Is NETGEAR, Inc. (NTGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our NETGEAR, Inc. (NTGR) research center and poll results.
NASDAQ : NTGR
NETGEAR, Inc.
$22.13 USD
-$0.22 (-0.98%)
- Volume
- 156.4K
- Average Volume
- 413.06K
- Market Capitalization
- $593.97M
- P/E Ratio
- -15.81
- Dividend Yield
- 0.00%
- Price Target
- $36.00
- Year High
- $36.86
- Year Low
- $19.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.58
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
22.72
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.53
Average
21.91
Maximum
38.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.72 | $22.43 | 322238 |
| 2026-07-15 | 22.82 | $22.35 | 276300 |
| 2026-07-14 | 22.93 | $23.00 | 176800 |
| 2026-07-13 | 23.00 | $22.86 | 256635 |
| 2026-07-10 | 23.08 | $22.98 | 176548 |
| 2026-07-09 | 23.12 | $22.94 | 227100 |
| 2026-07-08 | 23.18 | $22.00 | 297835 |
| 2026-07-07 | 23.34 | $21.45 | 292800 |
| 2026-07-06 | 23.48 | $22.09 | 374700 |
| 2026-07-02 | 23.66 | $21.50 | 356500 |
| 2026-07-01 | 23.89 | $23.20 | 257700 |
| 2026-06-30 | 24.10 | $23.35 | 335338 |
| 2026-06-29 | 24.26 | $22.96 | 287900 |
| 2026-06-26 | 24.42 | $22.84 | 595049 |
| 2026-06-25 | 24.56 | $22.78 | 395100 |
| 2026-06-24 | 24.71 | $23.21 | 263800 |
| 2026-06-23 | 24.85 | $23.23 | 260542 |
| 2026-06-22 | 24.98 | $23.49 | 469655 |
| 2026-06-18 | 25.05 | $23.05 | 623000 |
| 2026-06-17 | 25.12 | $22.77 | 559544 |
| 2026-06-16 | 25.21 | $24.34 | 279600 |
| 2026-06-15 | 25.25 | $24.53 | 248588 |
| 2026-06-12 | 25.26 | $24.50 | 359304 |
| 2026-06-11 | 25.32 | $24.33 | 324004 |
| 2026-06-10 | 25.39 | $23.92 | 318433 |
| 2026-06-09 | 25.48 | $24.15 | 367200 |
| 2026-06-08 | 25.59 | $25.20 | 431520 |
| 2026-06-05 | 25.71 | $24.09 | 483629 |
| 2026-06-04 | 25.80 | $25.74 | 298900 |
| 2026-06-03 | 25.79 | $26.19 | 391100 |
| 2026-06-02 | 25.76 | $27.25 | 529328 |
| 2026-06-01 | 25.63 | $26.71 | 650900 |
| 2026-05-29 | 25.56 | $25.99 | 677140 |
| 2026-05-28 | 25.52 | $25.71 | 326386 |
| 2026-05-27 | 25.53 | $25.80 | 321421 |
| 2026-05-26 | 25.49 | $26.09 | 294300 |
| 2026-05-22 | 25.45 | $25.79 | 403717 |
| 2026-05-21 | 25.45 | $24.88 | 270103 |
| 2026-05-20 | 25.47 | $24.48 | 261362 |
| 2026-05-19 | 25.54 | $24.52 | 274151 |
| 2026-05-18 | 25.65 | $25.05 | 338700 |
| 2026-05-15 | 25.74 | $24.75 | 353455 |
| 2026-05-14 | 25.88 | $25.82 | 411605 |
| 2026-05-13 | 25.89 | $25.68 | 332278 |
| 2026-05-12 | 25.85 | $25.67 | 255705 |
| 2026-05-11 | 25.77 | $26.42 | 399500 |
| 2026-05-08 | 25.63 | $27.47 | 661831 |
| 2026-05-07 | 25.42 | $25.89 | 333316 |
| 2026-05-06 | 25.29 | $25.56 | 562100 |
| 2026-05-05 | 25.24 | $25.62 | 476400 |
| 2026-05-04 | 25.17 | $24.71 | 380200 |
| 2026-05-01 | 25.11 | $25.25 | 481600 |
| 2026-04-30 | 25.01 | $25.27 | 705300 |
| 2026-04-29 | 24.90 | $25.89 | 977500 |
| 2026-04-28 | 24.70 | $24.89 | 431100 |
| 2026-04-27 | 24.53 | $25.45 | 259600 |
| 2026-04-24 | 24.33 | $25.63 | 367000 |
| 2026-04-23 | 24.16 | $25.32 | 362700 |
| 2026-04-22 | 24.01 | $25.95 | 677800 |
| 2026-04-21 | 23.94 | $26.74 | 379200 |
| 2026-04-20 | 23.70 | $26.82 | 478600 |
| 2026-04-17 | 23.40 | $27.51 | 958800 |
| 2026-04-16 | 23.09 | $26.03 | 708900 |
| 2026-04-15 | 22.87 | $24.81 | 364300 |
| 2026-04-14 | 22.71 | $24.10 | 469200 |
| 2026-04-13 | 22.60 | $23.60 | 198600 |
| 2026-04-10 | 22.50 | $23.31 | 247000 |
| 2026-04-09 | 22.39 | $23.31 | 440200 |
| 2026-04-08 | 22.30 | $24.51 | 445300 |
| 2026-04-07 | 22.13 | $24.20 | 547000 |
| 2026-04-06 | 21.95 | $23.55 | 416400 |
| 2026-04-02 | 21.79 | $23.38 | 399300 |
| 2026-04-01 | 21.67 | $22.95 | 478500 |
| 2026-03-31 | 21.60 | $21.84 | 530800 |
| 2026-03-30 | 21.55 | $21.49 | 554600 |
| 2026-03-27 | 21.52 | $21.57 | 395300 |
| 2026-03-26 | 21.47 | $22.13 | 609800 |
| 2026-03-25 | 21.39 | $22.39 | 1.3M |
| 2026-03-24 | 21.30 | $24.46 | 3.3M |
| 2026-03-23 | 21.09 | $22.06 | 664700 |
| 2026-03-20 | 21.00 | $20.84 | 642100 |
| 2026-03-19 | 21.00 | $21.35 | 410400 |
| 2026-03-18 | 20.97 | $21.58 | 377900 |
| 2026-03-17 | 20.93 | $21.66 | 406900 |
| 2026-03-16 | 20.91 | $21.84 | 524500 |
| 2026-03-13 | 20.91 | $21.57 | 462700 |
| 2026-03-12 | 20.86 | $21.18 | 500900 |
| 2026-03-11 | 20.83 | $21.35 | 416700 |
| 2026-03-10 | 20.79 | $21.14 | 613800 |
| 2026-03-09 | 20.77 | $20.69 | 439000 |
| 2026-03-06 | 20.76 | $20.27 | 270700 |
| 2026-03-05 | 20.74 | $20.98 | 336600 |
| 2026-03-04 | 20.70 | $21.67 | 368400 |
| 2026-03-03 | 20.66 | $20.85 | 287700 |
| 2026-03-02 | 20.66 | $20.75 | 279100 |
| 2026-02-27 | 20.67 | $20.62 | 573300 |
| 2026-02-26 | 20.68 | $20.49 | 330000 |
| 2026-02-25 | 20.73 | $20.69 | 271300 |
| 2026-02-24 | 20.78 | $20.31 | 444400 |
| 2026-02-23 | 20.85 | $20.15 | 336300 |
| 2026-02-20 | 20.90 | $20.87 | 339700 |
| 2026-02-19 | 20.94 | $20.81 | 400500 |
| 2026-02-18 | 20.97 | $20.70 | 569600 |
| 2026-02-17 | 21.01 | $21.26 | 455000 |
| 2026-02-13 | 21.07 | $21.94 | 734500 |
| 2026-02-12 | 21.11 | $20.45 | 742000 |
| 2026-02-11 | 21.21 | $20.53 | 526400 |
| 2026-02-10 | 21.33 | $20.61 | 826100 |
| 2026-02-09 | 21.46 | $20.72 | 774800 |
| 2026-02-06 | 21.61 | $20.50 | 1.1M |
| 2026-02-05 | 21.75 | $19.87 | 1.5M |
| 2026-02-04 | 21.96 | $20.17 | 887900 |
| 2026-02-03 | 22.16 | $20.95 | 745700 |
| 2026-02-02 | 22.34 | $20.87 | 538900 |
| 2026-01-30 | 22.51 | $20.91 | 547300 |
| 2026-01-29 | 22.69 | $20.88 | 604400 |
| 2026-01-28 | 22.87 | $21.42 | 552000 |
| 2026-01-27 | 23.02 | $21.76 | 379600 |
| 2026-01-26 | 23.16 | $21.60 | 647500 |
| 2026-01-23 | 23.31 | $21.19 | 372200 |
| 2026-01-22 | 23.48 | $21.62 | 372500 |
| 2026-01-21 | 23.62 | $21.51 | 446200 |
| 2026-01-20 | 23.76 | $21.52 | 540600 |
| 2026-01-16 | 23.89 | $22.43 | 629900 |
| 2026-01-15 | 23.95 | $22.68 | 466600 |
| 2026-01-14 | 24.02 | $22.38 | 404800 |
| 2026-01-13 | 24.08 | $22.96 | 418100 |
| 2026-01-12 | 24.16 | $23.32 | 240700 |
| 2026-01-09 | 24.26 | $23.68 | 318000 |
| 2026-01-08 | 24.36 | $23.35 | 303200 |
| 2026-01-07 | 24.53 | $24.01 | 392900 |
| 2026-01-06 | 24.67 | $24.18 | 452900 |
| 2026-01-05 | 24.79 | $24.46 | 338200 |
| 2026-01-02 | 24.91 | $24.30 | 286700 |
| 2025-12-31 | 25.01 | $24.53 | 346500 |
| 2025-12-30 | 25.06 | $24.57 | 370100 |
| 2025-12-29 | 25.12 | $24.32 | 389400 |
| 2025-12-26 | 25.23 | $24.63 | 334700 |
| 2025-12-24 | 25.30 | $24.53 | 189900 |
| 2025-12-23 | 25.35 | $24.56 | 303500 |
| 2025-12-22 | 25.39 | $24.45 | 374100 |
| 2025-12-19 | 25.41 | $24.39 | 678600 |
| 2025-12-18 | 25.41 | $23.97 | 326300 |
| 2025-12-17 | 25.43 | $23.71 | 330100 |
| 2025-12-16 | 25.48 | $24.07 | 623300 |
| 2025-12-15 | 25.54 | $23.52 | 562900 |
| 2025-12-12 | 25.75 | $24.57 | 414200 |
| 2025-12-11 | 25.90 | $25.39 | 610700 |
| 2025-12-10 | 26.12 | $25.76 | 594300 |
| 2025-12-09 | 26.29 | $26.58 | 315700 |
| 2025-12-08 | 26.44 | $26.92 | 343700 |
| 2025-12-05 | 26.56 | $26.62 | 335600 |
| 2025-12-04 | 26.69 | $26.89 | 407000 |
| 2025-12-03 | 26.81 | $26.21 | 341600 |
| 2025-12-02 | 26.99 | $25.55 | 264000 |
| 2025-12-01 | 27.29 | $25.83 | 281600 |
| 2025-11-28 | 27.74 | $26.45 | 327300 |
| 2025-11-26 | 28.11 | $25.97 | 519400 |
| 2025-11-25 | 28.49 | $25.50 | 519100 |
| 2025-11-24 | 28.91 | $25.38 | 717300 |
| 2025-11-21 | 29.31 | $24.99 | 434400 |
| 2025-11-20 | 29.71 | $24.31 | 653900 |
| 2025-11-19 | 30.10 | $24.39 | 394900 |
| 2025-11-18 | 30.47 | $24.64 | 521500 |
| 2025-11-17 | 30.85 | $25.30 | 601000 |
| 2025-11-14 | 31.22 | $27.74 | 455500 |
| 2025-11-13 | 31.45 | $27.55 | 640500 |
| 2025-11-12 | 31.70 | $29.73 | 394600 |
| 2025-11-11 | 31.95 | $29.27 | 355800 |
| 2025-11-10 | 32.23 | $29.63 | 360600 |
| 2025-11-07 | 32.48 | $29.31 | 364700 |
| 2025-11-06 | 32.77 | $29.18 | 356700 |
| 2025-11-05 | 33.11 | $29.30 | 717600 |
| 2025-11-04 | 33.30 | $29.77 | 550100 |
| 2025-11-03 | 33.43 | $31.65 | 522700 |
| 2025-10-31 | 33.47 | $34.72 | 540600 |
| 2025-10-30 | 33.39 | $33.89 | 1.6M |
| 2025-10-29 | 33.36 | $33.61 | 577200 |
| 2025-10-28 | 33.37 | $33.91 | 349400 |
| 2025-10-27 | 33.29 | $33.23 | 281500 |
| 2025-10-24 | 33.21 | $32.99 | 271700 |
| 2025-10-23 | 33.02 | $32.19 | 220400 |
| 2025-10-22 | 32.85 | $31.76 | 366000 |
| 2025-10-21 | 32.70 | $32.18 | 271300 |
| 2025-10-20 | 32.53 | $32.77 | 392600 |
| 2025-10-17 | 32.33 | $32.42 | 604000 |
| 2025-10-16 | 32.16 | $32.46 | 763700 |
| 2025-10-15 | 32.00 | $34.84 | 452400 |
| 2025-10-14 | 31.69 | $34.83 | 755300 |
| 2025-10-13 | 31.40 | $34.49 | 665400 |
| 2025-10-10 | 31.13 | $35.18 | 1.2M |
| 2025-10-09 | 30.80 | $36.01 | 1.9M |
| 2025-10-08 | 30.45 | $33.06 | 212700 |
| 2025-10-07 | 30.22 | $32.31 | 272200 |
| 2025-10-06 | 30.02 | $32.59 | 604800 |
| 2025-10-03 | 29.79 | $33.09 | 340100 |
| 2025-10-02 | 29.54 | $33.32 | 378300 |
| 2025-10-01 | 29.27 | $33.74 | 646800 |
| 2025-09-30 | 28.95 | $32.39 | 749400 |
| 2025-09-29 | 28.67 | $31.52 | 1.1M |
| 2025-09-26 | 28.46 | $29.25 | 319700 |
| 2025-09-25 | 28.33 | $28.86 | 246800 |
| 2025-09-24 | 28.24 | $28.73 | 308700 |
| 2025-09-23 | 28.16 | $28.73 | 201400 |
| 2025-09-22 | 28.08 | $28.70 | 352800 |
| 2025-09-19 | 28.02 | $29.12 | 492700 |
| 2025-09-18 | 27.79 | $29.32 | 393200 |
| 2025-09-17 | 27.57 | $28.63 | 214800 |
| 2025-09-16 | 27.39 | $28.95 | 267700 |
| 2025-09-15 | 27.18 | $29.03 | 320500 |
| 2025-09-12 | 26.94 | $28.65 | 315200 |
| 2025-09-11 | 26.73 | $29.03 | 251200 |
| 2025-09-10 | 26.56 | $28.37 | 201400 |
| 2025-09-09 | 26.39 | $28.30 | 222100 |
| 2025-09-08 | 26.24 | $28.15 | 221500 |
| 2025-09-05 | 26.09 | $27.95 | 228500 |
| 2025-09-04 | 25.93 | $27.98 | 268000 |
| 2025-09-03 | 25.77 | $27.29 | 240100 |
| 2025-09-02 | 25.61 | $26.90 | 351300 |
| 2025-08-29 | 25.44 | $27.17 | 490900 |
| 2025-08-28 | 25.21 | $26.77 | 299300 |
| 2025-08-27 | 25.04 | $27.12 | 223500 |
| 2025-08-26 | 24.91 | $27.09 | 430900 |
| 2025-08-25 | 24.81 | $27.00 | 389700 |
| 2025-08-22 | 24.74 | $27.48 | 998400 |
| 2025-08-21 | 24.65 | $24.61 | 263100 |
| 2025-08-20 | 24.72 | $25.00 | 362400 |
| 2025-08-19 | 24.79 | $24.99 | 469800 |
| 2025-08-18 | 24.84 | $24.64 | 294900 |
| 2025-08-15 | 24.98 | $24.37 | 373300 |
| 2025-08-14 | 25.15 | $24.46 | 397800 |
| 2025-08-13 | 25.36 | $25.51 | 445800 |
| 2025-08-12 | 25.54 | $25.11 | 457800 |
| 2025-08-11 | 25.75 | $25.22 | 545700 |
| 2025-08-08 | 25.99 | $25.14 | 583900 |
| 2025-08-07 | 26.19 | $24.73 | 532300 |
| 2025-08-06 | 26.42 | $24.85 | 743900 |
| 2025-08-05 | 26.68 | $23.94 | 708100 |
| 2025-08-04 | 27.00 | $23.69 | 1.2M |
| 2025-08-01 | 27.31 | $22.50 | 807400 |
| 2025-07-31 | 27.65 | $23.25 | 1.3M |
| 2025-07-30 | 27.94 | $24.66 | 665400 |
| 2025-07-29 | 28.18 | $25.09 | 455700 |
| 2025-07-28 | 28.38 | $25.52 | 413900 |
| 2025-07-25 | 28.53 | $25.78 | 529300 |
| 2025-07-24 | 28.67 | $26.02 | 393100 |
| 2025-07-23 | 28.79 | $26.27 | 323800 |
| 2025-07-22 | 28.90 | $26.03 | 529700 |
| 2025-07-21 | 29.00 | $27.49 | 411700 |
| 2025-07-18 | 28.95 | $27.79 | 419000 |
| 2025-07-17 | 28.90 | $28.70 | 329900 |
| 2025-07-16 | 28.82 | $29.01 | 337000 |
| 2025-07-15 | 28.74 | $29.38 | 258400 |
| 2025-07-14 | 28.64 | $30.00 | 260400 |
| 2025-07-11 | 28.61 | $29.14 | 250200 |
| 2025-07-10 | 28.64 | $29.38 | 316900 |
| 2025-07-09 | 28.70 | $29.98 | 331700 |
| 2025-07-08 | 28.71 | $30.24 | 395000 |
| 2025-07-07 | 28.71 | $29.89 | 327700 |
| 2025-07-03 | 28.72 | $29.41 | 217800 |
| 2025-07-02 | 28.76 | $29.09 | 263300 |
| 2025-07-01 | 28.81 | $29.45 | 472800 |
| 2025-06-30 | 28.80 | $29.07 | 724300 |
| 2025-06-27 | 28.81 | $28.39 | 408900 |
| 2025-06-26 | 28.87 | $28.62 | 567100 |
| 2025-06-25 | 28.94 | $28.49 | 257100 |
| 2025-06-24 | 29.04 | $28.49 | 561400 |
| 2025-06-23 | 29.06 | $27.93 | 496300 |
| 2025-06-20 | 29.16 | $26.56 | 624700 |
| 2025-06-18 | 29.33 | $26.70 | 266600 |
| 2025-06-17 | 29.52 | $27.22 | 431800 |
| 2025-06-16 | 29.73 | $27.35 | 457400 |
| 2025-06-13 | 29.88 | $27.45 | 559900 |
| 2025-06-12 | 29.97 | $29.31 | 239900 |
| 2025-06-11 | 29.96 | $29.83 | 629700 |
| 2025-06-10 | 29.96 | $30.47 | 287500 |
| 2025-06-09 | 29.91 | $30.17 | 456000 |
| 2025-06-06 | 29.86 | $30.22 | 206300 |
| 2025-06-05 | 29.79 | $30.16 | 276000 |
| 2025-06-04 | 29.72 | $30.26 | 552500 |
| 2025-06-03 | 29.58 | $30.15 | 709900 |
| 2025-06-02 | 29.42 | $29.12 | 303400 |
| 2025-05-30 | 29.36 | $29.33 | 564800 |
| 2025-05-29 | 29.29 | $29.58 | 392100 |
| 2025-05-28 | 29.02 | $30.09 | 537700 |
| 2025-05-27 | 28.71 | $30.47 | 606300 |
| 2025-05-23 | 28.41 | $28.80 | 384200 |
| 2025-05-22 | 28.20 | $29.86 | 309400 |
| 2025-05-21 | 27.83 | $29.97 | 500900 |
| 2025-05-20 | 27.43 | $30.68 | 365100 |
| 2025-05-19 | 27.00 | $31.25 | 449400 |
| 2025-05-16 | 26.52 | $30.38 | 814700 |
| 2025-05-15 | 26.10 | $29.34 | 450400 |
| 2025-05-14 | 25.75 | $29.11 | 505400 |
| 2025-05-13 | 25.41 | $29.79 | 623000 |
| 2025-05-12 | 25.05 | $29.37 | 504900 |
| 2025-05-09 | 24.72 | $29.17 | 410000 |
| 2025-05-08 | 24.37 | $28.91 | 454200 |
| 2025-05-07 | 24.07 | $28.67 | 752200 |
| 2025-05-06 | 23.65 | $27.48 | 460300 |
| 2025-05-05 | 23.30 | $27.08 | 377200 |
| 2025-05-02 | 22.95 | $27.82 | 766600 |
| 2025-05-01 | 22.63 | $28.00 | 1.3M |
| 2025-04-30 | 22.47 | $24.12 | 537200 |
| 2025-04-29 | 22.51 | $24.00 | 476800 |
| 2025-04-28 | 22.54 | $24.32 | 438900 |
| 2025-04-25 | 22.56 | $24.76 | 579900 |
| 2025-04-24 | 22.56 | $22.43 | 252700 |
| 2025-04-23 | 22.67 | $22.00 | 296600 |
| 2025-04-22 | 22.81 | $21.96 | 324300 |
| 2025-04-21 | 22.94 | $21.61 | 370400 |
| 2025-04-17 | 23.05 | $22.11 | 199000 |
| 2025-04-16 | 23.15 | $22.19 | 276800 |
| 2025-04-15 | 23.28 | $22.49 | 301700 |
| 2025-04-14 | 23.35 | $22.60 | 505900 |
| 2025-04-11 | 23.40 | $22.64 | 454500 |
| 2025-04-10 | 23.47 | $22.12 | 572700 |
| 2025-04-09 | 23.54 | $23.07 | 815000 |
| 2025-04-08 | 23.61 | $20.21 | 431000 |
| 2025-04-07 | 23.77 | $20.55 | 515200 |
| 2025-04-04 | 23.85 | $19.97 | 618700 |
| 2025-04-03 | 24.01 | $21.39 | 418700 |
| 2025-04-02 | 24.13 | $24.90 | 334100 |
| 2025-04-01 | 24.13 | $24.92 | 264200 |
| 2025-03-31 | 24.12 | $24.46 | 545700 |
| 2025-03-28 | 24.14 | $24.72 | 248100 |
| 2025-03-27 | 24.22 | $24.83 | 230300 |
| 2025-03-26 | 24.28 | $24.62 | 171200 |
| 2025-03-25 | 24.36 | $24.80 | 229500 |
| 2025-03-24 | 24.39 | $24.69 | 221300 |
| 2025-03-21 | 24.44 | $23.63 | 436600 |
| 2025-03-20 | 24.57 | $24.19 | 244100 |
| 2025-03-19 | 24.71 | $24.79 | 358000 |
| 2025-03-18 | 24.83 | $23.86 | 276300 |
| 2025-03-17 | 24.99 | $23.70 | 299300 |
| 2025-03-14 | 25.23 | $23.90 | 327400 |
| 2025-03-13 | 25.50 | $23.64 | 369500 |
| 2025-03-12 | 25.79 | $24.40 | 622300 |
| 2025-03-11 | 26.12 | $23.41 | 556900 |
| 2025-03-10 | 26.47 | $22.11 | 432800 |
| 2025-03-07 | 26.83 | $23.30 | 477600 |
| 2025-03-06 | 27.09 | $23.80 | 321500 |
| 2025-03-05 | 27.31 | $24.80 | 386300 |
| 2025-03-04 | 27.48 | $24.77 | 457300 |
| 2025-03-03 | 27.62 | $24.87 | 411700 |
| 2025-02-28 | 27.76 | $26.30 | 259600 |
| 2025-02-27 | 27.83 | $25.92 | 275100 |
| 2025-02-26 | 27.87 | $26.27 | 238700 |
| 2025-02-25 | 27.88 | $25.45 | 296500 |
| 2025-02-24 | 27.90 | $25.72 | 305700 |
| 2025-02-21 | 28.00 | $26.20 | 311300 |
| 2025-02-20 | 28.12 | $27.03 | 274900 |
| 2025-02-19 | 28.18 | $27.23 | 369900 |
| 2025-02-18 | 28.20 | $26.97 | 546400 |
| 2025-02-14 | 28.21 | $28.46 | 319500 |
| 2025-02-13 | 28.12 | $29.42 | 551300 |
| 2025-02-12 | 27.99 | $29.42 | 559400 |
| 2025-02-11 | 27.83 | $30.91 | 526900 |
| 2025-02-10 | 27.58 | $30.35 | 675100 |
| 2025-02-07 | 27.38 | $29.39 | 628600 |
| 2025-02-06 | 27.26 | $28.53 | 896100 |
| 2025-02-05 | 27.20 | $28.15 | 634100 |
| 2025-02-04 | 27.16 | $28.25 | 531600 |
| 2025-02-03 | 27.13 | $27.50 | 377300 |
| 2025-01-31 | 27.11 | $27.65 | 660000 |
| 2025-01-30 | 27.12 | $27.76 | 267200 |
| 2025-01-29 | 27.12 | $26.65 | 335600 |
| 2025-01-28 | 27.19 | $26.49 | 301200 |
| 2025-01-27 | 27.32 | $25.82 | 497000 |
| 2025-01-24 | 27.45 | $27.85 | 268200 |
| 2025-01-23 | 27.41 | $28.65 | 276800 |
| 2025-01-22 | 27.38 | $28.21 | 296800 |
| 2025-01-21 | 27.31 | $27.59 | 359000 |
| 2025-01-17 | 27.27 | $27.17 | 211000 |
| 2025-01-16 | 27.20 | $26.64 | 225800 |
| 2025-01-15 | 27.16 | $26.80 | 210800 |
| 2025-01-14 | 27.09 | $26.28 | 200700 |
| 2025-01-13 | 27.04 | $25.94 | 249800 |
| 2025-01-10 | 27.01 | $26.28 | 249200 |
| 2025-01-08 | 26.95 | $26.95 | 301200 |
| 2025-01-07 | 26.81 | $27.33 | 253100 |
| 2025-01-06 | 26.68 | $27.45 | 301500 |
| 2025-01-03 | 26.57 | $27.52 | 189300 |
| 2025-01-02 | 26.46 | $27.15 | 318500 |
| 2024-12-31 | 26.38 | $27.87 | 272300 |
| 2024-12-30 | 26.21 | $27.69 | 338400 |
| 2024-12-27 | 26.06 | $28.14 | 312000 |
| 2024-12-26 | 25.85 | $29.03 | 280200 |
| 2024-12-24 | 25.66 | $28.39 | 250700 |
| 2024-12-23 | 25.45 | $27.19 | 456600 |
| 2024-12-20 | 25.31 | $28.00 | 1.1M |
| 2024-12-19 | 25.10 | $26.71 | 573500 |
| 2024-12-18 | 24.97 | $26.91 | 950400 |
| 2024-12-17 | 24.84 | $25.68 | 372100 |
| 2024-12-16 | 24.78 | $25.80 | 204900 |
| 2024-12-13 | 24.69 | $25.41 | 180100 |
| 2024-12-12 | 24.63 | $25.38 | 277500 |
| 2024-12-11 | 24.55 | $25.23 | 230000 |
| 2024-12-10 | 24.50 | $25.08 | 386200 |
| 2024-12-09 | 24.48 | $24.17 | 293800 |
| 2024-12-06 | 24.48 | $24.71 | 189400 |
| 2024-12-05 | 24.42 | $25.36 | 244400 |
| 2024-12-04 | 24.33 | $25.32 | 480100 |
| 2024-12-03 | 24.22 | $25.51 | 319000 |
| 2024-12-02 | 24.10 | $24.57 | 401700 |
| 2024-11-29 | 24.01 | $24.60 | 185200 |
| 2024-11-27 | 23.88 | $24.04 | 346000 |
| 2024-11-26 | 23.71 | $25.07 | 414100 |
| 2024-11-25 | 23.48 | $24.31 | 449600 |
| 2024-11-22 | 23.28 | $24.30 | 344000 |
| 2024-11-21 | 23.08 | $23.91 | 241600 |
| 2024-11-20 | 22.89 | $24.10 | 215600 |
| 2024-11-19 | 22.70 | $24.17 | 405400 |
| 2024-11-18 | 22.54 | $24.46 | 414600 |
| 2024-11-15 | 22.38 | $24.15 | 500100 |
| 2024-11-14 | 22.25 | $24.15 | 366800 |
| 2024-11-13 | 22.13 | $23.78 | 396100 |
| 2024-11-12 | 22.02 | $24.20 | 332200 |
| 2024-11-11 | 21.87 | $24.67 | 423300 |
| 2024-11-08 | 21.67 | $24.31 | 646300 |
| 2024-11-07 | 21.50 | $23.43 | 469900 |
| 2024-11-06 | 21.32 | $23.49 | 453200 |
| 2024-11-05 | 21.18 | $23.09 | 369700 |
| 2024-11-04 | 21.05 | $23.17 | 545100 |
| 2024-11-01 | 20.86 | $22.78 | 589100 |
| 2024-10-31 | 20.69 | $21.92 | 468300 |
| 2024-10-30 | 20.54 | $20.68 | 281900 |
| 2024-10-29 | 20.50 | $20.44 | 189400 |
| 2024-10-28 | 20.47 | $20.42 | 154300 |
| 2024-10-25 | 20.45 | $20.22 | 160200 |
| 2024-10-24 | 20.43 | $20.16 | 180900 |
| 2024-10-23 | 20.42 | $20.33 | 194800 |
| 2024-10-22 | 20.41 | $20.97 | 147400 |
| 2024-10-21 | 20.40 | $21.19 | 185500 |
| 2024-10-18 | 20.35 | $21.52 | 200000 |
| 2024-10-17 | 20.29 | $21.84 | 343000 |
| 2024-10-16 | 20.23 | $21.65 | 236900 |
| 2024-10-15 | 20.17 | $21.08 | 221400 |
| 2024-10-14 | 20.16 | $20.69 | 138900 |
| 2024-10-11 | 20.20 | $20.85 | 225100 |
| 2024-10-10 | 20.25 | $19.87 | 349800 |
| 2024-10-09 | 20.30 | $20.65 | 267500 |
| 2024-10-08 | 20.06 | $20.65 | 454100 |
| 2024-10-07 | 19.83 | $19.27 | 152000 |
| 2024-10-04 | 19.66 | $19.30 | 142800 |
| 2024-10-03 | 19.49 | $19.06 | 255500 |
| 2024-10-02 | 19.34 | $19.80 | 235400 |
| 2024-10-01 | 19.18 | $19.88 | 306000 |
| 2024-09-30 | 19.00 | $20.06 | 301100 |
| 2024-09-27 | 18.81 | $19.86 | 317200 |
| 2024-09-26 | 18.63 | $19.91 | 311100 |
| 2024-09-25 | 18.45 | $20.17 | 329300 |
| 2024-09-24 | 18.24 | $20.77 | 402700 |
| 2024-09-23 | 18.03 | $20.07 | 307700 |
| 2024-09-20 | 17.81 | $20.27 | 661100 |
| 2024-09-19 | 17.58 | $20.70 | 258300 |
| 2024-09-18 | 17.34 | $20.54 | 374000 |
| 2024-09-17 | 17.11 | $20.91 | 435400 |
| 2024-09-16 | 16.84 | $21.36 | 382800 |
| 2024-09-13 | 16.53 | $21.94 | 1.1M |
| 2024-09-12 | 16.21 | $20.84 | 3.3M |
| 2024-09-11 | 15.93 | $15.93 | 324600 |
| 2024-09-10 | 15.91 | $15.96 | 134800 |
| 2024-09-09 | 15.86 | $15.91 | 164900 |
| 2024-09-06 | 15.82 | $15.76 | 221100 |
| 2024-09-05 | 15.80 | $16.07 | 213700 |
| 2024-09-04 | 15.75 | $16.72 | 253000 |
| 2024-09-03 | 15.64 | $16.32 | 321200 |
| 2024-08-30 | 15.56 | $16.23 | 209700 |
| 2024-08-29 | 15.51 | $16.24 | 155700 |
| 2024-08-28 | 15.52 | $16.21 | 160800 |
| 2024-08-27 | 15.50 | $15.96 | 185600 |
| 2024-08-26 | 15.51 | $16.59 | 343000 |
| 2024-08-23 | 15.47 | $15.78 | 138700 |
| 2024-08-22 | 15.48 | $15.55 | 107400 |
| 2024-08-21 | 15.49 | $16.05 | 193300 |
| 2024-08-20 | 15.44 | $15.92 | 152800 |
| 2024-08-19 | 15.42 | $15.55 | 201900 |
| 2024-08-16 | 15.42 | $15.16 | 208700 |
| 2024-08-15 | 15.42 | $15.49 | 149300 |
| 2024-08-14 | 15.40 | $15.17 | 133300 |
| 2024-08-13 | 15.44 | $15.47 | 172300 |
| 2024-08-12 | 15.44 | $14.99 | 204200 |
| 2024-08-09 | 15.45 | $15.19 | 157700 |
| 2024-08-08 | 15.44 | $15.36 | 152200 |
| 2024-08-07 | 15.42 | $15.03 | 226600 |
| 2024-08-06 | 15.39 | $14.62 | 305700 |
| 2024-08-05 | 15.38 | $14.59 | 305700 |
| 2024-08-02 | 15.38 | $15.25 | 292200 |
| 2024-08-01 | 15.34 | $16.43 | 601000 |
| 2024-07-31 | 15.26 | $15.88 | 358200 |
| 2024-07-30 | 15.20 | $16.03 | 134400 |
| 2024-07-29 | 15.14 | $15.92 | 128500 |
| 2024-07-26 | 15.11 | $16.00 | 144000 |
| 2024-07-25 | 15.05 | $15.60 | 172500 |
| 2024-07-24 | 15.01 | $15.23 | 130000 |
| 2024-07-23 | 15.00 | $15.53 | 124800 |
| 2024-07-22 | 14.94 | $15.36 | 115000 |
| 2024-07-19 | 14.89 | $15.16 | 110300 |
| 2024-07-18 | 14.86 | $15.27 | 207700 |
| 2024-07-17 | 14.83 | $15.81 | 267600 |
| 2024-07-16 | 14.77 | $15.62 | 187100 |
| 2024-07-15 | 14.72 | $15.13 | 137700 |
| 2024-07-12 | 14.71 | $15.00 | 130600 |
| 2024-07-11 | 14.73 | $14.85 | 167400 |
| 2024-07-10 | 14.72 | $14.54 | 149800 |
| 2024-07-09 | 14.71 | $14.40 | 157400 |
| 2024-07-08 | 14.69 | $14.53 | 161700 |
| 2024-07-05 | 14.68 | $14.58 | 226900 |
| 2024-07-03 | 14.64 | $14.74 | 89700 |
| 2024-07-02 | 14.58 | $14.71 | 144500 |
| 2024-07-01 | 14.53 | $14.87 | 155300 |
| 2024-06-28 | 14.47 | $15.30 | 285900 |
