 | $22.54 | 2.5M |
| 2022-03-15 | -6.43 | $19.96 | 1.2M |
| 2022-03-14 | -22.50 | $19.01 | 730300 |
| 2022-03-11 | -22.84 | $18.99 | 633000 |
| 2022-03-10 | -17.26 | $19.32 | 742700 |
| 2022-03-09 | -30.46 | $18.54 | 626700 |
| 2022-03-08 | -43.49 | $17.77 | 1.1M |
| 2022-03-07 | -30.89 | $18.44 | 918000 |
| 2022-03-04 | -14.10 | $19.47 | 1.0M |
| 2022-03-03 | -1.46 | $20.25 | 1.0M |
| 2022-03-02 | -2.76 | $19.10 | 1.3M |
| 2022-03-01 | -24.20 | $17.74 | 1.1M |
| 2022-02-28 | -11.45 | $18.03 | 1.3M |
| 2022-02-25 | -9.25 | $17.46 | 2.0M |
| 2022-02-24 | -50.91 | $15.01 | 832600 |
| 2022-02-23 | -39.09 | $15.27 | 434600 |
| 2022-02-22 | -30.65 | $15.37 | 493300 |
| 2022-02-18 | -10.12 | $15.78 | 394600 |
| 2022-02-17 | -13.29 | $15.67 | 376400 |
| 2022-02-16 | -10.40 | $15.77 | 425700 |
| 2022-02-15 | -7.08 | $15.82 | 593500 |
| 2022-02-14 | -13.43 | $15.57 | 600500 |
| 2022-02-11 | -24.53 | $15.50 | 555900 |
| 2022-02-10 | -42.83 | $15.22 | 510400 |
| 2022-02-09 | -41.03 | $15.30 | 537200 |
| 2022-02-08 | -35.65 | $15.54 | 767200 |
| 2022-02-07 | -58.97 | $14.50 | 369400 |
| 2022-02-04 | -63.45 | $14.49 | 329600 |
| 2022-02-03 | -67.53 | $14.43 | 407900 |
| 2022-02-02 | -64.84 | $14.79 | 622700 |
| 2022-02-01 | -64.68 | $14.80 | 821200 |
| 2022-01-31 | -77.45 | $14.03 | 3.0M |
| 2022-01-28 | -66.83 | $14.67 | 704900 |
| 2022-01-27 | -72.47 | $14.33 | 980000 |
| 2022-01-26 | -70.98 | $14.42 | 894500 |
| 2022-01-25 | -72.31 | $14.34 | 1.1M |
| 2022-01-24 | -77.28 | $14.04 | 1.0M |
| 2022-01-21 | -99.63 | $13.35 | 765700 |
| 2022-01-20 | -99.09 | $14.33 | 662000 |
| 2022-01-19 | -82.61 | $15.28 | 493400 |
| 2022-01-18 | -60.20 | $15.69 | 444200 |
| 2022-01-14 | -51.07 | $16.08 | 446200 |
| 2022-01-13 | -49.32 | $16.17 | 1.1M |
| 2022-01-12 | -34.21 | $16.74 | 665100 |
| 2022-01-11 | -44.68 | $16.14 | 562800 |
| 2022-01-10 | -45.72 | $16.08 | 640300 |
| 2022-01-07 | -27.57 | $17.12 | 486900 |
| 2022-01-06 | -25.48 | $17.24 | 904900 |
| 2022-01-05 | -14.83 | $17.85 | 1.5M |
| 2022-01-04 | -4.54 | $17.81 | 1.4M |
| 2022-01-03 | -9.93 | $16.96 | 1.0M |
| 2021-12-31 | -15.35 | $16.50 | 500400 |
| 2021-12-30 | -16.31 | $16.46 | 453700 |
| 2021-12-29 | -5.41 | $16.64 | 284200 |
| 2021-12-28 | -5.93 | $16.62 | 619300 |
| 2021-12-27 | -0.27 | $16.63 | 359500 |
| 2021-12-23 | -2.11 | $16.22 | 485200 |
| 2021-12-22 | -23.21 | $15.65 | 633500 |
| 2021-12-21 | -48.93 | $15.35 | 1.3M |
| 2021-12-20 | -80.67 | $13.89 | 536700 |
| 2021-12-17 | -66.39 | $14.57 | 2.1M |
| 2021-12-16 | -80.04 | $13.92 | 808800 |
| 2021-12-15 | -86.34 | $13.62 | 1.1M |
| 2021-12-14 | -93.10 | $14.22 | 730800 |
| 2021-12-13 | -90.98 | $14.30 | 611300 |
| 2021-12-10 | -80.98 | $14.75 | 410300 |
| 2021-12-09 | -88.59 | $14.47 | 567900 |
| 2021-12-08 | -81.25 | $14.74 | 404500 |
| 2021-12-07 | -79.08 | $14.82 | 529400 |
| 2021-12-06 | -96.47 | $14.18 | 490400 |
| 2021-12-03 | -92.39 | $14.33 | 402300 |
| 2021-12-02 | -86.83 | $14.50 | 622400 |
| 2021-12-01 | -87.41 | $14.12 | 539600 |
| 2021-11-30 | -81.58 | $14.32 | 766200 |
| 2021-11-29 | -62.68 | $15.11 | 513600 |
| 2021-11-26 | -59.81 | $15.23 | 417200 |
| 2021-11-24 | -41.31 | $15.97 | 709600 |
| 2021-11-23 | -22.85 | $16.72 | 695700 |
| 2021-11-22 | -13.71 | $17.12 | 1.9M |
| 2021-11-19 | -28.43 | $15.15 | 559700 |
| 2021-11-18 | -18.18 | $15.40 | 675800 |
| 2021-11-17 | -25.00 | $15.12 | 808500 |
| 2021-11-16 | -31.53 | $14.89 | 330500 |
| 2021-11-15 | -25.42 | $15.10 | 526900 |
| 2021-11-12 | -16.38 | $15.42 | 346200 |
| 2021-11-11 | -13.84 | $15.51 | 573800 |
| 2021-11-10 | -29.38 | $14.96 | 480800 |
| 2021-11-09 | -8.76 | $15.69 | 488100 |
| 2021-11-08 | -5.93 | $15.79 | 1.2M |
| 2021-11-05 | -12.46 | $14.99 | 850900 |
| 2021-11-04 | -20.61 | $14.27 | 628800 |
| 2021-11-03 | -20.18 | $14.24 | 393600 |
| 2021-11-02 | -34.53 | $13.92 | 1.1M |
| 2021-11-01 | -17.04 | $14.31 | 545400 |
| 2021-10-29 | -33.18 | $13.95 | 583100 |
| 2021-10-28 | -43.50 | $13.72 | 353800 |
| 2021-10-27 | -61.44 | $13.32 | 571100 |
| 2021-10-26 | -42.15 | $13.75 | 487800 |
| 2021-10-25 | -48.43 | $13.61 | 518600 |
| 2021-10-22 | -81.17 | $12.88 | 400900 |
| 2021-10-21 | -85.20 | $12.79 | 497100 |
| 2021-10-20 | -75.34 | $13.01 | 409500 |
| 2021-10-19 | -85.20 | $12.79 | 443200 |
| 2021-10-18 | -60.00 | $13.10 | 518100 |
| 2021-10-15 | -58.49 | $13.14 | 634900 |
| 2021-10-14 | -57.74 | $13.16 | 1.0M |
| 2021-10-13 | -37.74 | $13.69 | 697500 |
| 2021-10-12 | -41.89 | $13.58 | 1.1M |
| 2021-10-11 | -24.91 | $14.03 | 441100 |
| 2021-10-08 | -17.76 | $13.80 | 442100 |
| 2021-10-07 | -18.40 | $13.77 | 1.2M |
| 2021-10-06 | -54.25 | $13.01 | 609900 |
| 2021-10-05 | -3.77 | $14.08 | 542600 |
| 2021-10-04 | -5.15 | $13.88 | 664000 |
| 2021-10-01 | -28.35 | $13.43 | 492600 |
| 2021-09-30 | -46.39 | $13.08 | 843000 |
| 2021-09-29 | -42.78 | $13.15 | 371200 |
| 2021-09-28 | -24.75 | $13.56 | 1.6M |
| 2021-09-27 | -34.56 | $13.82 | 489200 |
| 2021-09-24 | -59.93 | $13.13 | 362800 |
| 2021-09-23 | -53.68 | $13.30 | 384100 |
| 2021-09-22 | -70.22 | $12.85 | 596200 |
| 2021-09-21 | -87.50 | $12.41 | 439900 |
| 2021-09-20 | -85.26 | $12.57 | 550200 |
| 2021-09-17 | -83.06 | $12.99 | 1.6M |
| 2021-09-16 | -76.07 | $13.22 | 508700 |
| 2021-09-15 | -61.45 | $13.72 | 525800 |
| 2021-09-14 | -90.17 | $13.01 | 479600 |
| 2021-09-13 | -80.49 | $13.45 | 682900 |
| 2021-09-10 | -84.93 | $13.32 | 630900 |
| 2021-09-09 | -90.46 | $13.10 | 407400 |
| 2021-09-08 | -93.39 | $12.97 | 736900 |
| 2021-09-07 | -85.43 | $13.42 | 492100 |
| 2021-09-03 | -86.96 | $13.35 | 407200 |
| 2021-09-02 | -87.61 | $13.32 | 1.0M |
| 2021-09-01 | -84.78 | $13.45 | 669900 |
| 2021-08-31 | -77.10 | $13.68 | 844800 |
| 2021-08-30 | -67.23 | $14.15 | 358500 |
| 2021-08-27 | -61.55 | $14.42 | 552800 |
| 2021-08-26 | -75.84 | $13.74 | 356600 |
| 2021-08-25 | -66.60 | $14.18 | 304100 |
| 2021-08-24 | -59.59 | $14.46 | 341700 |
| 2021-08-23 | -61.86 | $14.35 | 509000 |
| 2021-08-20 | -72.99 | $13.81 | 414000 |
| 2021-08-19 | -67.42 | $14.06 | 481000 |
| 2021-08-18 | -53.48 | $14.74 | 483300 |
| 2021-08-17 | -47.75 | $15.02 | 755300 |
| 2021-08-16 | -14.69 | $16.52 | 740300 |
| 2021-08-13 | -11.11 | $16.72 | 491200 |
| 2021-08-12 | -6.35 | $16.99 | 678300 |
| 2021-08-11 | -0.35 | $17.33 | 1.3M |
| 2021-08-10 | -4.06 | $16.88 | 1.2M |
| 2021-08-09 | -7.65 | $15.18 | 821900 |
| 2021-08-06 | -10.70 | $14.35 | 1.1M |
| 2021-08-05 | -46.35 | $12.93 | 569300 |
| 2021-08-04 | -51.50 | $12.81 | 671400 |
| 2021-08-03 | -25.75 | $13.41 | 701900 |
| 2021-08-02 | -48.50 | $12.88 | 439100 |
| 2021-07-30 | -30.96 | $13.33 | 582400 |
| 2021-07-29 | -28.16 | $13.67 | 611700 |
| 2021-07-28 | -52.35 | $13.00 | 351200 |
| 2021-07-27 | -52.35 | $13.00 | 408600 |
| 2021-07-26 | -45.30 | $13.25 | 284000 |
| 2021-07-23 | -73.56 | $12.69 | 474200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.80
2026-07-20
Close Price
$19.13
Vol: 385044Average Directional Index - Detailed Analysis
Minimum
6.14
Average
17.78
Maximum
37.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.80 | $19.13 | 385044 |
| 2026-07-17 | 11.35 | $19.38 | 427324 |
| 2026-07-16 | 11.82 | $19.42 | 333100 |
| 2026-07-15 | 11.94 | $19.69 | 359517 |
| 2026-07-14 | 12.22 | $19.30 | 385140 |
| 2026-07-13 | 12.52 | $19.49 | 267100 |
| 2026-07-10 | 13.06 | $19.06 | 204536 |