| 2024-06-27 | 14.39 | $14.73 | 182100 |
| 2024-06-26 | 14.34 | $14.85 | 166300 |
| 2024-06-25 | 14.28 | $14.98 | 173300 |
| 2024-06-24 | 14.20 | $14.42 | 188400 |
| 2024-06-21 | 14.13 | $14.36 | 696000 |
| 2024-06-20 | 14.05 | $14.46 | 161100 |
| 2024-06-18 | 13.96 | $14.73 | 190900 |
| 2024-06-17 | 13.85 | $14.64 | 196100 |
| 2024-06-14 | 13.76 | $14.55 | 160500 |
| 2024-06-13 | 13.69 | $14.91 | 154100 |
| 2024-06-12 | 13.60 | $15.35 | 230100 |
| 2024-06-11 | 13.44 | $14.84 | 233400 |
| 2024-06-10 | 13.31 | $14.24 | 244200 |
| 2024-06-07 | 13.20 | $14.09 | 200100 |
| 2024-06-06 | 13.09 | $14.34 | 308000 |
| 2024-06-05 | 12.95 | $13.73 | 239900 |
| 2024-06-04 | 12.84 | $13.43 | 198800 |
| 2024-06-03 | 12.77 | $13.71 | 247500 |
| 2024-05-31 | 12.67 | $13.81 | 398600 |
| 2024-05-30 | 12.57 | $13.68 | 213800 |
| 2024-05-29 | 12.63 | $13.73 | 297600 |
| 2024-05-28 | 12.68 | $13.61 | 283900 |
| 2024-05-24 | 12.75 | $13.38 | 429000 |
| 2024-05-23 | 12.82 | $12.93 | 245300 |
| 2024-05-22 | 12.91 | $12.92 | 265600 |
| 2024-05-21 | 13.00 | $12.49 | 221100 |
| 2024-05-20 | 13.11 | $12.59 | 186400 |
| 2024-05-17 | 13.20 | $12.90 | 284800 |
| 2024-05-16 | 13.27 | $13.06 | 311500 |
| 2024-05-15 | 13.32 | $13.08 | 423200 |
| 2024-05-14 | 13.37 | $12.31 | 254800 |
| 2024-05-13 | 13.45 | $12.08 | 311500 |
| 2024-05-10 | 13.56 | $12.04 | 285000 |
| 2024-05-09 | 13.70 | $12.00 | 295800 |
| 2024-05-08 | 13.84 | $11.58 | 337500 |
| 2024-05-07 | 14.00 | $11.49 | 394900 |
| 2024-05-06 | 14.20 | $12.06 | 386800 |
| 2024-05-03 | 14.34 | $11.63 | 581300 |
| 2024-05-02 | 14.51 | $11.78 | 1.5M |
| 2024-05-01 | 14.69 | $14.94 | 245800 |
| 2024-04-30 | 14.71 | $14.78 | 297400 |
| 2024-04-29 | 14.74 | $14.86 | 142800 |
| 2024-04-26 | 14.78 | $14.85 | 134700 |
| 2024-04-25 | 14.83 | $14.82 | 137100 |
| 2024-04-24 | 14.88 | $14.74 | 151300 |
| 2024-04-23 | 14.93 | $14.58 | 118100 |
| 2024-04-22 | 14.98 | $14.41 | 101800 |
| 2024-04-19 | 15.03 | $14.26 | 140600 |
| 2024-04-18 | 15.10 | $14.15 | 146400 |
| 2024-04-17 | 15.15 | $13.96 | 130900 |
| 2024-04-16 | 15.20 | $14.05 | 166100 |
| 2024-04-15 | 15.23 | $14.28 | 183900 |
| 2024-04-12 | 15.24 | $14.68 | 186600 |
| 2024-04-11 | 15.24 | $14.91 | 153200 |
| 2024-04-10 | 15.23 | $14.69 | 201100 |
| 2024-04-09 | 15.23 | $15.54 | 118400 |
| 2024-04-08 | 15.17 | $14.96 | 75300 |
| 2024-04-05 | 15.15 | $15.02 | 169700 |
| 2024-04-04 | 15.13 | $15.31 | 153000 |
| 2024-04-03 | 15.11 | $15.40 | 125000 |
| 2024-04-02 | 15.07 | $15.31 | 142600 |
| 2024-04-01 | 15.05 | $15.70 | 103800 |
| 2024-03-28 | 15.02 | $15.77 | 198100 |
| 2024-03-27 | 14.98 | $15.83 | 122300 |
| 2024-03-26 | 14.93 | $15.73 | 152300 |
| 2024-03-25 | 14.89 | $15.67 | 104800 |
| 2024-03-22 | 14.86 | $15.44 | 140300 |
| 2024-03-21 | 14.83 | $15.50 | 275300 |
| 2024-03-20 | 14.78 | $15.30 | 163300 |
| 2024-03-19 | 14.75 | $14.82 | 172200 |
| 2024-03-18 | 14.75 | $14.70 | 233200 |
| 2024-03-15 | 14.75 | $14.59 | 428300 |
| 2024-03-14 | 14.78 | $14.57 | 211600 |
| 2024-03-13 | 14.76 | $14.78 | 128600 |
| 2024-03-12 | 14.70 | $14.68 | 152800 |
| 2024-03-11 | 14.67 | $14.39 | 87400 |
| 2024-03-08 | 14.59 | $14.58 | 95900 |
| 2024-03-07 | 14.52 | $14.58 | 241600 |
| 2024-03-06 | 14.51 | $14.85 | 177000 |
| 2024-03-05 | 14.48 | $14.54 | 118400 |
| 2024-03-04 | 14.47 | $14.94 | 231900 |
| 2024-03-01 | 14.45 | $15.12 | 214700 |
| 2024-02-29 | 14.41 | $14.99 | 350500 |
| 2024-02-28 | 14.37 | $14.85 | 289100 |
| 2024-02-27 | 14.36 | $14.90 | 198500 |
| 2024-02-26 | 14.36 | $14.98 | 233700 |
| 2024-02-23 | 14.35 | $14.84 | 280900 |
| 2024-02-22 | 14.34 | $14.66 | 305800 |
| 2024-02-21 | 14.33 | $14.63 | 380600 |
| 2024-02-20 | 14.32 | $14.88 | 263100 |
| 2024-02-16 | 14.30 | $14.64 | 342600 |
| 2024-02-15 | 14.27 | $15.19 | 308000 |
| 2024-02-14 | 14.21 | $14.25 | 295700 |
| 2024-02-13 | 14.19 | $13.48 | 296700 |
| 2024-02-12 | 14.21 | $14.03 | 445300 |
| 2024-02-09 | 14.20 | $12.86 | 407700 |
| 2024-02-08 | 14.26 | $13.20 | 636900 |
| 2024-02-07 | 14.31 | $14.32 | 230000 |
| 2024-02-06 | 14.30 | $14.31 | 333400 |
| 2024-02-05 | 14.30 | $14.23 | 261900 |
| 2024-02-02 | 14.29 | $14.55 | 268200 |
| 2024-02-01 | 14.27 | $14.41 | 355400 |
| 2024-01-31 | 14.26 | $14.20 | 310500 |
| 2024-01-30 | 14.26 | $14.63 | 344900 |
| 2024-01-29 | 14.26 | $14.83 | 165900 |
| 2024-01-26 | 14.27 | $14.80 | 204500 |
| 2024-01-25 | 14.27 | $14.74 | 136500 |
| 2024-01-24 | 14.28 | $14.43 | 150900 |
| 2024-01-23 | 14.30 | $14.50 | 143200 |
| 2024-01-22 | 14.31 | $14.34 | 147900 |
| 2024-01-19 | 14.32 | $14.06 | 146400 |
| 2024-01-18 | 14.36 | $13.99 | 173200 |
| 2024-01-17 | 14.40 | $13.82 | 192500 |
| 2024-01-16 | 14.44 | $13.87 | 364900 |
| 2024-01-12 | 14.50 | $13.98 | 120100 |
| 2024-01-11 | 14.55 | $13.98 | 192300 |
| 2024-01-10 | 14.58 | $14.12 | 128300 |
| 2024-01-09 | 14.60 | $14.23 | 143600 |
| 2024-01-08 | 14.59 | $14.22 | 135800 |
| 2024-01-05 | 14.58 | $14.09 | 192000 |
| 2024-01-04 | 14.57 | $14.23 | 197700 |
| 2024-01-03 | 14.56 | $14.11 | 182300 |
| 2024-01-02 | 14.56 | $14.29 | 193500 |
| 2023-12-29 | 14.54 | $14.58 | 123000 |
| 2023-12-28 | 14.49 | $14.92 | 147400 |
| 2023-12-27 | 14.40 | $14.94 | 138100 |
| 2023-12-26 | 14.30 | $14.95 | 138500 |
| 2023-12-22 | 14.20 | $14.75 | 123300 |
| 2023-12-21 | 14.11 | $14.78 | 145200 |
| 2023-12-20 | 14.02 | $14.52 | 320800 |
| 2023-12-19 | 13.92 | $14.87 | 258200 |
| 2023-12-18 | 13.82 | $14.66 | 273500 |
| 2023-12-15 | 13.73 | $14.79 | 571300 |
| 2023-12-14 | 13.62 | $14.92 | 308400 |
| 2023-12-13 | 13.52 | $14.98 | 391900 |
| 2023-12-12 | 13.42 | $14.69 | 227800 |
| 2023-12-11 | 13.30 | $14.49 | 332100 |
| 2023-12-08 | 13.20 | $13.99 | 261400 |
| 2023-12-07 | 13.12 | $14.00 | 210400 |
| 2023-12-06 | 13.05 | $14.03 | 244200 |
| 2023-12-05 | 12.98 | $13.95 | 318800 |
| 2023-12-04 | 12.93 | $14.08 | 355400 |
| 2023-12-01 | 12.87 | $13.87 | 503600 |
| 2023-11-30 | 12.80 | $13.64 | 575500 |
| 2023-11-29 | 12.72 | $13.10 | 299400 |
| 2023-11-28 | 12.70 | $12.97 | 237100 |
| 2023-11-27 | 12.68 | $12.91 | 220700 |
| 2023-11-24 | 12.68 | $13.01 | 90000 |
| 2023-11-22 | 12.65 | $12.87 | 141800 |
| 2023-11-21 | 12.53 | $12.65 | 183700 |
| 2023-11-20 | 12.44 | $12.84 | 188100 |
| 2023-11-17 | 12.34 | $12.73 | 193100 |
| 2023-11-16 | 12.25 | $12.58 | 188600 |
| 2023-11-15 | 12.18 | $12.99 | 252300 |
| 2023-11-14 | 12.10 | $13.05 | 242500 |
| 2023-11-13 | 12.03 | $12.29 | 149700 |
| 2023-11-10 | 11.98 | $12.49 | 144500 |
| 2023-11-09 | 11.91 | $12.26 | 181700 |
| 2023-11-08 | 11.86 | $12.64 | 153300 |
| 2023-11-07 | 11.82 | $12.71 | 209500 |
| 2023-11-06 | 11.78 | $12.99 | 227500 |
| 2023-11-03 | 11.72 | $12.85 | 317700 |
| 2023-11-02 | 11.66 | $12.43 | 470200 |
| 2023-11-01 | 11.62 | $12.10 | 258100 |
| 2023-10-31 | 11.60 | $12.64 | 263400 |
| 2023-10-30 | 11.57 | $12.54 | 367400 |
| 2023-10-27 | 11.57 | $12.86 | 833100 |
| 2023-10-26 | 11.55 | $12.48 | 951000 |
| 2023-10-25 | 11.53 | $10.43 | 340200 |
| 2023-10-24 | 11.60 | $10.94 | 337800 |
| 2023-10-23 | 11.66 | $10.75 | 251600 |
| 2023-10-20 | 11.73 | $10.97 | 176400 |
| 2023-10-19 | 11.79 | $11.17 | 218000 |
| 2023-10-18 | 11.87 | $11.41 | 205100 |
| 2023-10-17 | 11.92 | $11.72 | 334900 |
| 2023-10-16 | 11.97 | $11.30 | 527600 |
| 2023-10-13 | 12.03 | $10.95 | 280300 |
| 2023-10-12 | 12.12 | $11.33 | 315600 |
| 2023-10-11 | 12.20 | $11.76 | 169100 |
| 2023-10-10 | 12.23 | $11.91 | 337300 |
| 2023-10-09 | 12.23 | $11.79 | 206600 |
| 2023-10-06 | 12.24 | $11.81 | 273500 |
| 2023-10-05 | 12.26 | $11.53 | 400000 |
| 2023-10-04 | 12.26 | $11.75 | 249200 |
| 2023-10-03 | 12.26 | $12.02 | 234300 |
| 2023-10-02 | 12.26 | $12.46 | 280600 |
| 2023-09-29 | 12.29 | $12.59 | 468400 |
| 2023-09-28 | 12.32 | $11.96 | 402200 |
| 2023-09-27 | 12.39 | $11.93 | 296700 |
| 2023-09-26 | 12.45 | $12.16 | 446400 |
| 2023-09-25 | 12.49 | $12.00 | 266600 |
| 2023-09-22 | 12.52 | $12.32 | 345900 |
| 2023-09-21 | 12.54 | $12.67 | 330000 |
| 2023-09-20 | 12.55 | $12.53 | 469900 |
| 2023-09-19 | 12.56 | $12.59 | 581600 |
| 2023-09-18 | 12.56 | $12.50 | 1.0M |
| 2023-09-15 | 12.58 | $12.86 | 7.5M |
| 2023-09-14 | 12.58 | $12.87 | 938300 |
| 2023-09-13 | 12.57 | $12.44 | 811800 |
| 2023-09-12 | 12.59 | $11.84 | 477400 |
| 2023-09-11 | 12.65 | $11.94 | 546400 |
| 2023-09-08 | 12.70 | $12.18 | 711100 |
| 2023-09-07 | 12.75 | $11.55 | 685400 |
| 2023-09-06 | 12.81 | $11.86 | 701300 |
| 2023-09-05 | 12.88 | $12.01 | 1.7M |
| 2023-09-01 | 12.95 | $13.07 | 163000 |
| 2023-08-31 | 13.00 | $13.18 | 221600 |
| 2023-08-30 | 13.06 | $13.26 | 194900 |
| 2023-08-29 | 13.11 | $13.17 | 395300 |
| 2023-08-28 | 13.16 | $12.90 | 252200 |
| 2023-08-25 | 13.20 | $12.75 | 198400 |
| 2023-08-24 | 13.23 | $12.70 | 220800 |
| 2023-08-23 | 13.29 | $12.88 | 205300 |
| 2023-08-22 | 13.37 | $12.58 | 225900 |
| 2023-08-21 | 13.46 | $12.67 | 313900 |
| 2023-08-18 | 13.53 | $12.79 | 252300 |
| 2023-08-17 | 13.60 | $12.93 | 297400 |
| 2023-08-16 | 13.68 | $12.64 | 363700 |
| 2023-08-15 | 13.78 | $12.96 | 152300 |
| 2023-08-14 | 13.86 | $12.94 | 262800 |
| 2023-08-11 | 13.93 | $13.04 | 200400 |
| 2023-08-10 | 13.99 | $13.04 | 529600 |
| 2023-08-09 | 14.08 | $12.75 | 209300 |
| 2023-08-08 | 14.19 | $13.31 | 303200 |
| 2023-08-07 | 14.27 | $13.48 | 281800 |
| 2023-08-04 | 14.32 | $14.08 | 213800 |
| 2023-08-03 | 14.34 | $14.25 | 438300 |
| 2023-08-02 | 14.35 | $14.30 | 523600 |
| 2023-08-01 | 14.34 | $14.17 | 518700 |
| 2023-07-31 | 14.35 | $13.64 | 330900 |
| 2023-07-28 | 14.37 | $13.50 | 392800 |
| 2023-07-27 | 14.41 | $13.94 | 601800 |
| 2023-07-26 | 14.41 | $14.44 | 323800 |
| 2023-07-25 | 14.39 | $14.24 | 231900 |
| 2023-07-24 | 14.36 | $14.24 | 198300 |
| 2023-07-21 | 14.35 | $14.20 | 175300 |
| 2023-07-20 | 14.36 | $14.46 | 113100 |
| 2023-07-19 | 14.36 | $14.67 | 200900 |
| 2023-07-18 | 14.35 | $14.44 | 141900 |
| 2023-07-17 | 14.38 | $14.33 | 122300 |
| 2023-07-14 | 14.39 | $14.35 | 190300 |
| 2023-07-13 | 14.38 | $14.87 | 129000 |
| 2023-07-12 | 14.35 | $14.86 | 181400 |
| 2023-07-11 | 14.30 | $14.89 | 158000 |
| 2023-07-10 | 14.24 | $14.55 | 173600 |
| 2023-07-07 | 14.21 | $14.48 | 186600 |
| 2023-07-06 | 14.19 | $14.34 | 237400 |
| 2023-07-05 | 14.17 | $14.09 | 332100 |
| 2023-07-03 | 14.15 | $14.43 | 102800 |
| 2023-06-30 | 14.14 | $14.16 | 228500 |
| 2023-06-29 | 14.15 | $14.16 | 121100 |
| 2023-06-28 | 14.14 | $14.03 | 114100 |
| 2023-06-27 | 14.14 | $14.09 | 186200 |
| 2023-06-26 | 14.13 | $13.64 | 127900 |
| 2023-06-23 | 14.13 | $13.93 | 272100 |
| 2023-06-22 | 14.13 | $14.44 | 355300 |
| 2023-06-21 | 14.10 | $14.36 | 381700 |
| 2023-06-20 | 14.08 | $14.62 | 459600 |
| 2023-06-16 | 14.04 | $14.93 | 544300 |
| 2023-06-15 | 14.00 | $14.59 | 334300 |
| 2023-06-14 | 13.97 | $14.17 | 265900 |
| 2023-06-13 | 13.94 | $14.16 | 153700 |
| 2023-06-12 | 13.94 | $13.90 | 121700 |
| 2023-06-09 | 13.94 | $13.68 | 99600 |
| 2023-06-08 | 13.94 | $14.00 | 165000 |
| 2023-06-07 | 13.94 | $14.00 | 268500 |
| 2023-06-06 | 13.94 | $13.97 | 203300 |
| 2023-06-05 | 13.93 | $13.83 | 192500 |
| 2023-06-02 | 13.94 | $14.23 | 264800 |
| 2023-06-01 | 13.91 | $14.22 | 200000 |
| 2023-05-31 | 13.89 | $14.03 | 756900 |
| 2023-05-30 | 13.87 | $14.00 | 206000 |
| 2023-05-26 | 13.88 | $13.95 | 330700 |
| 2023-05-25 | 13.89 | $13.68 | 226300 |
| 2023-05-24 | 13.93 | $13.82 | 174000 |
| 2023-05-23 | 14.08 | $13.86 | 204500 |
| 2023-05-22 | 14.23 | $13.90 | 284000 |
| 2023-05-19 | 14.40 | $13.97 | 204200 |
| 2023-05-18 | 14.58 | $14.12 | 195300 |
| 2023-05-17 | 14.74 | $13.83 | 172900 |
| 2023-05-16 | 14.91 | $13.74 | 166700 |
| 2023-05-15 | 15.11 | $14.02 | 351300 |
| 2023-05-12 | 15.32 | $13.87 | 200200 |
| 2023-05-11 | 15.55 | $13.78 | 210100 |
| 2023-05-10 | 15.79 | $13.98 | 178100 |
| 2023-05-09 | 15.99 | $13.90 | 133200 |
| 2023-05-08 | 16.21 | $13.88 | 136600 |
| 2023-05-05 | 16.44 | $13.92 | 180100 |
| 2023-05-04 | 16.66 | $13.75 | 181900 |
| 2023-05-03 | 16.91 | $13.71 | 320300 |
| 2023-05-02 | 17.15 | $13.63 | 207700 |
| 2023-05-01 | 17.38 | $14.37 | 210100 |
| 2023-04-28 | 17.59 | $14.13 | 426900 |
| 2023-04-27 | 17.78 | $14.51 | 768800 |
| 2023-04-26 | 17.94 | $16.82 | 147700 |
| 2023-04-25 | 17.97 | $16.69 | 129900 |
| 2023-04-24 | 18.02 | $17.36 | 109200 |
| 2023-04-21 | 18.02 | $17.56 | 114700 |
| 2023-04-20 | 18.00 | $17.27 | 111300 |
| 2023-04-19 | 18.00 | $17.34 | 126500 |
| 2023-04-18 | 18.02 | $17.64 | 128600 |
| 2023-04-17 | 18.02 | $18.36 | 94200 |
| 2023-04-14 | 17.97 | $18.39 | 91000 |
| 2023-04-13 | 17.94 | $18.54 | 103000 |
| 2023-04-12 | 17.90 | $18.11 | 77700 |
| 2023-04-11 | 17.88 | $18.22 | 85100 |
| 2023-04-10 | 17.83 | $18.43 | 83800 |
| 2023-04-06 | 17.79 | $18.46 | 72300 |
| 2023-04-05 | 17.77 | $18.66 | 81900 |
| 2023-04-04 | 17.73 | $18.47 | 154300 |
| 2023-04-03 | 17.69 | $18.36 | 153900 |
| 2023-03-31 | 17.66 | $18.51 | 129600 |
| 2023-03-30 | 17.64 | $17.91 | 84600 |
| 2023-03-29 | 17.65 | $17.75 | 107300 |
| 2023-03-28 | 17.67 | $17.46 | 79300 |
| 2023-03-27 | 17.70 | $17.59 | 87300 |
| 2023-03-24 | 17.72 | $17.30 | 103600 |
| 2023-03-23 | 17.75 | $17.17 | 89800 |
| 2023-03-22 | 17.83 | $17.41 | 113100 |
| 2023-03-21 | 17.89 | $17.70 | 115000 |
| 2023-03-20 | 17.94 | $17.51 | 124500 |
| 2023-03-17 | 18.02 | $17.43 | 445400 |
| 2023-03-16 | 18.11 | $17.80 | 132400 |
| 2023-03-15 | 18.19 | $17.66 | 128800 |
| 2023-03-14 | 18.27 | $17.78 | 112100 |
| 2023-03-13 | 18.35 | $17.24 | 121100 |
| 2023-03-10 | 18.45 | $17.69 | 111300 |
| 2023-03-09 | 18.53 | $18.00 | 87400 |
| 2023-03-08 | 18.60 | $17.85 | 104100 |
| 2023-03-07 | 18.70 | $17.74 | 107300 |
| 2023-03-06 | 18.78 | $17.69 | 251700 |
| 2023-03-03 | 18.88 | $18.21 | 96200 |
| 2023-03-02 | 18.93 | $18.02 | 105300 |
| 2023-03-01 | 19.06 | $18.08 | 89700 |
| 2023-02-28 | 19.15 | $18.10 | 185900 |
| 2023-02-27 | 19.22 | $17.95 | 94100 |
| 2023-02-24 | 19.31 | $18.05 | 115400 |
| 2023-02-23 | 19.40 | $18.65 | 81500 |
| 2023-02-22 | 19.47 | $18.68 | 132000 |
| 2023-02-21 | 19.54 | $18.59 | 94600 |
| 2023-02-17 | 19.62 | $19.23 | 137900 |
| 2023-02-16 | 19.64 | $19.15 | 158800 |
| 2023-02-15 | 19.68 | $19.44 | 121400 |
| 2023-02-14 | 19.70 | $19.17 | 102100 |
| 2023-02-13 | 19.77 | $19.45 | 65200 |
| 2023-02-10 | 19.82 | $19.34 | 142700 |
| 2023-02-09 | 19.86 | $19.30 | 115300 |
| 2023-02-08 | 19.88 | $19.39 | 101400 |
| 2023-02-07 | 19.89 | $19.67 | 111000 |
| 2023-02-06 | 19.88 | $19.51 | 131800 |
| 2023-02-03 | 19.86 | $19.54 | 201600 |
| 2023-02-02 | 19.80 | $19.32 | 340100 |
| 2023-02-01 | 19.76 | $20.55 | 268500 |
| 2023-01-31 | 19.64 | $19.97 | 225500 |
| 2023-01-30 | 19.55 | $19.50 | 129100 |
| 2023-01-27 | 19.47 | $19.75 | 87500 |
| 2023-01-26 | 19.36 | $19.71 | 237700 |
| 2023-01-25 | 19.26 | $20.22 | 85900 |
| 2023-01-24 | 19.15 | $19.94 | 118600 |
| 2023-01-23 | 19.05 | $20.33 | 106100 |
| 2023-01-20 | 18.96 | $19.58 | 116000 |
| 2023-01-19 | 18.91 | $19.87 | 110400 |
| 2023-01-18 | 18.84 | $19.98 | 80000 |
| 2023-01-17 | 18.78 | $20.50 | 104200 |
| 2023-01-13 | 18.72 | $20.46 | 74300 |
| 2023-01-12 | 18.71 | $20.13 | 76800 |
| 2023-01-11 | 18.74 | $19.58 | 119800 |
| 2023-01-10 | 18.80 | $19.78 | 113900 |
| 2023-01-09 | 18.84 | $19.36 | 59400 |
| 2023-01-06 | 18.93 | $19.03 | 156000 |
| 2023-01-05 | 19.01 | $18.38 | 98100 |
| 2023-01-04 | 19.12 | $18.53 | 164100 |
| 2023-01-03 | 19.26 | $18.27 | 139500 |
| 2022-12-30 | 19.41 | $18.11 | 109200 |
| 2022-12-29 | 19.51 | $17.86 | 77400 |
| 2022-12-28 | 19.60 | $17.54 | 98800 |
| 2022-12-27 | 19.69 | $17.77 | 102800 |
| 2022-12-23 | 19.76 | $18.03 | 110400 |
| 2022-12-22 | 19.82 | $17.99 | 116000 |
| 2022-12-21 | 19.89 | $18.46 | 179400 |
| 2022-12-20 | 19.92 | $18.60 | 148700 |
| 2022-12-19 | 19.96 | $18.51 | 149900 |
| 2022-12-16 | 19.99 | $18.80 | 378100 |
| 2022-12-15 | 19.98 | $19.17 | 110900 |
| 2022-12-14 | 19.95 | $20.29 | 105400 |
| 2022-12-13 | 19.89 | $20.67 | 267800 |
| 2022-12-12 | 19.81 | $20.82 | 89500 |
| 2022-12-09 | 19.74 | $20.66 | 123400 |
| 2022-12-08 | 19.67 | $21.14 | 109600 |
| 2022-12-07 | 19.52 | $20.59 | 141200 |
| 2022-12-06 | 19.43 | $20.66 | 203100 |
| 2022-12-05 | 19.36 | $21.22 | 111800 |
| 2022-12-02 | 19.25 | $21.25 | 151000 |
| 2022-12-01 | 19.12 | $20.17 | 310900 |
| 2022-11-30 | 19.07 | $19.73 | 317300 |
| 2022-11-29 | 19.06 | $19.35 | 156100 |
| 2022-11-28 | 19.07 | $19.05 | 128300 |
| 2022-11-25 | 19.11 | $19.32 | 61900 |
| 2022-11-23 | 19.13 | $19.24 | 63500 |
| 2022-11-22 | 19.24 | $19.12 | 95400 |
| 2022-11-21 | 19.37 | $19.36 | 108700 |
| 2022-11-18 | 19.45 | $19.22 | 117300 |
| 2022-11-17 | 19.53 | $18.59 | 117600 |
| 2022-11-16 | 19.62 | $18.62 | 101400 |
| 2022-11-15 | 19.71 | $19.10 | 102400 |
| 2022-11-14 | 19.78 | $18.97 | 147700 |
| 2022-11-11 | 19.86 | $19.35 | 120900 |
| 2022-11-10 | 19.89 | $19.36 | 123300 |
| 2022-11-09 | 19.95 | $18.16 | 103700 |
| 2022-11-08 | 20.04 | $18.84 | 118800 |
| 2022-11-07 | 20.10 | $19.09 | 84700 |
| 2022-11-04 | 20.14 | $19.14 | 121300 |
| 2022-11-03 | 20.22 | $18.57 | 112100 |
| 2022-11-02 | 20.38 | $19.28 | 139100 |
| 2022-11-01 | 20.50 | $19.46 | 153000 |
| 2022-10-31 | 20.59 | $19.65 | 282900 |
| 2022-10-28 | 20.61 | $19.85 | 169900 |
| 2022-10-27 | 20.62 | $19.60 | 390300 |
| 2022-10-26 | 20.66 | $21.46 | 149800 |
| 2022-10-25 | 20.67 | $21.77 | 290000 |
| 2022-10-24 | 20.65 | $20.90 | 127900 |
| 2022-10-21 | 20.69 | $20.75 | 184200 |
| 2022-10-20 | 20.74 | $20.45 | 247100 |
| 2022-10-19 | 20.83 | $20.36 | 97000 |
| 2022-10-18 | 20.91 | $20.59 | 95300 |
| 2022-10-17 | 20.99 | $20.58 | 81400 |
| 2022-10-14 | 21.08 | $19.91 | 110100 |
| 2022-10-13 | 21.19 | $20.54 | 124800 |
| 2022-10-12 | 21.28 | $20.05 | 91200 |
| 2022-10-11 | 21.41 | $20.04 | 154900 |
| 2022-10-10 | 21.54 | $19.90 | 98100 |
| 2022-10-07 | 21.71 | $20.76 | 77700 |
| 2022-10-06 | 21.81 | $21.77 | 65100 |
| 2022-10-05 | 21.84 | $21.61 | 112000 |
| 2022-10-04 | 21.89 | $21.17 | 143800 |
| 2022-10-03 | 21.96 | $20.10 | 200200 |
| 2022-09-30 | 22.11 | $20.04 | 185900 |
| 2022-09-29 | 22.26 | $20.47 | 185900 |
| 2022-09-28 | 22.42 | $21.61 | 439300 |
| 2022-09-27 | 22.52 | $21.40 | 216900 |
| 2022-09-26 | 22.64 | $21.63 | 108200 |
| 2022-09-23 | 22.75 | $21.81 | 116600 |
| 2022-09-22 | 22.90 | $22.28 | 186100 |
| 2022-09-21 | 23.00 | $21.94 | 129400 |
| 2022-09-20 | 23.10 | $22.15 | 77100 |
| 2022-09-19 | 23.20 | $22.32 | 111100 |
| 2022-09-16 | 23.35 | $22.21 | 336100 |
| 2022-09-15 | 23.54 | $22.36 | 122300 |
| 2022-09-14 | 23.69 | $22.54 | 118300 |
| 2022-09-13 | 23.86 | $22.66 | 169200 |
| 2022-09-12 | 24.01 | $23.37 | 197200 |
| 2022-09-09 | 24.11 | $22.75 | 114000 |
| 2022-09-08 | 24.22 | $22.36 | 183900 |
| 2022-09-07 | 24.36 | $22.61 | 149300 |
| 2022-09-06 | 24.47 | $22.59 | 176700 |
| 2022-09-02 | 24.61 | $23.05 | 140000 |
| 2022-09-01 | 24.75 | $23.14 | 162100 |
| 2022-08-31 | 24.91 | $23.59 | 302700 |
| 2022-08-30 | 25.07 | $23.66 | 92400 |
| 2022-08-29 | 25.16 | $23.77 | 117700 |
| 2022-08-26 | 25.26 | $23.88 | 110200 |
| 2022-08-25 | 25.35 | $24.76 | 108100 |
| 2022-08-24 | 25.36 | $24.20 | 104400 |
| 2022-08-23 | 25.16 | $23.93 | 111300 |
| 2022-08-22 | 24.95 | $24.34 | 171400 |
| 2022-08-19 | 24.72 | $25.25 | 156200 |
| 2022-08-18 | 24.45 | $25.94 | 100200 |
| 2022-08-17 | 24.17 | $25.41 | 150900 |
| 2022-08-16 | 23.90 | $25.84 | 189600 |
| 2022-08-15 | 23.58 | $25.68 | 120500 |
| 2022-08-12 | 23.23 | $25.52 | 151700 |
| 2022-08-11 | 22.91 | $24.93 | 163500 |
| 2022-08-10 | 22.58 | $25.15 | 223900 |
| 2022-08-09 | 22.26 | $24.86 | 180000 |
| 2022-08-08 | 21.96 | $25.29 | 150100 |
| 2022-08-05 | 21.62 | $25.90 | 163100 |
| 2022-08-04 | 21.31 | $26.28 | 260000 |
| 2022-08-03 | 20.99 | $26.74 | 248600 |
| 2022-08-02 | 20.59 | $25.43 | 271800 |
| 2022-08-01 | 20.25 | $25.85 | 349400 |
| 2022-07-29 | 19.90 | $25.78 | 631800 |
| 2022-07-28 | 19.54 | $24.87 | 927500 |
| 2022-07-27 | 19.23 | $20.29 | 170900 |
| 2022-07-26 | 19.16 | $19.74 | 121200 |
| 2022-07-25 | 19.13 | $19.74 | 125100 |
| 2022-07-22 | 19.12 | $19.85 | 108100 |
| 2022-07-21 | 19.06 | $20.22 | 144100 |
| 2022-07-20 | 18.96 | $19.94 | 370400 |
| 2022-07-19 | 18.88 | $19.50 | 428100 |
| 2022-07-18 | 18.80 | $18.68 | 218500 |
| 2022-07-15 | 18.76 | $19.07 | 575300 |
| 2022-07-14 | 18.72 | $18.48 | 185400 |
| 2022-07-13 | 18.67 | $18.72 | 142500 |
| 2022-07-12 | 18.62 | $18.84 | 191600 |
| 2022-07-11 | 18.61 | $18.53 | 237100 |
| 2022-07-08 | 18.65 | $19.71 | 267100 |
| 2022-07-07 | 18.65 | $19.77 | 344100 |
| 2022-07-06 | 18.65 | $18.79 | 273900 |
| 2022-07-05 | 18.68 | $18.72 | 192000 |
| 2022-07-01 | 18.71 | $18.77 | 181800 |
| 2022-06-30 | 18.75 | $18.52 | 183300 |
| 2022-06-29 | 18.78 | $18.75 | 115500 |
| 2022-06-28 | 18.80 | $18.78 | 197700 |
| 2022-06-27 | 18.83 | $19.30 | 197400 |
| 2022-06-24 | 18.82 | $19.44 | 372400 |
| 2022-06-23 | 18.78 | $18.64 | 172300 |
| 2022-06-22 | 18.80 | $18.34 | 160900 |
| 2022-06-21 | 18.82 | $18.31 | 159100 |
| 2022-06-17 | 18.84 | $17.93 | 386200 |
| 2022-06-16 | 18.90 | $17.70 | 166900 |
| 2022-06-15 | 18.99 | $18.28 | 170800 |
| 2022-06-14 | 19.08 | $17.64 | 148900 |
| 2022-06-13 | 19.20 | $17.57 | 199800 |
| 2022-06-10 | 19.32 | $18.62 | 100100 |
| 2022-06-09 | 19.37 | $19.41 | 139000 |
| 2022-06-08 | 19.38 | $19.65 | 127400 |
| 2022-06-07 | 19.39 | $19.76 | 136500 |
| 2022-06-06 | 19.41 | $19.48 | 155900 |
| 2022-06-03 | 19.44 | $19.33 | 212300 |
| 2022-06-02 | 19.49 | $19.64 | 158900 |
| 2022-06-01 | 19.60 | $19.11 | 153800 |
| 2022-05-31 | 19.75 | $19.05 | 348400 |
| 2022-05-27 | 19.89 | $19.39 | 165300 |
| 2022-05-26 | 20.01 | $19.04 | 167600 |
| 2022-05-25 | 20.16 | $18.70 | 170000 |
| 2022-05-24 | 20.30 | $18.99 | 304900 |
| 2022-05-23 | 20.46 | $18.76 | 220900 |
| 2022-05-20 | 20.63 | $18.73 | 225100 |
| 2022-05-19 | 20.78 | $19.20 | 318700 |
| 2022-05-18 | 20.94 | $19.40 | 254500 |
| 2022-05-17 | 21.10 | $20.19 | 186900 |
| 2022-05-16 | 21.21 | $19.98 | 166400 |
| 2022-05-13 | 21.37 | $19.89 | 191400 |
| 2022-05-12 | 21.50 | $19.64 | 188000 |
| 2022-05-11 | 21.68 | $19.62 | 194600 |
| 2022-05-10 | 21.85 | $19.95 | 395300 |
| 2022-05-09 | 22.00 | $20.16 | 241700 |
| 2022-05-06 | 22.14 | $20.10 | 239300 |
| 2022-05-05 | 22.29 | $20.20 | 271000 |
| 2022-05-04 | 22.43 | $21.89 | 286400 |
| 2022-05-03 | 22.50 | $22.09 | 433700 |
| 2022-05-02 | 22.61 | $21.89 | 398400 |
| 2022-04-29 | 22.75 | $21.70 | 386100 |
| 2022-04-28 | 22.90 | $22.12 | 428900 |
| 2022-04-27 | 23.03 | $21.57 | 256400 |
| 2022-04-26 | 23.20 | $22.13 | 272400 |
| 2022-04-25 | 23.34 | $22.10 | 314400 |
| 2022-04-22 | 23.47 | $21.71 | 342800 |
| 2022-04-21 | 23.62 | $22.38 | 359600 |
| 2022-04-20 | 23.73 | $22.77 | 290100 |
| 2022-04-19 | 23.82 | $22.37 | 564700 |
| 2022-04-18 | 23.93 | $23.14 | 314000 |
| 2022-04-14 | 24.01 | $22.55 | 127700 |
| 2022-04-13 | 24.11 | $23.07 | 143100 |
| 2022-04-12 | 24.17 | $23.01 | 110000 |
| 2022-04-11 | 24.20 | $22.97 | 171800 |
| 2022-04-08 | 24.21 | $23.02 | 184400 |
| 2022-04-07 | 24.25 | $23.05 | 250100 |
| 2022-04-06 | 24.33 | $23.01 | 192500 |
| 2022-04-05 | 24.42 | $23.34 | 151300 |
| 2022-04-04 | 24.47 | $24.27 | 158500 |
| 2022-04-01 | 24.54 | $24.79 | 303700 |
| 2022-03-31 | 24.61 | $24.68 | 188300 |
| 2022-03-30 | 24.72 | $24.63 | 137800 |
| 2022-03-29 | 24.83 | $25.02 | 155800 |
| 2022-03-28 | 24.90 | $24.95 | 218200 |
| 2022-03-25 | 24.99 | $24.69 | 175000 |
| 2022-03-24 | 25.06 | $24.67 | 100000 |
| 2022-03-23 | 25.15 | $24.50 | 168100 |
| 2022-03-22 | 25.21 | $24.74 | 114900 |
| 2022-03-21 | 25.28 | $24.45 | 274700 |
| 2022-03-18 | 25.40 | $24.69 | 409600 |
| 2022-03-17 | 25.52 | $24.59 | 125600 |
| 2022-03-16 | 25.65 | $24.35 | 211100 |
| 2022-03-15 | 25.79 | $23.58 | 199700 |
| 2022-03-14 | 25.92 | $23.23 | 295500 |
| 2022-03-11 | 26.07 | $23.67 | 143400 |
| 2022-03-10 | 26.17 | $24.70 | 174200 |
| 2022-03-09 | 26.25 | $24.89 | 191300 |
| 2022-03-08 | 26.34 | $24.37 | 245400 |
| 2022-03-07 | 26.43 | $25.53 | 197300 |
| 2022-03-04 | 26.52 | $26.18 | 119400 |
| 2022-03-03 | 26.61 | $26.98 | 214700 |
| 2022-03-02 | 26.67 | $26.88 | 193900 |
| 2022-03-01 | 26.71 | $26.41 | 248900 |
| 2022-02-28 | 26.77 | $26.61 | 269100 |
| 2022-02-25 | 26.76 | $26.25 | 218500 |
| 2022-02-24 | 26.74 | $26.31 | 247400 |
| 2022-02-23 | 26.78 | $25.86 | 163800 |
| 2022-02-22 | 26.86 | $26.11 | 227000 |
| 2022-02-18 | 26.94 | $26.83 | 279200 |
| 2022-02-17 | 26.94 | $26.98 | 231200 |
| 2022-02-16 | 26.97 | $27.26 | 297300 |
| 2022-02-15 | 26.99 | $27.12 | 236600 |
| 2022-02-14 | 27.08 | $26.30 | 231400 |
| 2022-02-11 | 27.25 | $26.07 | 216800 |
| 2022-02-10 | 27.42 | $25.81 | 320900 |
| 2022-02-09 | 27.61 | $26.22 | 208000 |
| 2022-02-08 | 27.82 | $26.75 | 220000 |
| 2022-02-07 | 28.01 | $26.21 | 371500 |
| 2022-02-04 | 28.21 | $27.17 | 349600 |
| 2022-02-03 | 28.35 | $28.00 | 647700 |
| 2022-02-02 | 28.48 | $28.23 | 326400 |
| 2022-02-01 | 28.59 | $27.61 | 337700 |
| 2022-01-31 | 28.71 | $27.67 | 366200 |
| 2022-01-28 | 28.78 | $26.42 | 216500 |
| 2022-01-27 | 28.94 | $25.82 | 349600 |
| 2022-01-26 | 29.17 | $27.18 | 256100 |
| 2022-01-25 | 29.32 | $27.41 | 259200 |
| 2022-01-24 | 29.43 | $27.64 | 321100 |
| 2022-01-21 | 29.50 | $27.02 | 402300 |
| 2022-01-20 | 29.62 | $27.42 | 202300 |
| 2022-01-19 | 29.72 | $27.81 | 240300 |
| 2022-01-18 | 29.78 | $28.82 | 149100 |
| 2022-01-14 | 29.76 | $29.70 | 145200 |
| 2022-01-13 | 29.72 | $29.57 | 141000 |
| 2022-01-12 | 29.71 | $29.53 | 179600 |
| 2022-01-11 | 29.66 | $30.43 | 129500 |
| 2022-01-10 | 29.56 | $30.58 | 334000 |
| 2022-01-07 | 29.46 | $30.12 | 222500 |
| 2022-01-06 | 29.42 | $30.06 | 279900 |
| 2022-01-05 | 29.37 | $30.56 | 200500 |
| 2022-01-04 | 29.28 | $30.45 | 240700 |
| 2022-01-03 | 29.20 | $29.94 | 178000 |
| 2021-12-31 | 29.11 | $29.21 | 175700 |
| 2021-12-30 | 29.03 | $29.52 | 170600 |
| 2021-12-29 | 28.88 | $30.40 | 146900 |
| 2021-12-28 | 28.69 | $30.11 | 251300 |
| 2021-12-27 | 28.51 | $29.69 | 286400 |
| 2021-12-23 | 28.36 | $29.11 | 255300 |
| 2021-12-22 | 28.26 | $29.42 | 161000 |
| 2021-12-21 | 28.19 | $29.33 | 319100 |
| 2021-12-20 | 28.11 | $29.04 | 493600 |
| 2021-12-17 | 28.04 | $28.51 | 1.3M |
| 2021-12-16 | 27.99 | $28.73 | 301900 |
| 2021-12-15 | 27.94 | $29.42 | 451100 |
| 2021-12-14 | 27.86 | $28.50 | 237700 |
| 2021-12-13 | 27.83 | $28.54 | 329200 |
| 2021-12-10 | 27.82 | $28.56 | 420700 |
| 2021-12-09 | 27.80 | $29.27 | 422100 |
| 2021-12-08 | 27.74 | $29.01 | 392600 |
| 2021-12-07 | 27.72 | $28.88 | 386100 |
| 2021-12-06 | 27.74 | $28.85 | 379100 |
| 2021-12-03 | 27.79 | $28.00 | 269100 |
| 2021-12-02 | 27.86 | $27.66 | 491300 |
| 2021-12-01 | 27.98 | $26.51 | 307900 |
| 2021-11-30 | 28.16 | $26.74 | 388100 |
| 2021-11-29 | 28.31 | $26.38 | 279900 |
| 2021-11-26 | 28.43 | $26.66 | 365100 |
| 2021-11-24 | 28.62 | $27.18 | 271200 |
| 2021-11-23 | 28.83 | $28.06 | 410300 |
| 2021-11-22 | 29.00 | $27.79 | 677100 |
| 2021-11-19 | 29.19 | $27.55 | 307200 |
| 2021-11-18 | 29.43 | $27.56 | 387200 |
| 2021-11-17 | 29.69 | $27.65 | 307900 |
| 2021-11-16 | 29.97 | $27.79 | 264000 |
| 2021-11-15 | 30.23 | $28.03 | 268400 |
| 2021-11-12 | 30.47 | $28.33 | 214800 |
| 2021-11-11 | 30.70 | $28.12 | 244200 |
| 2021-11-10 | 30.96 | $27.96 | 332500 |
| 2021-11-09 | 31.22 | $28.68 | 316400 |
| 2021-11-08 | 31.44 | $29.29 | 446100 |
| 2021-11-05 | 31.62 | $29.78 | 297800 |
| 2021-11-04 | 31.78 | $29.51 | 241000 |
| 2021-11-03 | 31.96 | $30.11 | 318300 |
| 2021-11-02 | 32.10 | $29.94 | 306200 |
| 2021-11-01 | 32.24 | $29.81 | 465500 |
| 2021-10-29 | 32.36 | $28.83 | 877200 |
| 2021-10-28 | 32.54 | $30.36 | 2.1M |
| 2021-10-27 | 32.62 | $31.38 | 652800 |
| 2021-10-26 | 32.69 | $31.61 | 433600 |
| 2021-10-25 | 32.75 | $31.54 | 340800 |
| 2021-10-22 | 32.82 | $32.23 | 239400 |
| 2021-10-21 | 32.84 | $32.94 | 175500 |
| 2021-10-20 | 32.80 | $33.12 | 141500 |
| 2021-10-19 | 32.73 | $32.99 | 127600 |
| 2021-10-18 | 32.67 | $32.95 | 189800 |
| 2021-10-15 | 32.62 | $32.90 | 190500 |
| 2021-10-14 | 32.56 | $33.32 | 164800 |
| 2021-10-13 | 32.50 | $33.18 | 143800 |
| 2021-10-12 | 32.45 | $32.99 | 189800 |
| 2021-10-11 | 32.42 | $32.99 | 104500 |
| 2021-10-08 | 32.42 | $32.98 | 166700 |
| 2021-10-07 | 32.41 | $33.06 | 288900 |
| 2021-10-06 | 32.41 | $32.95 | 189200 |
| 2021-10-05 | 32.45 | $32.72 | 267900 |
| 2021-10-04 | 32.51 | $32.21 | 260300 |
| 2021-10-01 | 32.62 | $32.44 | 293900 |
| 2021-09-30 | 32.72 | $31.91 | 329400 |
| 2021-09-29 | 32.83 | $32.86 | 201400 |
| 2021-09-28 | 32.98 | $32.68 | 336400 |
| 2021-09-27 | 33.13 | $33.00 | 225400 |
| 2021-09-24 | 33.25 | $32.52 | 199900 |
| 2021-09-23 | 33.39 | $32.14 | 167500 |
| 2021-09-22 | 33.55 | $31.72 | 171200 |
| 2021-09-21 | 33.73 | $31.86 | 248700 |
| 2021-09-20 | 33.90 | $31.95 | 340300 |
| 2021-09-17 | 34.06 | $31.69 | 638900 |
| 2021-09-16 | 34.21 | $32.16 | 133300 |
| 2021-09-15 | 34.33 | $32.20 | 180000 |
| 2021-09-14 | 34.44 | $32.32 | 171000 |
| 2021-09-13 | 34.57 | $33.05 | 141900 |
| 2021-09-10 | 34.67 | $32.73 | 192200 |
| 2021-09-09 | 34.80 | $33.01 | 211300 |
| 2021-09-08 | 34.92 | $33.77 | 300800 |
| 2021-09-07 | 34.99 | $33.92 | 217300 |
| 2021-09-03 | 34.98 | $34.37 | 135000 |
| 2021-09-02 | 34.99 | $34.56 | 185500 |
| 2021-09-01 | 34.98 | $34.18 | 323300 |
| 2021-08-31 | 34.98 | $35.73 | 309500 |
| 2021-08-30 | 34.92 | $35.72 | 243900 |
| 2021-08-27 | 34.83 | $35.49 | 261400 |
| 2021-08-26 | 34.77 | $35.23 | 159100 |
| 2021-08-25 | 34.74 | $35.38 | 163800 |
| 2021-08-24 | 34.63 | $35.26 | 210000 |
| 2021-08-23 | 34.50 | $35.24 | 212700 |
| 2021-08-20 | 34.47 | $35.16 | 207800 |
| 2021-08-19 | 34.43 | $34.79 | 285900 |
| 2021-08-18 | 34.37 | $34.54 | 267100 |
| 2021-08-17 | 34.49 | $34.33 | 384300 |
| 2021-08-16 | 34.62 | $34.86 | 279200 |
| 2021-08-13 | 34.71 | $35.13 | 197900 |
| 2021-08-12 | 34.83 | $35.36 | 207300 |
| 2021-08-11 | 34.95 | $35.44 | 255000 |
| 2021-08-10 | 35.10 | $35.04 | 256900 |
| 2021-08-09 | 35.27 | $33.88 | 501500 |
| 2021-08-06 | 35.48 | $34.38 | 515900 |
| 2021-08-05 | 35.67 | $34.46 | 402400 |
| 2021-08-04 | 35.83 | $34.17 | 339900 |
| 2021-08-03 | 35.98 | $34.61 | 354000 |
| 2021-08-02 | 36.11 | $33.88 | 383100 |
| 2021-07-30 | 36.30 | $34.25 | 342700 |
| 2021-07-29 | 36.47 | $34.60 | 519600 |
| 2021-07-28 | 36.65 | $33.26 | 322300 |
| 2021-07-27 | 36.93 | $32.70 | 750800 |
| 2021-07-26 | 37.24 | $34.55 | 550400 |
| 2021-07-23 | 37.44 | $34.35 | 704200 |
| 2021-07-22 | 37.64 | $33.53 | 3.0M |
| 2021-07-21 | 37.87 | $37.06 | 530900 |
| 2021-07-20 | 37.94 | $36.83 | 224000 |
| 2021-07-19 | 38.02 | $36.65 | 279200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
22.95
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.42
Average
21.91
Maximum
38.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.95 | $22.43 | 322238 |
| 2026-07-15 | 23.00 | $22.35 | 276300 |
| 2026-07-14 | 23.07 | $23.00 | 176800 |
| 2026-07-13 | 23.08 | $22.86 | 256635 |
| 2026-07-10 | 23.10 | $22.98 | 176548 |
| 2026-07-09 | 23.11 | $22.94 | 227100 |
| 2026-07-08 | 23.13 | $22.00 | 297835 |
| 2026-07-07 | 23.25 | $21.45 | 292800 |
| 2026-07-06 | 23.44 | $22.09 | 374700 |
| 2026-07-02 | 23.58 | $21.50 | 356500 |
| 2026-07-01 | 23.80 | $23.20 | 257700 |
| 2026-06-30 | 23.86 | $23.35 | 335338 |
| 2026-06-29 | 23.92 | $22.96 | 287900 |
| 2026-06-26 | 24.02 | $22.84 | 595049 |
| 2026-06-25 | 24.14 | $22.78 | 395100 |
| 2026-06-24 | 24.29 | $23.21 | 263800 |
| 2026-06-23 | 24.40 | $23.23 | 260542 |
| 2026-06-22 | 24.52 | $23.49 | 469655 |
| 2026-06-18 | 24.63 | $23.05 | 623000 |
| 2026-06-17 | 24.80 | $22.77 | 559544 |
| 2026-06-16 | 25.01 | $24.34 | 279600 |
| 2026-06-15 | 25.08 | $24.53 | 248588 |
| 2026-06-12 | 25.14 | $24.50 | 359304 |
| 2026-06-11 | 25.21 | $24.33 | 324004 |
| 2026-06-10 | 25.30 | $23.92 | 318433 |
| 2026-06-09 | 25.45 | $24.15 | 367200 |
| 2026-06-08 | 25.58 | $25.20 | 431520 |
| 2026-06-05 | 25.62 | $24.09 | 483629 |
| 2026-06-04 | 25.78 | $25.74 | 298900 |
| 2026-06-03 | 25.79 | $26.19 | 391100 |
| 2026-06-02 | 25.75 | $27.25 | 529328 |
| 2026-06-01 | 25.59 | $26.71 | 650900 |
| 2026-05-29 | 25.47 | $25.99 | 677140 |
| 2026-05-28 | 25.41 | $25.71 | 326386 |
| 2026-05-27 | 25.38 | $25.80 | 321421 |
| 2026-05-26 | 25.34 | $26.09 | 294300 |
| 2026-05-22 | 25.26 | $25.79 | 403717 |
| 2026-05-21 | 25.20 | $24.88 | 270103 |
| 2026-05-20 | 25.24 | $24.48 | 261362 |
| 2026-05-19 | 25.32 | $24.52 | 274151 |
| 2026-05-18 | 25.40 | $25.05 | 338700 |
| 2026-05-15 | 25.44 | $24.75 | 353455 |
| 2026-05-14 | 25.51 | $25.82 | 411605 |
| 2026-05-13 | 25.48 | $25.68 | 332278 |
| 2026-05-12 | 25.46 | $25.67 | 255705 |
| 2026-05-11 | 25.43 | $26.42 | 399500 |
| 2026-05-08 | 25.33 | $27.47 | 661831 |
| 2026-05-07 | 25.11 | $25.89 | 333316 |
| 2026-05-06 | 25.02 | $25.56 | 562100 |
| 2026-05-05 | 24.97 | $25.62 | 476400 |
| 2026-05-04 | 24.90 | $24.71 | 380200 |
| 2026-05-01 | 24.92 | $25.25 | 481600 |
| 2026-04-30 | 24.88 | $25.27 | 705300 |
| 2026-04-29 | 24.84 | $25.89 | 977500 |
| 2026-04-28 | 24.73 | $24.89 | 431100 |
| 2026-04-27 | 24.71 | $25.45 | 259600 |
| 2026-04-24 | 24.64 | $25.63 | 367000 |
| 2026-04-23 | 24.53 | $25.32 | 362700 |
| 2026-04-22 | 24.45 | $25.95 | 677800 |
| 2026-04-21 | 24.29 | $26.74 | 379200 |
| 2026-04-20 | 24.03 | $26.82 | 478600 |
| 2026-04-17 | 23.74 | $27.51 | 958800 |
| 2026-04-16 | 23.34 | $26.03 | 708900 |
| 2026-04-15 | 23.06 | $24.81 | 364300 |
| 2026-04-14 | 22.88 | $24.10 | 469200 |
| 2026-04-13 | 22.75 | $23.60 | 198600 |
| 2026-04-10 | 22.66 | $23.31 | 247000 |
| 2026-04-09 | 22.59 | $23.31 | 440200 |
| 2026-04-08 | 22.51 | $24.51 | 445300 |
| 2026-04-07 | 22.30 | $24.20 | 547000 |
| 2026-04-06 | 22.10 | $23.55 | 416400 |
| 2026-04-02 | 21.95 | $23.38 | 399300 |
| 2026-04-01 | 21.80 | $22.95 | 478500 |
| 2026-03-31 | 21.68 | $21.84 | 530800 |
| 2026-03-30 | 21.66 | $21.49 | 554600 |
| 2026-03-27 | 21.68 | $21.57 | 395300 |
| 2026-03-26 | 21.69 | $22.13 | 609800 |
| 2026-03-25 | 21.64 | $22.39 | 1.3M |
| 2026-03-24 | 21.56 | $24.46 | 3.3M |
| 2026-03-23 | 21.26 | $22.06 | 664700 |
| 2026-03-20 | 21.17 | $20.84 | 642100 |
| 2026-03-19 | 21.21 | $21.35 | 410400 |
| 2026-03-18 | 21.19 | $21.58 | 377900 |
| 2026-03-17 | 21.15 | $21.66 | 406900 |
| 2026-03-16 | 21.10 | $21.84 | 524500 |
| 2026-03-13 | 21.02 | $21.57 | 462700 |
| 2026-03-12 | 20.97 | $21.18 | 500900 |
| 2026-03-11 | 20.94 | $21.35 | 416700 |
| 2026-03-10 | 20.90 | $21.14 | 613800 |
| 2026-03-09 | 20.88 | $20.69 | 439000 |
| 2026-03-06 | 20.89 | $20.27 | 270700 |
| 2026-03-05 | 20.96 | $20.98 | 336600 |
| 2026-03-04 | 20.96 | $21.67 | 368400 |
| 2026-03-03 | 20.88 | $20.85 | 287700 |
| 2026-03-02 | 20.89 | $20.75 | 279100 |
| 2026-02-27 | 20.90 | $20.62 | 573300 |
| 2026-02-26 | 20.93 | $20.49 | 330000 |
| 2026-02-25 | 20.98 | $20.69 | 271300 |
| 2026-02-24 | 21.01 | $20.31 | 444400 |
| 2026-02-23 | 21.08 | $20.15 | 336300 |
| 2026-02-20 | 21.18 | $20.87 | 339700 |
| 2026-02-19 | 21.21 | $20.81 | 400500 |
| 2026-02-18 | 21.25 | $20.70 | 569600 |
| 2026-02-17 | 21.31 | $21.26 | 455000 |
| 2026-02-13 | 21.32 | $21.94 | 734500 |
| 2026-02-12 | 21.25 | $20.45 | 742000 |
| 2026-02-11 | 21.34 | $20.53 | 526400 |
| 2026-02-10 | 21.42 | $20.61 | 826100 |
| 2026-02-09 | 21.51 | $20.72 | 774800 |
| 2026-02-06 | 21.59 | $20.50 | 1.1M |
| 2026-02-05 | 21.70 | $19.87 | 1.5M |
| 2026-02-04 | 21.90 | $20.17 | 887900 |
| 2026-02-03 | 22.08 | $20.95 | 745700 |
| 2026-02-02 | 22.20 | $20.87 | 538900 |
| 2026-01-30 | 22.34 | $20.91 | 547300 |
| 2026-01-29 | 22.49 | $20.88 | 604400 |
| 2026-01-28 | 22.66 | $21.42 | 552000 |
| 2026-01-27 | 22.79 | $21.76 | 379600 |
| 2026-01-26 | 22.90 | $21.60 | 647500 |
| 2026-01-23 | 23.03 | $21.19 | 372200 |
| 2026-01-22 | 23.23 | $21.62 | 372500 |
| 2026-01-21 | 23.39 | $21.51 | 446200 |
| 2026-01-20 | 23.59 | $21.52 | 540600 |
| 2026-01-16 | 23.81 | $22.43 | 629900 |
| 2026-01-15 | 23.96 | $22.68 | 466600 |
| 2026-01-14 | 24.09 | $22.38 | 404800 |
| 2026-01-13 | 24.27 | $22.96 | 418100 |
| 2026-01-12 | 24.41 | $23.32 | 240700 |
| 2026-01-09 | 24.52 | $23.68 | 318000 |
| 2026-01-08 | 24.61 | $23.35 | 303200 |
| 2026-01-07 | 24.75 | $24.01 | 392900 |
| 2026-01-06 | 24.82 | $24.18 | 452900 |
| 2026-01-05 | 24.89 | $24.46 | 338200 |
| 2026-01-02 | 24.94 | $24.30 | 286700 |
| 2025-12-31 | 25.00 | $24.53 | 346500 |
| 2025-12-30 | 25.05 | $24.57 | 370100 |
| 2025-12-29 | 25.10 | $24.32 | 389400 |
| 2025-12-26 | 25.19 | $24.63 | 334700 |
| 2025-12-24 | 25.24 | $24.53 | 189900 |
| 2025-12-23 | 25.32 | $24.56 | 303500 |
| 2025-12-22 | 25.40 | $24.45 | 374100 |
| 2025-12-19 | 25.50 | $24.39 | 678600 |
| 2025-12-18 | 25.61 | $23.97 | 326300 |
| 2025-12-17 | 25.79 | $23.71 | 330100 |
| 2025-12-16 | 26.01 | $24.07 | 623300 |
| 2025-12-15 | 26.21 | $23.52 | 562900 |
| 2025-12-12 | 26.49 | $24.57 | 414200 |
| 2025-12-11 | 26.70 | $25.39 | 610700 |
| 2025-12-10 | 26.83 | $25.76 | 594300 |
| 2025-12-09 | 26.95 | $26.58 | 315700 |
| 2025-12-08 | 26.99 | $26.92 | 343700 |
| 2025-12-05 | 26.99 | $26.62 | 335600 |
| 2025-12-04 | 27.03 | $26.89 | 407000 |
| 2025-12-03 | 27.05 | $26.21 | 341600 |
| 2025-12-02 | 27.13 | $25.55 | 264000 |
| 2025-12-01 | 27.30 | $25.83 | 281600 |
| 2025-11-28 | 27.46 | $26.45 | 327300 |
| 2025-11-26 | 27.56 | $25.97 | 519400 |
| 2025-11-25 | 27.73 | $25.50 | 519100 |
| 2025-11-24 | 27.96 | $25.38 | 717300 |
| 2025-11-21 | 28.24 | $24.99 | 434400 |
| 2025-11-20 | 28.58 | $24.31 | 653900 |
| 2025-11-19 | 29.03 | $24.39 | 394900 |
| 2025-11-18 | 29.52 | $24.64 | 521500 |
| 2025-11-17 | 30.03 | $25.30 | 601000 |
| 2025-11-14 | 30.53 | $27.74 | 455500 |
| 2025-11-13 | 30.82 | $27.55 | 640500 |
| 2025-11-12 | 31.16 | $29.73 | 394600 |
| 2025-11-11 | 31.31 | $29.27 | 355800 |
| 2025-11-10 | 31.53 | $29.63 | 360600 |
| 2025-11-07 | 31.73 | $29.31 | 364700 |
| 2025-11-06 | 31.98 | $29.18 | 356700 |
| 2025-11-05 | 32.28 | $29.30 | 717600 |
| 2025-11-04 | 32.59 | $29.77 | 550100 |
| 2025-11-03 | 32.89 | $31.65 | 522700 |
| 2025-10-31 | 33.02 | $34.72 | 540600 |
| 2025-10-30 | 32.84 | $33.89 | 1.6M |
| 2025-10-29 | 32.73 | $33.61 | 577200 |
| 2025-10-28 | 32.64 | $33.91 | 349400 |
| 2025-10-27 | 32.50 | $33.23 | 281500 |
| 2025-10-24 | 32.43 | $32.99 | 271700 |
| 2025-10-23 | 32.37 | $32.19 | 220400 |
| 2025-10-22 | 32.39 | $31.76 | 366000 |
| 2025-10-21 | 32.45 | $32.18 | 271300 |
| 2025-10-20 | 32.48 | $32.77 | 392600 |
| 2025-10-17 | 32.45 | $32.42 | 604000 |
| 2025-10-16 | 32.46 | $32.46 | 763700 |
| 2025-10-15 | 32.46 | $34.84 | 452400 |
| 2025-10-14 | 32.20 | $34.83 | 755300 |
| 2025-10-13 | 31.93 | $34.49 | 665400 |
| 2025-10-10 | 31.66 | $35.18 | 1.2M |
| 2025-10-09 | 31.29 | $36.01 | 1.9M |
| 2025-10-08 | 30.79 | $33.06 | 212700 |
| 2025-10-07 | 30.55 | $32.31 | 272200 |
| 2025-10-06 | 30.37 | $32.59 | 604800 |
| 2025-10-03 | 30.13 | $33.09 | 340100 |
| 2025-10-02 | 29.82 | $33.32 | 378300 |
| 2025-10-01 | 29.45 | $33.74 | 646800 |
| 2025-09-30 | 29.00 | $32.39 | 749400 |
| 2025-09-29 | 28.65 | $31.52 | 1.1M |
| 2025-09-26 | 28.34 | $29.25 | 319700 |
| 2025-09-25 | 28.25 | $28.86 | 246800 |
| 2025-09-24 | 28.18 | $28.73 | 308700 |
| 2025-09-23 | 28.13 | $28.73 | 201400 |
| 2025-09-22 | 28.06 | $28.70 | 352800 |
| 2025-09-19 | 28.00 | $29.12 | 492700 |
| 2025-09-18 | 27.88 | $29.32 | 393200 |
| 2025-09-17 | 27.73 | $28.63 | 214800 |
| 2025-09-16 | 27.63 | $28.95 | 267700 |
| 2025-09-15 | 27.49 | $29.03 | 320500 |
| 2025-09-12 | 27.33 | $28.65 | 315200 |
| 2025-09-11 | 27.19 | $29.03 | 251200 |
| 2025-09-10 | 27.00 | $28.37 | 201400 |
| 2025-09-09 | 26.85 | $28.30 | 222100 |
| 2025-09-08 | 26.70 | $28.15 | 221500 |
| 2025-09-05 | 26.55 | $27.95 | 228500 |
| 2025-09-04 | 26.40 | $27.98 | 268000 |
| 2025-09-03 | 26.23 | $27.29 | 240100 |
| 2025-09-02 | 26.12 | $26.90 | 351300 |
| 2025-08-29 | 26.04 | $27.17 | 490900 |
| 2025-08-28 | 25.92 | $26.77 | 299300 |
| 2025-08-27 | 25.83 | $27.12 | 223500 |
| 2025-08-26 | 25.70 | $27.09 | 430900 |
| 2025-08-25 | 25.55 | $27.00 | 389700 |
| 2025-08-22 | 25.40 | $27.48 | 998400 |
| 2025-08-21 | 25.18 | $24.61 | 263100 |
| 2025-08-20 | 25.24 | $25.00 | 362400 |
| 2025-08-19 | 25.26 | $24.99 | 469800 |
| 2025-08-18 | 25.29 | $24.64 | 294900 |
| 2025-08-15 | 25.36 | $24.37 | 373300 |
| 2025-08-14 | 25.46 | $24.46 | 397800 |
| 2025-08-13 | 25.57 | $25.51 | 445800 |
| 2025-08-12 | 25.58 | $25.11 | 457800 |
| 2025-08-11 | 25.63 | $25.22 | 545700 |
| 2025-08-08 | 25.67 | $25.14 | 583900 |
| 2025-08-07 | 25.72 | $24.73 | 532300 |
| 2025-08-06 | 25.83 | $24.85 | 743900 |
| 2025-08-05 | 25.93 | $23.94 | 708100 |
| 2025-08-04 | 26.14 | $23.69 | 1.2M |
| 2025-08-01 | 26.40 | $22.50 | 807400 |
| 2025-07-31 | 26.81 | $23.25 | 1.3M |
| 2025-07-30 | 27.18 | $24.66 | 665400 |
| 2025-07-29 | 27.45 | $25.09 | 455700 |
| 2025-07-28 | 27.70 | $25.52 | 413900 |
| 2025-07-25 | 27.93 | $25.78 | 529300 |
| 2025-07-24 | 28.15 | $26.02 | 393100 |
| 2025-07-23 | 28.38 | $26.27 | 323800 |
| 2025-07-22 | 28.60 | $26.03 | 529700 |
| 2025-07-21 | 28.87 | $27.49 | 411700 |
| 2025-07-18 | 29.01 | $27.79 | 419000 |
| 2025-07-17 | 29.14 | $28.70 | 329900 |
| 2025-07-16 | 29.19 | $29.01 | 337000 |
| 2025-07-15 | 29.21 | $29.38 | 258400 |
| 2025-07-14 | 29.19 | $30.00 | 260400 |
| 2025-07-11 | 29.11 | $29.14 | 250200 |
| 2025-07-10 | 29.10 | $29.38 | 316900 |
| 2025-07-09 | 29.07 | $29.98 | 331700 |
| 2025-07-08 | 28.98 | $30.24 | 395000 |
| 2025-07-07 | 28.84 | $29.89 | 327700 |
| 2025-07-03 | 28.73 | $29.41 | 217800 |
| 2025-07-02 | 28.66 | $29.09 | 263300 |
| 2025-07-01 | 28.62 | $29.45 | 472800 |
| 2025-06-30 | 28.53 | $29.07 | 724300 |
| 2025-06-27 | 28.47 | $28.39 | 408900 |
| 2025-06-26 | 28.48 | $28.62 | 567100 |
| 2025-06-25 | 28.47 | $28.49 | 257100 |
| 2025-06-24 | 28.46 | $28.49 | 561400 |
| 2025-06-23 | 28.46 | $27.93 | 496300 |
| 2025-06-20 | 28.52 | $26.56 | 624700 |
| 2025-06-18 | 28.72 | $26.70 | 266600 |
| 2025-06-17 | 28.94 | $27.22 | 431800 |
| 2025-06-16 | 29.12 | $27.35 | 457400 |
| 2025-06-13 | 29.30 | $27.45 | 559900 |
| 2025-06-12 | 29.50 | $29.31 | 239900 |
| 2025-06-11 | 29.52 | $29.83 | 629700 |
| 2025-06-10 | 29.49 | $30.47 | 287500 |
| 2025-06-09 | 29.38 | $30.17 | 456000 |
| 2025-06-06 | 29.30 | $30.22 | 206300 |
| 2025-06-05 | 29.20 | $30.16 | 276000 |
| 2025-06-04 | 29.10 | $30.26 | 552500 |
| 2025-06-03 | 28.98 | $30.15 | 709900 |
| 2025-06-02 | 28.86 | $29.12 | 303400 |
| 2025-05-30 | 28.83 | $29.33 | 564800 |
| 2025-05-29 | 28.78 | $29.58 | 392100 |
| 2025-05-28 | 28.69 | $30.09 | 537700 |
| 2025-05-27 | 28.54 | $30.47 | 606300 |
| 2025-05-23 | 28.34 | $28.80 | 384200 |
| 2025-05-22 | 28.29 | $29.86 | 309400 |
| 2025-05-21 | 28.13 | $29.97 | 500900 |
| 2025-05-20 | 27.93 | $30.68 | 365100 |
| 2025-05-19 | 27.64 | $31.25 | 449400 |
| 2025-05-16 | 27.26 | $30.38 | 814700 |
| 2025-05-15 | 26.94 | $29.34 | 450400 |
| 2025-05-14 | 26.68 | $29.11 | 505400 |
| 2025-05-13 | 26.43 | $29.79 | 623000 |
| 2025-05-12 | 26.07 | $29.37 | 504900 |
| 2025-05-09 | 25.73 | $29.17 | 410000 |
| 2025-05-08 | 25.36 | $28.91 | 454200 |
| 2025-05-07 | 24.99 | $28.67 | 752200 |
| 2025-05-06 | 24.60 | $27.48 | 460300 |
| 2025-05-05 | 24.30 | $27.08 | 377200 |
| 2025-05-02 | 24.01 | $27.82 | 766600 |
| 2025-05-01 | 23.61 | $28.00 | 1.3M |
| 2025-04-30 | 23.14 | $24.12 | 537200 |
| 2025-04-29 | 23.04 | $24.00 | 476800 |
| 2025-04-28 | 22.94 | $24.32 | 438900 |
| 2025-04-25 | 22.80 | $24.76 | 579900 |
| 2025-04-24 | 22.59 | $22.43 | 252700 |
| 2025-04-23 | 22.61 | $22.00 | 296600 |
| 2025-04-22 | 22.67 | $21.96 | 324300 |
| 2025-04-21 | 22.74 | $21.61 | 370400 |