| 2026-07-09 | 13.39 | $18.70 | 331400 |
| 2026-07-08 | 13.41 | $18.87 | 266700 |
| 2026-07-07 | 13.43 | $18.57 | 412134 |
| 2026-07-06 | 13.17 | $18.39 | 341500 |
| 2026-07-02 | 12.67 | $17.50 | 472700 |
| 2026-07-01 | 12.15 | $18.03 | 507402 |
| 2026-06-30 | 12.00 | $18.69 | 355426 |
| 2026-06-29 | 12.15 | $18.87 | 378400 |
| 2026-06-26 | 12.65 | $19.93 | 822100 |
| 2026-06-25 | 12.67 | $20.23 | 340100 |
| 2026-06-24 | 12.87 | $19.57 | 344147 |
| 2026-06-23 | 13.54 | $19.28 | 334103 |
| 2026-06-22 | 14.25 | $19.71 | 342020 |
| 2026-06-18 | 14.91 | $19.31 | 1.1M |
| 2026-06-17 | 15.60 | $19.56 | 387100 |
| 2026-06-16 | 16.29 | $20.00 | 235600 |
| 2026-06-15 | 16.43 | $20.10 | 287100 |
| 2026-06-12 | 16.57 | $20.48 | 338108 |
| 2026-06-11 | 15.91 | $20.70 | 307219 |
| 2026-06-10 | 15.53 | $19.77 | 294801 |
| 2026-06-09 | 15.58 | $19.84 | 266500 |
| 2026-06-08 | 15.63 | $19.65 | 313025 |
| 2026-06-05 | 15.81 | $19.66 | 303436 |
| 2026-06-04 | 16.00 | $20.14 | 243700 |
| 2026-06-03 | 16.04 | $19.83 | 302305 |
| 2026-06-02 | 16.02 | $20.36 | 262700 |
| 2026-06-01 | 16.00 | $19.56 | 248300 |
| 2026-05-29 | 16.68 | $19.65 | 357000 |
| 2026-05-28 | 16.94 | $19.81 | 325967 |
| 2026-05-27 | 17.22 | $19.60 | 456400 |
| 2026-05-26 | 17.49 | $19.64 | 369200 |
| 2026-05-22 | 17.77 | $19.11 | 337808 |
| 2026-05-21 | 18.62 | $18.53 | 286100 |
| 2026-05-20 | 19.14 | $18.26 | 290200 |
| 2026-05-19 | 19.38 | $17.48 | 343242 |
| 2026-05-18 | 19.12 | $18.03 | 227411 |
| 2026-05-15 | 19.29 | $17.87 | 255805 |
| 2026-05-14 | 19.46 | $18.27 | 202703 |
| 2026-05-13 | 19.69 | $17.93 | 289400 |
| 2026-05-12 | 19.54 | $17.62 | 295900 |
| 2026-05-11 | 19.37 | $18.31 | 261437 |
| 2026-05-08 | 19.61 | $18.45 | 299500 |
| 2026-05-07 | 19.65 | $18.32 | 320538 |
| 2026-05-06 | 19.68 | $19.07 | 364426 |
| 2026-05-05 | 20.35 | $19.28 | 479022 |
| 2026-05-04 | 21.05 | $18.62 | 305100 |
| 2026-05-01 | 21.69 | $19.14 | 254831 |
| 2026-04-30 | 21.85 | $19.24 | 346843 |
| 2026-04-29 | 22.01 | $18.88 | 352000 |
| 2026-04-28 | 21.89 | $19.17 | 274022 |
| 2026-04-27 | 21.23 | $19.36 | 245500 |
| 2026-04-24 | 20.53 | $19.11 | 209923 |
| 2026-04-23 | 20.01 | $18.75 | 194848 |
| 2026-04-22 | 19.36 | $18.73 | 238500 |
| 2026-04-21 | 18.99 | $18.55 | 269824 |
| 2026-04-20 | 18.60 | $18.53 | 277900 |
| 2026-04-17 | 18.44 | $18.05 | 204501 |
| 2026-04-16 | 18.49 | $17.69 | 226200 |
| 2026-04-15 | 18.83 | $17.52 | 186117 |
| 2026-04-14 | 19.32 | $17.53 | 210600 |
| 2026-04-13 | 19.71 | $18.00 | 222616 |
| 2026-04-10 | 20.17 | $17.74 | 291420 |
| 2026-04-09 | 20.77 | $17.41 | 302730 |
| 2026-04-08 | 21.68 | $17.00 | 358000 |
| 2026-04-07 | 22.79 | $16.10 | 271949 |
| 2026-04-06 | 23.10 | $16.02 | 269845 |
| 2026-04-02 | 23.35 | $16.18 | 285100 |
| 2026-04-01 | 23.91 | $16.42 | 275648 |
| 2026-03-31 | 24.77 | $16.34 | 401219 |
| 2026-03-30 | 25.67 | $16.20 | 249516 |
| 2026-03-27 | 26.42 | $16.03 | 249000 |
| 2026-03-26 | 27.13 | $16.31 | 362519 |
| 2026-03-25 | 28.00 | $16.65 | 272902 |
| 2026-03-24 | 29.03 | $16.41 | 463700 |
| 2026-03-23 | 29.91 | $15.65 | 486900 |
| 2026-03-20 | 30.10 | $14.82 | 2.9M |
| 2026-03-19 | 29.72 | $14.90 | 502208 |
| 2026-03-18 | 29.24 | $14.90 | 454945 |
| 2026-03-17 | 28.54 | $14.74 | 434839 |
| 2026-03-16 | 27.81 | $14.56 | 598433 |
| 2026-03-13 | 27.05 | $14.68 | 608636 |
| 2026-03-12 | 26.41 | $15.22 | 462805 |
| 2026-03-11 | 25.96 | $15.92 | 534700 |
| 2026-03-10 | 25.68 | $16.12 | 687000 |
| 2026-03-09 | 25.60 | $16.42 | 342500 |
| 2026-03-06 | 25.51 | $16.88 | 415641 |
| 2026-03-05 | 25.84 | $17.81 | 455300 |
| 2026-03-04 | 26.48 | $17.81 | 393300 |
| 2026-03-03 | 27.15 | $17.39 | 458325 |
| 2026-03-02 | 27.52 | $17.72 | 507200 |
| 2026-02-27 | 27.90 | $17.00 | 332111 |
| 2026-02-26 | 27.67 | $17.30 | 340208 |
| 2026-02-25 | 27.53 | $17.14 | 695858 |
| 2026-02-24 | 27.24 | $16.85 | 537300 |
| 2026-02-23 | 27.01 | $17.52 | 745347 |
| 2026-02-20 | 26.76 | $17.58 | 1.2M |
| 2026-02-19 | 26.64 | $20.93 | 409161 |
| 2026-02-18 | 27.53 | $20.98 | 382610 |
| 2026-02-17 | 28.04 | $21.00 | 284611 |
| 2026-02-13 | 28.87 | $20.70 | 456820 |
| 2026-02-12 | 29.97 | $20.70 | 328345 |
| 2026-02-11 | 30.28 | $21.51 | 268900 |
| 2026-02-10 | 30.00 | $20.91 | 237200 |
| 2026-02-09 | 29.88 | $21.27 | 273028 |
| 2026-02-06 | 29.55 | $21.30 | 390900 |
| 2026-02-05 | 29.25 | $20.76 | 363700 |
| 2026-02-04 | 28.95 | $21.36 | 426600 |
| 2026-02-03 | 28.28 | $21.05 | 481065 |
| 2026-02-02 | 27.72 | $20.59 | 354806 |
| 2026-01-30 | 27.39 | $19.95 | 898948 |
| 2026-01-29 | 27.40 | $19.86 | 350700 |
| 2026-01-28 | 27.66 | $19.26 | 253757 |
| 2026-01-27 | 28.09 | $19.64 | 327929 |
| 2026-01-26 | 28.55 | $19.44 | 401211 |
| 2026-01-23 | 28.69 | $20.10 | 480522 |
| 2026-01-22 | 27.99 | $20.35 | 295633 |
| 2026-01-21 | 27.12 | $20.34 | 236306 |
| 2026-01-20 | 26.42 | $19.63 | 431147 |
| 2026-01-16 | 25.87 | $19.87 | 421842 |
| 2026-01-15 | 24.90 | $20.79 | 848600 |
| 2026-01-14 | 23.61 | $20.22 | 362040 |
| 2026-01-13 | 22.64 | $19.35 | 225746 |
| 2026-01-12 | 21.96 | $19.46 | 315038 |
| 2026-01-09 | 21.30 | $19.31 | 265000 |
| 2026-01-08 | 20.73 | $19.02 | 323000 |
| 2026-01-07 | 20.24 | $18.60 | 245404 |
| 2026-01-06 | 20.11 | $18.76 | 334609 |
| 2026-01-05 | 19.96 | $18.19 | 341800 |
| 2026-01-02 | 20.01 | $17.79 | 217200 |
| 2025-12-31 | 20.73 | $17.16 | 228300 |
| 2025-12-30 | 21.72 | $17.33 | 200148 |
| 2025-12-29 | 22.58 | $17.55 | 212000 |
| 2025-12-26 | 23.35 | $17.79 | 144412 |
| 2025-12-24 | 23.86 | $17.89 | 103405 |
| 2025-12-23 | 24.31 | $17.80 | 236913 |
| 2025-12-22 | 24.78 | $17.64 | 310800 |
| 2025-12-19 | 25.41 | $17.46 | 1.7M |
| 2025-12-18 | 26.07 | $18.72 | 297500 |
| 2025-12-17 | 24.70 | $19.03 | 602943 |
| 2025-12-16 | 23.30 | $18.34 | 280440 |
| 2025-12-15 | 22.21 | $18.16 | 245336 |
| 2025-12-12 | 21.14 | $18.21 | 519321 |
| 2025-12-11 | 20.01 | $18.40 | 338700 |
| 2025-12-10 | 18.84 | $17.90 | 498000 |
| 2025-12-09 | 17.83 | $17.24 | 253900 |
| 2025-12-08 | 17.52 | $17.03 | 237100 |
| 2025-12-05 | 17.04 | $17.40 | 219345 |
| 2025-12-04 | 16.17 | $17.31 | 234516 |
| 2025-12-03 | 15.35 | $17.52 | 323249 |
| 2025-12-02 | 14.49 | $16.80 | 185325 |
| 2025-12-01 | 14.13 | $17.07 | 249300 |
| 2025-11-28 | 13.76 | $16.91 | 120618 |
| 2025-11-26 | 13.66 | $16.94 | 338100 |
| 2025-11-25 | 13.51 | $16.87 | 271100 |
| 2025-11-24 | 13.43 | $16.30 | 352572 |
| 2025-11-21 | 14.03 | $16.19 | 349939 |
| 2025-11-20 | 14.67 | $15.81 | 303317 |
| 2025-11-19 | 15.11 | $15.93 | 400324 |
| 2025-11-18 | 15.73 | $15.70 | 406400 |
| 2025-11-17 | 16.17 | $15.58 | 272335 |
| 2025-11-14 | 16.95 | $15.95 | 215820 |
| 2025-11-13 | 17.82 | $15.97 | 420240 |
| 2025-11-12 | 18.40 | $16.07 | 373500 |
| 2025-11-11 | 18.91 | $15.90 | 287000 |
| 2025-11-10 | 19.52 | $16.15 | 404300 |
| 2025-11-07 | 20.00 | $17.00 | 415318 |
| 2025-11-06 | 19.12 | $17.25 | 339042 |
| 2025-11-05 | 18.62 | $17.98 | 220700 |
| 2025-11-04 | 18.10 | $17.41 | 316700 |
| 2025-11-03 | 17.94 | $17.77 | 255405 |
| 2025-10-31 | 17.77 | $17.59 | 224600 |
| 2025-10-30 | 17.59 | $17.63 | 274004 |
| 2025-10-29 | 17.23 | $17.85 | 321510 |
| 2025-10-28 | 16.50 | $17.91 | 350800 |
| 2025-10-27 | 15.72 | $17.74 | 184100 |
| 2025-10-24 | 14.73 | $17.91 | 179600 |
| 2025-10-23 | 13.72 | $17.78 | 199100 |