| 2025-04-17 | 22.86 | $22.11 | 199000 |
| 2025-04-16 | 22.94 | $22.19 | 276800 |
| 2025-04-15 | 23.02 | $22.49 | 301700 |
| 2025-04-14 | 23.08 | $22.60 | 505900 |
| 2025-04-11 | 23.13 | $22.64 | 454500 |
| 2025-04-10 | 23.18 | $22.12 | 572700 |
| 2025-04-09 | 23.29 | $23.07 | 815000 |
| 2025-04-08 | 23.31 | $20.21 | 431000 |
| 2025-04-07 | 23.64 | $20.55 | 515200 |
| 2025-04-04 | 23.97 | $19.97 | 618700 |
| 2025-04-03 | 24.39 | $21.39 | 418700 |
| 2025-04-02 | 24.70 | $24.90 | 334100 |
| 2025-04-01 | 24.68 | $24.92 | 264200 |
| 2025-03-31 | 24.66 | $24.46 | 545700 |
| 2025-03-28 | 24.68 | $24.72 | 248100 |
| 2025-03-27 | 24.67 | $24.83 | 230300 |
| 2025-03-26 | 24.66 | $24.62 | 171200 |
| 2025-03-25 | 24.66 | $24.80 | 229500 |
| 2025-03-24 | 24.64 | $24.69 | 221300 |
| 2025-03-21 | 24.64 | $23.63 | 436600 |
| 2025-03-20 | 24.75 | $24.19 | 244100 |
| 2025-03-19 | 24.80 | $24.79 | 358000 |
| 2025-03-18 | 24.81 | $23.86 | 276300 |
| 2025-03-17 | 24.91 | $23.70 | 299300 |
| 2025-03-14 | 25.03 | $23.90 | 327400 |
| 2025-03-13 | 25.15 | $23.64 | 369500 |
| 2025-03-12 | 25.31 | $24.40 | 622300 |
| 2025-03-11 | 25.41 | $23.41 | 556900 |
| 2025-03-10 | 25.62 | $22.11 | 432800 |
| 2025-03-07 | 25.99 | $23.30 | 477600 |
| 2025-03-06 | 26.27 | $23.80 | 321500 |
| 2025-03-05 | 26.53 | $24.80 | 386300 |
| 2025-03-04 | 26.71 | $24.77 | 457300 |
| 2025-03-03 | 26.91 | $24.87 | 411700 |
| 2025-02-28 | 27.13 | $26.30 | 259600 |
| 2025-02-27 | 27.22 | $25.92 | 275100 |
| 2025-02-26 | 27.35 | $26.27 | 238700 |
| 2025-02-25 | 27.47 | $25.45 | 296500 |
| 2025-02-24 | 27.68 | $25.72 | 305700 |
| 2025-02-21 | 27.89 | $26.20 | 311300 |
| 2025-02-20 | 28.06 | $27.03 | 274900 |
| 2025-02-19 | 28.17 | $27.23 | 369900 |
| 2025-02-18 | 28.27 | $26.97 | 546400 |
| 2025-02-14 | 28.41 | $28.46 | 319500 |
| 2025-02-13 | 28.40 | $29.42 | 551300 |
| 2025-02-12 | 28.30 | $29.42 | 559400 |
| 2025-02-11 | 28.18 | $30.91 | 526900 |
| 2025-02-10 | 27.89 | $30.35 | 675100 |
| 2025-02-07 | 27.63 | $29.39 | 628600 |
| 2025-02-06 | 27.44 | $28.53 | 896100 |
| 2025-02-05 | 27.33 | $28.15 | 634100 |
| 2025-02-04 | 27.24 | $28.25 | 531600 |
| 2025-02-03 | 27.14 | $27.50 | 377300 |
| 2025-01-31 | 27.10 | $27.65 | 660000 |
| 2025-01-30 | 27.04 | $27.76 | 267200 |
| 2025-01-29 | 26.97 | $26.65 | 335600 |
| 2025-01-28 | 27.00 | $26.49 | 301200 |
| 2025-01-27 | 27.05 | $25.82 | 497000 |
| 2025-01-24 | 27.18 | $27.85 | 268200 |
| 2025-01-23 | 27.11 | $28.65 | 276800 |
| 2025-01-22 | 26.95 | $28.21 | 296800 |
| 2025-01-21 | 26.82 | $27.59 | 359000 |
| 2025-01-17 | 26.74 | $27.17 | 211000 |
| 2025-01-16 | 26.69 | $26.64 | 225800 |
| 2025-01-15 | 26.70 | $26.80 | 210800 |
| 2025-01-14 | 26.69 | $26.28 | 200700 |
| 2025-01-13 | 26.73 | $25.94 | 249800 |
| 2025-01-10 | 26.82 | $26.28 | 249200 |
| 2025-01-08 | 26.87 | $26.95 | 301200 |
| 2025-01-07 | 26.86 | $27.33 | 253100 |
| 2025-01-06 | 26.81 | $27.45 | 301500 |
| 2025-01-03 | 26.75 | $27.52 | 189300 |
| 2025-01-02 | 26.67 | $27.15 | 318500 |
| 2024-12-31 | 26.62 | $27.87 | 272300 |
| 2024-12-30 | 26.48 | $27.69 | 338400 |
| 2024-12-27 | 26.36 | $28.14 | 312000 |
| 2024-12-26 | 26.17 | $29.03 | 280200 |
| 2024-12-24 | 25.87 | $28.39 | 250700 |
| 2024-12-23 | 25.60 | $27.19 | 456600 |
| 2024-12-20 | 25.43 | $28.00 | 1.1M |
| 2024-12-19 | 25.16 | $26.71 | 573500 |
| 2024-12-18 | 25.00 | $26.91 | 950400 |
| 2024-12-17 | 24.80 | $25.68 | 372100 |
| 2024-12-16 | 24.71 | $25.80 | 204900 |
| 2024-12-13 | 24.59 | $25.41 | 180100 |
| 2024-12-12 | 24.51 | $25.38 | 277500 |
| 2024-12-11 | 24.42 | $25.23 | 230000 |
| 2024-12-10 | 24.33 | $25.08 | 386200 |
| 2024-12-09 | 24.25 | $24.17 | 293800 |
| 2024-12-06 | 24.26 | $24.71 | 189400 |
| 2024-12-05 | 24.21 | $25.36 | 244400 |
| 2024-12-04 | 24.09 | $25.32 | 480100 |
| 2024-12-03 | 23.96 | $25.51 | 319000 |
| 2024-12-02 | 23.80 | $24.57 | 401700 |
| 2024-11-29 | 23.72 | $24.60 | 185200 |
| 2024-11-27 | 23.63 | $24.04 | 346000 |
| 2024-11-26 | 23.58 | $25.07 | 414100 |
| 2024-11-25 | 23.43 | $24.31 | 449600 |
| 2024-11-22 | 23.33 | $24.30 | 344000 |
| 2024-11-21 | 23.23 | $23.91 | 241600 |
| 2024-11-20 | 23.16 | $24.10 | 215600 |
| 2024-11-19 | 23.06 | $24.17 | 405400 |
| 2024-11-18 | 22.94 | $24.46 | 414600 |
| 2024-11-15 | 22.78 | $24.15 | 500100 |
| 2024-11-14 | 22.64 | $24.15 | 366800 |
| 2024-11-13 | 22.48 | $23.78 | 396100 |
| 2024-11-12 | 22.34 | $24.20 | 332200 |
| 2024-11-11 | 22.15 | $24.67 | 423300 |
| 2024-11-08 | 21.88 | $24.31 | 646300 |
| 2024-11-07 | 21.63 | $23.43 | 469900 |
| 2024-11-06 | 21.44 | $23.49 | 453200 |
| 2024-11-05 | 21.22 | $23.09 | 369700 |
| 2024-11-04 | 21.02 | $23.17 | 545100 |
| 2024-11-01 | 20.80 | $22.78 | 589100 |
| 2024-10-31 | 20.59 | $21.92 | 468300 |
| 2024-10-30 | 20.45 | $20.68 | 281900 |
| 2024-10-29 | 20.42 | $20.44 | 189400 |
| 2024-10-28 | 20.42 | $20.42 | 154300 |
| 2024-10-25 | 20.42 | $20.22 | 160200 |
| 2024-10-24 | 20.44 | $20.16 | 180900 |
| 2024-10-23 | 20.47 | $20.33 | 194800 |
| 2024-10-22 | 20.49 | $20.97 | 147400 |
| 2024-10-21 | 20.44 | $21.19 | 185500 |
| 2024-10-18 | 20.36 | $21.52 | 200000 |
| 2024-10-17 | 20.24 | $21.84 | 343000 |
| 2024-10-16 | 20.07 | $21.65 | 236900 |
| 2024-10-15 | 19.90 | $21.08 | 221400 |
| 2024-10-14 | 19.78 | $20.69 | 138900 |
| 2024-10-11 | 19.68 | $20.85 | 225100 |
| 2024-10-10 | 19.56 | $19.87 | 349800 |
| 2024-10-09 | 19.53 | $20.65 | 267500 |
| 2024-10-08 | 19.41 | $20.65 | 454100 |
| 2024-10-07 | 19.28 | $19.27 | 152000 |
| 2024-10-04 | 19.28 | $19.30 | 142800 |
| 2024-10-03 | 19.28 | $19.06 | 255500 |
| 2024-10-02 | 19.30 | $19.80 | 235400 |
| 2024-10-01 | 19.25 | $19.88 | 306000 |
| 2024-09-30 | 19.18 | $20.06 | 301100 |
| 2024-09-27 | 19.09 | $19.86 | 317200 |
| 2024-09-26 | 19.00 | $19.91 | 311100 |
| 2024-09-25 | 18.91 | $20.17 | 329300 |
| 2024-09-24 | 18.78 | $20.77 | 402700 |
| 2024-09-23 | 18.57 | $20.07 | 307700 |
| 2024-09-20 | 18.41 | $20.27 | 661100 |
| 2024-09-19 | 18.21 | $20.70 | 258300 |
| 2024-09-18 | 17.95 | $20.54 | 374000 |
| 2024-09-17 | 17.68 | $20.91 | 435400 |
| 2024-09-16 | 17.34 | $21.36 | 382800 |
| 2024-09-13 | 16.91 | $21.94 | 1.1M |
| 2024-09-12 | 16.38 | $20.84 | 3.3M |
| 2024-09-11 | 15.91 | $15.93 | 324600 |
| 2024-09-10 | 15.91 | $15.96 | 134800 |
| 2024-09-09 | 15.91 | $15.91 | 164900 |
| 2024-09-06 | 15.91 | $15.76 | 221100 |
| 2024-09-05 | 15.92 | $16.07 | 213700 |
| 2024-09-04 | 15.91 | $16.72 | 253000 |
| 2024-09-03 | 15.82 | $16.32 | 321200 |
| 2024-08-30 | 15.77 | $16.23 | 209700 |
| 2024-08-29 | 15.72 | $16.24 | 155700 |
| 2024-08-28 | 15.67 | $16.21 | 160800 |
| 2024-08-27 | 15.61 | $15.96 | 185600 |
| 2024-08-26 | 15.57 | $16.59 | 343000 |
| 2024-08-23 | 15.47 | $15.78 | 138700 |
| 2024-08-22 | 15.43 | $15.55 | 107400 |
| 2024-08-21 | 15.42 | $16.05 | 193300 |
| 2024-08-20 | 15.35 | $15.92 | 152800 |
| 2024-08-19 | 15.30 | $15.55 | 201900 |
| 2024-08-16 | 15.27 | $15.16 | 208700 |
| 2024-08-15 | 15.28 | $15.49 | 149300 |
| 2024-08-14 | 15.26 | $15.17 | 133300 |
| 2024-08-13 | 15.27 | $15.47 | 172300 |
| 2024-08-12 | 15.25 | $14.99 | 204200 |
| 2024-08-09 | 15.27 | $15.19 | 157700 |
| 2024-08-08 | 15.28 | $15.36 | 152200 |
| 2024-08-07 | 15.27 | $15.03 | 226600 |
| 2024-08-06 | 15.30 | $14.62 | 305700 |
| 2024-08-05 | 15.37 | $14.59 | 305700 |
| 2024-08-02 | 15.45 | $15.25 | 292200 |
| 2024-08-01 | 15.47 | $16.43 | 601000 |
| 2024-07-31 | 15.37 | $15.88 | 358200 |
| 2024-07-30 | 15.32 | $16.03 | 134400 |
| 2024-07-29 | 15.24 | $15.92 | 128500 |
| 2024-07-26 | 15.17 | $16.00 | 144000 |
| 2024-07-25 | 15.08 | $15.60 | 172500 |
| 2024-07-24 | 15.03 | $15.23 | 130000 |
| 2024-07-23 | 15.01 | $15.53 | 124800 |
| 2024-07-22 | 14.95 | $15.36 | 115000 |
| 2024-07-19 | 14.91 | $15.16 | 110300 |
| 2024-07-18 | 14.89 | $15.27 | 207700 |
| 2024-07-17 | 14.85 | $15.81 | 267600 |
| 2024-07-16 | 14.74 | $15.62 | 187100 |
| 2024-07-15 | 14.65 | $15.13 | 137700 |
| 2024-07-12 | 14.60 | $15.00 | 130600 |
| 2024-07-11 | 14.56 | $14.85 | 167400 |
| 2024-07-10 | 14.53 | $14.54 | 149800 |
| 2024-07-09 | 14.53 | $14.40 | 157400 |
| 2024-07-08 | 14.54 | $14.53 | 161700 |
| 2024-07-05 | 14.54 | $14.58 | 226900 |
| 2024-07-03 | 14.54 | $14.74 | 89700 |
| 2024-07-02 | 14.52 | $14.71 | 144500 |
| 2024-07-01 | 14.50 | $14.87 | 155300 |
| 2024-06-28 | 14.46 | $15.30 | 285900 |
| 2024-06-27 | 14.37 | $14.73 | 182100 |
| 2024-06-26 | 14.33 | $14.85 | 166300 |
| 2024-06-25 | 14.28 | $14.98 | 173300 |
| 2024-06-24 | 14.20 | $14.42 | 188400 |
| 2024-06-21 | 14.18 | $14.36 | 696000 |
| 2024-06-20 | 14.16 | $14.46 | 161100 |
| 2024-06-18 | 14.13 | $14.73 | 190900 |
| 2024-06-17 | 14.06 | $14.64 | 196100 |
| 2024-06-14 | 14.00 | $14.55 | 160500 |
| 2024-06-13 | 13.95 | $14.91 | 154100 |
| 2024-06-12 | 13.84 | $15.35 | 230100 |
| 2024-06-11 | 13.69 | $14.84 | 233400 |
| 2024-06-10 | 13.57 | $14.24 | 244200 |
| 2024-06-07 | 13.49 | $14.09 | 200100 |
| 2024-06-06 | 13.43 | $14.34 | 308000 |
| 2024-06-05 | 13.34 | $13.73 | 239900 |
| 2024-06-04 | 13.29 | $13.43 | 198800 |
| 2024-06-03 | 13.28 | $13.71 | 247500 |
| 2024-05-31 | 13.23 | $13.81 | 398600 |
| 2024-05-30 | 13.17 | $13.68 | 213800 |
| 2024-05-29 | 13.12 | $13.73 | 297600 |
| 2024-05-28 | 13.06 | $13.61 | 283900 |
| 2024-05-24 | 13.00 | $13.38 | 429000 |
| 2024-05-23 | 12.96 | $12.93 | 245300 |
| 2024-05-22 | 12.96 | $12.92 | 265600 |
| 2024-05-21 | 12.97 | $12.49 | 221100 |
| 2024-05-20 | 13.02 | $12.59 | 186400 |
| 2024-05-17 | 13.06 | $12.90 | 284800 |
| 2024-05-16 | 13.08 | $13.06 | 311500 |
| 2024-05-15 | 13.08 | $13.08 | 423200 |
| 2024-05-14 | 13.08 | $12.31 | 254800 |
| 2024-05-13 | 13.16 | $12.08 | 311500 |
| 2024-05-10 | 13.27 | $12.04 | 285000 |
| 2024-05-09 | 13.40 | $12.00 | 295800 |
| 2024-05-08 | 13.55 | $11.58 | 337500 |
| 2024-05-07 | 13.76 | $11.49 | 394900 |
| 2024-05-06 | 14.00 | $12.06 | 386800 |
| 2024-05-03 | 14.20 | $11.63 | 581300 |
| 2024-05-02 | 14.47 | $11.78 | 1.5M |
| 2024-05-01 | 14.75 | $14.94 | 245800 |
| 2024-04-30 | 14.74 | $14.78 | 297400 |
| 2024-04-29 | 14.73 | $14.86 | 142800 |
| 2024-04-26 | 14.72 | $14.85 | 134700 |
| 2024-04-25 | 14.70 | $14.82 | 137100 |
| 2024-04-24 | 14.69 | $14.74 | 151300 |
| 2024-04-23 | 14.68 | $14.58 | 118100 |
| 2024-04-22 | 14.70 | $14.41 | 101800 |
| 2024-04-19 | 14.73 | $14.26 | 140600 |
| 2024-04-18 | 14.78 | $14.15 | 146400 |
| 2024-04-17 | 14.84 | $13.96 | 130900 |
| 2024-04-16 | 14.93 | $14.05 | 166100 |
| 2024-04-15 | 15.03 | $14.28 | 183900 |
| 2024-04-12 | 15.11 | $14.68 | 186600 |
| 2024-04-11 | 15.15 | $14.91 | 153200 |
| 2024-04-10 | 15.18 | $14.69 | 201100 |
| 2024-04-09 | 15.23 | $15.54 | 118400 |
| 2024-04-08 | 15.19 | $14.96 | 75300 |
| 2024-04-05 | 15.22 | $15.02 | 169700 |
| 2024-04-04 | 15.24 | $15.31 | 153000 |
| 2024-04-03 | 15.23 | $15.40 | 125000 |
| 2024-04-02 | 15.21 | $15.31 | 142600 |
| 2024-04-01 | 15.20 | $15.70 | 103800 |
| 2024-03-28 | 15.15 | $15.77 | 198100 |
| 2024-03-27 | 15.09 | $15.83 | 122300 |
| 2024-03-26 | 15.01 | $15.73 | 152300 |
| 2024-03-25 | 14.93 | $15.67 | 104800 |
| 2024-03-22 | 14.85 | $15.44 | 140300 |
| 2024-03-21 | 14.79 | $15.50 | 275300 |
| 2024-03-20 | 14.72 | $15.30 | 163300 |
| 2024-03-19 | 14.66 | $14.82 | 172200 |
| 2024-03-18 | 14.64 | $14.70 | 233200 |
| 2024-03-15 | 14.63 | $14.59 | 428300 |
| 2024-03-14 | 14.64 | $14.57 | 211600 |
| 2024-03-13 | 14.64 | $14.78 | 128600 |
| 2024-03-12 | 14.63 | $14.68 | 152800 |
| 2024-03-11 | 14.62 | $14.39 | 87400 |
| 2024-03-08 | 14.65 | $14.58 | 95900 |
| 2024-03-07 | 14.66 | $14.58 | 241600 |
| 2024-03-06 | 14.66 | $14.85 | 177000 |
| 2024-03-05 | 14.64 | $14.54 | 118400 |
| 2024-03-04 | 14.66 | $14.94 | 231900 |
| 2024-03-01 | 14.63 | $15.12 | 214700 |
| 2024-02-29 | 14.57 | $14.99 | 350500 |
| 2024-02-28 | 14.53 | $14.85 | 289100 |
| 2024-02-27 | 14.50 | $14.90 | 198500 |
| 2024-02-26 | 14.45 | $14.98 | 233700 |
| 2024-02-23 | 14.40 | $14.84 | 280900 |
| 2024-02-22 | 14.35 | $14.66 | 305800 |
| 2024-02-21 | 14.32 | $14.63 | 380600 |
| 2024-02-20 | 14.29 | $14.88 | 263100 |
| 2024-02-16 | 14.22 | $14.64 | 342600 |
| 2024-02-15 | 14.18 | $15.19 | 308000 |
| 2024-02-14 | 14.07 | $14.25 | 295700 |
| 2024-02-13 | 14.05 | $13.48 | 296700 |
| 2024-02-12 | 14.11 | $14.03 | 445300 |
| 2024-02-09 | 14.12 | $12.86 | 407700 |
| 2024-02-08 | 14.26 | $13.20 | 636900 |
| 2024-02-07 | 14.37 | $14.32 | 230000 |
| 2024-02-06 | 14.37 | $14.31 | 333400 |
| 2024-02-05 | 14.38 | $14.23 | 261900 |
| 2024-02-02 | 14.39 | $14.55 | 268200 |
| 2024-02-01 | 14.38 | $14.41 | 355400 |
| 2024-01-31 | 14.37 | $14.20 | 310500 |
| 2024-01-30 | 14.39 | $14.63 | 344900 |
| 2024-01-29 | 14.37 | $14.83 | 165900 |
| 2024-01-26 | 14.32 | $14.80 | 204500 |
| 2024-01-25 | 14.27 | $14.74 | 136500 |
| 2024-01-24 | 14.22 | $14.43 | 150900 |
| 2024-01-23 | 14.20 | $14.50 | 143200 |
| 2024-01-22 | 14.16 | $14.34 | 147900 |
| 2024-01-19 | 14.14 | $14.06 | 146400 |
| 2024-01-18 | 14.15 | $13.99 | 173200 |
| 2024-01-17 | 14.17 | $13.82 | 192500 |
| 2024-01-16 | 14.21 | $13.87 | 364900 |
| 2024-01-12 | 14.24 | $13.98 | 120100 |
| 2024-01-11 | 14.27 | $13.98 | 192300 |
| 2024-01-10 | 14.30 | $14.12 | 128300 |
| 2024-01-09 | 14.32 | $14.23 | 143600 |
| 2024-01-08 | 14.33 | $14.22 | 135800 |
| 2024-01-05 | 14.34 | $14.09 | 192000 |
| 2024-01-04 | 14.37 | $14.23 | 197700 |
| 2024-01-03 | 14.38 | $14.11 | 182300 |
| 2024-01-02 | 14.41 | $14.29 | 193500 |
| 2023-12-29 | 14.42 | $14.58 | 123000 |
| 2023-12-28 | 14.41 | $14.92 | 147400 |
| 2023-12-27 | 14.35 | $14.94 | 138100 |
| 2023-12-26 | 14.29 | $14.95 | 138500 |
| 2023-12-22 | 14.22 | $14.75 | 123300 |
| 2023-12-21 | 14.17 | $14.78 | 145200 |
| 2023-12-20 | 14.10 | $14.52 | 320800 |
| 2023-12-19 | 14.06 | $14.87 | 258200 |
| 2023-12-18 | 13.97 | $14.66 | 273500 |
| 2023-12-15 | 13.90 | $14.79 | 571300 |
| 2023-12-14 | 13.81 | $14.92 | 308400 |
| 2023-12-13 | 13.69 | $14.98 | 391900 |
| 2023-12-12 | 13.55 | $14.69 | 227800 |
| 2023-12-11 | 13.43 | $14.49 | 332100 |
| 2023-12-08 | 13.32 | $13.99 | 261400 |
| 2023-12-07 | 13.25 | $14.00 | 210400 |
| 2023-12-06 | 13.17 | $14.03 | 244200 |
| 2023-12-05 | 13.08 | $13.95 | 318800 |
| 2023-12-04 | 12.99 | $14.08 | 355400 |
| 2023-12-01 | 12.88 | $13.87 | 503600 |
| 2023-11-30 | 12.77 | $13.64 | 575500 |
| 2023-11-29 | 12.68 | $13.10 | 299400 |
| 2023-11-28 | 12.64 | $12.97 | 237100 |
| 2023-11-27 | 12.60 | $12.91 | 220700 |
| 2023-11-24 | 12.57 | $13.01 | 90000 |
| 2023-11-22 | 12.52 | $12.87 | 141800 |
| 2023-11-21 | 12.48 | $12.65 | 183700 |
| 2023-11-20 | 12.47 | $12.84 | 188100 |
| 2023-11-17 | 12.43 | $12.73 | 193100 |
| 2023-11-16 | 12.40 | $12.58 | 188600 |
| 2023-11-15 | 12.38 | $12.99 | 252300 |
| 2023-11-14 | 12.31 | $13.05 | 242500 |
| 2023-11-13 | 12.23 | $12.29 | 149700 |
| 2023-11-10 | 12.23 | $12.49 | 144500 |
| 2023-11-09 | 12.20 | $12.26 | 181700 |
| 2023-11-08 | 12.19 | $12.64 | 153300 |
| 2023-11-07 | 12.15 | $12.71 | 209500 |
| 2023-11-06 | 12.09 | $12.99 | 227500 |
| 2023-11-03 | 11.99 | $12.85 | 317700 |
| 2023-11-02 | 11.90 | $12.43 | 470200 |
| 2023-11-01 | 11.85 | $12.10 | 258100 |
| 2023-10-31 | 11.82 | $12.64 | 263400 |
| 2023-10-30 | 11.73 | $12.54 | 367400 |
| 2023-10-27 | 11.65 | $12.86 | 833100 |
| 2023-10-26 | 11.52 | $12.48 | 951000 |
| 2023-10-25 | 11.42 | $10.43 | 340200 |
| 2023-10-24 | 11.52 | $10.94 | 337800 |
| 2023-10-23 | 11.59 | $10.75 | 251600 |
| 2023-10-20 | 11.67 | $10.97 | 176400 |
| 2023-10-19 | 11.75 | $11.17 | 218000 |
| 2023-10-18 | 11.81 | $11.41 | 205100 |
| 2023-10-17 | 11.85 | $11.72 | 334900 |
| 2023-10-16 | 11.87 | $11.30 | 527600 |
| 2023-10-13 | 11.93 | $10.95 | 280300 |
| 2023-10-12 | 12.03 | $11.33 | 315600 |
| 2023-10-11 | 12.10 | $11.76 | 169100 |
| 2023-10-10 | 12.14 | $11.91 | 337300 |
| 2023-10-09 | 12.16 | $11.79 | 206600 |
| 2023-10-06 | 12.20 | $11.81 | 273500 |
| 2023-10-05 | 12.24 | $11.53 | 400000 |
| 2023-10-04 | 12.32 | $11.75 | 249200 |
| 2023-10-03 | 12.38 | $12.02 | 234300 |
| 2023-10-02 | 12.41 | $12.46 | 280600 |
| 2023-09-29 | 12.41 | $12.59 | 468400 |
| 2023-09-28 | 12.39 | $11.96 | 402200 |
| 2023-09-27 | 12.43 | $11.93 | 296700 |
| 2023-09-26 | 12.49 | $12.16 | 446400 |
| 2023-09-25 | 12.52 | $12.00 | 266600 |
| 2023-09-22 | 12.58 | $12.32 | 345900 |
| 2023-09-21 | 12.60 | $12.67 | 330000 |
| 2023-09-20 | 12.60 | $12.53 | 469900 |
| 2023-09-19 | 12.60 | $12.59 | 581600 |
| 2023-09-18 | 12.61 | $12.50 | 1.0M |
| 2023-09-15 | 12.62 | $12.86 | 7.5M |
| 2023-09-14 | 12.59 | $12.87 | 938300 |
| 2023-09-13 | 12.56 | $12.44 | 811800 |
| 2023-09-12 | 12.57 | $11.84 | 477400 |
| 2023-09-11 | 12.65 | $11.94 | 546400 |
| 2023-09-08 | 12.73 | $12.18 | 711100 |
| 2023-09-07 | 12.78 | $11.55 | 685400 |
| 2023-09-06 | 12.91 | $11.86 | 701300 |
| 2023-09-05 | 13.02 | $12.01 | 1.7M |
| 2023-09-01 | 13.13 | $13.07 | 163000 |
| 2023-08-31 | 13.14 | $13.18 | 221600 |
| 2023-08-30 | 13.13 | $13.26 | 194900 |
| 2023-08-29 | 13.12 | $13.17 | 395300 |
| 2023-08-28 | 13.11 | $12.90 | 252200 |
| 2023-08-25 | 13.14 | $12.75 | 198400 |
| 2023-08-24 | 13.18 | $12.70 | 220800 |
| 2023-08-23 | 13.23 | $12.88 | 205300 |
| 2023-08-22 | 13.26 | $12.58 | 225900 |
| 2023-08-21 | 13.34 | $12.67 | 313900 |
| 2023-08-18 | 13.41 | $12.79 | 252300 |
| 2023-08-17 | 13.47 | $12.93 | 297400 |
| 2023-08-16 | 13.53 | $12.64 | 363700 |
| 2023-08-15 | 13.62 | $12.96 | 152300 |
| 2023-08-14 | 13.69 | $12.94 | 262800 |
| 2023-08-11 | 13.77 | $13.04 | 200400 |
| 2023-08-10 | 13.85 | $13.04 | 529600 |
| 2023-08-09 | 13.93 | $12.75 | 209300 |
| 2023-08-08 | 14.05 | $13.31 | 303200 |
| 2023-08-07 | 14.13 | $13.48 | 281800 |
| 2023-08-04 | 14.20 | $14.08 | 213800 |
| 2023-08-03 | 14.21 | $14.25 | 438300 |
| 2023-08-02 | 14.21 | $14.30 | 523600 |
| 2023-08-01 | 14.20 | $14.17 | 518700 |
| 2023-07-31 | 14.20 | $13.64 | 330900 |
| 2023-07-28 | 14.26 | $13.50 | 392800 |
| 2023-07-27 | 14.34 | $13.94 | 601800 |
| 2023-07-26 | 14.39 | $14.44 | 323800 |
| 2023-07-25 | 14.38 | $14.24 | 231900 |
| 2023-07-24 | 14.40 | $14.24 | 198300 |
| 2023-07-21 | 14.41 | $14.20 | 175300 |
| 2023-07-20 | 14.43 | $14.46 | 113100 |
| 2023-07-19 | 14.43 | $14.67 | 200900 |
| 2023-07-18 | 14.41 | $14.44 | 141900 |
| 2023-07-17 | 14.40 | $14.33 | 122300 |
| 2023-07-14 | 14.41 | $14.35 | 190300 |
| 2023-07-13 | 14.42 | $14.87 | 129000 |
| 2023-07-12 | 14.37 | $14.86 | 181400 |
| 2023-07-11 | 14.32 | $14.89 | 158000 |
| 2023-07-10 | 14.26 | $14.55 | 173600 |
| 2023-07-07 | 14.22 | $14.48 | 186600 |
| 2023-07-06 | 14.20 | $14.34 | 237400 |
| 2023-07-05 | 14.18 | $14.09 | 332100 |
| 2023-07-03 | 14.19 | $14.43 | 102800 |
| 2023-06-30 | 14.17 | $14.16 | 228500 |
| 2023-06-29 | 14.17 | $14.16 | 121100 |
| 2023-06-28 | 14.17 | $14.03 | 114100 |
| 2023-06-27 | 14.18 | $14.09 | 186200 |
| 2023-06-26 | 14.19 | $13.64 | 127900 |
| 2023-06-23 | 14.25 | $13.93 | 272100 |
| 2023-06-22 | 14.29 | $14.44 | 355300 |
| 2023-06-21 | 14.27 | $14.36 | 381700 |
| 2023-06-20 | 14.26 | $14.62 | 459600 |
| 2023-06-16 | 14.22 | $14.93 | 544300 |
| 2023-06-15 | 14.15 | $14.59 | 334300 |
| 2023-06-14 | 14.10 | $14.17 | 265900 |
| 2023-06-13 | 14.10 | $14.16 | 153700 |
| 2023-06-12 | 14.09 | $13.90 | 121700 |
| 2023-06-09 | 14.11 | $13.68 | 99600 |
| 2023-06-08 | 14.15 | $14.00 | 165000 |
| 2023-06-07 | 14.17 | $14.00 | 268500 |
| 2023-06-06 | 14.19 | $13.97 | 203300 |
| 2023-06-05 | 14.21 | $13.83 | 192500 |
| 2023-06-02 | 14.25 | $14.23 | 264800 |
| 2023-06-01 | 14.25 | $14.22 | 200000 |
| 2023-05-31 | 14.26 | $14.03 | 756900 |
| 2023-05-30 | 14.28 | $14.00 | 206000 |
| 2023-05-26 | 14.31 | $13.95 | 330700 |
| 2023-05-25 | 14.35 | $13.68 | 226300 |
| 2023-05-24 | 14.42 | $13.82 | 174000 |
| 2023-05-23 | 14.48 | $13.86 | 204500 |
| 2023-05-22 | 14.54 | $13.90 | 284000 |
| 2023-05-19 | 14.61 | $13.97 | 204200 |
| 2023-05-18 | 14.68 | $14.12 | 195300 |
| 2023-05-17 | 14.74 | $13.83 | 172900 |
| 2023-05-16 | 14.83 | $13.74 | 166700 |
| 2023-05-15 | 14.95 | $14.02 | 351300 |
| 2023-05-12 | 15.05 | $13.87 | 200200 |
| 2023-05-11 | 15.17 | $13.78 | 210100 |
| 2023-05-10 | 15.32 | $13.98 | 178100 |
| 2023-05-09 | 15.46 | $13.90 | 133200 |
| 2023-05-08 | 15.62 | $13.88 | 136600 |
| 2023-05-05 | 15.81 | $13.92 | 180100 |
| 2023-05-04 | 16.01 | $13.75 | 181900 |
| 2023-05-03 | 16.24 | $13.71 | 320300 |
| 2023-05-02 | 16.51 | $13.63 | 207700 |
| 2023-05-01 | 16.81 | $14.37 | 210100 |
| 2023-04-28 | 17.07 | $14.13 | 426900 |
| 2023-04-27 | 17.38 | $14.51 | 768800 |
| 2023-04-26 | 17.68 | $16.82 | 147700 |
| 2023-04-25 | 17.77 | $16.69 | 129900 |
| 2023-04-24 | 17.89 | $17.36 | 109200 |
| 2023-04-21 | 17.94 | $17.56 | 114700 |
| 2023-04-20 | 17.98 | $17.27 | 111300 |
| 2023-04-19 | 18.06 | $17.34 | 126500 |
| 2023-04-18 | 18.13 | $17.64 | 128600 |
| 2023-04-17 | 18.18 | $18.36 | 94200 |
| 2023-04-14 | 18.17 | $18.39 | 91000 |
| 2023-04-13 | 18.14 | $18.54 | 103000 |
| 2023-04-12 | 18.10 | $18.11 | 77700 |
| 2023-04-11 | 18.10 | $18.22 | 85100 |
| 2023-04-10 | 18.09 | $18.43 | 83800 |
| 2023-04-06 | 18.05 | $18.46 | 72300 |
| 2023-04-05 | 18.01 | $18.66 | 81900 |
| 2023-04-04 | 17.94 | $18.47 | 154300 |
| 2023-04-03 | 17.88 | $18.36 | 153900 |
| 2023-03-31 | 17.83 | $18.51 | 129600 |
| 2023-03-30 | 17.76 | $17.91 | 84600 |
| 2023-03-29 | 17.75 | $17.75 | 107300 |
| 2023-03-28 | 17.75 | $17.46 | 79300 |
| 2023-03-27 | 17.78 | $17.59 | 87300 |
| 2023-03-24 | 17.80 | $17.30 | 103600 |
| 2023-03-23 | 17.85 | $17.17 | 89800 |
| 2023-03-22 | 17.92 | $17.41 | 113100 |
| 2023-03-21 | 17.97 | $17.70 | 115000 |
| 2023-03-20 | 18.00 | $17.51 | 124500 |
| 2023-03-17 | 18.06 | $17.43 | 445400 |
| 2023-03-16 | 18.12 | $17.80 | 132400 |
| 2023-03-15 | 18.16 | $17.66 | 128800 |
| 2023-03-14 | 18.21 | $17.78 | 112100 |
| 2023-03-13 | 18.25 | $17.24 | 121100 |
| 2023-03-10 | 18.36 | $17.69 | 111300 |
| 2023-03-09 | 18.43 | $18.00 | 87400 |
| 2023-03-08 | 18.47 | $17.85 | 104100 |
| 2023-03-07 | 18.54 | $17.74 | 107300 |
| 2023-03-06 | 18.62 | $17.69 | 251700 |
| 2023-03-03 | 18.72 | $18.21 | 96200 |
| 2023-03-02 | 18.78 | $18.02 | 105300 |
| 2023-03-01 | 18.86 | $18.08 | 89700 |
| 2023-02-28 | 18.94 | $18.10 | 185900 |
| 2023-02-27 | 19.03 | $17.95 | 94100 |
| 2023-02-24 | 19.14 | $18.05 | 115400 |
| 2023-02-23 | 19.25 | $18.65 | 81500 |
| 2023-02-22 | 19.32 | $18.68 | 132000 |
| 2023-02-21 | 19.38 | $18.59 | 94600 |
| 2023-02-17 | 19.47 | $19.23 | 137900 |
| 2023-02-16 | 19.49 | $19.15 | 158800 |
| 2023-02-15 | 19.53 | $19.44 | 121400 |
| 2023-02-14 | 19.54 | $19.17 | 102100 |
| 2023-02-13 | 19.58 | $19.45 | 65200 |
| 2023-02-10 | 19.59 | $19.34 | 142700 |
| 2023-02-09 | 19.62 | $19.30 | 115300 |
| 2023-02-08 | 19.65 | $19.39 | 101400 |
| 2023-02-07 | 19.68 | $19.67 | 111000 |
| 2023-02-06 | 19.68 | $19.51 | 131800 |
| 2023-02-03 | 19.70 | $19.54 | 201600 |
| 2023-02-02 | 19.71 | $19.32 | 340100 |
| 2023-02-01 | 19.75 | $20.55 | 268500 |
| 2023-01-31 | 19.67 | $19.97 | 225500 |
| 2023-01-30 | 19.64 | $19.50 | 129100 |
| 2023-01-27 | 19.65 | $19.75 | 87500 |
| 2023-01-26 | 19.64 | $19.71 | 237700 |
| 2023-01-25 | 19.64 | $20.22 | 85900 |
| 2023-01-24 | 19.57 | $19.94 | 118600 |
| 2023-01-23 | 19.53 | $20.33 | 106100 |
| 2023-01-20 | 19.45 | $19.58 | 116000 |
| 2023-01-19 | 19.44 | $19.87 | 110400 |
| 2023-01-18 | 19.39 | $19.98 | 80000 |
| 2023-01-17 | 19.33 | $20.50 | 104200 |
| 2023-01-13 | 19.21 | $20.46 | 74300 |
| 2023-01-12 | 19.08 | $20.13 | 76800 |
| 2023-01-11 | 18.96 | $19.58 | 119800 |
| 2023-01-10 | 18.90 | $19.78 | 113900 |
| 2023-01-09 | 18.81 | $19.36 | 59400 |
| 2023-01-06 | 18.75 | $19.03 | 156000 |
| 2023-01-05 | 18.72 | $18.38 | 98100 |
| 2023-01-04 | 18.75 | $18.53 | 164100 |
| 2023-01-03 | 18.78 | $18.27 | 139500 |
| 2022-12-30 | 18.83 | $18.11 | 109200 |
| 2022-12-29 | 18.91 | $17.86 | 77400 |
| 2022-12-28 | 19.02 | $17.54 | 98800 |
| 2022-12-27 | 19.17 | $17.77 | 102800 |
| 2022-12-23 | 19.32 | $18.03 | 110400 |
| 2022-12-22 | 19.46 | $17.99 | 116000 |
| 2022-12-21 | 19.61 | $18.46 | 179400 |
| 2022-12-20 | 19.73 | $18.60 | 148700 |
| 2022-12-19 | 19.85 | $18.51 | 149900 |
| 2022-12-16 | 19.99 | $18.80 | 378100 |
| 2022-12-15 | 20.12 | $19.17 | 110900 |
| 2022-12-14 | 20.22 | $20.29 | 105400 |
| 2022-12-13 | 20.21 | $20.67 | 267800 |
| 2022-12-12 | 20.16 | $20.82 | 89500 |
| 2022-12-09 | 20.09 | $20.66 | 123400 |
| 2022-12-08 | 20.03 | $21.14 | 109600 |
| 2022-12-07 | 19.92 | $20.59 | 141200 |
| 2022-12-06 | 19.84 | $20.66 | 203100 |
| 2022-12-05 | 19.76 | $21.22 | 111800 |
| 2022-12-02 | 19.61 | $21.25 | 151000 |
| 2022-12-01 | 19.43 | $20.17 | 310900 |
| 2022-11-30 | 19.35 | $19.73 | 317300 |
| 2022-11-29 | 19.31 | $19.35 | 156100 |
| 2022-11-28 | 19.31 | $19.05 | 128300 |
| 2022-11-25 | 19.34 | $19.32 | 61900 |
| 2022-11-23 | 19.34 | $19.24 | 63500 |
| 2022-11-22 | 19.35 | $19.12 | 95400 |
| 2022-11-21 | 19.38 | $19.36 | 108700 |
| 2022-11-18 | 19.38 | $19.22 | 117300 |
| 2022-11-17 | 19.39 | $18.59 | 117600 |
| 2022-11-16 | 19.48 | $18.62 | 101400 |
| 2022-11-15 | 19.57 | $19.10 | 102400 |
| 2022-11-14 | 19.62 | $18.97 | 147700 |
| 2022-11-11 | 19.69 | $19.35 | 120900 |
| 2022-11-10 | 19.72 | $19.36 | 123300 |
| 2022-11-09 | 19.76 | $18.16 | 103700 |
| 2022-11-08 | 19.93 | $18.84 | 118800 |
| 2022-11-07 | 20.04 | $19.09 | 84700 |
| 2022-11-04 | 20.14 | $19.14 | 121300 |
| 2022-11-03 | 20.25 | $18.57 | 112100 |
| 2022-11-02 | 20.42 | $19.28 | 139100 |
| 2022-11-01 | 20.54 | $19.46 | 153000 |
| 2022-10-31 | 20.66 | $19.65 | 282900 |
| 2022-10-28 | 20.76 | $19.85 | 169900 |
| 2022-10-27 | 20.86 | $19.60 | 390300 |
| 2022-10-26 | 20.99 | $21.46 | 149800 |
| 2022-10-25 | 20.94 | $21.77 | 290000 |
| 2022-10-24 | 20.86 | $20.90 | 127900 |
| 2022-10-21 | 20.85 | $20.75 | 184200 |
| 2022-10-20 | 20.86 | $20.45 | 247100 |
| 2022-10-19 | 20.91 | $20.36 | 97000 |
| 2022-10-18 | 20.97 | $20.59 | 95300 |
| 2022-10-17 | 21.00 | $20.58 | 81400 |
| 2022-10-14 | 21.05 | $19.91 | 110100 |
| 2022-10-13 | 21.17 | $20.54 | 124800 |
| 2022-10-12 | 21.24 | $20.05 | 91200 |
| 2022-10-11 | 21.36 | $20.04 | 154900 |
| 2022-10-10 | 21.50 | $19.90 | 98100 |
| 2022-10-07 | 21.67 | $20.76 | 77700 |
| 2022-10-06 | 21.76 | $21.77 | 65100 |
| 2022-10-05 | 21.76 | $21.61 | 112000 |
| 2022-10-04 | 21.78 | $21.17 | 143800 |
| 2022-10-03 | 21.84 | $20.10 | 200200 |
| 2022-09-30 | 22.03 | $20.04 | 185900 |
| 2022-09-29 | 22.23 | $20.47 | 185900 |
| 2022-09-28 | 22.42 | $21.61 | 439300 |
| 2022-09-27 | 22.51 | $21.40 | 216900 |
| 2022-09-26 | 22.62 | $21.63 | 108200 |
| 2022-09-23 | 22.73 | $21.81 | 116600 |
| 2022-09-22 | 22.82 | $22.28 | 186100 |
| 2022-09-21 | 22.88 | $21.94 | 129400 |
| 2022-09-20 | 22.98 | $22.15 | 77100 |
| 2022-09-19 | 23.07 | $22.32 | 111100 |
| 2022-09-16 | 23.14 | $22.21 | 336100 |
| 2022-09-15 | 23.24 | $22.36 | 122300 |
| 2022-09-14 | 23.34 | $22.54 | 118300 |
| 2022-09-13 | 23.42 | $22.66 | 169200 |
| 2022-09-12 | 23.50 | $23.37 | 197200 |
| 2022-09-09 | 23.51 | $22.75 | 114000 |
| 2022-09-08 | 23.59 | $22.36 | 183900 |
| 2022-09-07 | 23.72 | $22.61 | 149300 |
| 2022-09-06 | 23.84 | $22.59 | 176700 |
| 2022-09-02 | 23.97 | $23.05 | 140000 |
| 2022-09-01 | 24.07 | $23.14 | 162100 |
| 2022-08-31 | 24.17 | $23.59 | 302700 |
| 2022-08-30 | 24.23 | $23.66 | 92400 |
| 2022-08-29 | 24.29 | $23.77 | 117700 |
| 2022-08-26 | 24.34 | $23.88 | 110200 |
| 2022-08-25 | 24.39 | $24.76 | 108100 |
| 2022-08-24 | 24.35 | $24.20 | 104400 |
| 2022-08-23 | 24.37 | $23.93 | 111300 |
| 2022-08-22 | 24.41 | $24.34 | 171400 |
| 2022-08-19 | 24.42 | $25.25 | 156200 |
| 2022-08-18 | 24.34 | $25.94 | 100200 |
| 2022-08-17 | 24.17 | $25.41 | 150900 |
| 2022-08-16 | 24.04 | $25.84 | 189600 |
| 2022-08-15 | 23.85 | $25.68 | 120500 |
| 2022-08-12 | 23.65 | $25.52 | 151700 |
| 2022-08-11 | 23.46 | $24.93 | 163500 |
| 2022-08-10 | 23.30 | $25.15 | 223900 |
| 2022-08-09 | 23.11 | $24.86 | 180000 |
| 2022-08-08 | 22.92 | $25.29 | 150100 |
| 2022-08-05 | 22.67 | $25.90 | 163100 |
| 2022-08-04 | 22.33 | $26.28 | 260000 |
| 2022-08-03 | 21.92 | $26.74 | 248600 |
| 2022-08-02 | 21.41 | $25.43 | 271800 |
| 2022-08-01 | 20.99 | $25.85 | 349400 |
| 2022-07-29 | 20.48 | $25.78 | 631800 |
| 2022-07-28 | 19.92 | $24.87 | 927500 |
| 2022-07-27 | 19.40 | $20.29 | 170900 |
| 2022-07-26 | 19.30 | $19.74 | 121200 |
| 2022-07-25 | 19.26 | $19.74 | 125100 |
| 2022-07-22 | 19.20 | $19.85 | 108100 |
| 2022-07-21 | 19.14 | $20.22 | 144100 |
| 2022-07-20 | 19.02 | $19.94 | 370400 |
| 2022-07-19 | 18.93 | $19.50 | 428100 |
| 2022-07-18 | 18.87 | $18.68 | 218500 |
| 2022-07-15 | 18.89 | $19.07 | 575300 |
| 2022-07-14 | 18.87 | $18.48 | 185400 |
| 2022-07-13 | 18.91 | $18.72 | 142500 |
| 2022-07-12 | 18.93 | $18.84 | 191600 |
| 2022-07-11 | 18.93 | $18.53 | 237100 |
| 2022-07-08 | 18.98 | $19.71 | 267100 |
| 2022-07-07 | 18.90 | $19.77 | 344100 |
| 2022-07-06 | 18.81 | $18.79 | 273900 |
| 2022-07-05 | 18.81 | $18.72 | 192000 |
| 2022-07-01 | 18.82 | $18.77 | 181800 |
| 2022-06-30 | 18.83 | $18.52 | 183300 |
| 2022-06-29 | 18.86 | $18.75 | 115500 |
| 2022-06-28 | 18.87 | $18.78 | 197700 |
| 2022-06-27 | 18.88 | $19.30 | 197400 |
| 2022-06-24 | 18.83 | $19.44 | 372400 |
| 2022-06-23 | 18.77 | $18.64 | 172300 |
| 2022-06-22 | 18.78 | $18.34 | 160900 |
| 2022-06-21 | 18.83 | $18.31 | 159100 |
| 2022-06-17 | 18.89 | $17.93 | 386200 |
| 2022-06-16 | 18.99 | $17.70 | 166900 |
| 2022-06-15 | 19.12 | $18.28 | 170800 |
| 2022-06-14 | 19.21 | $17.64 | 148900 |
| 2022-06-13 | 19.38 | $17.57 | 199800 |
| 2022-06-10 | 19.57 | $18.62 | 100100 |
| 2022-06-09 | 19.67 | $19.41 | 139000 |
| 2022-06-08 | 19.69 | $19.65 | 127400 |
| 2022-06-07 | 19.70 | $19.76 | 136500 |
| 2022-06-06 | 19.69 | $19.48 | 155900 |
| 2022-06-03 | 19.71 | $19.33 | 212300 |
| 2022-06-02 | 19.75 | $19.64 | 158900 |
| 2022-06-01 | 19.76 | $19.11 | 153800 |
| 2022-05-31 | 19.83 | $19.05 | 348400 |
| 2022-05-27 | 19.91 | $19.39 | 165300 |
| 2022-05-26 | 19.97 | $19.04 | 167600 |
| 2022-05-25 | 20.07 | $18.70 | 170000 |
| 2022-05-24 | 20.21 | $18.99 | 304900 |
| 2022-05-23 | 20.34 | $18.76 | 220900 |
| 2022-05-20 | 20.51 | $18.73 | 225100 |
| 2022-05-19 | 20.69 | $19.20 | 318700 |
| 2022-05-18 | 20.85 | $19.40 | 254500 |
| 2022-05-17 | 21.00 | $20.19 | 186900 |
| 2022-05-16 | 21.09 | $19.98 | 166400 |
| 2022-05-13 | 21.21 | $19.89 | 191400 |
| 2022-05-12 | 21.35 | $19.64 | 188000 |
| 2022-05-11 | 21.52 | $19.62 | 194600 |
| 2022-05-10 | 21.73 | $19.95 | 395300 |
| 2022-05-09 | 21.91 | $20.16 | 241700 |
| 2022-05-06 | 22.10 | $20.10 | 239300 |
| 2022-05-05 | 22.31 | $20.20 | 271000 |
| 2022-05-04 | 22.53 | $21.89 | 286400 |
| 2022-05-03 | 22.60 | $22.09 | 433700 |
| 2022-05-02 | 22.65 | $21.89 | 398400 |
| 2022-04-29 | 22.73 | $21.70 | 386100 |
| 2022-04-28 | 22.84 | $22.12 | 428900 |
| 2022-04-27 | 22.91 | $21.57 | 256400 |
| 2022-04-26 | 23.05 | $22.13 | 272400 |
| 2022-04-25 | 23.15 | $22.10 | 314400 |
| 2022-04-22 | 23.26 | $21.71 | 342800 |
| 2022-04-21 | 23.43 | $22.38 | 359600 |
| 2022-04-20 | 23.54 | $22.77 | 290100 |
| 2022-04-19 | 23.62 | $22.37 | 564700 |
| 2022-04-18 | 23.75 | $23.14 | 314000 |
| 2022-04-14 | 23.81 | $22.55 | 127700 |
| 2022-04-13 | 23.94 | $23.07 | 143100 |
| 2022-04-12 | 24.04 | $23.01 | 110000 |
| 2022-04-11 | 24.14 | $22.97 | 171800 |
| 2022-04-08 | 24.27 | $23.02 | 184400 |
| 2022-04-07 | 24.40 | $23.05 | 250100 |
| 2022-04-06 | 24.54 | $23.01 | 192500 |
| 2022-04-05 | 24.70 | $23.34 | 151300 |
| 2022-04-04 | 24.84 | $24.27 | 158500 |
| 2022-04-01 | 24.91 | $24.79 | 303700 |
| 2022-03-31 | 24.92 | $24.68 | 188300 |
| 2022-03-30 | 24.94 | $24.63 | 137800 |
| 2022-03-29 | 24.98 | $25.02 | 155800 |
| 2022-03-28 | 24.97 | $24.95 | 218200 |
| 2022-03-25 | 24.97 | $24.69 | 175000 |
| 2022-03-24 | 25.00 | $24.67 | 100000 |
| 2022-03-23 | 25.04 | $24.50 | 168100 |
| 2022-03-22 | 25.09 | $24.74 | 114900 |
| 2022-03-21 | 25.13 | $24.45 | 274700 |
| 2022-03-18 | 25.20 | $24.69 | 409600 |
| 2022-03-17 | 25.26 | $24.59 | 125600 |
| 2022-03-16 | 25.33 | $24.35 | 211100 |
| 2022-03-15 | 25.43 | $23.58 | 199700 |
| 2022-03-14 | 25.62 | $23.23 | 295500 |
| 2022-03-11 | 25.88 | $23.67 | 143400 |
| 2022-03-10 | 26.11 | $24.70 | 174200 |
| 2022-03-09 | 26.26 | $24.89 | 191300 |
| 2022-03-08 | 26.40 | $24.37 | 245400 |
| 2022-03-07 | 26.61 | $25.53 | 197300 |
| 2022-03-04 | 26.73 | $26.18 | 119400 |
| 2022-03-03 | 26.79 | $26.98 | 214700 |
| 2022-03-02 | 26.77 | $26.88 | 193900 |
| 2022-03-01 | 26.75 | $26.41 | 248900 |
| 2022-02-28 | 26.79 | $26.61 | 269100 |
| 2022-02-25 | 26.81 | $26.25 | 218500 |
| 2022-02-24 | 26.87 | $26.31 | 247400 |
| 2022-02-23 | 26.93 | $25.86 | 163800 |
| 2022-02-22 | 27.04 | $26.11 | 227000 |
| 2022-02-18 | 27.14 | $26.83 | 279200 |
| 2022-02-17 | 27.17 | $26.98 | 231200 |
| 2022-02-16 | 27.19 | $27.26 | 297300 |
| 2022-02-15 | 27.18 | $27.12 | 236600 |
| 2022-02-14 | 27.19 | $26.30 | 231400 |
| 2022-02-11 | 27.28 | $26.07 | 216800 |
| 2022-02-10 | 27.41 | $25.81 | 320900 |
| 2022-02-09 | 27.58 | $26.22 | 208000 |
| 2022-02-08 | 27.72 | $26.75 | 220000 |
| 2022-02-07 | 27.82 | $26.21 | 371500 |
| 2022-02-04 | 27.99 | $27.17 | 349600 |
| 2022-02-03 | 28.08 | $28.00 | 647700 |
| 2022-02-02 | 28.08 | $28.23 | 326400 |
| 2022-02-01 | 28.07 | $27.61 | 337700 |
| 2022-01-31 | 28.12 | $27.67 | 366200 |
| 2022-01-28 | 28.16 | $26.42 | 216500 |
| 2022-01-27 | 28.35 | $25.82 | 349600 |
| 2022-01-26 | 28.61 | $27.18 | 256100 |
| 2022-01-25 | 28.76 | $27.41 | 259200 |
| 2022-01-24 | 28.91 | $27.64 | 321100 |
| 2022-01-21 | 29.04 | $27.02 | 402300 |
| 2022-01-20 | 29.25 | $27.42 | 202300 |
| 2022-01-19 | 29.45 | $27.81 | 240300 |
| 2022-01-18 | 29.62 | $28.82 | 149100 |
| 2022-01-14 | 29.70 | $29.70 | 145200 |
| 2022-01-13 | 29.70 | $29.57 | 141000 |
| 2022-01-12 | 29.72 | $29.53 | 179600 |
| 2022-01-11 | 29.74 | $30.43 | 129500 |
| 2022-01-10 | 29.66 | $30.58 | 334000 |
| 2022-01-07 | 29.57 | $30.12 | 222500 |
| 2022-01-06 | 29.51 | $30.06 | 279900 |
| 2022-01-05 | 29.45 | $30.56 | 200500 |
| 2022-01-04 | 29.34 | $30.45 | 240700 |
| 2022-01-03 | 29.22 | $29.94 | 178000 |
| 2021-12-31 | 29.14 | $29.21 | 175700 |
| 2021-12-30 | 29.13 | $29.52 | 170600 |
| 2021-12-29 | 29.09 | $30.40 | 146900 |
| 2021-12-28 | 28.96 | $30.11 | 251300 |
| 2021-12-27 | 28.84 | $29.69 | 286400 |
| 2021-12-23 | 28.75 | $29.11 | 255300 |
| 2021-12-22 | 28.71 | $29.42 | 161000 |
| 2021-12-21 | 28.63 | $29.33 | 319100 |
| 2021-12-20 | 28.56 | $29.04 | 493600 |
| 2021-12-17 | 28.51 | $28.51 | 1.3M |
| 2021-12-16 | 28.51 | $28.73 | 301900 |
| 2021-12-15 | 28.48 | $29.42 | 451100 |
| 2021-12-14 | 28.39 | $28.50 | 237700 |
| 2021-12-13 | 28.37 | $28.54 | 329200 |
| 2021-12-10 | 28.36 | $28.56 | 420700 |
| 2021-12-09 | 28.33 | $29.27 | 422100 |
| 2021-12-08 | 28.24 | $29.01 | 392600 |
| 2021-12-07 | 28.15 | $28.88 | 386100 |
| 2021-12-06 | 28.08 | $28.85 | 379100 |
| 2021-12-03 | 28.00 | $28.00 | 269100 |
| 2021-12-02 | 28.00 | $27.66 | 491300 |
| 2021-12-01 | 28.03 | $26.51 | 307900 |
| 2021-11-30 | 28.19 | $26.74 | 388100 |
| 2021-11-29 | 28.34 | $26.38 | 279900 |
| 2021-11-26 | 28.55 | $26.66 | 365100 |
| 2021-11-24 | 28.75 | $27.18 | 271200 |
| 2021-11-23 | 28.91 | $28.06 | 410300 |
| 2021-11-22 | 29.00 | $27.79 | 677100 |
| 2021-11-19 | 29.13 | $27.55 | 307200 |
| 2021-11-18 | 29.30 | $27.56 | 387200 |
| 2021-11-17 | 29.48 | $27.65 | 307900 |
| 2021-11-16 | 29.68 | $27.79 | 264000 |
| 2021-11-15 | 29.87 | $28.03 | 268400 |
| 2021-11-12 | 30.07 | $28.33 | 214800 |
| 2021-11-11 | 30.25 | $28.12 | 244200 |
| 2021-11-10 | 30.47 | $27.96 | 332500 |
| 2021-11-09 | 30.74 | $28.68 | 316400 |
| 2021-11-08 | 30.96 | $29.29 | 446100 |
| 2021-11-05 | 31.13 | $29.78 | 297800 |
| 2021-11-04 | 31.27 | $29.51 | 241000 |
| 2021-11-03 | 31.46 | $30.11 | 318300 |
| 2021-11-02 | 31.60 | $29.94 | 306200 |
| 2021-11-01 | 31.78 | $29.81 | 465500 |
| 2021-10-29 | 31.98 | $28.83 | 877200 |
| 2021-10-28 | 32.32 | $30.36 | 2.1M |
| 2021-10-27 | 32.52 | $31.38 | 652800 |
| 2021-10-26 | 32.64 | $31.61 | 433600 |
| 2021-10-25 | 32.75 | $31.54 | 340800 |
| 2021-10-22 | 32.88 | $32.23 | 239400 |
| 2021-10-21 | 32.95 | $32.94 | 175500 |
| 2021-10-20 | 32.95 | $33.12 | 141500 |
| 2021-10-19 | 32.93 | $32.99 | 127600 |
| 2021-10-18 | 32.92 | $32.95 | 189800 |
| 2021-10-15 | 32.92 | $32.90 | 190500 |
| 2021-10-14 | 32.92 | $33.32 | 164800 |
| 2021-10-13 | 32.88 | $33.18 | 143800 |
| 2021-10-12 | 32.85 | $32.99 | 189800 |
| 2021-10-11 | 32.83 | $32.99 | 104500 |
| 2021-10-08 | 32.81 | $32.98 | 166700 |
| 2021-10-07 | 32.80 | $33.06 | 288900 |
| 2021-10-06 | 32.77 | $32.95 | 189200 |
| 2021-10-05 | 32.75 | $32.72 | 267900 |
| 2021-10-04 | 32.75 | $32.21 | 260300 |
| 2021-10-01 | 32.81 | $32.44 | 293900 |
| 2021-09-30 | 32.85 | $31.91 | 329400 |
| 2021-09-29 | 32.95 | $32.86 | 201400 |
| 2021-09-28 | 32.96 | $32.68 | 336400 |
| 2021-09-27 | 32.98 | $33.00 | 225400 |
| 2021-09-24 | 32.98 | $32.52 | 199900 |
| 2021-09-23 | 33.03 | $32.14 | 167500 |
| 2021-09-22 | 33.12 | $31.72 | 171200 |
| 2021-09-21 | 33.27 | $31.86 | 248700 |
| 2021-09-20 | 33.42 | $31.95 | 340300 |
| 2021-09-17 | 33.58 | $31.69 | 638900 |
| 2021-09-16 | 33.77 | $32.16 | 133300 |
| 2021-09-15 | 33.94 | $32.20 | 180000 |
| 2021-09-14 | 34.13 | $32.32 | 171000 |
| 2021-09-13 | 34.32 | $33.05 | 141900 |
| 2021-09-10 | 34.45 | $32.73 | 192200 |
| 2021-09-09 | 34.63 | $33.01 | 211300 |
| 2021-09-08 | 34.80 | $33.77 | 300800 |
| 2021-09-07 | 34.91 | $33.92 | 217300 |
| 2021-09-03 | 35.02 | $34.37 | 135000 |
| 2021-09-02 | 35.09 | $34.56 | 185500 |
| 2021-09-01 | 35.14 | $34.18 | 323300 |
| 2021-08-31 | 35.24 | $35.73 | 309500 |
| 2021-08-30 | 35.19 | $35.72 | 243900 |
| 2021-08-27 | 35.14 | $35.49 | 261400 |
| 2021-08-26 | 35.10 | $35.23 | 159100 |
| 2021-08-25 | 35.08 | $35.38 | 163800 |
| 2021-08-24 | 35.05 | $35.26 | 210000 |
| 2021-08-23 | 35.03 | $35.24 | 212700 |
| 2021-08-20 | 35.01 | $35.16 | 207800 |
| 2021-08-19 | 34.99 | $34.79 | 285900 |
| 2021-08-18 | 35.02 | $34.54 | 267100 |
| 2021-08-17 | 35.07 | $34.33 | 384300 |
| 2021-08-16 | 35.14 | $34.86 | 279200 |
| 2021-08-13 | 35.17 | $35.13 | 197900 |
| 2021-08-12 | 35.18 | $35.36 | 207300 |
| 2021-08-11 | 35.16 | $35.44 | 255000 |
| 2021-08-10 | 35.13 | $35.04 | 256900 |
| 2021-08-09 | 35.14 | $33.88 | 501500 |
| 2021-08-06 | 35.27 | $34.38 | 515900 |
| 2021-08-05 | 35.36 | $34.46 | 402400 |
| 2021-08-04 | 35.46 | $34.17 | 339900 |
| 2021-08-03 | 35.59 | $34.61 | 354000 |
| 2021-08-02 | 35.70 | $33.88 | 383100 |
| 2021-07-30 | 35.89 | $34.25 | 342700 |
| 2021-07-29 | 36.06 | $34.60 | 519600 |
| 2021-07-28 | 36.22 | $33.26 | 322300 |
| 2021-07-27 | 36.53 | $32.70 | 750800 |
| 2021-07-26 | 36.93 | $34.55 | 550400 |
| 2021-07-23 | 37.18 | $34.35 | 704200 |
| 2021-07-22 | 37.48 | $33.53 | 3.0M |
| 2021-07-21 | 37.89 | $37.06 | 530900 |
| 2021-07-20 | 37.98 | $36.83 | 224000 |
| 2021-07-19 | 38.10 | $36.65 | 279200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
22.60
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.27
Average
21.88
Maximum
37.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.60 | $22.43 | 322238 |
| 2026-07-15 | 22.64 | $22.35 | 276300 |
| 2026-07-14 | 22.70 | $23.00 | 176800 |
| 2026-07-13 | 22.70 | $22.86 | 256635 |
| 2026-07-10 | 22.72 | $22.98 | 176548 |
| 2026-07-09 | 22.73 | $22.94 | 227100 |
| 2026-07-08 | 22.75 | $22.00 | 297835 |
| 2026-07-07 | 22.88 | $21.45 | 292800 |
| 2026-07-06 | 23.08 | $22.09 | 374700 |
| 2026-07-02 | 23.22 | $21.50 | 356500 |
| 2026-07-01 | 23.45 | $23.20 | 257700 |
| 2026-06-30 | 23.54 | $23.35 | 335338 |
| 2026-06-29 | 23.62 | $22.96 | 287900 |
| 2026-06-26 | 23.76 | $22.84 | 595049 |
| 2026-06-25 | 23.93 | $22.78 | 395100 |
| 2026-06-24 | 24.11 | $23.21 | 263800 |
| 2026-06-23 | 24.27 | $23.23 | 260542 |
| 2026-06-22 | 24.43 | $23.49 | 469655 |
| 2026-06-18 | 24.58 | $23.05 | 623000 |
| 2026-06-17 | 24.78 | $22.77 | 559544 |
| 2026-06-16 | 25.01 | $24.34 | 279600 |
| 2026-06-15 | 25.10 | $24.53 | 248588 |
| 2026-06-12 | 25.17 | $24.50 | 359304 |
| 2026-06-11 | 25.25 | $24.33 | 324004 |
| 2026-06-10 | 25.35 | $23.92 | 318433 |
| 2026-06-09 | 25.50 | $24.15 | 367200 |
| 2026-06-08 | 25.63 | $25.20 | 431520 |
| 2026-06-05 | 25.68 | $24.09 | 483629 |
| 2026-06-04 | 25.84 | $25.74 | 298900 |
| 2026-06-03 | 25.85 | $26.19 | 391100 |
| 2026-06-02 | 25.81 | $27.25 | 529328 |
| 2026-06-01 | 25.65 | $26.71 | 650900 |
| 2026-05-29 | 25.54 | $25.99 | 677140 |
| 2026-05-28 | 25.50 | $25.71 | 326386 |
| 2026-05-27 | 25.48 | $25.80 | 321421 |
| 2026-05-26 | 25.45 | $26.09 | 294300 |
| 2026-05-22 | 25.39 | $25.79 | 403717 |
| 2026-05-21 | 25.36 | $24.88 | 270103 |
| 2026-05-20 | 25.41 | $24.48 | 261362 |
| 2026-05-19 | 25.51 | $24.52 | 274151 |
| 2026-05-18 | 25.62 | $25.05 | 338700 |
| 2026-05-15 | 25.69 | $24.75 | 353455 |
| 2026-05-14 | 25.80 | $25.82 | 411605 |
| 2026-05-13 | 25.80 | $25.68 | 332278 |
| 2026-05-12 | 25.82 | $25.67 | 255705 |
| 2026-05-11 | 25.83 | $26.42 | 399500 |
| 2026-05-08 | 25.75 | $27.47 | 661831 |
| 2026-05-07 | 25.56 | $25.89 | 333316 |
| 2026-05-06 | 25.50 | $25.56 | 562100 |
| 2026-05-05 | 25.47 | $25.62 | 476400 |
| 2026-05-04 | 25.42 | $24.71 | 380200 |
| 2026-05-01 | 25.46 | $25.25 | 481600 |
| 2026-04-30 | 25.44 | $25.27 | 705300 |
| 2026-04-29 | 25.40 | $25.89 | 977500 |
| 2026-04-28 | 25.29 | $24.89 | 431100 |
| 2026-04-27 | 25.26 | $25.45 | 259600 |
| 2026-04-24 | 25.15 | $25.63 | 367000 |
| 2026-04-23 | 25.01 | $25.32 | 362700 |
| 2026-04-22 | 24.88 | $25.95 | 677800 |
| 2026-04-21 | 24.69 | $26.74 | 379200 |
| 2026-04-20 | 24.40 | $26.82 | 478600 |
| 2026-04-17 | 24.08 | $27.51 | 958800 |
| 2026-04-16 | 23.66 | $26.03 | 708900 |
| 2026-04-15 | 23.36 | $24.81 | 364300 |
| 2026-04-14 | 23.16 | $24.10 | 469200 |
| 2026-04-13 | 23.01 | $23.60 | 198600 |
| 2026-04-10 | 22.91 | $23.31 | 247000 |
| 2026-04-09 | 22.82 | $23.31 | 440200 |
| 2026-04-08 | 22.72 | $24.51 | 445300 |
| 2026-04-07 | 22.50 | $24.20 | 547000 |
| 2026-04-06 | 22.28 | $23.55 | 416400 |
| 2026-04-02 | 22.12 | $23.38 | 399300 |
| 2026-04-01 | 21.95 | $22.95 | 478500 |
| 2026-03-31 | 21.82 | $21.84 | 530800 |
| 2026-03-30 | 21.80 | $21.49 | 554600 |
| 2026-03-27 | 21.80 | $21.57 | 395300 |
| 2026-03-26 | 21.79 | $22.13 | 609800 |
| 2026-03-25 | 21.72 | $22.39 | 1.3M |
| 2026-03-24 | 21.62 | $24.46 | 3.3M |
| 2026-03-23 | 21.29 | $22.06 | 664700 |
| 2026-03-20 | 21.19 | $20.84 | 642100 |
| 2026-03-19 | 21.21 | $21.35 | 410400 |
| 2026-03-18 | 21.17 | $21.58 | 377900 |
| 2026-03-17 | 21.11 | $21.66 | 406900 |
| 2026-03-16 | 21.04 | $21.84 | 524500 |
| 2026-03-13 | 20.95 | $21.57 | 462700 |
| 2026-03-12 | 20.88 | $21.18 | 500900 |
| 2026-03-11 | 20.85 | $21.35 | 416700 |
| 2026-03-10 | 20.80 | $21.14 | 613800 |
| 2026-03-09 | 20.76 | $20.69 | 439000 |
| 2026-03-06 | 20.77 | $20.27 | 270700 |
| 2026-03-05 | 20.81 | $20.98 | 336600 |
| 2026-03-04 | 20.79 | $21.67 | 368400 |
| 2026-03-03 | 20.69 | $20.85 | 287700 |
| 2026-03-02 | 20.67 | $20.75 | 279100 |
| 2026-02-27 | 20.66 | $20.62 | 573300 |
| 2026-02-26 | 20.67 | $20.49 | 330000 |
| 2026-02-25 | 20.69 | $20.69 | 271300 |
| 2026-02-24 | 20.70 | $20.31 | 444400 |
| 2026-02-23 | 20.75 | $20.15 | 336300 |
| 2026-02-20 | 20.82 | $20.87 | 339700 |
| 2026-02-19 | 20.83 | $20.81 | 400500 |
| 2026-02-18 | 20.85 | $20.70 | 569600 |
| 2026-02-17 | 20.88 | $21.26 | 455000 |
| 2026-02-13 | 20.86 | $21.94 | 734500 |
| 2026-02-12 | 20.78 | $20.45 | 742000 |
| 2026-02-11 | 20.85 | $20.53 | 526400 |
| 2026-02-10 | 20.93 | $20.61 | 826100 |
| 2026-02-09 | 21.01 | $20.72 | 774800 |