| 2025-10-22 | 12.68 | $17.30 | 255800 |
| 2025-10-21 | 11.64 | $17.89 | 473751 |
| 2025-10-20 | 10.56 | $17.21 | 271631 |
| 2025-10-17 | 10.37 | $16.52 | 177532 |
| 2025-10-16 | 10.71 | $16.58 | 228612 |
| 2025-10-15 | 11.06 | $16.90 | 220642 |
| 2025-10-14 | 10.90 | $16.99 | 248400 |
| 2025-10-13 | 10.72 | $16.63 | 254821 |
| 2025-10-10 | 11.10 | $15.87 | 328074 |
| 2025-10-09 | 11.59 | $16.50 | 227000 |
| 2025-10-08 | 11.40 | $17.01 | 205100 |
| 2025-10-07 | 11.58 | $16.62 | 209142 |
| 2025-10-06 | 11.88 | $16.62 | 214600 |
| 2025-10-03 | 12.17 | $16.85 | 204900 |
| 2025-10-02 | 12.11 | $16.92 | 220713 |
| 2025-10-01 | 12.29 | $16.75 | 225300 |
| 2025-09-30 | 12.51 | $16.53 | 279300 |
| 2025-09-29 | 13.13 | $16.40 | 312600 |
| 2025-09-26 | 13.69 | $17.01 | 223726 |
| 2025-09-25 | 13.75 | $16.70 | 283824 |
| 2025-09-24 | 13.98 | $16.79 | 273017 |
| 2025-09-23 | 14.38 | $16.46 | 296842 |
| 2025-09-22 | 14.80 | $16.41 | 378823 |
| 2025-09-19 | 15.51 | $16.41 | 1.0M |
| 2025-09-18 | 15.89 | $16.65 | 275448 |
| 2025-09-17 | 16.27 | $16.48 | 353944 |
| 2025-09-16 | 16.64 | $16.81 | 269600 |
| 2025-09-15 | 16.60 | $16.97 | 215700 |
| 2025-09-12 | 16.62 | $16.67 | 180429 |
| 2025-09-11 | 16.53 | $16.98 | 390741 |
| 2025-09-10 | 16.51 | $16.61 | 226200 |
| 2025-09-09 | 16.83 | $16.32 | 306643 |
| 2025-09-08 | 17.06 | $16.82 | 239400 |
| 2025-09-05 | 16.92 | $17.04 | 336630 |
| 2025-09-04 | 16.71 | $16.76 | 349400 |
| 2025-09-03 | 16.78 | $16.35 | 293500 |
| 2025-09-02 | 17.35 | $16.20 | 533047 |
| 2025-08-29 | 17.85 | $16.43 | 185100 |
| 2025-08-28 | 17.84 | $16.61 | 226300 |
| 2025-08-27 | 17.68 | $16.56 | 196714 |
| 2025-08-26 | 17.46 | $16.76 | 305330 |
| 2025-08-25 | 16.99 | $16.66 | 198400 |
| 2025-08-22 | 16.72 | $16.60 | 294221 |
| 2025-08-21 | 16.44 | $15.94 | 182000 |
| 2025-08-20 | 16.80 | $16.14 | 439819 |
| 2025-08-19 | 16.92 | $16.19 | 293344 |
| 2025-08-18 | 17.11 | $15.85 | 237138 |
| 2025-08-15 | 17.66 | $15.66 | 255728 |
| 2025-08-14 | 18.18 | $15.94 | 288000 |
| 2025-08-13 | 18.66 | $16.39 | 370733 |
| 2025-08-12 | 18.88 | $15.97 | 348300 |
| 2025-08-11 | 19.37 | $15.29 | 629400 |
| 2025-08-08 | 20.34 | $15.57 | 525300 |
| 2025-08-07 | 20.96 | $15.08 | 278428 |
| 2025-08-06 | 21.97 | $15.30 | 274814 |
| 2025-08-05 | 23.03 | $15.44 | 230818 |
| 2025-08-04 | 24.15 | $15.13 | 261600 |
| 2025-08-01 | 25.39 | $15.06 | 506909 |
| 2025-07-31 | 26.70 | $15.80 | 330443 |
| 2025-07-30 | 27.33 | $16.05 | 455600 |
| 2025-07-29 | 27.70 | $16.21 | 401358 |
| 2025-07-28 | 27.90 | $16.66 | 329200 |
| 2025-07-25 | 27.39 | $17.00 | 285700 |
| 2025-07-24 | 26.84 | $16.78 | 441840 |
| 2025-07-23 | 26.13 | $17.75 | 875200 |
| 2025-07-22 | 24.80 | $16.83 | 316700 |
| 2025-07-21 | 24.03 | $16.46 | 271501 |
| 2025-07-18 | 23.40 | $16.20 | 285834 |
| 2025-07-17 | 22.94 | $16.31 | 236412 |
| 2025-07-16 | 22.56 | $15.86 | 217125 |
| 2025-07-15 | 22.56 | $15.82 | 294304 |
| 2025-07-14 | 22.30 | $16.13 | 248435 |
| 2025-07-11 | 22.06 | $16.20 | 232500 |
| 2025-07-10 | 21.55 | $16.34 | 240900 |
| 2025-07-09 | 20.99 | $16.04 | 309600 |
| 2025-07-08 | 20.69 | $16.17 | 288900 |
| 2025-07-07 | 19.82 | $16.10 | 258600 |
| 2025-07-03 | 18.90 | $16.57 | 167227 |
| 2025-07-02 | 17.60 | $16.58 | 329747 |
| 2025-07-01 | 16.30 | $15.75 | 285044 |
| 2025-06-30 | 15.35 | $15.41 | 619512 |
| 2025-06-27 | 14.49 | $15.57 | 1.0M |
| 2025-06-26 | 13.68 | $15.25 | 285542 |
| 2025-06-25 | 13.14 | $14.78 | 284000 |
| 2025-06-24 | 12.93 | $14.60 | 351100 |
| 2025-06-23 | 12.85 | $14.48 | 410143 |
| 2025-06-20 | 12.88 | $14.31 | 1.1M |
| 2025-06-18 | 12.58 | $14.49 | 489000 |
| 2025-06-17 | 12.26 | $14.28 | 309700 |
| 2025-06-16 | 12.13 | $14.17 | 279400 |
| 2025-06-13 | 12.18 | $14.01 | 309300 |
| 2025-06-12 | 12.46 | $14.06 | 281300 |
| 2025-06-11 | 12.59 | $14.33 | 421924 |
| 2025-06-10 | 12.52 | $14.58 | 284625 |
| 2025-06-09 | 12.00 | $14.56 | 419800 |
| 2025-06-06 | 11.54 | $14.06 | 356726 |
| 2025-06-05 | 11.34 | $14.05 | 483800 |
| 2025-06-04 | 11.06 | $14.36 | 605930 |
| 2025-06-03 | 10.85 | $13.81 | 426531 |
| 2025-06-02 | 11.12 | $13.65 | 669000 |
| 2025-05-30 | 11.54 | $12.63 | 448900 |
| 2025-05-29 | 11.53 | $12.80 | 341621 |
| 2025-05-28 | 11.68 | $12.55 | 433943 |
| 2025-05-27 | 11.84 | $13.00 | 546907 |
| 2025-05-23 | 12.00 | $12.30 | 361500 |
| 2025-05-22 | 11.58 | $12.49 | 662100 |
| 2025-05-21 | 11.17 | $12.44 | 410500 |
| 2025-05-20 | 10.86 | $13.05 | 234600 |
| 2025-05-19 | 11.07 | $13.35 | 295443 |
| 2025-05-16 | 11.27 | $13.40 | 306200 |
| 2025-05-15 | 11.63 | $13.46 | 273918 |
| 2025-05-14 | 12.09 | $13.42 | 425006 |
| 2025-05-13 | 12.52 | $13.52 | 590318 |
| 2025-05-12 | 12.98 | $12.83 | 681100 |
| 2025-05-09 | 12.99 | $11.61 | 1.1M |
| 2025-05-08 | 12.26 | $13.09 | 335138 |
| 2025-05-07 | 12.71 | $12.89 | 272600 |
| 2025-05-06 | 13.24 | $13.02 | 314924 |
| 2025-05-05 | 13.58 | $13.19 | 385500 |
| 2025-05-02 | 13.93 | $13.12 | 215466 |
| 2025-05-01 | 14.40 | $12.53 | 218700 |
| 2025-04-30 | 15.06 | $12.65 | 291200 |
| 2025-04-29 | 15.58 | $12.75 | 260242 |
| 2025-04-28 | 16.33 | $12.81 | 326800 |
| 2025-04-25 | 17.07 | $12.87 | 311200 |
| 2025-04-24 | 17.80 | $13.20 | 287900 |
| 2025-04-23 | 18.22 | $13.14 | 363148 |
| 2025-04-22 | 18.67 | $13.22 | 255000 |
| 2025-04-21 | 19.59 | $12.82 | 210023 |
| 2025-04-17 | 20.27 | $12.97 | 290100 |
| 2025-04-16 | 20.98 | $12.75 | 251200 |
| 2025-04-15 | 21.58 | $12.63 | 219900 |
| 2025-04-14 | 22.12 | $12.66 | 285700 |
| 2025-04-11 | 22.71 | $12.68 | 268000 |
| 2025-04-10 | 23.21 | $12.42 | 315528 |
| 2025-04-09 | 23.52 | $12.73 | 377503 |
| 2025-04-08 | 23.86 | $11.45 | 467253 |
| 2025-04-07 | 23.31 | $11.65 | 572043 |
| 2025-04-04 | 22.73 | $11.59 | 512900 |
| 2025-04-03 | 21.69 | $12.32 | 282900 |
| 2025-04-02 | 21.25 | $13.76 | 263300 |
| 2025-04-01 | 21.29 | $13.25 | 425010 |
| 2025-03-31 | 21.09 | $13.36 | 293000 |
| 2025-03-28 | 20.65 | $13.59 | 374814 |
| 2025-03-27 | 20.55 | $13.95 | 322100 |
| 2025-03-26 | 20.44 | $13.67 | 295403 |
| 2025-03-25 | 20.40 | $13.60 | 320937 |
| 2025-03-24 | 20.12 | $13.50 | 383800 |
| 2025-03-21 | 19.59 | $12.92 | 1.2M |
| 2025-03-20 | 19.02 | $13.87 | 279513 |
| 2025-03-19 | 19.12 | $13.97 | 293200 |
| 2025-03-18 | 19.10 | $13.67 | 326600 |
| 2025-03-17 | 18.81 | $13.86 | 447900 |
| 2025-03-14 | 18.63 | $14.05 | 376732 |
| 2025-03-13 | 18.32 | $13.35 | 463203 |
| 2025-03-12 | 17.37 | $13.33 | 440910 |
| 2025-03-11 | 16.57 | $14.17 | 421000 |
| 2025-03-10 | 16.29 | $14.17 | 471300 |
| 2025-03-07 | 15.93 | $14.33 | 371800 |
| 2025-03-06 | 15.61 | $13.90 | 551400 |
| 2025-03-05 | 14.99 | $14.03 | 451523 |
| 2025-03-04 | 14.28 | $13.51 | 552400 |
| 2025-03-03 | 13.24 | $13.98 | 485200 |
| 2025-02-28 | 12.74 | $14.44 | 658200 |
| 2025-02-27 | 12.35 | $15.70 | 711920 |
| 2025-02-26 | 12.88 | $15.93 | 340000 |
| 2025-02-25 | 12.74 | $15.79 | 351639 |
| 2025-02-24 | 12.68 | $15.77 | 340605 |
| 2025-02-21 | 12.61 | $15.64 | 358645 |
| 2025-02-20 | 12.44 | $15.93 | 254746 |
| 2025-02-19 | 12.21 | $15.90 | 481300 |
| 2025-02-18 | 12.10 | $15.91 | 384744 |
| 2025-02-14 | 12.03 | $15.41 | 264013 |
| 2025-02-13 | 12.49 | $15.33 | 241914 |
| 2025-02-12 | 13.06 | $15.18 | 196100 |
| 2025-02-11 | 13.40 | $15.61 | 216700 |
| 2025-02-10 | 13.27 | $15.65 | 298337 |