| 2026-02-06 | 21.09 | $20.50 | 1.1M |
| 2026-02-05 | 21.21 | $19.87 | 1.5M |
| 2026-02-04 | 21.41 | $20.17 | 887900 |
| 2026-02-03 | 21.60 | $20.95 | 745700 |
| 2026-02-02 | 21.73 | $20.87 | 538900 |
| 2026-01-30 | 21.89 | $20.91 | 547300 |
| 2026-01-29 | 22.06 | $20.88 | 604400 |
| 2026-01-28 | 22.25 | $21.42 | 552000 |
| 2026-01-27 | 22.40 | $21.76 | 379600 |
| 2026-01-26 | 22.54 | $21.60 | 647500 |
| 2026-01-23 | 22.70 | $21.19 | 372200 |
| 2026-01-22 | 22.92 | $21.62 | 372500 |
| 2026-01-21 | 23.11 | $21.51 | 446200 |
| 2026-01-20 | 23.32 | $21.52 | 540600 |
| 2026-01-16 | 23.55 | $22.43 | 629900 |
| 2026-01-15 | 23.69 | $22.68 | 466600 |
| 2026-01-14 | 23.82 | $22.38 | 404800 |
| 2026-01-13 | 23.98 | $22.96 | 418100 |
| 2026-01-12 | 24.09 | $23.32 | 240700 |
| 2026-01-09 | 24.18 | $23.68 | 318000 |
| 2026-01-08 | 24.25 | $23.35 | 303200 |
| 2026-01-07 | 24.36 | $24.01 | 392900 |
| 2026-01-06 | 24.42 | $24.18 | 452900 |
| 2026-01-05 | 24.48 | $24.46 | 338200 |
| 2026-01-02 | 24.52 | $24.30 | 286700 |
| 2025-12-31 | 24.59 | $24.53 | 346500 |
| 2025-12-30 | 24.64 | $24.57 | 370100 |
| 2025-12-29 | 24.70 | $24.32 | 389400 |
| 2025-12-26 | 24.78 | $24.63 | 334700 |
| 2025-12-24 | 24.85 | $24.53 | 189900 |
| 2025-12-23 | 24.92 | $24.56 | 303500 |
| 2025-12-22 | 25.00 | $24.45 | 374100 |
| 2025-12-19 | 25.09 | $24.39 | 678600 |
| 2025-12-18 | 25.19 | $23.97 | 326300 |
| 2025-12-17 | 25.33 | $23.71 | 330100 |
| 2025-12-16 | 25.50 | $24.07 | 623300 |
| 2025-12-15 | 25.64 | $23.52 | 562900 |
| 2025-12-12 | 25.85 | $24.57 | 414200 |
| 2025-12-11 | 25.98 | $25.39 | 610700 |
| 2025-12-10 | 26.05 | $25.76 | 594300 |
| 2025-12-09 | 26.10 | $26.58 | 315700 |
| 2025-12-08 | 26.08 | $26.92 | 343700 |
| 2025-12-05 | 26.05 | $26.62 | 335600 |
| 2025-12-04 | 26.06 | $26.89 | 407000 |
| 2025-12-03 | 26.05 | $26.21 | 341600 |
| 2025-12-02 | 26.12 | $25.55 | 264000 |
| 2025-12-01 | 26.29 | $25.83 | 281600 |
| 2025-11-28 | 26.47 | $26.45 | 327300 |
| 2025-11-26 | 26.63 | $25.97 | 519400 |
| 2025-11-25 | 26.87 | $25.50 | 519100 |
| 2025-11-24 | 27.19 | $25.38 | 717300 |
| 2025-11-21 | 27.57 | $24.99 | 434400 |
| 2025-11-20 | 28.02 | $24.31 | 653900 |
| 2025-11-19 | 28.57 | $24.39 | 394900 |
| 2025-11-18 | 29.15 | $24.64 | 521500 |
| 2025-11-17 | 29.74 | $25.30 | 601000 |
| 2025-11-14 | 30.30 | $27.74 | 455500 |
| 2025-11-13 | 30.66 | $27.55 | 640500 |
| 2025-11-12 | 31.05 | $29.73 | 394600 |
| 2025-11-11 | 31.26 | $29.27 | 355800 |
| 2025-11-10 | 31.54 | $29.63 | 360600 |
| 2025-11-07 | 31.82 | $29.31 | 364700 |
| 2025-11-06 | 32.15 | $29.18 | 356700 |
| 2025-11-05 | 32.52 | $29.30 | 717600 |
| 2025-11-04 | 32.90 | $29.77 | 550100 |
| 2025-11-03 | 33.25 | $31.65 | 522700 |
| 2025-10-31 | 33.42 | $34.72 | 540600 |
| 2025-10-30 | 33.30 | $33.89 | 1.6M |
| 2025-10-29 | 33.25 | $33.61 | 577200 |
| 2025-10-28 | 33.22 | $33.91 | 349400 |
| 2025-10-27 | 33.16 | $33.23 | 281500 |
| 2025-10-24 | 33.16 | $32.99 | 271700 |
| 2025-10-23 | 33.16 | $32.19 | 220400 |
| 2025-10-22 | 33.23 | $31.76 | 366000 |
| 2025-10-21 | 33.32 | $32.18 | 271300 |
| 2025-10-20 | 33.35 | $32.77 | 392600 |
| 2025-10-17 | 33.31 | $32.42 | 604000 |
| 2025-10-16 | 33.28 | $32.46 | 763700 |
| 2025-10-15 | 33.24 | $34.84 | 452400 |
| 2025-10-14 | 32.94 | $34.83 | 755300 |
| 2025-10-13 | 32.61 | $34.49 | 665400 |
| 2025-10-10 | 32.29 | $35.18 | 1.2M |
| 2025-10-09 | 31.88 | $36.01 | 1.9M |
| 2025-10-08 | 31.35 | $33.06 | 212700 |
| 2025-10-07 | 31.08 | $32.31 | 272200 |
| 2025-10-06 | 30.86 | $32.59 | 604800 |
| 2025-10-03 | 30.59 | $33.09 | 340100 |
| 2025-10-02 | 30.25 | $33.32 | 378300 |
| 2025-10-01 | 29.87 | $33.74 | 646800 |
| 2025-09-30 | 29.41 | $32.39 | 749400 |
| 2025-09-29 | 29.06 | $31.52 | 1.1M |
| 2025-09-26 | 28.76 | $29.25 | 319700 |
| 2025-09-25 | 28.68 | $28.86 | 246800 |
| 2025-09-24 | 28.62 | $28.73 | 308700 |
| 2025-09-23 | 28.56 | $28.73 | 201400 |
| 2025-09-22 | 28.50 | $28.70 | 352800 |
| 2025-09-19 | 28.44 | $29.12 | 492700 |
| 2025-09-18 | 28.31 | $29.32 | 393200 |
| 2025-09-17 | 28.14 | $28.63 | 214800 |
| 2025-09-16 | 28.03 | $28.95 | 267700 |
| 2025-09-15 | 27.86 | $29.03 | 320500 |
| 2025-09-12 | 27.66 | $28.65 | 315200 |
| 2025-09-11 | 27.48 | $29.03 | 251200 |
| 2025-09-10 | 27.24 | $28.37 | 201400 |
| 2025-09-09 | 27.05 | $28.30 | 222100 |
| 2025-09-08 | 26.86 | $28.15 | 221500 |
| 2025-09-05 | 26.66 | $27.95 | 228500 |
| 2025-09-04 | 26.47 | $27.98 | 268000 |
| 2025-09-03 | 26.26 | $27.29 | 240100 |
| 2025-09-02 | 26.10 | $26.90 | 351300 |
| 2025-08-29 | 25.96 | $27.17 | 490900 |
| 2025-08-28 | 25.77 | $26.77 | 299300 |
| 2025-08-27 | 25.61 | $27.12 | 223500 |
| 2025-08-26 | 25.40 | $27.09 | 430900 |
| 2025-08-25 | 25.18 | $27.00 | 389700 |
| 2025-08-22 | 24.96 | $27.48 | 998400 |
| 2025-08-21 | 24.69 | $24.61 | 263100 |
| 2025-08-20 | 24.70 | $25.00 | 362400 |
| 2025-08-19 | 24.68 | $24.99 | 469800 |
| 2025-08-18 | 24.67 | $24.64 | 294900 |
| 2025-08-15 | 24.70 | $24.37 | 373300 |
| 2025-08-14 | 24.78 | $24.46 | 397800 |
| 2025-08-13 | 24.86 | $25.51 | 445800 |
| 2025-08-12 | 24.87 | $25.11 | 457800 |
| 2025-08-11 | 24.93 | $25.22 | 545700 |
| 2025-08-08 | 25.00 | $25.14 | 583900 |
| 2025-08-07 | 25.10 | $24.73 | 532300 |
| 2025-08-06 | 25.26 | $24.85 | 743900 |
| 2025-08-05 | 25.44 | $23.94 | 708100 |
| 2025-08-04 | 25.73 | $23.69 | 1.2M |
| 2025-08-01 | 26.07 | $22.50 | 807400 |
| 2025-07-31 | 26.56 | $23.25 | 1.3M |
| 2025-07-30 | 27.01 | $24.66 | 665400 |
| 2025-07-29 | 27.35 | $25.09 | 455700 |
| 2025-07-28 | 27.66 | $25.52 | 413900 |
| 2025-07-25 | 27.95 | $25.78 | 529300 |
| 2025-07-24 | 28.22 | $26.02 | 393100 |
| 2025-07-23 | 28.48 | $26.27 | 323800 |
| 2025-07-22 | 28.73 | $26.03 | 529700 |
| 2025-07-21 | 29.02 | $27.49 | 411700 |
| 2025-07-18 | 29.16 | $27.79 | 419000 |
| 2025-07-17 | 29.26 | $28.70 | 329900 |
| 2025-07-16 | 29.27 | $29.01 | 337000 |
| 2025-07-15 | 29.25 | $29.38 | 258400 |
| 2025-07-14 | 29.18 | $30.00 | 260400 |
| 2025-07-11 | 29.04 | $29.14 | 250200 |
| 2025-07-10 | 29.00 | $29.38 | 316900 |
| 2025-07-09 | 28.93 | $29.98 | 331700 |
| 2025-07-08 | 28.81 | $30.24 | 395000 |
| 2025-07-07 | 28.67 | $29.89 | 327700 |
| 2025-07-03 | 28.55 | $29.41 | 217800 |
| 2025-07-02 | 28.49 | $29.09 | 263300 |
| 2025-07-01 | 28.47 | $29.45 | 472800 |
| 2025-06-30 | 28.40 | $29.07 | 724300 |
| 2025-06-27 | 28.38 | $28.39 | 408900 |
| 2025-06-26 | 28.42 | $28.62 | 567100 |
| 2025-06-25 | 28.46 | $28.49 | 257100 |
| 2025-06-24 | 28.51 | $28.49 | 561400 |
| 2025-06-23 | 28.56 | $27.93 | 496300 |
| 2025-06-20 | 28.68 | $26.56 | 624700 |
| 2025-06-18 | 28.94 | $26.70 | 266600 |
| 2025-06-17 | 29.21 | $27.22 | 431800 |
| 2025-06-16 | 29.45 | $27.35 | 457400 |
| 2025-06-13 | 29.69 | $27.45 | 559900 |
| 2025-06-12 | 29.93 | $29.31 | 239900 |
| 2025-06-11 | 29.99 | $29.83 | 629700 |
| 2025-06-10 | 30.01 | $30.47 | 287500 |
| 2025-06-09 | 29.95 | $30.17 | 456000 |
| 2025-06-06 | 29.92 | $30.22 | 206300 |
| 2025-06-05 | 29.88 | $30.16 | 276000 |
| 2025-06-04 | 29.84 | $30.26 | 552500 |
| 2025-06-03 | 29.77 | $30.15 | 709900 |
| 2025-06-02 | 29.70 | $29.12 | 303400 |
| 2025-05-30 | 29.73 | $29.33 | 564800 |
| 2025-05-29 | 29.72 | $29.58 | 392100 |
| 2025-05-28 | 29.67 | $30.09 | 537700 |
| 2025-05-27 | 29.54 | $30.47 | 606300 |
| 2025-05-23 | 29.34 | $28.80 | 384200 |
| 2025-05-22 | 29.28 | $29.86 | 309400 |
| 2025-05-21 | 29.09 | $29.97 | 500900 |
| 2025-05-20 | 28.85 | $30.68 | 365100 |
| 2025-05-19 | 28.50 | $31.25 | 449400 |
| 2025-05-16 | 28.05 | $30.38 | 814700 |
| 2025-05-15 | 27.64 | $29.34 | 450400 |
| 2025-05-14 | 27.30 | $29.11 | 505400 |
| 2025-05-13 | 26.95 | $29.79 | 623000 |
| 2025-05-12 | 26.50 | $29.37 | 504900 |
| 2025-05-09 | 26.05 | $29.17 | 410000 |
| 2025-05-08 | 25.60 | $28.91 | 454200 |
| 2025-05-07 | 25.13 | $28.67 | 752200 |
| 2025-05-06 | 24.66 | $27.48 | 460300 |
| 2025-05-05 | 24.26 | $27.08 | 377200 |
| 2025-05-02 | 23.87 | $27.82 | 766600 |
| 2025-05-01 | 23.37 | $28.00 | 1.3M |
| 2025-04-30 | 22.84 | $24.12 | 537200 |
| 2025-04-29 | 22.69 | $24.00 | 476800 |
| 2025-04-28 | 22.55 | $24.32 | 438900 |
| 2025-04-25 | 22.38 | $24.76 | 579900 |
| 2025-04-24 | 22.17 | $22.43 | 252700 |
| 2025-04-23 | 22.20 | $22.00 | 296600 |
| 2025-04-22 | 22.27 | $21.96 | 324300 |
| 2025-04-21 | 22.37 | $21.61 | 370400 |
| 2025-04-17 | 22.50 | $22.11 | 199000 |
| 2025-04-16 | 22.60 | $22.19 | 276800 |
| 2025-04-15 | 22.71 | $22.49 | 301700 |
| 2025-04-14 | 22.79 | $22.60 | 505900 |
| 2025-04-11 | 22.86 | $22.64 | 454500 |
| 2025-04-10 | 22.94 | $22.12 | 572700 |
| 2025-04-09 | 23.08 | $23.07 | 815000 |
| 2025-04-08 | 23.13 | $20.21 | 431000 |
| 2025-04-07 | 23.47 | $20.55 | 515200 |
| 2025-04-04 | 23.78 | $19.97 | 618700 |
| 2025-04-03 | 24.17 | $21.39 | 418700 |
| 2025-04-02 | 24.43 | $24.90 | 334100 |
| 2025-04-01 | 24.36 | $24.92 | 264200 |
| 2025-03-31 | 24.28 | $24.46 | 545700 |
| 2025-03-28 | 24.25 | $24.72 | 248100 |
| 2025-03-27 | 24.20 | $24.83 | 230300 |
| 2025-03-26 | 24.15 | $24.62 | 171200 |
| 2025-03-25 | 24.12 | $24.80 | 229500 |
| 2025-03-24 | 24.08 | $24.69 | 221300 |
| 2025-03-21 | 24.06 | $23.63 | 436600 |
| 2025-03-20 | 24.15 | $24.19 | 244100 |
| 2025-03-19 | 24.20 | $24.79 | 358000 |
| 2025-03-18 | 24.20 | $23.86 | 276300 |
| 2025-03-17 | 24.31 | $23.70 | 299300 |
| 2025-03-14 | 24.46 | $23.90 | 327400 |
| 2025-03-13 | 24.61 | $23.64 | 369500 |
| 2025-03-12 | 24.82 | $24.40 | 622300 |
| 2025-03-11 | 24.98 | $23.41 | 556900 |
| 2025-03-10 | 25.27 | $22.11 | 432800 |
| 2025-03-07 | 25.72 | $23.30 | 477600 |
| 2025-03-06 | 26.08 | $23.80 | 321500 |
| 2025-03-05 | 26.41 | $24.80 | 386300 |
| 2025-03-04 | 26.67 | $24.77 | 457300 |
| 2025-03-03 | 26.94 | $24.87 | 411700 |
| 2025-02-28 | 27.22 | $26.30 | 259600 |
| 2025-02-27 | 27.36 | $25.92 | 275100 |
| 2025-02-26 | 27.55 | $26.27 | 238700 |
| 2025-02-25 | 27.70 | $25.45 | 296500 |
| 2025-02-24 | 27.93 | $25.72 | 305700 |
| 2025-02-21 | 28.15 | $26.20 | 311300 |
| 2025-02-20 | 28.33 | $27.03 | 274900 |
| 2025-02-19 | 28.44 | $27.23 | 369900 |
| 2025-02-18 | 28.54 | $26.97 | 546400 |
| 2025-02-14 | 28.65 | $28.46 | 319500 |
| 2025-02-13 | 28.62 | $29.42 | 551300 |
| 2025-02-12 | 28.48 | $29.42 | 559400 |
| 2025-02-11 | 28.33 | $30.91 | 526900 |
| 2025-02-10 | 28.02 | $30.35 | 675100 |
| 2025-02-07 | 27.73 | $29.39 | 628600 |
| 2025-02-06 | 27.53 | $28.53 | 896100 |
| 2025-02-05 | 27.40 | $28.15 | 634100 |
| 2025-02-04 | 27.31 | $28.25 | 531600 |
| 2025-02-03 | 27.20 | $27.50 | 377300 |
| 2025-01-31 | 27.17 | $27.65 | 660000 |
| 2025-01-30 | 27.12 | $27.76 | 267200 |
| 2025-01-29 | 27.05 | $26.65 | 335600 |
| 2025-01-28 | 27.11 | $26.49 | 301200 |
| 2025-01-27 | 27.18 | $25.82 | 497000 |
| 2025-01-24 | 27.34 | $27.85 | 268200 |
| 2025-01-23 | 27.30 | $28.65 | 276800 |
| 2025-01-22 | 27.18 | $28.21 | 296800 |
| 2025-01-21 | 27.09 | $27.59 | 359000 |
| 2025-01-17 | 27.06 | $27.17 | 211000 |
| 2025-01-16 | 27.06 | $26.64 | 225800 |
| 2025-01-15 | 27.11 | $26.80 | 210800 |
| 2025-01-14 | 27.14 | $26.28 | 200700 |
| 2025-01-13 | 27.21 | $25.94 | 249800 |
| 2025-01-10 | 27.31 | $26.28 | 249200 |
| 2025-01-08 | 27.38 | $26.95 | 301200 |
| 2025-01-07 | 27.36 | $27.33 | 253100 |
| 2025-01-06 | 27.30 | $27.45 | 301500 |
| 2025-01-03 | 27.22 | $27.52 | 189300 |
| 2025-01-02 | 27.12 | $27.15 | 318500 |
| 2024-12-31 | 27.04 | $27.87 | 272300 |
| 2024-12-30 | 26.89 | $27.69 | 338400 |
| 2024-12-27 | 26.73 | $28.14 | 312000 |
| 2024-12-26 | 26.51 | $29.03 | 280200 |
| 2024-12-24 | 26.19 | $28.39 | 250700 |
| 2024-12-23 | 25.91 | $27.19 | 456600 |
| 2024-12-20 | 25.73 | $28.00 | 1.1M |
| 2024-12-19 | 25.46 | $26.71 | 573500 |
| 2024-12-18 | 25.29 | $26.91 | 950400 |
| 2024-12-17 | 25.09 | $25.68 | 372100 |
| 2024-12-16 | 25.01 | $25.80 | 204900 |
| 2024-12-13 | 24.90 | $25.41 | 180100 |
| 2024-12-12 | 24.83 | $25.38 | 277500 |
| 2024-12-11 | 24.75 | $25.23 | 230000 |
| 2024-12-10 | 24.68 | $25.08 | 386200 |
| 2024-12-09 | 24.62 | $24.17 | 293800 |
| 2024-12-06 | 24.65 | $24.71 | 189400 |
| 2024-12-05 | 24.62 | $25.36 | 244400 |
| 2024-12-04 | 24.52 | $25.32 | 480100 |
| 2024-12-03 | 24.42 | $25.51 | 319000 |
| 2024-12-02 | 24.29 | $24.57 | 401700 |
| 2024-11-29 | 24.23 | $24.60 | 185200 |
| 2024-11-27 | 24.16 | $24.04 | 346000 |
| 2024-11-26 | 24.13 | $25.07 | 414100 |
| 2024-11-25 | 23.98 | $24.31 | 449600 |
| 2024-11-22 | 23.88 | $24.30 | 344000 |
| 2024-11-21 | 23.76 | $23.91 | 241600 |
| 2024-11-20 | 23.67 | $24.10 | 215600 |
| 2024-11-19 | 23.53 | $24.17 | 405400 |
| 2024-11-18 | 23.38 | $24.46 | 414600 |
| 2024-11-15 | 23.18 | $24.15 | 500100 |
| 2024-11-14 | 23.00 | $24.15 | 366800 |
| 2024-11-13 | 22.81 | $23.78 | 396100 |
| 2024-11-12 | 22.64 | $24.20 | 332200 |
| 2024-11-11 | 22.42 | $24.67 | 423300 |
| 2024-11-08 | 22.13 | $24.31 | 646300 |
| 2024-11-07 | 21.86 | $23.43 | 469900 |
| 2024-11-06 | 21.66 | $23.49 | 453200 |
| 2024-11-05 | 21.44 | $23.09 | 369700 |
| 2024-11-04 | 21.25 | $23.17 | 545100 |
| 2024-11-01 | 21.03 | $22.78 | 589100 |
| 2024-10-31 | 20.83 | $21.92 | 468300 |
| 2024-10-30 | 20.70 | $20.68 | 281900 |
| 2024-10-29 | 20.68 | $20.44 | 189400 |
| 2024-10-28 | 20.68 | $20.42 | 154300 |
| 2024-10-25 | 20.69 | $20.22 | 160200 |
| 2024-10-24 | 20.71 | $20.16 | 180900 |
| 2024-10-23 | 20.73 | $20.33 | 194800 |
| 2024-10-22 | 20.74 | $20.97 | 147400 |
| 2024-10-21 | 20.69 | $21.19 | 185500 |
| 2024-10-18 | 20.61 | $21.52 | 200000 |
| 2024-10-17 | 20.49 | $21.84 | 343000 |
| 2024-10-16 | 20.33 | $21.65 | 236900 |
| 2024-10-15 | 20.19 | $21.08 | 221400 |
| 2024-10-14 | 20.11 | $20.69 | 138900 |
| 2024-10-11 | 20.06 | $20.85 | 225100 |
| 2024-10-10 | 20.00 | $19.87 | 349800 |
| 2024-10-09 | 20.04 | $20.65 | 267500 |
| 2024-10-08 | 19.99 | $20.65 | 454100 |
| 2024-10-07 | 19.91 | $19.27 | 152000 |
| 2024-10-04 | 19.95 | $19.30 | 142800 |
| 2024-10-03 | 19.96 | $19.06 | 255500 |
| 2024-10-02 | 19.99 | $19.80 | 235400 |
| 2024-10-01 | 19.93 | $19.88 | 306000 |
| 2024-09-30 | 19.85 | $20.06 | 301100 |
| 2024-09-27 | 19.73 | $19.86 | 317200 |
| 2024-09-26 | 19.61 | $19.91 | 311100 |
| 2024-09-25 | 19.47 | $20.17 | 329300 |
| 2024-09-24 | 19.29 | $20.77 | 402700 |
| 2024-09-23 | 19.03 | $20.07 | 307700 |
| 2024-09-20 | 18.81 | $20.27 | 661100 |
| 2024-09-19 | 18.56 | $20.70 | 258300 |
| 2024-09-18 | 18.24 | $20.54 | 374000 |
| 2024-09-17 | 17.91 | $20.91 | 435400 |
| 2024-09-16 | 17.52 | $21.36 | 382800 |
| 2024-09-13 | 17.06 | $21.94 | 1.1M |
| 2024-09-12 | 16.52 | $20.84 | 3.3M |
| 2024-09-11 | 16.05 | $15.93 | 324600 |
| 2024-09-10 | 16.05 | $15.96 | 134800 |
| 2024-09-09 | 16.04 | $15.91 | 164900 |
| 2024-09-06 | 16.03 | $15.76 | 221100 |
| 2024-09-05 | 16.03 | $16.07 | 213700 |
| 2024-09-04 | 16.00 | $16.72 | 253000 |
| 2024-09-03 | 15.90 | $16.32 | 321200 |
| 2024-08-30 | 15.83 | $16.23 | 209700 |
| 2024-08-29 | 15.76 | $16.24 | 155700 |
| 2024-08-28 | 15.69 | $16.21 | 160800 |
| 2024-08-27 | 15.62 | $15.96 | 185600 |
| 2024-08-26 | 15.58 | $16.59 | 343000 |
| 2024-08-23 | 15.47 | $15.78 | 138700 |
| 2024-08-22 | 15.44 | $15.55 | 107400 |
| 2024-08-21 | 15.44 | $16.05 | 193300 |
| 2024-08-20 | 15.38 | $15.92 | 152800 |
| 2024-08-19 | 15.33 | $15.55 | 201900 |
| 2024-08-16 | 15.32 | $15.16 | 208700 |
| 2024-08-15 | 15.34 | $15.49 | 149300 |
| 2024-08-14 | 15.34 | $15.17 | 133300 |
| 2024-08-13 | 15.36 | $15.47 | 172300 |
| 2024-08-12 | 15.36 | $14.99 | 204200 |
| 2024-08-09 | 15.40 | $15.19 | 157700 |
| 2024-08-08 | 15.43 | $15.36 | 152200 |
| 2024-08-07 | 15.43 | $15.03 | 226600 |
| 2024-08-06 | 15.47 | $14.62 | 305700 |
| 2024-08-05 | 15.54 | $14.59 | 305700 |
| 2024-08-02 | 15.61 | $15.25 | 292200 |
| 2024-08-01 | 15.62 | $16.43 | 601000 |
| 2024-07-31 | 15.51 | $15.88 | 358200 |
| 2024-07-30 | 15.45 | $16.03 | 134400 |
| 2024-07-29 | 15.36 | $15.92 | 128500 |
| 2024-07-26 | 15.29 | $16.00 | 144000 |
| 2024-07-25 | 15.19 | $15.60 | 172500 |
| 2024-07-24 | 15.14 | $15.23 | 130000 |
| 2024-07-23 | 15.12 | $15.53 | 124800 |
| 2024-07-22 | 15.06 | $15.36 | 115000 |
| 2024-07-19 | 15.02 | $15.16 | 110300 |
| 2024-07-18 | 14.99 | $15.27 | 207700 |
| 2024-07-17 | 14.95 | $15.81 | 267600 |
| 2024-07-16 | 14.85 | $15.62 | 187100 |
| 2024-07-15 | 14.76 | $15.13 | 137700 |
| 2024-07-12 | 14.72 | $15.00 | 130600 |
| 2024-07-11 | 14.69 | $14.85 | 167400 |
| 2024-07-10 | 14.68 | $14.54 | 149800 |
| 2024-07-09 | 14.70 | $14.40 | 157400 |
| 2024-07-08 | 14.73 | $14.53 | 161700 |
| 2024-07-05 | 14.74 | $14.58 | 226900 |
| 2024-07-03 | 14.75 | $14.74 | 89700 |
| 2024-07-02 | 14.73 | $14.71 | 144500 |
| 2024-07-01 | 14.71 | $14.87 | 155300 |
| 2024-06-28 | 14.68 | $15.30 | 285900 |
| 2024-06-27 | 14.59 | $14.73 | 182100 |
| 2024-06-26 | 14.55 | $14.85 | 166300 |
| 2024-06-25 | 14.50 | $14.98 | 173300 |
| 2024-06-24 | 14.42 | $14.42 | 188400 |
| 2024-06-21 | 14.40 | $14.36 | 696000 |
| 2024-06-20 | 14.37 | $14.46 | 161100 |
| 2024-06-18 | 14.32 | $14.73 | 190900 |
| 2024-06-17 | 14.24 | $14.64 | 196100 |
| 2024-06-14 | 14.15 | $14.55 | 160500 |
| 2024-06-13 | 14.07 | $14.91 | 154100 |
| 2024-06-12 | 13.94 | $15.35 | 230100 |
| 2024-06-11 | 13.76 | $14.84 | 233400 |
| 2024-06-10 | 13.62 | $14.24 | 244200 |
| 2024-06-07 | 13.52 | $14.09 | 200100 |
| 2024-06-06 | 13.42 | $14.34 | 308000 |
| 2024-06-05 | 13.29 | $13.73 | 239900 |
| 2024-06-04 | 13.20 | $13.43 | 198800 |
| 2024-06-03 | 13.14 | $13.71 | 247500 |
| 2024-05-31 | 13.04 | $13.81 | 398600 |
| 2024-05-30 | 12.92 | $13.68 | 213800 |
| 2024-05-29 | 12.82 | $13.73 | 297600 |
| 2024-05-28 | 12.72 | $13.61 | 283900 |
| 2024-05-24 | 12.64 | $13.38 | 429000 |
| 2024-05-23 | 12.59 | $12.93 | 245300 |
| 2024-05-22 | 12.59 | $12.92 | 265600 |
| 2024-05-21 | 12.60 | $12.49 | 221100 |
| 2024-05-20 | 12.65 | $12.59 | 186400 |
| 2024-05-17 | 12.71 | $12.90 | 284800 |
| 2024-05-16 | 12.75 | $13.06 | 311500 |
| 2024-05-15 | 12.77 | $13.08 | 423200 |
| 2024-05-14 | 12.80 | $12.31 | 254800 |
| 2024-05-13 | 12.91 | $12.08 | 311500 |
| 2024-05-10 | 13.05 | $12.04 | 285000 |
| 2024-05-09 | 13.21 | $12.00 | 295800 |
| 2024-05-08 | 13.38 | $11.58 | 337500 |
| 2024-05-07 | 13.61 | $11.49 | 394900 |
| 2024-05-06 | 13.87 | $12.06 | 386800 |
| 2024-05-03 | 14.09 | $11.63 | 581300 |
| 2024-05-02 | 14.36 | $11.78 | 1.5M |
| 2024-05-01 | 14.64 | $14.94 | 245800 |
| 2024-04-30 | 14.62 | $14.78 | 297400 |
| 2024-04-29 | 14.61 | $14.86 | 142800 |
| 2024-04-26 | 14.61 | $14.85 | 134700 |
| 2024-04-25 | 14.60 | $14.82 | 137100 |
| 2024-04-24 | 14.61 | $14.74 | 151300 |
| 2024-04-23 | 14.63 | $14.58 | 118100 |
| 2024-04-22 | 14.67 | $14.41 | 101800 |
| 2024-04-19 | 14.73 | $14.26 | 140600 |
| 2024-04-18 | 14.80 | $14.15 | 146400 |
| 2024-04-17 | 14.90 | $13.96 | 130900 |
| 2024-04-16 | 15.02 | $14.05 | 166100 |
| 2024-04-15 | 15.13 | $14.28 | 183900 |
| 2024-04-12 | 15.22 | $14.68 | 186600 |
| 2024-04-11 | 15.28 | $14.91 | 153200 |
| 2024-04-10 | 15.31 | $14.69 | 201100 |
| 2024-04-09 | 15.36 | $15.54 | 118400 |
| 2024-04-08 | 15.32 | $14.96 | 75300 |
| 2024-04-05 | 15.34 | $15.02 | 169700 |
| 2024-04-04 | 15.35 | $15.31 | 153000 |
| 2024-04-03 | 15.33 | $15.40 | 125000 |
| 2024-04-02 | 15.30 | $15.31 | 142600 |
| 2024-04-01 | 15.28 | $15.70 | 103800 |
| 2024-03-28 | 15.21 | $15.77 | 198100 |
| 2024-03-27 | 15.14 | $15.83 | 122300 |
| 2024-03-26 | 15.05 | $15.73 | 152300 |
| 2024-03-25 | 14.97 | $15.67 | 104800 |
| 2024-03-22 | 14.89 | $15.44 | 140300 |
| 2024-03-21 | 14.83 | $15.50 | 275300 |
| 2024-03-20 | 14.77 | $15.30 | 163300 |
| 2024-03-19 | 14.71 | $14.82 | 172200 |
| 2024-03-18 | 14.71 | $14.70 | 233200 |
| 2024-03-15 | 14.71 | $14.59 | 428300 |
| 2024-03-14 | 14.73 | $14.57 | 211600 |
| 2024-03-13 | 14.75 | $14.78 | 128600 |
| 2024-03-12 | 14.74 | $14.68 | 152800 |
| 2024-03-11 | 14.74 | $14.39 | 87400 |
| 2024-03-08 | 14.76 | $14.58 | 95900 |
| 2024-03-07 | 14.75 | $14.58 | 241600 |
| 2024-03-06 | 14.75 | $14.85 | 177000 |
| 2024-03-05 | 14.71 | $14.54 | 118400 |
| 2024-03-04 | 14.70 | $14.94 | 231900 |
| 2024-03-01 | 14.66 | $15.12 | 214700 |
| 2024-02-29 | 14.59 | $14.99 | 350500 |
| 2024-02-28 | 14.53 | $14.85 | 289100 |
| 2024-02-27 | 14.48 | $14.90 | 198500 |
| 2024-02-26 | 14.43 | $14.98 | 233700 |
| 2024-02-23 | 14.37 | $14.84 | 280900 |
| 2024-02-22 | 14.32 | $14.66 | 305800 |
| 2024-02-21 | 14.29 | $14.63 | 380600 |
| 2024-02-20 | 14.26 | $14.88 | 263100 |
| 2024-02-16 | 14.21 | $14.64 | 342600 |
| 2024-02-15 | 14.17 | $15.19 | 308000 |
| 2024-02-14 | 14.08 | $14.25 | 295700 |
| 2024-02-13 | 14.07 | $13.48 | 296700 |
| 2024-02-12 | 14.14 | $14.03 | 445300 |
| 2024-02-09 | 14.16 | $12.86 | 407700 |
| 2024-02-08 | 14.29 | $13.20 | 636900 |
| 2024-02-07 | 14.40 | $14.32 | 230000 |
| 2024-02-06 | 14.39 | $14.31 | 333400 |
| 2024-02-05 | 14.39 | $14.23 | 261900 |
| 2024-02-02 | 14.40 | $14.55 | 268200 |
| 2024-02-01 | 14.37 | $14.41 | 355400 |
| 2024-01-31 | 14.36 | $14.20 | 310500 |
| 2024-01-30 | 14.36 | $14.63 | 344900 |
| 2024-01-29 | 14.33 | $14.83 | 165900 |
| 2024-01-26 | 14.27 | $14.80 | 204500 |
| 2024-01-25 | 14.22 | $14.74 | 136500 |
| 2024-01-24 | 14.18 | $14.43 | 150900 |
| 2024-01-23 | 14.17 | $14.50 | 143200 |
| 2024-01-22 | 14.15 | $14.34 | 147900 |
| 2024-01-19 | 14.15 | $14.06 | 146400 |
| 2024-01-18 | 14.18 | $13.99 | 173200 |
| 2024-01-17 | 14.22 | $13.82 | 192500 |
| 2024-01-16 | 14.28 | $13.87 | 364900 |
| 2024-01-12 | 14.34 | $13.98 | 120100 |
| 2024-01-11 | 14.39 | $13.98 | 192300 |
| 2024-01-10 | 14.45 | $14.12 | 128300 |
| 2024-01-09 | 14.49 | $14.23 | 143600 |
| 2024-01-08 | 14.53 | $14.22 | 135800 |
| 2024-01-05 | 14.56 | $14.09 | 192000 |
| 2024-01-04 | 14.61 | $14.23 | 197700 |
| 2024-01-03 | 14.64 | $14.11 | 182300 |
| 2024-01-02 | 14.68 | $14.29 | 193500 |
| 2023-12-29 | 14.70 | $14.58 | 123000 |