| 2025-02-07 | 13.14 | $15.03 | 245925 |
| 2025-02-06 | 13.30 | $15.35 | 233800 |
| 2025-02-05 | 13.29 | $15.16 | 255715 |
| 2025-02-04 | 13.44 | $14.74 | 319200 |
| 2025-02-03 | 13.97 | $14.41 | 280014 |
| 2025-01-31 | 14.68 | $14.94 | 1.2M |
| 2025-01-30 | 14.68 | $15.19 | 262042 |
| 2025-01-29 | 14.49 | $15.25 | 301100 |
| 2025-01-28 | 14.33 | $15.11 | 294405 |
| 2025-01-27 | 14.07 | $15.19 | 437948 |
| 2025-01-24 | 13.80 | $15.29 | 294817 |
| 2025-01-23 | 13.76 | $14.81 | 278136 |
| 2025-01-22 | 14.08 | $14.66 | 259339 |
| 2025-01-21 | 14.26 | $15.19 | 269641 |
| 2025-01-17 | 14.01 | $15.01 | 240949 |
| 2025-01-16 | 13.75 | $14.97 | 241748 |
| 2025-01-15 | 13.78 | $14.99 | 318924 |
| 2025-01-14 | 13.82 | $14.37 | 274300 |
| 2025-01-13 | 14.31 | $14.22 | 298600 |
| 2025-01-10 | 15.05 | $13.52 | 479905 |
| 2025-01-08 | 15.18 | $13.40 | 240333 |
| 2025-01-07 | 15.47 | $13.71 | 302802 |
| 2025-01-06 | 16.00 | $13.98 | 332639 |
| 2025-01-03 | 16.83 | $13.74 | 318109 |
| 2025-01-02 | 17.11 | $13.69 | 394000 |
| 2024-12-31 | 17.54 | $14.13 | 337701 |
| 2024-12-30 | 17.70 | $13.73 | 390100 |
| 2024-12-27 | 17.60 | $14.09 | 326446 |
| 2024-12-26 | 17.82 | $14.31 | 369117 |
| 2024-12-24 | 18.02 | $14.27 | 157212 |
| 2024-12-23 | 18.11 | $14.12 | 628523 |
| 2024-12-20 | 18.21 | $14.41 | 4.3M |
| 2024-12-19 | 18.45 | $14.46 | 632400 |
| 2024-12-18 | 18.84 | $14.87 | 504346 |
| 2024-12-17 | 19.56 | $15.65 | 536605 |
| 2024-12-16 | 20.16 | $16.10 | 419104 |
| 2024-12-13 | 20.70 | $15.91 | 284500 |
| 2024-12-12 | 21.14 | $16.17 | 286200 |
| 2024-12-11 | 21.52 | $16.59 | 351200 |
| 2024-12-10 | 21.19 | $16.69 | 418548 |
| 2024-12-09 | 20.72 | $16.99 | 681431 |
| 2024-12-06 | 20.23 | $16.45 | 486600 |
| 2024-12-05 | 20.32 | $16.44 | 553629 |
| 2024-12-04 | 20.42 | $16.71 | 539026 |
| 2024-12-03 | 20.12 | $16.75 | 582400 |
| 2024-12-02 | 19.60 | $17.08 | 637206 |
| 2024-11-29 | 19.06 | $16.67 | 346900 |
| 2024-11-27 | 18.72 | $16.33 | 548816 |
| 2024-11-26 | 18.53 | $15.95 | 539300 |
| 2024-11-25 | 18.61 | $16.18 | 645607 |
| 2024-11-22 | 18.69 | $15.54 | 436330 |
| 2024-11-21 | 19.35 | $15.05 | 247317 |
| 2024-11-20 | 20.36 | $14.62 | 242800 |
| 2024-11-19 | 21.09 | $14.68 | 323000 |
| 2024-11-18 | 21.75 | $14.49 | 430400 |
| 2024-11-15 | 22.61 | $14.49 | 429933 |
| 2024-11-14 | 23.50 | $14.79 | 480600 |
| 2024-11-13 | 24.56 | $15.36 | 380033 |
| 2024-11-12 | 25.39 | $15.79 | 311700 |
| 2024-11-11 | 25.93 | $16.42 | 348300 |
| 2024-11-08 | 26.37 | $15.71 | 464900 |
| 2024-11-07 | 27.37 | $15.96 | 375027 |
| 2024-11-06 | 27.50 | $16.38 | 485200 |
| 2024-11-05 | 27.64 | $14.76 | 209047 |
| 2024-11-04 | 28.44 | $14.38 | 184800 |
| 2024-11-01 | 28.97 | $14.35 | 235706 |
| 2024-10-31 | 29.24 | $14.09 | 194400 |
| 2024-10-30 | 29.53 | $14.35 | 170846 |
| 2024-10-29 | 30.11 | $14.57 | 137800 |
| 2024-10-28 | 30.84 | $14.63 | 151700 |
| 2024-10-25 | 31.60 | $14.09 | 157900 |
| 2024-10-24 | 31.91 | $14.17 | 251500 |
| 2024-10-23 | 32.00 | $14.01 | 263006 |
| 2024-10-22 | 32.16 | $14.39 | 148529 |
| 2024-10-21 | 32.60 | $14.79 | 212200 |
| 2024-10-18 | 33.34 | $15.02 | 201137 |
| 2024-10-17 | 34.45 | $15.07 | 214600 |
| 2024-10-16 | 35.41 | $14.57 | 215710 |
| 2024-10-15 | 35.82 | $14.23 | 232945 |
| 2024-10-14 | 36.11 | $14.67 | 260200 |
| 2024-10-11 | 36.61 | $14.88 | 202938 |
| 2024-10-10 | 37.25 | $14.60 | 295929 |
| 2024-10-09 | 37.20 | $14.47 | 211100 |
| 2024-10-08 | 37.09 | $14.25 | 234244 |
| 2024-10-07 | 36.55 | $14.28 | 182800 |
| 2024-10-04 | 36.07 | $14.31 | 190512 |
| 2024-10-03 | 35.73 | $14.14 | 253549 |
| 2024-10-02 | 35.37 | $14.43 | 236100 |
| 2024-10-01 | 35.17 | $14.80 | 324545 |
| 2024-09-30 | 35.06 | $14.83 | 268418 |
| 2024-09-27 | 34.99 | $14.96 | 445000 |
| 2024-09-26 | 35.00 | $14.74 | 338900 |
| 2024-09-25 | 34.82 | $14.42 | 325800 |
| 2024-09-24 | 34.59 | $15.03 | 381632 |
| 2024-09-23 | 34.66 | $14.75 | 342200 |
| 2024-09-20 | 34.73 | $15.10 | 1.9M |
| 2024-09-19 | 35.03 | $15.82 | 311536 |
| 2024-09-18 | 35.70 | $15.32 | 334228 |
| 2024-09-17 | 36.36 | $15.53 | 418600 |
| 2024-09-16 | 36.66 | $15.10 | 308800 |
| 2024-09-13 | 36.67 | $15.03 | 318731 |
| 2024-09-12 | 36.58 | $14.61 | 253907 |
| 2024-09-11 | 35.92 | $14.55 | 273700 |
| 2024-09-10 | 34.96 | $14.50 | 375700 |
| 2024-09-09 | 34.09 | $14.70 | 374500 |
| 2024-09-06 | 33.29 | $15.09 | 472530 |
| 2024-09-05 | 32.55 | $15.35 | 351905 |
| 2024-09-04 | 31.89 | $15.36 | 317728 |
| 2024-09-03 | 31.20 | $15.36 | 446628 |
| 2024-08-30 | 30.52 | $16.26 | 297900 |
| 2024-08-29 | 30.17 | $16.41 | 352000 |
| 2024-08-28 | 29.81 | $16.02 | 208743 |
| 2024-08-27 | 29.37 | $16.47 | 182400 |
| 2024-08-26 | 29.15 | $16.64 | 232000 |
| 2024-08-23 | 28.99 | $16.80 | 370833 |
| 2024-08-22 | 28.77 | $16.49 | 242502 |
| 2024-08-21 | 28.08 | $16.64 | 213125 |
| 2024-08-20 | 27.40 | $16.45 | 253744 |
| 2024-08-19 | 26.63 | $16.49 | 290216 |
| 2024-08-16 | 25.82 | $16.45 | 401217 |
| 2024-08-15 | 24.98 | $16.56 | 357506 |
| 2024-08-14 | 23.98 | $16.34 | 421437 |
| 2024-08-13 | 22.73 | $16.59 | 634114 |
| 2024-08-12 | 21.43 | $16.14 | 690831 |
| 2024-08-09 | 20.06 | $17.35 | 736600 |
| 2024-08-08 | 18.95 | $19.58 | 491900 |
| 2024-08-07 | 18.69 | $18.98 | 290327 |
| 2024-08-06 | 18.30 | $19.11 | 366400 |
| 2024-08-05 | 17.54 | $19.06 | 329341 |
| 2024-08-02 | 16.74 | $19.72 | 403645 |
| 2024-08-01 | 16.27 | $20.81 | 309400 |
| 2024-07-31 | 16.42 | $22.42 | 567846 |
| 2024-07-30 | 17.01 | $21.77 | 436100 |
| 2024-07-29 | 17.84 | $21.97 | 311700 |
| 2024-07-26 | 18.36 | $22.25 | 309940 |
| 2024-07-25 | 18.83 | $22.01 | 414500 |
| 2024-07-24 | 19.32 | $21.71 | 235731 |
| 2024-07-23 | 19.84 | $22.56 | 216344 |
| 2024-07-22 | 19.97 | $22.14 | 797690 |
| 2024-07-19 | 20.37 | $22.28 | 225383 |
| 2024-07-18 | 20.20 | $22.68 | 277002 |
| 2024-07-17 | 19.65 | $22.70 | 327916 |
| 2024-07-16 | 19.08 | $23.13 | 420669 |
| 2024-07-15 | 18.54 | $21.30 | 211300 |
| 2024-07-12 | 19.06 | $20.83 | 191837 |
| 2024-07-11 | 19.97 | $20.66 | 243295 |
| 2024-07-10 | 20.70 | $19.76 | 150133 |
| 2024-07-09 | 20.28 | $19.53 | 195198 |
| 2024-07-08 | 19.72 | $19.84 | 177709 |
| 2024-07-05 | 19.23 | $19.58 | 211915 |
| 2024-07-03 | 18.70 | $20.15 | 73246 |
| 2024-07-02 | 18.53 | $20.13 | 180373 |
| 2024-07-01 | 18.36 | $20.20 | 201838 |
| 2024-06-28 | 18.16 | $20.27 | 519512 |
| 2024-06-27 | 17.96 | $20.12 | 208179 |
| 2024-06-26 | 17.83 | $20.47 | 156610 |
| 2024-06-25 | 17.73 | $20.19 | 183510 |
| 2024-06-24 | 17.73 | $20.41 | 257005 |
| 2024-06-21 | 17.90 | $20.95 | 824767 |
| 2024-06-20 | 18.38 | $21.14 | 214791 |
| 2024-06-18 | 18.89 | $20.59 | 205889 |
| 2024-06-17 | 18.99 | $20.50 | 300706 |
| 2024-06-14 | 19.10 | $20.78 | 143412 |
| 2024-06-13 | 19.54 | $21.28 | 141070 |
| 2024-06-12 | 20.30 | $21.70 | 150373 |
| 2024-06-11 | 21.21 | $21.65 | 170504 |
| 2024-06-10 | 22.17 | $21.92 | 160665 |
| 2024-06-07 | 23.21 | $22.31 | 185834 |
| 2024-06-06 | 23.91 | $22.46 | 171542 |
| 2024-06-05 | 24.65 | $22.60 | 189455 |
| 2024-06-04 | 25.28 | $22.33 | 280928 |
| 2024-06-03 | 25.94 | $23.56 | 278599 |
| 2024-05-31 | 25.80 | $24.01 | 315226 |
| 2024-05-30 | 24.99 | $23.53 | 175208 |
| 2024-05-29 | 24.33 | $23.28 | 155211 |
| 2024-05-28 | 23.77 | $23.74 | 200156 |
| 2024-05-24 | 22.96 | $23.36 | 182370 |
| 2024-05-23 | 22.25 | $23.33 | 181235 |
| 2024-05-22 | 21.30 | $23.79 | 223187 |
| 2024-05-21 | 19.83 | $24.02 | 337296 |
| 2024-05-20 | 18.38 | $23.70 | 346635 |
| 2024-05-17 | 16.85 | $23.34 | 275274 |
| 2024-05-16 | 15.49 | $23.25 | 233354 |
| 2024-05-15 | 14.28 | $22.95 | 195565 |
| 2024-05-14 | 13.09 | $22.64 | 299378 |
| 2024-05-13 | 12.01 | $22.33 | 280523 |
| 2024-05-10 | 10.99 | $22.52 | 554877 |
| 2024-05-09 | 9.66 | $20.63 | 239251 |
| 2024-05-08 | 9.88 | $20.35 | 160434 |
| 2024-05-07 | 9.92 | $20.65 | 231240 |
| 2024-05-06 | 10.33 | $20.82 | 145543 |
| 2024-05-03 | 10.75 | $21.10 | 204403 |
| 2024-05-02 | 11.24 | $21.00 | 179630 |
| 2024-05-01 | 11.47 | $20.55 | 232925 |
| 2024-04-30 | 11.72 | $20.56 | 166994 |
| 2024-04-29 | 12.00 | $21.51 | 207341 |
| 2024-04-26 | 11.88 | $21.35 | 130280 |
| 2024-04-25 | 12.06 | $21.35 | 255029 |
| 2024-04-24 | 12.39 | $21.49 | 230727 |
| 2024-04-23 | 12.73 | $21.49 | 251836 |
| 2024-04-22 | 13.09 | $21.24 | 151665 |
| 2024-04-19 | 13.74 | $21.23 | 176448 |
| 2024-04-18 | 14.30 | $21.22 | 208271 |
| 2024-04-17 | 14.89 | $21.26 | 270748 |
| 2024-04-16 | 15.40 | $21.37 | 125040 |
| 2024-04-15 | 16.05 | $21.41 | 148254 |
| 2024-04-12 | 16.59 | $21.61 | 127602 |
| 2024-04-11 | 17.02 | $22.11 | 123205 |
| 2024-04-10 | 17.16 | $21.98 | 174147 |
| 2024-04-09 | 17.30 | $22.56 | 147161 |
| 2024-04-08 | 16.52 | $22.51 | 138208 |
| 2024-04-05 | 15.48 | $22.51 | 122615 |
| 2024-04-04 | 14.54 | $22.29 | 192967 |
| 2024-04-03 | 13.53 | $22.47 | 150896 |
| 2024-04-02 | 12.71 | $22.17 | 196266 |
| 2024-04-01 | 12.02 | $22.29 | 247581 |
| 2024-03-28 | 11.14 | $22.25 | 758238 |
| 2024-03-27 | 10.52 | $22.17 | 294063 |
| 2024-03-26 | 9.94 | $21.61 | 161465 |
| 2024-03-25 | 9.72 | $21.50 | 174379 |
| 2024-03-22 | 9.49 | $21.25 | 245263 |
| 2024-03-21 | 9.25 | $21.77 | 259696 |
| 2024-03-20 | 8.82 | $21.53 | 220010 |
| 2024-03-19 | 8.56 | $21.05 | 237315 |
| 2024-03-18 | 8.63 | $20.67 | 374057 |
| 2024-03-15 | 8.71 | $21.39 | 3.2M |
| 2024-03-14 | 8.56 | $21.05 | 538420 |
| 2024-03-13 | 8.54 | $21.36 | 373785 |
| 2024-03-12 | 8.41 | $20.66 | 242595 |
| 2024-03-11 | 8.73 | $20.96 | 318744 |
| 2024-03-08 | 9.07 | $20.26 | 302241 |
| 2024-03-07 | 9.42 | $20.43 | 298157 |
| 2024-03-06 | 9.82 | $20.04 | 252756 |
| 2024-03-05 | 9.95 | $19.97 | 282809 |
| 2024-03-04 | 10.08 | $20.34 | 320086 |
| 2024-03-01 | 10.44 | $20.66 | 399071 |
| 2024-02-29 | 10.95 | $21.75 | 507040 |
| 2024-02-28 | 11.48 | $20.36 | 376596 |
| 2024-02-27 | 11.49 | $19.82 | 141203 |
| 2024-02-26 | 10.87 | $20.40 | 352906 |
| 2024-02-23 | 11.16 | $20.19 | 149887 |
| 2024-02-22 | 11.21 | $19.97 | 182325 |
| 2024-02-21 | 10.96 | $19.92 | 124000 |
| 2024-02-20 | 10.90 | $19.95 | 168000 |
| 2024-02-16 | 10.90 | $20.60 | 226700 |
| 2024-02-15 | 11.43 | $20.97 | 285800 |
| 2024-02-14 | 12.00 | $20.31 | 133100 |
| 2024-02-13 | 12.15 | $19.99 | 256200 |
| 2024-02-12 | 12.31 | $21.19 | 224700 |
| 2024-02-09 | 12.32 | $21.14 | 154500 |
| 2024-02-08 | 12.62 | $21.00 | 186000 |
| 2024-02-07 | 13.19 | $20.37 | 116800 |
| 2024-02-06 | 13.33 | $20.21 | 162100 |
| 2024-02-05 | 13.53 | $20.18 | 177800 |
| 2024-02-02 | 13.61 | $20.67 | 176900 |
| 2024-02-01 | 14.06 | $20.80 | 160500 |
| 2024-01-31 | 14.67 | $20.55 | 398100 |
| 2024-01-30 | 15.33 | $21.18 | 146300 |
| 2024-01-29 | 15.86 | $21.19 | 187000 |
| 2024-01-26 | 16.51 | $20.64 | 154000 |
| 2024-01-25 | 17.29 | $20.55 | 222600 |
| 2024-01-24 | 17.78 | $20.34 | 156700 |
| 2024-01-23 | 18.30 | $20.34 | 189100 |
| 2024-01-22 | 18.94 | $20.61 | 203400 |
| 2024-01-19 | 19.25 | $20.16 | 149400 |
| 2024-01-18 | 19.21 | $20.18 | 177800 |
| 2024-01-17 | 19.05 | $19.83 | 161900 |
| 2024-01-16 | 18.84 | $20.11 | 144900 |
| 2024-01-12 | 18.90 | $20.69 | 140500 |
| 2024-01-11 | 19.30 | $20.69 | 150000 |
| 2024-01-10 | 19.39 | $20.91 | 155900 |
| 2024-01-09 | 19.63 | $21.05 | 173200 |
| 2024-01-08 | 20.17 | $22.08 | 172400 |
| 2024-01-05 | 21.04 | $22.04 | 191500 |
| 2024-01-04 | 21.91 | $22.23 | 170400 |
| 2024-01-03 | 22.50 | $22.60 | 341500 |
| 2024-01-02 | 22.88 | $23.07 | 275300 |
| 2023-12-29 | 23.28 | $23.45 | 288500 |
| 2023-12-28 | 22.65 | $23.86 | 167100 |
| 2023-12-27 | 21.54 | $24.13 | 165100 |
| 2023-12-26 | 20.07 | $24.23 | 173700 |
| 2023-12-22 | 18.52 | $23.90 | 246200 |
| 2023-12-21 | 16.96 | $23.44 | 182600 |
| 2023-12-20 | 15.65 | $23.22 | 304500 |
| 2023-12-19 | 14.23 | $23.73 | 318800 |
| 2023-12-18 | 12.80 | $22.98 | 324600 |
| 2023-12-15 | 11.51 | $22.49 | 1.7M |
| 2023-12-14 | 10.66 | $21.83 | 419300 |
| 2023-12-13 | 10.20 | $21.30 | 475400 |
| 2023-12-12 | 10.24 | $20.42 | 289100 |
| 2023-12-11 | 10.62 | $21.06 | 262400 |
| 2023-12-08 | 11.06 | $20.43 | 190100 |
| 2023-12-07 | 11.34 | $20.20 | 319100 |
| 2023-12-06 | 11.64 | $20.69 | 327800 |
| 2023-12-05 | 11.96 | $20.52 | 335400 |
| 2023-12-04 | 12.31 | $21.33 | 269800 |
| 2023-12-01 | 12.58 | $20.80 | 269900 |
| 2023-11-30 | 13.18 | $20.32 | 255200 |
| 2023-11-29 | 13.35 | $20.16 | 241000 |
| 2023-11-28 | 13.52 | $20.18 | 202400 |
| 2023-11-27 | 13.77 | $20.54 | 254700 |
| 2023-11-24 | 14.24 | $20.73 | 91600 |
| 2023-11-22 | 14.72 | $20.37 | 142800 |
| 2023-11-21 | 14.88 | $20.33 | 128600 |
| 2023-11-20 | 15.20 | $20.56 | 141100 |
| 2023-11-17 | 15.73 | $20.85 | 209700 |
| 2023-11-16 | 16.51 | $20.54 | 143900 |
| 2023-11-15 | 16.93 | $20.71 | 233400 |
| 2023-11-14 | 17.64 | $21.21 | 250000 |
| 2023-11-13 | 18.41 | $20.16 | 156900 |
| 2023-11-10 | 18.22 | $20.13 | 184500 |
| 2023-11-09 | 18.01 | $19.78 | 210700 |
| 2023-11-08 | 17.51 | $19.85 | 251800 |
| 2023-11-07 | 16.99 | $20.43 | 194100 |
| 2023-11-06 | 16.66 | $20.38 | 372700 |
| 2023-11-03 | 16.32 | $19.91 | 478300 |
| 2023-11-02 | 15.96 | $21.07 | 212000 |
| 2023-11-01 | 16.79 | $20.43 | 174700 |
| 2023-10-31 | 17.05 | $20.33 | 152500 |
| 2023-10-30 | 17.47 | $20.24 | 150800 |
| 2023-10-27 | 17.91 | $19.85 | 272400 |
| 2023-10-26 | 17.67 | $19.39 | 175700 |
| 2023-10-25 | 17.17 | $19.08 | 183500 |
| 2023-10-24 | 16.06 | $19.28 | 166600 |
| 2023-10-23 | 15.04 | $19.20 | 246700 |
| 2023-10-20 | 13.97 | $19.53 | 282300 |
| 2023-10-19 | 13.07 | $19.59 | 252700 |
| 2023-10-18 | 12.18 | $19.67 | 196100 |
| 2023-10-17 | 11.34 | $20.41 | 200100 |
| 2023-10-16 | 10.58 | $20.41 | 193200 |
| 2023-10-13 | 10.16 | $20.34 | 256100 |
| 2023-10-12 | 9.71 | $20.72 | 172600 |
| 2023-10-11 | 9.27 | $21.49 | 94300 |
| 2023-10-10 | 9.65 | $21.45 | 113400 |
| 2023-10-09 | 10.14 | $21.54 | 141500 |
| 2023-10-06 | 10.59 | $21.14 | 201400 |
| 2023-10-05 | 10.69 | $20.73 | 370500 |
| 2023-10-04 | 10.75 | $21.21 | 161600 |
| 2023-10-03 | 11.27 | $21.42 | 190700 |
| 2023-10-02 | 11.61 | $21.59 | 212600 |
| 2023-09-29 | 11.96 | $21.72 | 290600 |
| 2023-09-28 | 12.00 | $21.69 | 222800 |
| 2023-09-27 | 12.08 | $21.52 | 174900 |
| 2023-09-26 | 12.27 | $21.11 | 174100 |
| 2023-09-25 | 12.72 | $21.54 | 131200 |
| 2023-09-22 | 13.19 | $21.06 | 202600 |
| 2023-09-21 | 13.68 | $20.57 | 163200 |
| 2023-09-20 | 13.99 | $20.84 | 167700 |
| 2023-09-19 | 14.63 | $21.19 | 145400 |
| 2023-09-18 | 15.20 | $21.26 | 204500 |
| 2023-09-15 | 15.79 | $21.64 | 1.6M |
| 2023-09-14 | 16.42 | $22.01 | 296900 |
| 2023-09-13 | 17.09 | $20.85 | 235100 |
| 2023-09-12 | 17.23 | $20.61 | 231000 |
| 2023-09-11 | 17.42 | $20.65 | 391200 |
| 2023-09-08 | 17.40 | $19.89 | 308600 |