| 2023-12-28 | 14.70 | $14.92 | 147400 |
| 2023-12-27 | 14.65 | $14.94 | 138100 |
| 2023-12-26 | 14.59 | $14.95 | 138500 |
| 2023-12-22 | 14.51 | $14.75 | 123300 |
| 2023-12-21 | 14.45 | $14.78 | 145200 |
| 2023-12-20 | 14.38 | $14.52 | 320800 |
| 2023-12-19 | 14.32 | $14.87 | 258200 |
| 2023-12-18 | 14.22 | $14.66 | 273500 |
| 2023-12-15 | 14.14 | $14.79 | 571300 |
| 2023-12-14 | 14.02 | $14.92 | 308400 |
| 2023-12-13 | 13.89 | $14.98 | 391900 |
| 2023-12-12 | 13.74 | $14.69 | 227800 |
| 2023-12-11 | 13.61 | $14.49 | 332100 |
| 2023-12-08 | 13.49 | $13.99 | 261400 |
| 2023-12-07 | 13.40 | $14.00 | 210400 |
| 2023-12-06 | 13.31 | $14.03 | 244200 |
| 2023-12-05 | 13.21 | $13.95 | 318800 |
| 2023-12-04 | 13.12 | $14.08 | 355400 |
| 2023-12-01 | 13.00 | $13.87 | 503600 |
| 2023-11-30 | 12.90 | $13.64 | 575500 |
| 2023-11-29 | 12.81 | $13.10 | 299400 |
| 2023-11-28 | 12.77 | $12.97 | 237100 |
| 2023-11-27 | 12.75 | $12.91 | 220700 |
| 2023-11-24 | 12.72 | $13.01 | 90000 |
| 2023-11-22 | 12.69 | $12.87 | 141800 |
| 2023-11-21 | 12.66 | $12.65 | 183700 |
| 2023-11-20 | 12.64 | $12.84 | 188100 |
| 2023-11-17 | 12.59 | $12.73 | 193100 |
| 2023-11-16 | 12.54 | $12.58 | 188600 |
| 2023-11-15 | 12.51 | $12.99 | 252300 |
| 2023-11-14 | 12.42 | $13.05 | 242500 |
| 2023-11-13 | 12.32 | $12.29 | 149700 |
| 2023-11-10 | 12.29 | $12.49 | 144500 |
| 2023-11-09 | 12.24 | $12.26 | 181700 |
| 2023-11-08 | 12.20 | $12.64 | 153300 |
| 2023-11-07 | 12.12 | $12.71 | 209500 |
| 2023-11-06 | 12.03 | $12.99 | 227500 |
| 2023-11-03 | 11.91 | $12.85 | 317700 |
| 2023-11-02 | 11.80 | $12.43 | 470200 |
| 2023-11-01 | 11.72 | $12.10 | 258100 |
| 2023-10-31 | 11.67 | $12.64 | 263400 |
| 2023-10-30 | 11.57 | $12.54 | 367400 |
| 2023-10-27 | 11.48 | $12.86 | 833100 |
| 2023-10-26 | 11.36 | $12.48 | 951000 |
| 2023-10-25 | 11.27 | $10.43 | 340200 |
| 2023-10-24 | 11.38 | $10.94 | 337800 |
| 2023-10-23 | 11.45 | $10.75 | 251600 |
| 2023-10-20 | 11.54 | $10.97 | 176400 |
| 2023-10-19 | 11.62 | $11.17 | 218000 |
| 2023-10-18 | 11.68 | $11.41 | 205100 |
| 2023-10-17 | 11.73 | $11.72 | 334900 |
| 2023-10-16 | 11.76 | $11.30 | 527600 |
| 2023-10-13 | 11.83 | $10.95 | 280300 |
| 2023-10-12 | 11.94 | $11.33 | 315600 |
| 2023-10-11 | 12.02 | $11.76 | 169100 |
| 2023-10-10 | 12.07 | $11.91 | 337300 |
| 2023-10-09 | 12.10 | $11.79 | 206600 |
| 2023-10-06 | 12.14 | $11.81 | 273500 |
| 2023-10-05 | 12.18 | $11.53 | 400000 |
| 2023-10-04 | 12.25 | $11.75 | 249200 |
| 2023-10-03 | 12.30 | $12.02 | 234300 |
| 2023-10-02 | 12.32 | $12.46 | 280600 |
| 2023-09-29 | 12.31 | $12.59 | 468400 |
| 2023-09-28 | 12.28 | $11.96 | 402200 |
| 2023-09-27 | 12.32 | $11.93 | 296700 |
| 2023-09-26 | 12.37 | $12.16 | 446400 |
| 2023-09-25 | 12.40 | $12.00 | 266600 |
| 2023-09-22 | 12.45 | $12.32 | 345900 |
| 2023-09-21 | 12.47 | $12.67 | 330000 |
| 2023-09-20 | 12.46 | $12.53 | 469900 |
| 2023-09-19 | 12.47 | $12.59 | 581600 |
| 2023-09-18 | 12.46 | $12.50 | 1.0M |
| 2023-09-15 | 12.47 | $12.86 | 7.5M |
| 2023-09-14 | 12.44 | $12.87 | 938300 |
| 2023-09-13 | 12.41 | $12.44 | 811800 |
| 2023-09-12 | 12.43 | $11.84 | 477400 |
| 2023-09-11 | 12.51 | $11.94 | 546400 |
| 2023-09-08 | 12.58 | $12.18 | 711100 |
| 2023-09-07 | 12.63 | $11.55 | 685400 |
| 2023-09-06 | 12.75 | $11.86 | 701300 |
| 2023-09-05 | 12.85 | $12.01 | 1.7M |
| 2023-09-01 | 12.94 | $13.07 | 163000 |
| 2023-08-31 | 12.93 | $13.18 | 221600 |
| 2023-08-30 | 12.92 | $13.26 | 194900 |
| 2023-08-29 | 12.91 | $13.17 | 395300 |
| 2023-08-28 | 12.90 | $12.90 | 252200 |
| 2023-08-25 | 12.93 | $12.75 | 198400 |
| 2023-08-24 | 12.98 | $12.70 | 220800 |
| 2023-08-23 | 13.04 | $12.88 | 205300 |
| 2023-08-22 | 13.08 | $12.58 | 225900 |
| 2023-08-21 | 13.17 | $12.67 | 313900 |
| 2023-08-18 | 13.25 | $12.79 | 252300 |
| 2023-08-17 | 13.33 | $12.93 | 297400 |
| 2023-08-16 | 13.40 | $12.64 | 363700 |
| 2023-08-15 | 13.51 | $12.96 | 152300 |
| 2023-08-14 | 13.59 | $12.94 | 262800 |
| 2023-08-11 | 13.69 | $13.04 | 200400 |
| 2023-08-10 | 13.78 | $13.04 | 529600 |
| 2023-08-09 | 13.88 | $12.75 | 209300 |
| 2023-08-08 | 14.01 | $13.31 | 303200 |
| 2023-08-07 | 14.10 | $13.48 | 281800 |
| 2023-08-04 | 14.18 | $14.08 | 213800 |
| 2023-08-03 | 14.21 | $14.25 | 438300 |
| 2023-08-02 | 14.22 | $14.30 | 523600 |
| 2023-08-01 | 14.22 | $14.17 | 518700 |
| 2023-07-31 | 14.24 | $13.64 | 330900 |
| 2023-07-28 | 14.31 | $13.50 | 392800 |
| 2023-07-27 | 14.39 | $13.94 | 601800 |
| 2023-07-26 | 14.44 | $14.44 | 323800 |
| 2023-07-25 | 14.43 | $14.24 | 231900 |
| 2023-07-24 | 14.45 | $14.24 | 198300 |
| 2023-07-21 | 14.46 | $14.20 | 175300 |
| 2023-07-20 | 14.47 | $14.46 | 113100 |
| 2023-07-19 | 14.46 | $14.67 | 200900 |
| 2023-07-18 | 14.43 | $14.44 | 141900 |
| 2023-07-17 | 14.43 | $14.33 | 122300 |
| 2023-07-14 | 14.43 | $14.35 | 190300 |
| 2023-07-13 | 14.43 | $14.87 | 129000 |
| 2023-07-12 | 14.38 | $14.86 | 181400 |
| 2023-07-11 | 14.33 | $14.89 | 158000 |
| 2023-07-10 | 14.27 | $14.55 | 173600 |
| 2023-07-07 | 14.24 | $14.48 | 186600 |
| 2023-07-06 | 14.21 | $14.34 | 237400 |
| 2023-07-05 | 14.19 | $14.09 | 332100 |
| 2023-07-03 | 14.20 | $14.43 | 102800 |
| 2023-06-30 | 14.17 | $14.16 | 228500 |
| 2023-06-29 | 14.17 | $14.16 | 121100 |
| 2023-06-28 | 14.17 | $14.03 | 114100 |
| 2023-06-27 | 14.18 | $14.09 | 186200 |
| 2023-06-26 | 14.18 | $13.64 | 127900 |
| 2023-06-23 | 14.23 | $13.93 | 272100 |
| 2023-06-22 | 14.25 | $14.44 | 355300 |
| 2023-06-21 | 14.22 | $14.36 | 381700 |
| 2023-06-20 | 14.19 | $14.62 | 459600 |
| 2023-06-16 | 14.13 | $14.93 | 544300 |
| 2023-06-15 | 14.05 | $14.59 | 334300 |
| 2023-06-14 | 13.99 | $14.17 | 265900 |
| 2023-06-13 | 13.97 | $14.16 | 153700 |
| 2023-06-12 | 13.94 | $13.90 | 121700 |
| 2023-06-09 | 13.95 | $13.68 | 99600 |
| 2023-06-08 | 13.97 | $14.00 | 165000 |
| 2023-06-07 | 13.97 | $14.00 | 268500 |
| 2023-06-06 | 13.96 | $13.97 | 203300 |
| 2023-06-05 | 13.96 | $13.83 | 192500 |
| 2023-06-02 | 13.97 | $14.23 | 264800 |
| 2023-06-01 | 13.94 | $14.22 | 200000 |
| 2023-05-31 | 13.90 | $14.03 | 756900 |
| 2023-05-30 | 13.89 | $14.00 | 206000 |
| 2023-05-26 | 13.88 | $13.95 | 330700 |
| 2023-05-25 | 13.87 | $13.68 | 226300 |
| 2023-05-24 | 13.90 | $13.82 | 174000 |
| 2023-05-23 | 13.92 | $13.86 | 204500 |
| 2023-05-22 | 13.96 | $13.90 | 284000 |
| 2023-05-19 | 14.00 | $13.97 | 204200 |
| 2023-05-18 | 14.06 | $14.12 | 195300 |
| 2023-05-17 | 14.12 | $13.83 | 172900 |
| 2023-05-16 | 14.22 | $13.74 | 166700 |
| 2023-05-15 | 14.35 | $14.02 | 351300 |
| 2023-05-12 | 14.48 | $13.87 | 200200 |
| 2023-05-11 | 14.64 | $13.78 | 210100 |
| 2023-05-10 | 14.83 | $13.98 | 178100 |
| 2023-05-09 | 15.02 | $13.90 | 133200 |
| 2023-05-08 | 15.24 | $13.88 | 136600 |
| 2023-05-05 | 15.48 | $13.92 | 180100 |
| 2023-05-04 | 15.75 | $13.75 | 181900 |
| 2023-05-03 | 16.05 | $13.71 | 320300 |
| 2023-05-02 | 16.37 | $13.63 | 207700 |
| 2023-05-01 | 16.73 | $14.37 | 210100 |
| 2023-04-28 | 17.04 | $14.13 | 426900 |
| 2023-04-27 | 17.39 | $14.51 | 768800 |
| 2023-04-26 | 17.71 | $16.82 | 147700 |
| 2023-04-25 | 17.82 | $16.69 | 129900 |
| 2023-04-24 | 17.95 | $17.36 | 109200 |
| 2023-04-21 | 18.01 | $17.56 | 114700 |
| 2023-04-20 | 18.05 | $17.27 | 111300 |
| 2023-04-19 | 18.12 | $17.34 | 126500 |
| 2023-04-18 | 18.19 | $17.64 | 128600 |
| 2023-04-17 | 18.22 | $18.36 | 94200 |
| 2023-04-14 | 18.19 | $18.39 | 91000 |
| 2023-04-13 | 18.14 | $18.54 | 103000 |
| 2023-04-12 | 18.08 | $18.11 | 77700 |
| 2023-04-11 | 18.06 | $18.22 | 85100 |
| 2023-04-10 | 18.02 | $18.43 | 83800 |
| 2023-04-06 | 17.96 | $18.46 | 72300 |
| 2023-04-05 | 17.90 | $18.66 | 81900 |
| 2023-04-04 | 17.81 | $18.47 | 154300 |
| 2023-04-03 | 17.73 | $18.36 | 153900 |
| 2023-03-31 | 17.67 | $18.51 | 129600 |
| 2023-03-30 | 17.59 | $17.91 | 84600 |
| 2023-03-29 | 17.56 | $17.75 | 107300 |
| 2023-03-28 | 17.55 | $17.46 | 79300 |
| 2023-03-27 | 17.58 | $17.59 | 87300 |
| 2023-03-24 | 17.59 | $17.30 | 103600 |
| 2023-03-23 | 17.63 | $17.17 | 89800 |
| 2023-03-22 | 17.69 | $17.41 | 113100 |
| 2023-03-21 | 17.74 | $17.70 | 115000 |
| 2023-03-20 | 17.76 | $17.51 | 124500 |
| 2023-03-17 | 17.81 | $17.43 | 445400 |
| 2023-03-16 | 17.88 | $17.80 | 132400 |
| 2023-03-15 | 17.91 | $17.66 | 128800 |
| 2023-03-14 | 17.97 | $17.78 | 112100 |
| 2023-03-13 | 18.02 | $17.24 | 121100 |
| 2023-03-10 | 18.14 | $17.69 | 111300 |
| 2023-03-09 | 18.22 | $18.00 | 87400 |
| 2023-03-08 | 18.28 | $17.85 | 104100 |
| 2023-03-07 | 18.36 | $17.74 | 107300 |
| 2023-03-06 | 18.46 | $17.69 | 251700 |
| 2023-03-03 | 18.57 | $18.21 | 96200 |
| 2023-03-02 | 18.64 | $18.02 | 105300 |
| 2023-03-01 | 18.74 | $18.08 | 89700 |
| 2023-02-28 | 18.84 | $18.10 | 185900 |
| 2023-02-27 | 18.95 | $17.95 | 94100 |
| 2023-02-24 | 19.08 | $18.05 | 115400 |
| 2023-02-23 | 19.21 | $18.65 | 81500 |
| 2023-02-22 | 19.28 | $18.68 | 132000 |
| 2023-02-21 | 19.37 | $18.59 | 94600 |
| 2023-02-17 | 19.46 | $19.23 | 137900 |
| 2023-02-16 | 19.50 | $19.15 | 158800 |
| 2023-02-15 | 19.55 | $19.44 | 121400 |
| 2023-02-14 | 19.58 | $19.17 | 102100 |
| 2023-02-13 | 19.64 | $19.45 | 65200 |
| 2023-02-10 | 19.67 | $19.34 | 142700 |
| 2023-02-09 | 19.72 | $19.30 | 115300 |
| 2023-02-08 | 19.78 | $19.39 | 101400 |
| 2023-02-07 | 19.82 | $19.67 | 111000 |
| 2023-02-06 | 19.84 | $19.51 | 131800 |
| 2023-02-03 | 19.88 | $19.54 | 201600 |
| 2023-02-02 | 19.90 | $19.32 | 340100 |
| 2023-02-01 | 19.94 | $20.55 | 268500 |
| 2023-01-31 | 19.86 | $19.97 | 225500 |
| 2023-01-30 | 19.82 | $19.50 | 129100 |
| 2023-01-27 | 19.81 | $19.75 | 87500 |
| 2023-01-26 | 19.78 | $19.71 | 237700 |
| 2023-01-25 | 19.73 | $20.22 | 85900 |
| 2023-01-24 | 19.63 | $19.94 | 118600 |
| 2023-01-23 | 19.55 | $20.33 | 106100 |
| 2023-01-20 | 19.42 | $19.58 | 116000 |
| 2023-01-19 | 19.35 | $19.87 | 110400 |
| 2023-01-18 | 19.26 | $19.98 | 80000 |
| 2023-01-17 | 19.14 | $20.50 | 104200 |
| 2023-01-13 | 18.97 | $20.46 | 74300 |
| 2023-01-12 | 18.80 | $20.13 | 76800 |
| 2023-01-11 | 18.67 | $19.58 | 119800 |
| 2023-01-10 | 18.60 | $19.78 | 113900 |
| 2023-01-09 | 18.51 | $19.36 | 59400 |
| 2023-01-06 | 18.47 | $19.03 | 156000 |
| 2023-01-05 | 18.47 | $18.38 | 98100 |
| 2023-01-04 | 18.54 | $18.53 | 164100 |
| 2023-01-03 | 18.61 | $18.27 | 139500 |
| 2022-12-30 | 18.71 | $18.11 | 109200 |
| 2022-12-29 | 18.85 | $17.86 | 77400 |
| 2022-12-28 | 19.01 | $17.54 | 98800 |
| 2022-12-27 | 19.22 | $17.77 | 102800 |
| 2022-12-23 | 19.41 | $18.03 | 110400 |
| 2022-12-22 | 19.58 | $17.99 | 116000 |
| 2022-12-21 | 19.76 | $18.46 | 179400 |
| 2022-12-20 | 19.90 | $18.60 | 148700 |
| 2022-12-19 | 20.03 | $18.51 | 149900 |
| 2022-12-16 | 20.17 | $18.80 | 378100 |
| 2022-12-15 | 20.28 | $19.17 | 110900 |
| 2022-12-14 | 20.36 | $20.29 | 105400 |
| 2022-12-13 | 20.32 | $20.67 | 267800 |
| 2022-12-12 | 20.24 | $20.82 | 89500 |
| 2022-12-09 | 20.13 | $20.66 | 123400 |
| 2022-12-08 | 20.04 | $21.14 | 109600 |
| 2022-12-07 | 19.88 | $20.59 | 141200 |
| 2022-12-06 | 19.77 | $20.66 | 203100 |
| 2022-12-05 | 19.65 | $21.22 | 111800 |
| 2022-12-02 | 19.46 | $21.25 | 151000 |
| 2022-12-01 | 19.26 | $20.17 | 310900 |
| 2022-11-30 | 19.15 | $19.73 | 317300 |
| 2022-11-29 | 19.09 | $19.35 | 156100 |
| 2022-11-28 | 19.06 | $19.05 | 128300 |
| 2022-11-25 | 19.07 | $19.32 | 61900 |
| 2022-11-23 | 19.05 | $19.24 | 63500 |
| 2022-11-22 | 19.05 | $19.12 | 95400 |
| 2022-11-21 | 19.08 | $19.36 | 108700 |
| 2022-11-18 | 19.08 | $19.22 | 117300 |
| 2022-11-17 | 19.11 | $18.59 | 117600 |
| 2022-11-16 | 19.21 | $18.62 | 101400 |
| 2022-11-15 | 19.32 | $19.10 | 102400 |
| 2022-11-14 | 19.38 | $18.97 | 147700 |
| 2022-11-11 | 19.46 | $19.35 | 120900 |
| 2022-11-10 | 19.52 | $19.36 | 123300 |
| 2022-11-09 | 19.57 | $18.16 | 103700 |
| 2022-11-08 | 19.75 | $18.84 | 118800 |
| 2022-11-07 | 19.87 | $19.09 | 84700 |
| 2022-11-04 | 19.97 | $19.14 | 121300 |
| 2022-11-03 | 20.07 | $18.57 | 112100 |
| 2022-11-02 | 20.25 | $19.28 | 139100 |
| 2022-11-01 | 20.36 | $19.46 | 153000 |
| 2022-10-31 | 20.47 | $19.65 | 282900 |
| 2022-10-28 | 20.56 | $19.85 | 169900 |
| 2022-10-27 | 20.64 | $19.60 | 390300 |
| 2022-10-26 | 20.74 | $21.46 | 149800 |
| 2022-10-25 | 20.66 | $21.77 | 290000 |
| 2022-10-24 | 20.55 | $20.90 | 127900 |
| 2022-10-21 | 20.53 | $20.75 | 184200 |
| 2022-10-20 | 20.53 | $20.45 | 247100 |
| 2022-10-19 | 20.57 | $20.36 | 97000 |
| 2022-10-18 | 20.62 | $20.59 | 95300 |
| 2022-10-17 | 20.66 | $20.58 | 81400 |
| 2022-10-14 | 20.71 | $19.91 | 110100 |
| 2022-10-13 | 20.83 | $20.54 | 124800 |
| 2022-10-12 | 20.90 | $20.05 | 91200 |
| 2022-10-11 | 21.03 | $20.04 | 154900 |
| 2022-10-10 | 21.17 | $19.90 | 98100 |
| 2022-10-07 | 21.34 | $20.76 | 77700 |
| 2022-10-06 | 21.44 | $21.77 | 65100 |
| 2022-10-05 | 21.45 | $21.61 | 112000 |
| 2022-10-04 | 21.48 | $21.17 | 143800 |
| 2022-10-03 | 21.55 | $20.10 | 200200 |
| 2022-09-30 | 21.74 | $20.04 | 185900 |
| 2022-09-29 | 21.95 | $20.47 | 185900 |
| 2022-09-28 | 22.14 | $21.61 | 439300 |
| 2022-09-27 | 22.23 | $21.40 | 216900 |
| 2022-09-26 | 22.34 | $21.63 | 108200 |
| 2022-09-23 | 22.45 | $21.81 | 116600 |
| 2022-09-22 | 22.56 | $22.28 | 186100 |
| 2022-09-21 | 22.62 | $21.94 | 129400 |
| 2022-09-20 | 22.73 | $22.15 | 77100 |
| 2022-09-19 | 22.83 | $22.32 | 111100 |
| 2022-09-16 | 22.93 | $22.21 | 336100 |
| 2022-09-15 | 23.06 | $22.36 | 122300 |
| 2022-09-14 | 23.19 | $22.54 | 118300 |
| 2022-09-13 | 23.31 | $22.66 | 169200 |
| 2022-09-12 | 23.44 | $23.37 | 197200 |
| 2022-09-09 | 23.51 | $22.75 | 114000 |
| 2022-09-08 | 23.65 | $22.36 | 183900 |
| 2022-09-07 | 23.84 | $22.61 | 149300 |
| 2022-09-06 | 24.02 | $22.59 | 176700 |
| 2022-09-02 | 24.21 | $23.05 | 140000 |
| 2022-09-01 | 24.37 | $23.14 | 162100 |
| 2022-08-31 | 24.54 | $23.59 | 302700 |
| 2022-08-30 | 24.68 | $23.66 | 92400 |
| 2022-08-29 | 24.82 | $23.77 | 117700 |
| 2022-08-26 | 24.97 | $23.88 | 110200 |
| 2022-08-25 | 25.11 | $24.76 | 108100 |
| 2022-08-24 | 25.16 | $24.20 | 104400 |
| 2022-08-23 | 25.25 | $23.93 | 111300 |
| 2022-08-22 | 25.35 | $24.34 | 171400 |
| 2022-08-19 | 25.39 | $25.25 | 156200 |
| 2022-08-18 | 25.31 | $25.94 | 100200 |
| 2022-08-17 | 25.14 | $25.41 | 150900 |
| 2022-08-16 | 25.00 | $25.84 | 189600 |
| 2022-08-15 | 24.78 | $25.68 | 120500 |
| 2022-08-12 | 24.55 | $25.52 | 151700 |
| 2022-08-11 | 24.30 | $24.93 | 163500 |
| 2022-08-10 | 24.08 | $25.15 | 223900 |
| 2022-08-09 | 23.80 | $24.86 | 180000 |
| 2022-08-08 | 23.53 | $25.29 | 150100 |
| 2022-08-05 | 23.18 | $25.90 | 163100 |
| 2022-08-04 | 22.74 | $26.28 | 260000 |
| 2022-08-03 | 22.24 | $26.74 | 248600 |
| 2022-08-02 | 21.65 | $25.43 | 271800 |
| 2022-08-01 | 21.16 | $25.85 | 349400 |
| 2022-07-29 | 20.59 | $25.78 | 631800 |
| 2022-07-28 | 20.00 | $24.87 | 927500 |
| 2022-07-27 | 19.46 | $20.29 | 170900 |
| 2022-07-26 | 19.35 | $19.74 | 121200 |
| 2022-07-25 | 19.29 | $19.74 | 125100 |
| 2022-07-22 | 19.24 | $19.85 | 108100 |
| 2022-07-21 | 19.16 | $20.22 | 144100 |
| 2022-07-20 | 19.04 | $19.94 | 370400 |
| 2022-07-19 | 18.94 | $19.50 | 428100 |
| 2022-07-18 | 18.87 | $18.68 | 218500 |
| 2022-07-15 | 18.88 | $19.07 | 575300 |
| 2022-07-14 | 18.85 | $18.48 | 185400 |
| 2022-07-13 | 18.87 | $18.72 | 142500 |
| 2022-07-12 | 18.86 | $18.84 | 191600 |
| 2022-07-11 | 18.83 | $18.53 | 237100 |
| 2022-07-08 | 18.85 | $19.71 | 267100 |
| 2022-07-07 | 18.74 | $19.77 | 344100 |
| 2022-07-06 | 18.64 | $18.79 | 273900 |
| 2022-07-05 | 18.63 | $18.72 | 192000 |
| 2022-07-01 | 18.63 | $18.77 | 181800 |
| 2022-06-30 | 18.62 | $18.52 | 183300 |
| 2022-06-29 | 18.65 | $18.75 | 115500 |
| 2022-06-28 | 18.65 | $18.78 | 197700 |
| 2022-06-27 | 18.66 | $19.30 | 197400 |
| 2022-06-24 | 18.61 | $19.44 | 372400 |
| 2022-06-23 | 18.55 | $18.64 | 172300 |
| 2022-06-22 | 18.56 | $18.34 | 160900 |
| 2022-06-21 | 18.61 | $18.31 | 159100 |
| 2022-06-17 | 18.66 | $17.93 | 386200 |
| 2022-06-16 | 18.75 | $17.70 | 166900 |
| 2022-06-15 | 18.88 | $18.28 | 170800 |
| 2022-06-14 | 18.95 | $17.64 | 148900 |
| 2022-06-13 | 19.10 | $17.57 | 199800 |
| 2022-06-10 | 19.27 | $18.62 | 100100 |
| 2022-06-09 | 19.34 | $19.41 | 139000 |
| 2022-06-08 | 19.34 | $19.65 | 127400 |
| 2022-06-07 | 19.31 | $19.76 | 136500 |
| 2022-06-06 | 19.28 | $19.48 | 155900 |
| 2022-06-03 | 19.27 | $19.33 | 212300 |
| 2022-06-02 | 19.29 | $19.64 | 158900 |
| 2022-06-01 | 19.29 | $19.11 | 153800 |
| 2022-05-31 | 19.35 | $19.05 | 348400 |
| 2022-05-27 | 19.43 | $19.39 | 165300 |
| 2022-05-26 | 19.48 | $19.04 | 167600 |
| 2022-05-25 | 19.59 | $18.70 | 170000 |
| 2022-05-24 | 19.74 | $18.99 | 304900 |
| 2022-05-23 | 19.88 | $18.76 | 220900 |
| 2022-05-20 | 20.06 | $18.73 | 225100 |
| 2022-05-19 | 20.26 | $19.20 | 318700 |
| 2022-05-18 | 20.42 | $19.40 | 254500 |
| 2022-05-17 | 20.58 | $20.19 | 186900 |
| 2022-05-16 | 20.68 | $19.98 | 166400 |
| 2022-05-13 | 20.81 | $19.89 | 191400 |
| 2022-05-12 | 20.97 | $19.64 | 188000 |
| 2022-05-11 | 21.16 | $19.62 | 194600 |
| 2022-05-10 | 21.37 | $19.95 | 395300 |
| 2022-05-09 | 21.57 | $20.16 | 241700 |
| 2022-05-06 | 21.76 | $20.10 | 239300 |
| 2022-05-05 | 21.97 | $20.20 | 271000 |
| 2022-05-04 | 22.18 | $21.89 | 286400 |
| 2022-05-03 | 22.24 | $22.09 | 433700 |
| 2022-05-02 | 22.28 | $21.89 | 398400 |
| 2022-04-29 | 22.37 | $21.70 | 386100 |
| 2022-04-28 | 22.48 | $22.12 | 428900 |
| 2022-04-27 | 22.57 | $21.57 | 256400 |
| 2022-04-26 | 22.72 | $22.13 | 272400 |
| 2022-04-25 | 22.84 | $22.10 | 314400 |
| 2022-04-22 | 22.97 | $21.71 | 342800 |
| 2022-04-21 | 23.15 | $22.38 | 359600 |
| 2022-04-20 | 23.28 | $22.77 | 290100 |
| 2022-04-19 | 23.38 | $22.37 | 564700 |
| 2022-04-18 | 23.53 | $23.14 | 314000 |
| 2022-04-14 | 23.61 | $22.55 | 127700 |
| 2022-04-13 | 23.76 | $23.07 | 143100 |
| 2022-04-12 | 23.86 | $23.01 | 110000 |
| 2022-04-11 | 23.98 | $22.97 | 171800 |
| 2022-04-08 | 24.10 | $23.02 | 184400 |
| 2022-04-07 | 24.21 | $23.05 | 250100 |
| 2022-04-06 | 24.33 | $23.01 | 192500 |
| 2022-04-05 | 24.47 | $23.34 | 151300 |
| 2022-04-04 | 24.58 | $24.27 | 158500 |
| 2022-04-01 | 24.60 | $24.79 | 303700 |
| 2022-03-31 | 24.58 | $24.68 | 188300 |
| 2022-03-30 | 24.59 | $24.63 | 137800 |
| 2022-03-29 | 24.61 | $25.02 | 155800 |
| 2022-03-28 | 24.60 | $24.95 | 218200 |
| 2022-03-25 | 24.60 | $24.69 | 175000 |
| 2022-03-24 | 24.63 | $24.67 | 100000 |
| 2022-03-23 | 24.68 | $24.50 | 168100 |
| 2022-03-22 | 24.75 | $24.74 | 114900 |
| 2022-03-21 | 24.80 | $24.45 | 274700 |
| 2022-03-18 | 24.89 | $24.69 | 409600 |
| 2022-03-17 | 24.97 | $24.59 | 125600 |
| 2022-03-16 | 25.07 | $24.35 | 211100 |
| 2022-03-15 | 25.21 | $23.58 | 199700 |
| 2022-03-14 | 25.43 | $23.23 | 295500 |
| 2022-03-11 | 25.70 | $23.67 | 143400 |
| 2022-03-10 | 25.94 | $24.70 | 174200 |
| 2022-03-09 | 26.09 | $24.89 | 191300 |
| 2022-03-08 | 26.22 | $24.37 | 245400 |
| 2022-03-07 | 26.42 | $25.53 | 197300 |
| 2022-03-04 | 26.51 | $26.18 | 119400 |
| 2022-03-03 | 26.55 | $26.98 | 214700 |
| 2022-03-02 | 26.52 | $26.88 | 193900 |
| 2022-03-01 | 26.51 | $26.41 | 248900 |
| 2022-02-28 | 26.54 | $26.61 | 269100 |
| 2022-02-25 | 26.56 | $26.25 | 218500 |
| 2022-02-24 | 26.60 | $26.31 | 247400 |
| 2022-02-23 | 26.65 | $25.86 | 163800 |
| 2022-02-22 | 26.74 | $26.11 | 227000 |
| 2022-02-18 | 26.82 | $26.83 | 279200 |
| 2022-02-17 | 26.83 | $26.98 | 231200 |
| 2022-02-16 | 26.83 | $27.26 | 297300 |
| 2022-02-15 | 26.81 | $27.12 | 236600 |
| 2022-02-14 | 26.80 | $26.30 | 231400 |
| 2022-02-11 | 26.89 | $26.07 | 216800 |
| 2022-02-10 | 27.02 | $25.81 | 320900 |
| 2022-02-09 | 27.19 | $26.22 | 208000 |
| 2022-02-08 | 27.35 | $26.75 | 220000 |
| 2022-02-07 | 27.47 | $26.21 | 371500 |
| 2022-02-04 | 27.66 | $27.17 | 349600 |
| 2022-02-03 | 27.77 | $28.00 | 647700 |
| 2022-02-02 | 27.81 | $28.23 | 326400 |
| 2022-02-01 | 27.85 | $27.61 | 337700 |
| 2022-01-31 | 27.95 | $27.67 | 366200 |
| 2022-01-28 | 28.06 | $26.42 | 216500 |
| 2022-01-27 | 28.30 | $25.82 | 349600 |
| 2022-01-26 | 28.62 | $27.18 | 256100 |
| 2022-01-25 | 28.82 | $27.41 | 259200 |
| 2022-01-24 | 29.01 | $27.64 | 321100 |
| 2022-01-21 | 29.19 | $27.02 | 402300 |
| 2022-01-20 | 29.44 | $27.42 | 202300 |
| 2022-01-19 | 29.66 | $27.81 | 240300 |
| 2022-01-18 | 29.85 | $28.82 | 149100 |
| 2022-01-14 | 29.93 | $29.70 | 145200 |
| 2022-01-13 | 29.94 | $29.57 | 141000 |
| 2022-01-12 | 29.95 | $29.53 | 179600 |
| 2022-01-11 | 29.96 | $30.43 | 129500 |
| 2022-01-10 | 29.88 | $30.58 | 334000 |
| 2022-01-07 | 29.77 | $30.12 | 222500 |
| 2022-01-06 | 29.71 | $30.06 | 279900 |
| 2022-01-05 | 29.64 | $30.56 | 200500 |
| 2022-01-04 | 29.52 | $30.45 | 240700 |
| 2022-01-03 | 29.40 | $29.94 | 178000 |
| 2021-12-31 | 29.32 | $29.21 | 175700 |
| 2021-12-30 | 29.30 | $29.52 | 170600 |
| 2021-12-29 | 29.24 | $30.40 | 146900 |
| 2021-12-28 | 29.08 | $30.11 | 251300 |
| 2021-12-27 | 28.93 | $29.69 | 286400 |
| 2021-12-23 | 28.80 | $29.11 | 255300 |
| 2021-12-22 | 28.72 | $29.42 | 161000 |
| 2021-12-21 | 28.60 | $29.33 | 319100 |
| 2021-12-20 | 28.48 | $29.04 | 493600 |
| 2021-12-17 | 28.39 | $28.51 | 1.3M |
| 2021-12-16 | 28.34 | $28.73 | 301900 |
| 2021-12-15 | 28.26 | $29.42 | 451100 |
| 2021-12-14 | 28.12 | $28.50 | 237700 |
| 2021-12-13 | 28.05 | $28.54 | 329200 |
| 2021-12-10 | 27.98 | $28.56 | 420700 |
| 2021-12-09 | 27.91 | $29.27 | 422100 |
| 2021-12-08 | 27.77 | $29.01 | 392600 |
| 2021-12-07 | 27.64 | $28.88 | 386100 |
| 2021-12-06 | 27.53 | $28.85 | 379100 |
| 2021-12-03 | 27.43 | $28.00 | 269100 |
| 2021-12-02 | 27.42 | $27.66 | 491300 |
| 2021-12-01 | 27.45 | $26.51 | 307900 |
| 2021-11-30 | 27.61 | $26.74 | 388100 |
| 2021-11-29 | 27.76 | $26.38 | 279900 |
| 2021-11-26 | 27.95 | $26.66 | 365100 |
| 2021-11-24 | 28.14 | $27.18 | 271200 |
| 2021-11-23 | 28.30 | $28.06 | 410300 |
| 2021-11-22 | 28.39 | $27.79 | 677100 |