| 2023-09-07 | 17.09 | $20.33 | 357400 |
| 2023-09-06 | 16.91 | $20.96 | 231500 |
| 2023-09-05 | 17.23 | $21.22 | 418800 |
| 2023-09-01 | 17.57 | $22.20 | 207400 |
| 2023-08-31 | 17.97 | $21.91 | 252800 |
| 2023-08-30 | 18.86 | $21.63 | 225200 |
| 2023-08-29 | 19.82 | $22.04 | 190500 |
| 2023-08-28 | 20.83 | $21.49 | 175300 |
| 2023-08-25 | 21.39 | $20.88 | 143300 |
| 2023-08-24 | 21.62 | $20.98 | 213300 |
| 2023-08-23 | 22.14 | $21.30 | 258500 |
| 2023-08-22 | 22.94 | $21.64 | 194600 |
| 2023-08-21 | 24.10 | $21.98 | 113800 |
| 2023-08-18 | 25.11 | $22.39 | 182100 |
| 2023-08-17 | 25.96 | $22.40 | 225600 |
| 2023-08-16 | 26.85 | $21.85 | 199300 |
| 2023-08-15 | 28.17 | $21.75 | 145400 |
| 2023-08-14 | 29.14 | $22.01 | 240600 |
| 2023-08-11 | 30.17 | $22.03 | 344100 |
| 2023-08-10 | 31.35 | $21.73 | 260500 |
| 2023-08-09 | 32.35 | $21.63 | 157700 |
| 2023-08-08 | 33.33 | $21.51 | 242200 |
| 2023-08-07 | 34.09 | $21.52 | 259700 |
| 2023-08-04 | 34.88 | $20.75 | 451500 |
| 2023-08-03 | 35.71 | $22.13 | 352000 |
| 2023-08-02 | 37.13 | $22.96 | 217300 |
| 2023-08-01 | 37.17 | $23.48 | 210100 |
| 2023-07-31 | 37.19 | $23.30 | 191900 |
| 2023-07-28 | 36.99 | $22.93 | 126400 |
| 2023-07-27 | 36.96 | $22.69 | 211800 |
| 2023-07-26 | 37.03 | $23.03 | 149900 |
| 2023-07-25 | 36.66 | $23.10 | 248800 |
| 2023-07-24 | 36.22 | $22.79 | 213500 |
| 2023-07-21 | 35.91 | $22.70 | 177100 |
| 2023-07-20 | 35.61 | $22.92 | 264400 |
| 2023-07-19 | 35.18 | $22.87 | 186100 |
| 2023-07-18 | 34.75 | $23.00 | 152900 |
| 2023-07-17 | 34.11 | $22.66 | 237700 |
| 2023-07-14 | 33.46 | $22.36 | 210600 |
| 2023-07-13 | 33.01 | $22.47 | 192300 |
| 2023-07-12 | 32.20 | $22.44 | 254700 |
| 2023-07-11 | 31.28 | $22.04 | 201800 |
| 2023-07-10 | 30.57 | $21.81 | 175700 |
| 2023-07-07 | 29.90 | $21.43 | 263400 |
| 2023-07-06 | 29.20 | $20.97 | 214200 |
| 2023-07-05 | 28.90 | $21.11 | 287800 |
| 2023-07-03 | 28.12 | $22.09 | 189800 |
| 2023-06-30 | 26.45 | $21.57 | 411100 |
| 2023-06-29 | 24.88 | $21.39 | 359400 |
| 2023-06-28 | 23.33 | $20.30 | 252700 |
| 2023-06-27 | 22.28 | $19.99 | 348500 |
| 2023-06-26 | 21.23 | $19.56 | 211000 |
| 2023-06-23 | 20.34 | $19.48 | 413600 |
| 2023-06-22 | 19.52 | $19.80 | 224300 |
| 2023-06-21 | 18.42 | $19.89 | 246700 |
| 2023-06-20 | 17.27 | $19.56 | 314900 |
| 2023-06-16 | 16.31 | $19.21 | 1.3M |
| 2023-06-15 | 15.30 | $19.55 | 267600 |
| 2023-06-14 | 14.32 | $19.21 | 274600 |
| 2023-06-13 | 13.29 | $19.35 | 322300 |
| 2023-06-12 | 12.40 | $18.96 | 270200 |
| 2023-06-09 | 11.74 | $18.85 | 222700 |
| 2023-06-08 | 10.91 | $19.10 | 235900 |
| 2023-06-07 | 9.94 | $19.28 | 284300 |
| 2023-06-06 | 8.99 | $18.78 | 241600 |
| 2023-06-05 | 8.28 | $18.17 | 247000 |
| 2023-06-02 | 7.88 | $18.38 | 290400 |
| 2023-06-01 | 7.41 | $17.07 | 286900 |
| 2023-05-31 | 7.75 | $17.03 | 253300 |
| 2023-05-30 | 7.93 | $17.28 | 210600 |
| 2023-05-26 | 8.16 | $17.70 | 228200 |
| 2023-05-25 | 8.17 | $17.57 | 211300 |
| 2023-05-24 | 8.40 | $17.63 | 166400 |
| 2023-05-23 | 8.56 | $17.84 | 190500 |
| 2023-05-22 | 8.59 | $17.95 | 176300 |
| 2023-05-19 | 8.57 | $17.78 | 234100 |
| 2023-05-18 | 8.59 | $17.92 | 227700 |
| 2023-05-17 | 8.71 | $17.64 | 243500 |
| 2023-05-16 | 9.01 | $16.83 | 235800 |
| 2023-05-15 | 8.99 | $16.97 | 192200 |
| 2023-05-12 | 9.19 | $16.88 | 192800 |
| 2023-05-11 | 9.37 | $16.80 | 237700 |
| 2023-05-10 | 9.56 | $17.20 | 283100 |
| 2023-05-09 | 9.81 | $17.54 | 340600 |
| 2023-05-08 | 10.27 | $17.57 | 461200 |
| 2023-05-05 | 10.53 | $17.29 | 670500 |
| 2023-05-04 | 10.96 | $15.91 | 334200 |
| 2023-05-03 | 9.88 | $16.41 | 276000 |
| 2023-05-02 | 9.35 | $16.49 | 270500 |
| 2023-05-01 | 8.59 | $16.70 | 331900 |
| 2023-04-28 | 8.17 | $16.74 | 332700 |
| 2023-04-27 | 7.56 | $16.94 | 297700 |
| 2023-04-26 | 6.97 | $16.77 | 283400 |
| 2023-04-25 | 6.42 | $17.10 | 275000 |
| 2023-04-24 | 6.14 | $17.74 | 181700 |
| 2023-04-21 | 6.30 | $17.74 | 258300 |
| 2023-04-20 | 6.46 | $18.19 | 291600 |
| 2023-04-19 | 6.54 | $18.25 | 234800 |
| 2023-04-18 | 6.80 | $18.19 | 181000 |
| 2023-04-17 | 6.89 | $18.00 | 209200 |
| 2023-04-14 | 7.20 | $17.98 | 243800 |
| 2023-04-13 | 7.52 | $18.25 | 227300 |
| 2023-04-12 | 7.68 | $17.89 | 236200 |
| 2023-04-11 | 7.96 | $18.03 | 284800 |
| 2023-04-10 | 8.26 | $17.70 | 191100 |
| 2023-04-06 | 8.54 | $17.30 | 174800 |
| 2023-04-05 | 8.54 | $17.38 | 247000 |
| 2023-04-04 | 8.61 | $17.70 | 325200 |
| 2023-04-03 | 8.84 | $18.30 | 289300 |
| 2023-03-31 | 9.09 | $18.34 | 330900 |
| 2023-03-30 | 9.20 | $18.09 | 183500 |
| 2023-03-29 | 9.31 | $18.00 | 364600 |
| 2023-03-28 | 9.57 | $17.86 | 309600 |
| 2023-03-27 | 9.76 | $18.22 | 586700 |
| 2023-03-24 | 9.95 | $17.93 | 844300 |
| 2023-03-23 | 10.38 | $17.90 | 687800 |
| 2023-03-22 | 10.60 | $17.69 | 804800 |
| 2023-03-21 | 10.91 | $17.80 | 752100 |
| 2023-03-20 | 11.44 | $16.85 | 872900 |
| 2023-03-17 | 11.35 | $15.74 | 1.7M |
| 2023-03-16 | 10.68 | $16.44 | 444000 |
| 2023-03-15 | 9.97 | $16.07 | 650700 |
| 2023-03-14 | 9.26 | $17.22 | 747900 |
| 2023-03-13 | 9.23 | $16.80 | 557300 |
| 2023-03-10 | 8.75 | $17.17 | 691500 |
| 2023-03-09 | 8.50 | $18.16 | 459300 |
| 2023-03-08 | 8.86 | $18.74 | 583300 |
| 2023-03-07 | 9.33 | $18.28 | 525300 |
| 2023-03-06 | 9.78 | $18.50 | 680700 |
| 2023-03-03 | 10.14 | $19.73 | 454900 |
| 2023-03-02 | 9.91 | $19.18 | 324700 |
| 2023-03-01 | 10.32 | $18.85 | 513900 |
| 2023-02-28 | 10.65 | $18.29 | 697300 |
| 2023-02-27 | 10.98 | $19.08 | 367200 |
| 2023-02-24 | 11.41 | $18.41 | 699700 |
| 2023-02-23 | 11.27 | $18.00 | 424300 |
| 2023-02-22 | 10.86 | $18.10 | 469000 |
| 2023-02-21 | 10.67 | $18.09 | 517600 |
| 2023-02-17 | 10.61 | $19.34 | 323600 |
| 2023-02-16 | 10.77 | $19.65 | 267100 |
| 2023-02-15 | 10.94 | $19.43 | 247800 |
| 2023-02-14 | 11.36 | $19.54 | 292100 |
| 2023-02-13 | 11.80 | $19.26 | 327100 |
| 2023-02-10 | 12.28 | $19.35 | 336800 |
| 2023-02-09 | 12.78 | $19.21 | 305900 |
| 2023-02-08 | 13.34 | $19.45 | 330100 |
| 2023-02-07 | 13.91 | $19.81 | 277600 |
| 2023-02-06 | 14.30 | $19.84 | 305000 |
| 2023-02-03 | 14.45 | $20.64 | 355800 |
| 2023-02-02 | 13.98 | $20.70 | 337400 |
| 2023-02-01 | 13.63 | $20.04 | 927000 |
| 2023-01-31 | 13.46 | $19.67 | 765400 |
| 2023-01-30 | 13.81 | $19.10 | 335900 |
| 2023-01-27 | 13.85 | $19.96 | 482400 |
| 2023-01-26 | 13.28 | $20.75 | 434400 |
| 2023-01-25 | 12.31 | $20.14 | 514100 |
| 2023-01-24 | 11.61 | $19.62 | 234800 |
| 2023-01-23 | 11.18 | $19.61 | 297300 |
| 2023-01-20 | 10.82 | $19.50 | 278500 |
| 2023-01-19 | 10.58 | $19.19 | 311400 |
| 2023-01-18 | 10.45 | $18.85 | 377000 |
| 2023-01-17 | 10.23 | $18.57 | 396200 |
| 2023-01-13 | 9.99 | $19.57 | 300900 |
| 2023-01-12 | 9.32 | $19.17 | 301000 |
| 2023-01-11 | 9.00 | $18.82 | 256100 |
| 2023-01-10 | 8.78 | $18.91 | 265300 |
| 2023-01-09 | 8.60 | $18.40 | 271800 |
| 2023-01-06 | 8.26 | $18.80 | 326700 |
| 2023-01-05 | 7.90 | $17.96 | 236500 |
| 2023-01-04 | 8.31 | $18.00 | 485500 |
| 2023-01-03 | 8.74 | $17.61 | 463300 |
| 2022-12-30 | 9.15 | $18.17 | 468800 |
| 2022-12-29 | 9.36 | $18.12 | 291300 |
| 2022-12-28 | 9.53 | $17.65 | 300100 |
| 2022-12-27 | 9.71 | $18.10 | 228700 |
| 2022-12-23 | 10.19 | $18.36 | 315900 |
| 2022-12-22 | 10.69 | $18.15 | 357100 |
| 2022-12-21 | 11.23 | $18.45 | 415100 |
| 2022-12-20 | 11.34 | $18.27 | 496400 |
| 2022-12-19 | 11.45 | $17.72 | 435600 |
| 2022-12-16 | 12.05 | $17.78 | 4.5M |
| 2022-12-15 | 12.54 | $17.07 | 627600 |
| 2022-12-14 | 13.14 | $17.97 | 675700 |
| 2022-12-13 | 13.44 | $18.03 | 978300 |
| 2022-12-12 | 13.64 | $17.77 | 1.0M |
| 2022-12-09 | 14.32 | $17.72 | 786500 |
| 2022-12-08 | 14.57 | $18.39 | 717200 |
| 2022-12-07 | 14.36 | $18.10 | 344600 |
| 2022-12-06 | 14.39 | $18.49 | 329000 |
| 2022-12-05 | 14.58 | $18.04 | 454700 |
| 2022-12-02 | 14.78 | $19.25 | 345400 |
| 2022-12-01 | 14.89 | $18.29 | 255100 |
| 2022-11-30 | 15.33 | $18.70 | 418600 |
| 2022-11-29 | 15.80 | $18.41 | 262500 |
| 2022-11-28 | 16.00 | $18.21 | 258200 |
| 2022-11-25 | 16.51 | $18.80 | 117500 |
| 2022-11-23 | 16.62 | $18.77 | 248200 |
| 2022-11-22 | 16.74 | $19.12 | 309600 |
| 2022-11-21 | 16.73 | $18.98 | 308600 |
| 2022-11-18 | 16.93 | $18.93 | 282400 |
| 2022-11-17 | 16.92 | $19.11 | 358600 |
| 2022-11-16 | 17.05 | $18.96 | 215200 |
| 2022-11-15 | 16.98 | $19.37 | 262600 |
| 2022-11-14 | 16.59 | $19.08 | 427400 |
| 2022-11-11 | 16.19 | $19.60 | 673600 |
| 2022-11-10 | 15.52 | $19.08 | 513900 |
| 2022-11-09 | 15.32 | $17.53 | 412600 |
| 2022-11-08 | 15.27 | $18.87 | 354800 |
| 2022-11-07 | 14.38 | $18.89 | 400600 |
| 2022-11-04 | 13.44 | $18.55 | 660600 |
| 2022-11-03 | 12.46 | $16.30 | 406400 |
| 2022-11-02 | 12.73 | $16.54 | 454700 |
| 2022-11-01 | 12.83 | $17.78 | 455500 |
| 2022-10-31 | 12.23 | $17.44 | 374700 |
| 2022-10-28 | 11.95 | $17.35 | 404100 |
| 2022-10-27 | 11.73 | $17.24 | 268000 |
| 2022-10-26 | 11.20 | $17.46 | 384100 |
| 2022-10-25 | 10.63 | $16.88 | 426900 |
| 2022-10-24 | 10.48 | $17.15 | 406600 |
| 2022-10-21 | 10.19 | $17.29 | 339400 |
| 2022-10-20 | 9.90 | $16.11 | 481100 |
| 2022-10-19 | 10.10 | $15.60 | 387000 |
| 2022-10-18 | 10.50 | $15.70 | 477600 |
| 2022-10-17 | 11.00 | $16.05 | 471900 |
| 2022-10-14 | 11.21 | $14.81 | 537200 |
| 2022-10-13 | 11.44 | $16.54 | 578800 |
| 2022-10-12 | 12.01 | $16.43 | 341300 |
| 2022-10-11 | 11.95 | $16.77 | 471200 |
| 2022-10-10 | 11.69 | $16.73 | 370900 |
| 2022-10-07 | 11.55 | $16.21 | 347800 |
| 2022-10-06 | 11.65 | $16.48 | 261600 |
| 2022-10-05 | 11.53 | $16.79 | 234900 |
| 2022-10-04 | 11.36 | $16.93 | 465500 |
| 2022-10-03 | 11.08 | $16.47 | 484600 |
| 2022-09-30 | 10.96 | $14.99 | 1.1M |
| 2022-09-29 | 11.53 | $15.21 | 490800 |
| 2022-09-28 | 12.01 | $15.37 | 419600 |
| 2022-09-27 | 12.53 | $15.02 | 434400 |
| 2022-09-26 | 12.72 | $14.30 | 521500 |
| 2022-09-23 | 12.73 | $14.44 | 502600 |
| 2022-09-22 | 12.53 | $14.82 | 360000 |
| 2022-09-21 | 12.71 | $14.85 | 503000 |
| 2022-09-20 | 12.84 | $14.97 | 380200 |
| 2022-09-19 | 13.02 | $15.93 | 525800 |
| 2022-09-16 | 13.20 | $15.11 | 2.0M |
| 2022-09-15 | 13.24 | $15.49 | 571700 |
| 2022-09-14 | 13.55 | $15.52 | 552600 |
| 2022-09-13 | 13.88 | $16.37 | 484600 |
| 2022-09-12 | 14.48 | $17.04 | 657700 |
| 2022-09-09 | 14.88 | $16.26 | 338000 |
| 2022-09-08 | 15.36 | $15.23 | 380100 |
| 2022-09-07 | 15.22 | $14.84 | 512900 |
| 2022-09-06 | 14.92 | $15.12 | 448600 |
| 2022-09-02 | 14.89 | $14.99 | 535300 |
| 2022-09-01 | 14.85 | $14.89 | 370300 |
| 2022-08-31 | 14.49 | $15.34 | 288400 |
| 2022-08-30 | 14.37 | $15.64 | 423300 |
| 2022-08-29 | 14.35 | $16.37 | 262800 |
| 2022-08-26 | 14.70 | $16.45 | 291500 |
| 2022-08-25 | 15.20 | $16.56 | 303600 |
| 2022-08-24 | 15.44 | $15.88 | 241200 |
| 2022-08-23 | 15.31 | $16.03 | 325800 |
| 2022-08-22 | 15.28 | $15.66 | 374400 |
| 2022-08-19 | 14.78 | $16.10 | 399500 |
| 2022-08-18 | 14.52 | $16.89 | 230900 |
| 2022-08-17 | 14.62 | $16.71 | 330700 |
| 2022-08-16 | 14.68 | $17.27 | 303000 |
| 2022-08-15 | 15.02 | $17.29 | 382900 |
| 2022-08-12 | 15.15 | $17.64 | 444300 |
| 2022-08-11 | 15.55 | $17.34 | 449700 |
| 2022-08-10 | 16.00 | $17.11 | 437700 |
| 2022-08-09 | 16.02 | $16.87 | 392200 |
| 2022-08-08 | 15.73 | $16.69 | 451800 |
| 2022-08-05 | 15.42 | $16.57 | 741700 |
| 2022-08-04 | 14.90 | $17.26 | 709500 |
| 2022-08-03 | 14.49 | $17.06 | 766900 |
| 2022-08-02 | 13.94 | $16.28 | 1.8M |
| 2022-08-01 | 13.36 | $19.72 | 498400 |
| 2022-07-29 | 13.90 | $20.29 | 293700 |
| 2022-07-28 | 14.15 | $19.50 | 340200 |
| 2022-07-27 | 14.70 | $19.70 | 332600 |
| 2022-07-26 | 15.41 | $19.03 | 322500 |
| 2022-07-25 | 16.05 | $18.80 | 376800 |
| 2022-07-22 | 16.37 | $18.04 | 336700 |
| 2022-07-21 | 16.70 | $18.45 | 437900 |
| 2022-07-20 | 16.71 | $18.50 | 324400 |
| 2022-07-19 | 16.84 | $18.48 | 393400 |
| 2022-07-18 | 16.94 | $17.95 | 436700 |
| 2022-07-15 | 17.25 | $17.35 | 409600 |
| 2022-07-14 | 17.37 | $17.42 | 527900 |
| 2022-07-13 | 17.24 | $17.64 | 344800 |
| 2022-07-12 | 17.16 | $17.21 | 462000 |
| 2022-07-11 | 16.98 | $17.25 | 371800 |
| 2022-07-08 | 16.72 | $17.37 | 469300 |
| 2022-07-07 | 16.50 | $17.34 | 682900 |
| 2022-07-06 | 16.27 | $16.31 | 770400 |
| 2022-07-05 | 15.62 | $16.78 | 912900 |
| 2022-07-01 | 15.22 | $18.43 | 555600 |
| 2022-06-30 | 15.20 | $18.71 | 695000 |
| 2022-06-29 | 15.19 | $18.29 | 733300 |
| 2022-06-28 | 15.35 | $19.32 | 349900 |
| 2022-06-27 | 15.99 | $19.78 | 420700 |
| 2022-06-24 | 16.74 | $20.02 | 982000 |
| 2022-06-23 | 17.49 | $19.09 | 975800 |
| 2022-06-22 | 17.93 | $19.23 | 975800 |
| 2022-06-21 | 18.36 | $19.90 | 913300 |
| 2022-06-17 | 19.03 | $19.36 | 1.9M |
| 2022-06-16 | 19.49 | $19.43 | 659300 |
| 2022-06-15 | 20.16 | $21.33 | 591100 |
| 2022-06-14 | 20.90 | $20.81 | 558900 |
| 2022-06-13 | 21.71 | $21.16 | 638000 |
| 2022-06-10 | 22.38 | $22.40 | 527200 |
| 2022-06-09 | 22.49 | $23.00 | 555000 |
| 2022-06-08 | 22.19 | $24.16 | 996600 |
| 2022-06-07 | 21.37 | $26.18 | 1.2M |
| 2022-06-06 | 20.39 | $24.07 | 497400 |
| 2022-06-03 | 19.90 | $23.93 | 427500 |
| 2022-06-02 | 19.46 | $24.15 | 406900 |
| 2022-06-01 | 18.93 | $23.37 | 530200 |
| 2022-05-31 | 18.63 | $23.10 | 1.4M |
| 2022-05-27 | 18.21 | $24.49 | 649600 |
| 2022-05-26 | 17.35 | $23.78 | 603900 |
| 2022-05-25 | 16.56 | $22.95 | 625600 |
| 2022-05-24 | 16.09 | $22.47 | 1.7M |
| 2022-05-23 | 15.81 | $22.55 | 627100 |
| 2022-05-20 | 15.53 | $21.11 | 531400 |
| 2022-05-19 | 15.53 | $21.50 | 682500 |
| 2022-05-18 | 15.53 | $21.19 | 1.0M |
| 2022-05-17 | 15.37 | $21.74 | 752400 |
| 2022-05-16 | 15.57 | $20.44 | 1.1M |
| 2022-05-13 | 16.16 | $19.85 | 1.1M |
| 2022-05-12 | 17.00 | $18.15 | 1.1M |
| 2022-05-11 | 16.98 | $17.88 | 1.1M |
| 2022-05-10 | 17.17 | $17.65 | 981900 |
| 2022-05-09 | 16.95 | $17.40 | 683500 |
| 2022-05-06 | 16.57 | $18.21 | 651900 |
| 2022-05-05 | 16.28 | $18.28 | 993000 |
| 2022-05-04 | 16.08 | $20.60 | 542100 |
| 2022-05-03 | 16.56 | $20.19 | 607200 |
| 2022-05-02 | 17.02 | $19.65 | 791400 |
| 2022-04-29 | 17.48 | $20.67 | 753900 |
| 2022-04-28 | 18.15 | $21.47 | 502600 |
| 2022-04-27 | 19.08 | $20.86 | 449300 |
| 2022-04-26 | 20.00 | $20.52 | 464900 |
| 2022-04-25 | 20.95 | $21.26 | 761300 |
| 2022-04-22 | 21.96 | $21.65 | 790000 |
| 2022-04-21 | 22.58 | $22.65 | 843700 |
| 2022-04-20 | 22.72 | $24.44 | 816400 |
| 2022-04-19 | 21.95 | $24.33 | 700600 |
| 2022-04-18 | 21.34 | $23.74 | 952200 |
| 2022-04-14 | 20.78 | $22.67 | 702700 |
| 2022-04-13 | 20.55 | $22.61 | 767800 |
| 2022-04-12 | 20.47 | $21.66 | 956500 |
| 2022-04-11 | 20.81 | $20.26 | 371900 |
| 2022-04-08 | 21.53 | $20.11 | 414400 |
| 2022-04-07 | 22.33 | $20.53 | 453600 |
| 2022-04-06 | 23.30 | $20.28 | 762100 |
| 2022-04-05 | 24.33 | $20.83 | 627400 |
| 2022-04-04 | 24.98 | $21.83 | 433600 |
| 2022-04-01 | 25.20 | $22.15 | 446300 |
| 2022-03-31 | 25.32 | $21.88 | 625100 |
| 2022-03-30 | 25.52 | $21.99 | 496200 |
| 2022-03-29 | 25.71 | $22.28 | 759600 |
| 2022-03-28 | 25.92 | $23.20 | 571000 |
| 2022-03-25 | 25.58 | $23.87 | 403600 |
| 2022-03-24 | 24.72 | $23.89 | 2.2M |
| 2022-03-23 | 23.82 | $23.25 | 568900 |
| 2022-03-22 | 23.09 | $22.75 | 855200 |
| 2022-03-21 | 22.32 | $23.56 | 1.2M |
| 2022-03-18 | 21.39 | $22.22 | 1.8M |
| 2022-03-17 | 20.77 | $22.89 | 1.3M |
| 2022-03-16 | 19.39 | $22.54 | 2.5M |
| 2022-03-15 | 18.17 | $19.96 | 1.2M |
| 2022-03-14 | 17.71 | $19.01 | 730300 |
| 2022-03-11 | 17.54 | $18.99 | 633000 |
| 2022-03-10 | 17.26 | $19.32 | 742700 |
| 2022-03-09 | 16.96 | $18.54 | 626700 |
| 2022-03-08 | 16.94 | $17.77 | 1.1M |
| 2022-03-07 | 17.08 | $18.44 | 918000 |
| 2022-03-04 | 16.36 | $19.47 | 1.0M |
| 2022-03-03 | 15.06 | $20.25 | 1.0M |
| 2022-03-02 | 13.62 | $19.10 | 1.3M |
| 2022-03-01 | 12.50 | $17.74 | 1.1M |
| 2022-02-28 | 11.46 | $18.03 | 1.3M |
| 2022-02-25 | 10.51 | $17.46 | 2.0M |
| 2022-02-24 | 9.84 | $15.01 | 832600 |
| 2022-02-23 | 9.69 | $15.27 | 434600 |
| 2022-02-22 | 10.19 | $15.37 | 493300 |
| 2022-02-18 | 10.59 | $15.78 | 394600 |
| 2022-02-17 | 10.93 | $15.67 | 376400 |
| 2022-02-16 | 11.36 | $15.77 | 425700 |
| 2022-02-15 | 11.60 | $15.82 | 593500 |
| 2022-02-14 | 11.90 | $15.57 | 600500 |
| 2022-02-11 | 12.48 | $15.50 | 555900 |
| 2022-02-10 | 13.08 | $15.22 | 510400 |
| 2022-02-09 | 13.67 | $15.30 | 537200 |
| 2022-02-08 | 14.23 | $15.54 | 767200 |
| 2022-02-07 | 14.91 | $14.50 | 369400 |
| 2022-02-04 | 15.11 | $14.49 | 329600 |
| 2022-02-03 | 15.25 | $14.43 | 407900 |
| 2022-02-02 | 15.54 | $14.79 | 622700 |
| 2022-02-01 | 15.86 | $14.80 | 821200 |
| 2022-01-31 | 15.97 | $14.03 | 3.0M |
| 2022-01-28 | 16.04 | $14.67 | 704900 |
| 2022-01-27 | 16.16 | $14.33 | 980000 |
| 2022-01-26 | 16.43 | $14.42 | 894500 |
| 2022-01-25 | 16.51 | $14.34 | 1.1M |
| 2022-01-24 | 16.33 | $14.04 | 1.0M |
| 2022-01-21 | 15.82 | $13.35 | 765700 |
| 2022-01-20 | 15.58 | $14.33 | 662000 |
| 2022-01-19 | 15.83 | $15.28 | 493400 |
| 2022-01-18 | 16.63 | $15.69 | 444200 |
| 2022-01-14 | 17.26 | $16.08 | 446200 |
| 2022-01-13 | 17.78 | $16.17 | 1.1M |
| 2022-01-12 | 18.10 | $16.74 | 665100 |
| 2022-01-11 | 18.23 | $16.14 | 562800 |
| 2022-01-10 | 18.80 | $16.08 | 640300 |
| 2022-01-07 | 19.08 | $17.12 | 486900 |
| 2022-01-06 | 18.50 | $17.24 | 904900 |
| 2022-01-05 | 17.84 | $17.85 | 1.5M |
| 2022-01-04 | 16.57 | $17.81 | 1.4M |
| 2022-01-03 | 15.54 | $16.96 | 1.0M |
| 2021-12-31 | 14.77 | $16.50 | 500400 |
| 2021-12-30 | 14.38 | $16.46 | 453700 |
| 2021-12-29 | 13.80 | $16.64 | 284200 |
| 2021-12-28 | 13.38 | $16.62 | 619300 |
| 2021-12-27 | 12.89 | $16.63 | 359500 |
| 2021-12-23 | 12.51 | $16.22 | 485200 |
| 2021-12-22 | 12.31 | $15.65 | 633500 |
| 2021-12-21 | 12.48 | $15.35 | 1.3M |
| 2021-12-20 | 12.66 | $13.89 | 536700 |
| 2021-12-17 | 12.83 | $14.57 | 2.1M |
| 2021-12-16 | 13.02 | $13.92 | 808800 |
| 2021-12-15 | 12.92 | $13.62 | 1.1M |
| 2021-12-14 | 12.81 | $14.22 | 730800 |
| 2021-12-13 | 13.47 | $14.30 | 611300 |
| 2021-12-10 | 14.13 | $14.75 | 410300 |
| 2021-12-09 | 14.70 | $14.47 | 567900 |
| 2021-12-08 | 15.35 | $14.74 | 404500 |
| 2021-12-07 | 15.62 | $14.82 | 529400 |
| 2021-12-06 | 15.96 | $14.18 | 490400 |
| 2021-12-03 | 16.56 | $14.33 | 402300 |
| 2021-12-02 | 17.19 | $14.50 | 622400 |
| 2021-12-01 | 17.97 | $14.12 | 539600 |
| 2021-11-30 | 18.78 | $14.32 | 766200 |
| 2021-11-29 | 19.65 | $15.11 | 513600 |
| 2021-11-26 | 19.96 | $15.23 | 417200 |
| 2021-11-24 | 20.35 | $15.97 | 709600 |
| 2021-11-23 | 19.99 | $16.72 | 695700 |
| 2021-11-22 | 18.68 | $17.12 | 1.9M |
| 2021-11-19 | 17.31 | $15.15 | 559700 |
| 2021-11-18 | 16.96 | $15.40 | 675800 |
| 2021-11-17 | 16.66 | $15.12 | 808500 |
| 2021-11-16 | 16.12 | $14.89 | 330500 |
| 2021-11-15 | 16.13 | $15.10 | 526900 |
| 2021-11-12 | 16.03 | $15.42 | 346200 |
| 2021-11-11 | 15.40 | $15.51 | 573800 |
| 2021-11-10 | 14.82 | $14.96 | 480800 |
| 2021-11-09 | 14.20 | $15.69 | 488100 |
| 2021-11-08 | 13.07 | $15.79 | 1.2M |
| 2021-11-05 | 11.88 | $14.99 | 850900 |
| 2021-11-04 | 11.01 | $14.27 | 628800 |
| 2021-11-03 | 10.51 | $14.24 | 393600 |
| 2021-11-02 | 10.24 | $13.92 | 1.1M |
| 2021-11-01 | 10.06 | $14.31 | 545400 |
| 2021-10-29 | 9.41 | $13.95 | 583100 |
| 2021-10-28 | 9.02 | $13.72 | 353800 |
| 2021-10-27 | 9.03 | $13.32 | 571100 |
| 2021-10-26 | 9.04 | $13.75 | 487800 |
| 2021-10-25 | 9.08 | $13.61 | 518600 |
| 2021-10-22 | 9.26 | $12.88 | 400900 |
| 2021-10-21 | 9.47 | $12.79 | 497100 |
| 2021-10-20 | 9.62 | $13.01 | 409500 |
| 2021-10-19 | 9.80 | $12.79 | 443200 |
| 2021-10-18 | 9.91 | $13.10 | 518100 |
| 2021-10-15 | 10.16 | $13.14 | 634900 |
| 2021-10-14 | 10.57 | $13.16 | 1.0M |
| 2021-10-13 | 11.01 | $13.69 | 697500 |
| 2021-10-12 | 11.57 | $13.58 | 1.1M |
| 2021-10-11 | 11.85 | $14.03 | 441100 |
| 2021-10-08 | 11.81 | $13.80 | 442100 |
| 2021-10-07 | 12.14 | $13.77 | 1.2M |
| 2021-10-06 | 12.61 | $13.01 | 609900 |
| 2021-10-05 | 13.20 | $14.08 | 542600 |
| 2021-10-04 | 13.16 | $13.88 | 664000 |
| 2021-10-01 | 13.31 | $13.43 | 492600 |
| 2021-09-30 | 13.68 | $13.08 | 843000 |
| 2021-09-29 | 14.22 | $13.15 | 371200 |
| 2021-09-28 | 14.77 | $13.56 | 1.6M |
| 2021-09-27 | 15.23 | $13.82 | 489200 |
| 2021-09-24 | 15.60 | $13.13 | 362800 |
| 2021-09-23 | 16.32 | $13.30 | 384100 |
| 2021-09-22 | 17.07 | $12.85 | 596200 |
| 2021-09-21 | 17.87 | $12.41 | 439900 |
| 2021-09-20 | 18.45 | $12.57 | 550200 |
| 2021-09-17 | 19.13 | $12.99 | 1.6M |
| 2021-09-16 | 20.11 | $13.22 | 508700 |
| 2021-09-15 | 20.81 | $13.72 | 525800 |
| 2021-09-14 | 21.55 | $13.01 | 479600 |
| 2021-09-13 | 22.50 | $13.45 | 682900 |
| 2021-09-10 | 23.32 | $13.32 | 630900 |
| 2021-09-09 | 24.16 | $13.10 | 407400 |
| 2021-09-08 | 25.29 | $12.97 | 736900 |
| 2021-09-07 | 26.49 | $13.42 | 492100 |
| 2021-09-03 | 27.36 | $13.35 | 407200 |
| 2021-09-02 | 28.46 | $13.32 | 1.0M |
| 2021-09-01 | 29.48 | $13.45 | 669900 |
| 2021-08-31 | 30.61 | $13.68 | 844800 |
| 2021-08-30 | 31.48 | $14.15 | 358500 |
| 2021-08-27 | 31.96 | $14.42 | 552800 |
| 2021-08-26 | 32.56 | $13.74 | 356600 |
| 2021-08-25 | 33.32 | $14.18 | 304100 |
| 2021-08-24 | 33.84 | $14.46 | 341700 |
| 2021-08-23 | 34.19 | $14.35 | 509000 |
| 2021-08-20 | 34.68 | $13.81 | 414000 |
| 2021-08-19 | 35.30 | $14.06 | 481000 |
| 2021-08-18 | 35.89 | $14.74 | 483300 |
| 2021-08-17 | 35.98 | $15.02 | 755300 |
| 2021-08-16 | 36.01 | $16.52 | 740300 |
| 2021-08-13 | 35.50 | $16.72 | 491200 |
| 2021-08-12 | 34.44 | $16.99 | 678300 |
| 2021-08-11 | 33.33 | $17.33 | 1.3M |
| 2021-08-10 | 32.11 | $16.88 | 1.2M |
| 2021-08-09 | 30.87 | $15.18 | 821900 |
| 2021-08-06 | 29.88 | $14.35 | 1.1M |
| 2021-08-05 | 29.00 | $12.93 | 569300 |
| 2021-08-04 | 28.44 | $12.81 | 671400 |
| 2021-08-03 | 27.84 | $13.41 | 701900 |
| 2021-08-02 | 27.18 | $12.88 | 439100 |
| 2021-07-30 | 26.38 | $13.33 | 582400 |
| 2021-07-29 | 25.28 | $13.67 | 611700 |
| 2021-07-28 | 24.13 | $13.00 | 351200 |
| 2021-07-27 | 23.05 | $13.00 | 408600 |
| 2021-07-26 | 21.85 | $13.25 | 284000 |
| 2021-07-23 | 20.50 | $12.69 | 474200 |
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