| 2021-11-19 | 28.52 | $27.55 | 307200 |
| 2021-11-18 | 28.70 | $27.56 | 387200 |
| 2021-11-17 | 28.90 | $27.65 | 307900 |
| 2021-11-16 | 29.12 | $27.79 | 264000 |
| 2021-11-15 | 29.35 | $28.03 | 268400 |
| 2021-11-12 | 29.59 | $28.33 | 214800 |
| 2021-11-11 | 29.81 | $28.12 | 244200 |
| 2021-11-10 | 30.08 | $27.96 | 332500 |
| 2021-11-09 | 30.39 | $28.68 | 316400 |
| 2021-11-08 | 30.66 | $29.29 | 446100 |
| 2021-11-05 | 30.88 | $29.78 | 297800 |
| 2021-11-04 | 31.07 | $29.51 | 241000 |
| 2021-11-03 | 31.30 | $30.11 | 318300 |
| 2021-11-02 | 31.49 | $29.94 | 306200 |
| 2021-11-01 | 31.71 | $29.81 | 465500 |
| 2021-10-29 | 31.96 | $28.83 | 877200 |
| 2021-10-28 | 32.31 | $30.36 | 2.1M |
| 2021-10-27 | 32.52 | $31.38 | 652800 |
| 2021-10-26 | 32.65 | $31.61 | 433600 |
| 2021-10-25 | 32.76 | $31.54 | 340800 |
| 2021-10-22 | 32.88 | $32.23 | 239400 |
| 2021-10-21 | 32.94 | $32.94 | 175500 |
| 2021-10-20 | 32.92 | $33.12 | 141500 |
| 2021-10-19 | 32.89 | $32.99 | 127600 |
| 2021-10-18 | 32.86 | $32.95 | 189800 |
| 2021-10-15 | 32.82 | $32.90 | 190500 |
| 2021-10-14 | 32.79 | $33.32 | 164800 |
| 2021-10-13 | 32.71 | $33.18 | 143800 |
| 2021-10-12 | 32.64 | $32.99 | 189800 |
| 2021-10-11 | 32.59 | $32.99 | 104500 |
| 2021-10-08 | 32.54 | $32.98 | 166700 |
| 2021-10-07 | 32.48 | $33.06 | 288900 |
| 2021-10-06 | 32.42 | $32.95 | 189200 |
| 2021-10-05 | 32.37 | $32.72 | 267900 |
| 2021-10-04 | 32.35 | $32.21 | 260300 |
| 2021-10-01 | 32.39 | $32.44 | 293900 |
| 2021-09-30 | 32.42 | $31.91 | 329400 |
| 2021-09-29 | 32.50 | $32.86 | 201400 |
| 2021-09-28 | 32.52 | $32.68 | 336400 |
| 2021-09-27 | 32.56 | $33.00 | 225400 |
| 2021-09-24 | 32.58 | $32.52 | 199900 |
| 2021-09-23 | 32.67 | $32.14 | 167500 |
| 2021-09-22 | 32.80 | $31.72 | 171200 |
| 2021-09-21 | 32.99 | $31.86 | 248700 |
| 2021-09-20 | 33.19 | $31.95 | 340300 |
| 2021-09-17 | 33.39 | $31.69 | 638900 |
| 2021-09-16 | 33.63 | $32.16 | 133300 |
| 2021-09-15 | 33.83 | $32.20 | 180000 |
| 2021-09-14 | 34.05 | $32.32 | 171000 |
| 2021-09-13 | 34.26 | $33.05 | 141900 |
| 2021-09-10 | 34.41 | $32.73 | 192200 |
| 2021-09-09 | 34.61 | $33.01 | 211300 |
| 2021-09-08 | 34.79 | $33.77 | 300800 |
| 2021-09-07 | 34.91 | $33.92 | 217300 |
| 2021-09-03 | 35.01 | $34.37 | 135000 |
| 2021-09-02 | 35.07 | $34.56 | 185500 |
| 2021-09-01 | 35.11 | $34.18 | 323300 |
| 2021-08-31 | 35.19 | $35.73 | 309500 |
| 2021-08-30 | 35.11 | $35.72 | 243900 |
| 2021-08-27 | 35.02 | $35.49 | 261400 |
| 2021-08-26 | 34.96 | $35.23 | 159100 |
| 2021-08-25 | 34.91 | $35.38 | 163800 |
| 2021-08-24 | 34.84 | $35.26 | 210000 |
| 2021-08-23 | 34.77 | $35.24 | 212700 |
| 2021-08-20 | 34.69 | $35.16 | 207800 |
| 2021-08-19 | 34.62 | $34.79 | 285900 |
| 2021-08-18 | 34.58 | $34.54 | 267100 |
| 2021-08-17 | 34.58 | $34.33 | 384300 |
| 2021-08-16 | 34.61 | $34.86 | 279200 |
| 2021-08-13 | 34.59 | $35.13 | 197900 |
| 2021-08-12 | 34.56 | $35.36 | 207300 |
| 2021-08-11 | 34.52 | $35.44 | 255000 |
| 2021-08-10 | 34.49 | $35.04 | 256900 |
| 2021-08-09 | 34.51 | $33.88 | 501500 |
| 2021-08-06 | 34.66 | $34.38 | 515900 |
| 2021-08-05 | 34.79 | $34.46 | 402400 |
| 2021-08-04 | 34.92 | $34.17 | 339900 |
| 2021-08-03 | 35.09 | $34.61 | 354000 |
| 2021-08-02 | 35.23 | $33.88 | 383100 |
| 2021-07-30 | 35.46 | $34.25 | 342700 |
| 2021-07-29 | 35.67 | $34.60 | 519600 |
| 2021-07-28 | 35.87 | $33.26 | 322300 |
| 2021-07-27 | 36.22 | $32.70 | 750800 |
| 2021-07-26 | 36.65 | $34.55 | 550400 |
| 2021-07-23 | 36.93 | $34.35 | 704200 |
| 2021-07-22 | 37.24 | $33.53 | 3.0M |
| 2021-07-21 | 37.65 | $37.06 | 530900 |
| 2021-07-20 | 37.74 | $36.83 | 224000 |
| 2021-07-19 | 37.85 | $36.65 | 279200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
22.24
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.88
Average
21.80
Maximum
37.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.24 | $22.43 | 322238 |
| 2026-07-15 | 22.27 | $22.35 | 276300 |
| 2026-07-14 | 22.34 | $23.00 | 176800 |
| 2026-07-13 | 22.27 | $22.86 | 256635 |
| 2026-07-10 | 22.23 | $22.98 | 176548 |
| 2026-07-09 | 22.17 | $22.94 | 227100 |
| 2026-07-08 | 22.10 | $22.00 | 297835 |
| 2026-07-07 | 22.23 | $21.45 | 292800 |
| 2026-07-06 | 22.51 | $22.09 | 374700 |
| 2026-07-02 | 22.69 | $21.50 | 356500 |
| 2026-07-01 | 23.04 | $23.20 | 257700 |
| 2026-06-30 | 23.08 | $23.35 | 335338 |
| 2026-06-29 | 23.11 | $22.96 | 287900 |
| 2026-06-26 | 23.23 | $22.84 | 595049 |
| 2026-06-25 | 23.39 | $22.78 | 395100 |
| 2026-06-24 | 23.60 | $23.21 | 263800 |
| 2026-06-23 | 23.75 | $23.23 | 260542 |
| 2026-06-22 | 23.93 | $23.49 | 469655 |
| 2026-06-18 | 24.08 | $23.05 | 623000 |
| 2026-06-17 | 24.36 | $22.77 | 559544 |
| 2026-06-16 | 24.74 | $24.34 | 279600 |
| 2026-06-15 | 24.85 | $24.53 | 248588 |
| 2026-06-12 | 24.95 | $24.50 | 359304 |
| 2026-06-11 | 25.06 | $24.33 | 324004 |
| 2026-06-10 | 25.23 | $23.92 | 318433 |
| 2026-06-09 | 25.51 | $24.15 | 367200 |
| 2026-06-08 | 25.79 | $25.20 | 431520 |
| 2026-06-05 | 25.90 | $24.09 | 483629 |
| 2026-06-04 | 26.25 | $25.74 | 298900 |
| 2026-06-03 | 26.30 | $26.19 | 391100 |
| 2026-06-02 | 26.27 | $27.25 | 529328 |
| 2026-06-01 | 26.01 | $26.71 | 650900 |
| 2026-05-29 | 25.82 | $25.99 | 677140 |
| 2026-05-28 | 25.75 | $25.71 | 326386 |
| 2026-05-27 | 25.72 | $25.80 | 321421 |
| 2026-05-26 | 25.67 | $26.09 | 294300 |
| 2026-05-22 | 25.55 | $25.79 | 403717 |
| 2026-05-21 | 25.47 | $24.88 | 270103 |
| 2026-05-20 | 25.56 | $24.48 | 261362 |
| 2026-05-19 | 25.75 | $24.52 | 274151 |
| 2026-05-18 | 25.97 | $25.05 | 338700 |
| 2026-05-15 | 26.10 | $24.75 | 353455 |
| 2026-05-14 | 26.32 | $25.82 | 411605 |
| 2026-05-13 | 26.34 | $25.68 | 332278 |
| 2026-05-12 | 26.38 | $25.67 | 255705 |
| 2026-05-11 | 26.44 | $26.42 | 399500 |
| 2026-05-08 | 26.33 | $27.47 | 661831 |
| 2026-05-07 | 25.99 | $25.89 | 333316 |
| 2026-05-06 | 25.92 | $25.56 | 562100 |
| 2026-05-05 | 25.90 | $25.62 | 476400 |
| 2026-05-04 | 25.86 | $24.71 | 380200 |
| 2026-05-01 | 26.00 | $25.25 | 481600 |
| 2026-04-30 | 26.04 | $25.27 | 705300 |
| 2026-04-29 | 26.08 | $25.89 | 977500 |
| 2026-04-28 | 25.99 | $24.89 | 431100 |
| 2026-04-27 | 26.09 | $25.45 | 259600 |
| 2026-04-24 | 26.08 | $25.63 | 367000 |
| 2026-04-23 | 26.03 | $25.32 | 362700 |
| 2026-04-22 | 26.02 | $25.95 | 677800 |
| 2026-04-21 | 25.87 | $26.74 | 379200 |
| 2026-04-20 | 25.52 | $26.82 | 478600 |
| 2026-04-17 | 25.09 | $27.51 | 958800 |
| 2026-04-16 | 24.43 | $26.03 | 708900 |
| 2026-04-15 | 23.98 | $24.81 | 364300 |
| 2026-04-14 | 23.71 | $24.10 | 469200 |
| 2026-04-13 | 23.54 | $23.60 | 198600 |
| 2026-04-10 | 23.45 | $23.31 | 247000 |
| 2026-04-09 | 23.39 | $23.31 | 440200 |
| 2026-04-08 | 23.32 | $24.51 | 445300 |
| 2026-04-07 | 22.99 | $24.20 | 547000 |
| 2026-04-06 | 22.66 | $23.55 | 416400 |
| 2026-04-02 | 22.42 | $23.38 | 399300 |
| 2026-04-01 | 22.16 | $22.95 | 478500 |
| 2026-03-31 | 21.96 | $21.84 | 530800 |
| 2026-03-30 | 21.95 | $21.49 | 554600 |
| 2026-03-27 | 22.02 | $21.57 | 395300 |
| 2026-03-26 | 22.08 | $22.13 | 609800 |
| 2026-03-25 | 22.03 | $22.39 | 1.3M |
| 2026-03-24 | 21.91 | $24.46 | 3.3M |
| 2026-03-23 | 21.34 | $22.06 | 664700 |
| 2026-03-20 | 21.18 | $20.84 | 642100 |
| 2026-03-19 | 21.25 | $21.35 | 410400 |
| 2026-03-18 | 21.22 | $21.58 | 377900 |
| 2026-03-17 | 21.14 | $21.66 | 406900 |
| 2026-03-16 | 21.04 | $21.84 | 524500 |
| 2026-03-13 | 20.87 | $21.57 | 462700 |
| 2026-03-12 | 20.74 | $21.18 | 500900 |
| 2026-03-11 | 20.67 | $21.35 | 416700 |
| 2026-03-10 | 20.56 | $21.14 | 613800 |
| 2026-03-09 | 20.47 | $20.69 | 439000 |
| 2026-03-06 | 20.47 | $20.27 | 270700 |
| 2026-03-05 | 20.56 | $20.98 | 336600 |
| 2026-03-04 | 20.51 | $21.67 | 368400 |
| 2026-03-03 | 20.32 | $20.85 | 287700 |
| 2026-03-02 | 20.26 | $20.75 | 279100 |
| 2026-02-27 | 20.23 | $20.62 | 573300 |
| 2026-02-26 | 20.21 | $20.49 | 330000 |
| 2026-02-25 | 20.23 | $20.69 | 271300 |
| 2026-02-24 | 20.21 | $20.31 | 444400 |
| 2026-02-23 | 20.28 | $20.15 | 336300 |
| 2026-02-20 | 20.39 | $20.87 | 339700 |
| 2026-02-19 | 20.37 | $20.81 | 400500 |
| 2026-02-18 | 20.37 | $20.70 | 569600 |
| 2026-02-17 | 20.39 | $21.26 | 455000 |
| 2026-02-13 | 20.30 | $21.94 | 734500 |
| 2026-02-12 | 20.06 | $20.45 | 742000 |
| 2026-02-11 | 20.11 | $20.53 | 526400 |
| 2026-02-10 | 20.15 | $20.61 | 826100 |
| 2026-02-09 | 20.18 | $20.72 | 774800 |
| 2026-02-06 | 20.21 | $20.50 | 1.1M |
| 2026-02-05 | 20.30 | $19.87 | 1.5M |
| 2026-02-04 | 20.53 | $20.17 | 887900 |
| 2026-02-03 | 20.75 | $20.95 | 745700 |
| 2026-02-02 | 20.85 | $20.87 | 538900 |
| 2026-01-30 | 20.99 | $20.91 | 547300 |
| 2026-01-29 | 21.15 | $20.88 | 604400 |
| 2026-01-28 | 21.34 | $21.42 | 552000 |
| 2026-01-27 | 21.47 | $21.76 | 379600 |
| 2026-01-26 | 21.54 | $21.60 | 647500 |
| 2026-01-23 | 21.67 | $21.19 | 372200 |
| 2026-01-22 | 21.92 | $21.62 | 372500 |
| 2026-01-21 | 22.12 | $21.51 | 446200 |
| 2026-01-20 | 22.38 | $21.52 | 540600 |
| 2026-01-16 | 22.69 | $22.43 | 629900 |
| 2026-01-15 | 22.86 | $22.68 | 466600 |
| 2026-01-14 | 23.02 | $22.38 | 404800 |
| 2026-01-13 | 23.27 | $22.96 | 418100 |
| 2026-01-12 | 23.44 | $23.32 | 240700 |
| 2026-01-09 | 23.56 | $23.68 | 318000 |
| 2026-01-08 | 23.64 | $23.35 | 303200 |
| 2026-01-07 | 23.80 | $24.01 | 392900 |
| 2026-01-06 | 23.86 | $24.18 | 452900 |
| 2026-01-05 | 23.89 | $24.46 | 338200 |
| 2026-01-02 | 23.88 | $24.30 | 286700 |
| 2025-12-31 | 23.90 | $24.53 | 346500 |
| 2025-12-30 | 23.88 | $24.57 | 370100 |
| 2025-12-29 | 23.86 | $24.32 | 389400 |
| 2025-12-26 | 23.90 | $24.63 | 334700 |
| 2025-12-24 | 23.88 | $24.53 | 189900 |
| 2025-12-23 | 23.88 | $24.56 | 303500 |
| 2025-12-22 | 23.89 | $24.45 | 374100 |
| 2025-12-19 | 23.93 | $24.39 | 678600 |
| 2025-12-18 | 24.00 | $23.97 | 326300 |
| 2025-12-17 | 24.18 | $23.71 | 330100 |
| 2025-12-16 | 24.45 | $24.07 | 623300 |
| 2025-12-15 | 24.69 | $23.52 | 562900 |
| 2025-12-12 | 25.10 | $24.57 | 414200 |
| 2025-12-11 | 25.35 | $25.39 | 610700 |
| 2025-12-10 | 25.49 | $25.76 | 594300 |
| 2025-12-09 | 25.57 | $26.58 | 315700 |
| 2025-12-08 | 25.51 | $26.92 | 343700 |
| 2025-12-05 | 25.36 | $26.62 | 335600 |
| 2025-12-04 | 25.27 | $26.89 | 407000 |
| 2025-12-03 | 25.11 | $26.21 | 341600 |
| 2025-12-02 | 25.09 | $25.55 | 264000 |
| 2025-12-01 | 25.21 | $25.83 | 281600 |
| 2025-11-28 | 25.29 | $26.45 | 327300 |
| 2025-11-26 | 25.28 | $25.97 | 519400 |
| 2025-11-25 | 25.37 | $25.50 | 519100 |
| 2025-11-24 | 25.60 | $25.38 | 717300 |
| 2025-11-21 | 25.89 | $24.99 | 434400 |
| 2025-11-20 | 26.33 | $24.31 | 653900 |
| 2025-11-19 | 26.99 | $24.39 | 394900 |
| 2025-11-18 | 27.75 | $24.64 | 521500 |
| 2025-11-17 | 28.59 | $25.30 | 601000 |
| 2025-11-14 | 29.43 | $27.74 | 455500 |
| 2025-11-13 | 29.90 | $27.55 | 640500 |
| 2025-11-12 | 30.50 | $29.73 | 394600 |
| 2025-11-11 | 30.73 | $29.27 | 355800 |
| 2025-11-10 | 31.10 | $29.63 | 360600 |
| 2025-11-07 | 31.45 | $29.31 | 364700 |
| 2025-11-06 | 31.93 | $29.18 | 356700 |
| 2025-11-05 | 32.52 | $29.30 | 717600 |
| 2025-11-04 | 33.17 | $29.77 | 550100 |
| 2025-11-03 | 33.82 | $31.65 | 522700 |
| 2025-10-31 | 34.18 | $34.72 | 540600 |
| 2025-10-30 | 33.95 | $33.89 | 1.6M |
| 2025-10-29 | 33.84 | $33.61 | 577200 |
| 2025-10-28 | 33.77 | $33.91 | 349400 |
| 2025-10-27 | 33.63 | $33.23 | 281500 |
| 2025-10-24 | 33.59 | $32.99 | 271700 |
| 2025-10-23 | 33.60 | $32.19 | 220400 |
| 2025-10-22 | 33.76 | $31.76 | 366000 |
| 2025-10-21 | 34.04 | $32.18 | 271300 |
| 2025-10-20 | 34.26 | $32.77 | 392600 |
| 2025-10-17 | 34.39 | $32.42 | 604000 |
| 2025-10-16 | 34.60 | $32.46 | 763700 |
| 2025-10-15 | 34.83 | $34.84 | 452400 |
| 2025-10-14 | 34.58 | $34.83 | 755300 |
| 2025-10-13 | 34.27 | $34.49 | 665400 |
| 2025-10-10 | 33.98 | $35.18 | 1.2M |
| 2025-10-09 | 33.48 | $36.01 | 1.9M |
| 2025-10-08 | 32.72 | $33.06 | 212700 |
| 2025-10-07 | 32.45 | $32.31 | 272200 |
| 2025-10-06 | 32.28 | $32.59 | 604800 |
| 2025-10-03 | 32.01 | $33.09 | 340100 |
| 2025-10-02 | 31.58 | $33.32 | 378300 |
| 2025-10-01 | 31.03 | $33.74 | 646800 |
| 2025-09-30 | 30.30 | $32.39 | 749400 |
| 2025-09-29 | 29.72 | $31.52 | 1.1M |
| 2025-09-26 | 29.23 | $29.25 | 319700 |
| 2025-09-25 | 29.13 | $28.86 | 246800 |
| 2025-09-24 | 29.09 | $28.73 | 308700 |
| 2025-09-23 | 29.07 | $28.73 | 201400 |
| 2025-09-22 | 29.05 | $28.70 | 352800 |
| 2025-09-19 | 29.02 | $29.12 | 492700 |
| 2025-09-18 | 28.89 | $29.32 | 393200 |
| 2025-09-17 | 28.69 | $28.63 | 214800 |
| 2025-09-16 | 28.60 | $28.95 | 267700 |
| 2025-09-15 | 28.42 | $29.03 | 320500 |
| 2025-09-12 | 28.20 | $28.65 | 315200 |
| 2025-09-11 | 28.01 | $29.03 | 251200 |
| 2025-09-10 | 27.71 | $28.37 | 201400 |
| 2025-09-09 | 27.50 | $28.30 | 222100 |
| 2025-09-08 | 27.26 | $28.15 | 221500 |
| 2025-09-05 | 27.01 | $27.95 | 228500 |
| 2025-09-04 | 26.77 | $27.98 | 268000 |
| 2025-09-03 | 26.47 | $27.29 | 240100 |
| 2025-09-02 | 26.28 | $26.90 | 351300 |
| 2025-08-29 | 26.13 | $27.17 | 490900 |
| 2025-08-28 | 25.90 | $26.77 | 299300 |
| 2025-08-27 | 25.72 | $27.12 | 223500 |
| 2025-08-26 | 25.44 | $27.09 | 430900 |
| 2025-08-25 | 25.12 | $27.00 | 389700 |
| 2025-08-22 | 24.77 | $27.48 | 998400 |
| 2025-08-21 | 24.26 | $24.61 | 263100 |
| 2025-08-20 | 24.29 | $25.00 | 362400 |
| 2025-08-19 | 24.23 | $24.99 | 469800 |
| 2025-08-18 | 24.18 | $24.64 | 294900 |
| 2025-08-15 | 24.20 | $24.37 | 373300 |
| 2025-08-14 | 24.29 | $24.46 | 397800 |
| 2025-08-13 | 24.38 | $25.51 | 445800 |
| 2025-08-12 | 24.27 | $25.11 | 457800 |
| 2025-08-11 | 24.23 | $25.22 | 545700 |
| 2025-08-08 | 24.17 | $25.14 | 583900 |
| 2025-08-07 | 24.12 | $24.73 | 532300 |
| 2025-08-06 | 24.16 | $24.85 | 743900 |
| 2025-08-05 | 24.19 | $23.94 | 708100 |
| 2025-08-04 | 24.42 | $23.69 | 1.2M |
| 2025-08-01 | 24.76 | $22.50 | 807400 |
| 2025-07-31 | 25.41 | $23.25 | 1.3M |
| 2025-07-30 | 26.01 | $24.66 | 665400 |
| 2025-07-29 | 26.42 | $25.09 | 455700 |
| 2025-07-28 | 26.80 | $25.52 | 413900 |
| 2025-07-25 | 27.17 | $25.78 | 529300 |
| 2025-07-24 | 27.54 | $26.02 | 393100 |
| 2025-07-23 | 27.93 | $26.27 | 323800 |
| 2025-07-22 | 28.32 | $26.03 | 529700 |
| 2025-07-21 | 28.83 | $27.49 | 411700 |
| 2025-07-18 | 29.12 | $27.79 | 419000 |
| 2025-07-17 | 29.39 | $28.70 | 329900 |
| 2025-07-16 | 29.51 | $29.01 | 337000 |
| 2025-07-15 | 29.58 | $29.38 | 258400 |
| 2025-07-14 | 29.58 | $30.00 | 260400 |
| 2025-07-11 | 29.45 | $29.14 | 250200 |
| 2025-07-10 | 29.48 | $29.38 | 316900 |
| 2025-07-09 | 29.46 | $29.98 | 331700 |
| 2025-07-08 | 29.31 | $30.24 | 395000 |
| 2025-07-07 | 29.08 | $29.89 | 327700 |
| 2025-07-03 | 28.89 | $29.41 | 217800 |
| 2025-07-02 | 28.76 | $29.09 | 263300 |
| 2025-07-01 | 28.68 | $29.45 | 472800 |
| 2025-06-30 | 28.51 | $29.07 | 724300 |
| 2025-06-27 | 28.40 | $28.39 | 408900 |
| 2025-06-26 | 28.41 | $28.62 | 567100 |
| 2025-06-25 | 28.37 | $28.49 | 257100 |
| 2025-06-24 | 28.36 | $28.49 | 561400 |
| 2025-06-23 | 28.34 | $27.93 | 496300 |
| 2025-06-20 | 28.44 | $26.56 | 624700 |
| 2025-06-18 | 28.84 | $26.70 | 266600 |
| 2025-06-17 | 29.28 | $27.22 | 431800 |
| 2025-06-16 | 29.68 | $27.35 | 457400 |
| 2025-06-13 | 30.11 | $27.45 | 559900 |
| 2025-06-12 | 30.59 | $29.31 | 239900 |
| 2025-06-11 | 30.74 | $29.83 | 629700 |
| 2025-06-10 | 30.80 | $30.47 | 287500 |
| 2025-06-09 | 30.74 | $30.17 | 456000 |
| 2025-06-06 | 30.71 | $30.22 | 206300 |
| 2025-06-05 | 30.67 | $30.16 | 276000 |
| 2025-06-04 | 30.62 | $30.26 | 552500 |
| 2025-06-03 | 30.54 | $30.15 | 709900 |
| 2025-06-02 | 30.45 | $29.12 | 303400 |
| 2025-05-30 | 30.56 | $29.33 | 564800 |
| 2025-05-29 | 30.64 | $29.58 | 392100 |
| 2025-05-28 | 30.67 | $30.09 | 537700 |
| 2025-05-27 | 30.58 | $30.47 | 606300 |
| 2025-05-23 | 30.39 | $28.80 | 384200 |
| 2025-05-22 | 30.51 | $29.86 | 309400 |
| 2025-05-21 | 30.41 | $29.97 | 500900 |
| 2025-05-20 | 30.27 | $30.68 | 365100 |
| 2025-05-19 | 29.93 | $31.25 | 449400 |
| 2025-05-16 | 29.42 | $30.38 | 814700 |
| 2025-05-15 | 28.99 | $29.34 | 450400 |
| 2025-05-14 | 28.70 | $29.11 | 505400 |
| 2025-05-13 | 28.40 | $29.79 | 623000 |
| 2025-05-12 | 27.90 | $29.37 | 504900 |
| 2025-05-09 | 27.39 | $29.17 | 410000 |
| 2025-05-08 | 26.85 | $28.91 | 454200 |
| 2025-05-07 | 26.25 | $28.67 | 752200 |
| 2025-05-06 | 25.61 | $27.48 | 460300 |
| 2025-05-05 | 25.11 | $27.08 | 377200 |
| 2025-05-02 | 24.61 | $27.82 | 766600 |
| 2025-05-01 | 23.88 | $28.00 | 1.3M |
| 2025-04-30 | 22.98 | $24.12 | 537200 |
| 2025-04-29 | 22.76 | $24.00 | 476800 |
| 2025-04-28 | 22.52 | $24.32 | 438900 |
| 2025-04-25 | 22.19 | $24.76 | 579900 |
| 2025-04-24 | 21.71 | $22.43 | 252700 |
| 2025-04-23 | 21.65 | $22.00 | 296600 |
| 2025-04-22 | 21.68 | $21.96 | 324300 |
| 2025-04-21 | 21.73 | $21.61 | 370400 |
| 2025-04-17 | 21.86 | $22.11 | 199000 |
| 2025-04-16 | 21.91 | $22.19 | 276800 |
| 2025-04-15 | 21.96 | $22.49 | 301700 |
| 2025-04-14 | 21.96 | $22.60 | 505900 |
| 2025-04-11 | 21.94 | $22.64 | 454500 |
| 2025-04-10 | 21.92 | $22.12 | 572700 |
| 2025-04-09 | 22.01 | $23.07 | 815000 |
| 2025-04-08 | 21.93 | $20.21 | 431000 |
| 2025-04-07 | 22.43 | $20.55 | 515200 |
| 2025-04-04 | 22.96 | $19.97 | 618700 |
| 2025-04-03 | 23.69 | $21.39 | 418700 |
| 2025-04-02 | 24.25 | $24.90 | 334100 |
| 2025-04-01 | 24.16 | $24.92 | 264200 |
| 2025-03-31 | 24.05 | $24.46 | 545700 |
| 2025-03-28 | 24.03 | $24.72 | 248100 |
| 2025-03-27 | 23.95 | $24.83 | 230300 |
| 2025-03-26 | 23.85 | $24.62 | 171200 |
| 2025-03-25 | 23.77 | $24.80 | 229500 |
| 2025-03-24 | 23.64 | $24.69 | 221300 |
| 2025-03-21 | 23.53 | $23.63 | 436600 |
| 2025-03-20 | 23.63 | $24.19 | 244100 |
| 2025-03-19 | 23.62 | $24.79 | 358000 |
| 2025-03-18 | 23.50 | $23.86 | 276300 |
| 2025-03-17 | 23.57 | $23.70 | 299300 |
| 2025-03-14 | 23.68 | $23.90 | 327400 |
| 2025-03-13 | 23.77 | $23.64 | 369500 |
| 2025-03-12 | 23.95 | $24.40 | 622300 |
| 2025-03-11 | 24.00 | $23.41 | 556900 |
| 2025-03-10 | 24.27 | $22.11 | 432800 |
| 2025-03-07 | 24.86 | $23.30 | 477600 |
| 2025-03-06 | 25.31 | $23.80 | 321500 |
| 2025-03-05 | 25.73 | $24.80 | 386300 |
| 2025-03-04 | 26.01 | $24.77 | 457300 |
| 2025-03-03 | 26.34 | $24.87 | 411700 |
| 2025-02-28 | 26.71 | $26.30 | 259600 |
| 2025-02-27 | 26.84 | $25.92 | 275100 |
| 2025-02-26 | 27.08 | $26.27 | 238700 |
| 2025-02-25 | 27.28 | $25.45 | 296500 |
| 2025-02-24 | 27.68 | $25.72 | 305700 |
| 2025-02-21 | 28.09 | $26.20 | 311300 |
| 2025-02-20 | 28.47 | $27.03 | 274900 |
| 2025-02-19 | 28.73 | $27.23 | 369900 |
| 2025-02-18 | 28.99 | $26.97 | 546400 |
| 2025-02-14 | 29.34 | $28.46 | 319500 |
| 2025-02-13 | 29.43 | $29.42 | 551300 |
| 2025-02-12 | 29.32 | $29.42 | 559400 |
| 2025-02-11 | 29.19 | $30.91 | 526900 |
| 2025-02-10 | 28.72 | $30.35 | 675100 |
| 2025-02-07 | 28.29 | $29.39 | 628600 |
| 2025-02-06 | 27.99 | $28.53 | 896100 |
| 2025-02-05 | 27.82 | $28.15 | 634100 |
| 2025-02-04 | 27.70 | $28.25 | 531600 |
| 2025-02-03 | 27.54 | $27.50 | 377300 |
| 2025-01-31 | 27.50 | $27.65 | 660000 |
| 2025-01-30 | 27.43 | $27.76 | 267200 |
| 2025-01-29 | 27.32 | $26.65 | 335600 |
| 2025-01-28 | 27.42 | $26.49 | 301200 |
| 2025-01-27 | 27.57 | $25.82 | 497000 |
| 2025-01-24 | 27.89 | $27.85 | 268200 |
| 2025-01-23 | 27.82 | $28.65 | 276800 |
| 2025-01-22 | 27.57 | $28.21 | 296800 |
| 2025-01-21 | 27.37 | $27.59 | 359000 |
| 2025-01-17 | 27.27 | $27.17 | 211000 |
| 2025-01-16 | 27.23 | $26.64 | 225800 |
| 2025-01-15 | 27.30 | $26.80 | 210800 |
| 2025-01-14 | 27.34 | $26.28 | 200700 |
| 2025-01-13 | 27.50 | $25.94 | 249800 |
| 2025-01-10 | 27.74 | $26.28 | 249200 |
| 2025-01-08 | 27.95 | $26.95 | 301200 |
| 2025-01-07 | 28.05 | $27.33 | 253100 |
| 2025-01-06 | 28.08 | $27.45 | 301500 |
| 2025-01-03 | 28.08 | $27.52 | 189300 |
| 2025-01-02 | 28.06 | $27.15 | 318500 |
| 2024-12-31 | 28.10 | $27.87 | 272300 |
| 2024-12-30 | 27.99 | $27.69 | 338400 |
| 2024-12-27 | 27.90 | $28.14 | 312000 |
| 2024-12-26 | 27.68 | $29.03 | 280200 |
| 2024-12-24 | 27.24 | $28.39 | 250700 |
| 2024-12-23 | 26.86 | $27.19 | 456600 |
| 2024-12-20 | 26.65 | $28.00 | 1.1M |
| 2024-12-19 | 26.24 | $26.71 | 573500 |
| 2024-12-18 | 26.03 | $26.91 | 950400 |
| 2024-12-17 | 25.74 | $25.68 | 372100 |
| 2024-12-16 | 25.65 | $25.80 | 204900 |
| 2024-12-13 | 25.52 | $25.41 | 180100 |
| 2024-12-12 | 25.44 | $25.38 | 277500 |
| 2024-12-11 | 25.36 | $25.23 | 230000 |
| 2024-12-10 | 25.29 | $25.08 | 386200 |
| 2024-12-09 | 25.23 | $24.17 | 293800 |
| 2024-12-06 | 25.35 | $24.71 | 189400 |
| 2024-12-05 | 25.37 | $25.36 | 244400 |
| 2024-12-04 | 25.25 | $25.32 | 480100 |
| 2024-12-03 | 25.11 | $25.51 | 319000 |
| 2024-12-02 | 24.91 | $24.57 | 401700 |
| 2024-11-29 | 24.86 | $24.60 | 185200 |
| 2024-11-27 | 24.80 | $24.04 | 346000 |
| 2024-11-26 | 24.83 | $25.07 | 414100 |
| 2024-11-25 | 24.65 | $24.31 | 449600 |
| 2024-11-22 | 24.59 | $24.30 | 344000 |
| 2024-11-21 | 24.52 | $23.91 | 241600 |
| 2024-11-20 | 24.51 | $24.10 | 215600 |
| 2024-11-19 | 24.46 | $24.17 | 405400 |
| 2024-11-18 | 24.37 | $24.46 | 414600 |
| 2024-11-15 | 24.20 | $24.15 | 500100 |
| 2024-11-14 | 24.06 | $24.15 | 366800 |
| 2024-11-13 | 23.90 | $23.78 | 396100 |
| 2024-11-12 | 23.77 | $24.20 | 332200 |
| 2024-11-11 | 23.53 | $24.67 | 423300 |
| 2024-11-08 | 23.15 | $24.31 | 646300 |
| 2024-11-07 | 22.77 | $23.43 | 469900 |
| 2024-11-06 | 22.51 | $23.49 | 453200 |
| 2024-11-05 | 22.19 | $23.09 | 369700 |
| 2024-11-04 | 21.90 | $23.17 | 545100 |
| 2024-11-01 | 21.54 | $22.78 | 589100 |
| 2024-10-31 | 21.20 | $21.92 | 468300 |
| 2024-10-30 | 20.98 | $20.68 | 281900 |
| 2024-10-29 | 20.99 | $20.44 | 189400 |
| 2024-10-28 | 21.04 | $20.42 | 154300 |
| 2024-10-25 | 21.11 | $20.22 | 160200 |
| 2024-10-24 | 21.23 | $20.16 | 180900 |
| 2024-10-23 | 21.37 | $20.33 | 194800 |
| 2024-10-22 | 21.49 | $20.97 | 147400 |
| 2024-10-21 | 21.50 | $21.19 | 185500 |
| 2024-10-18 | 21.45 | $21.52 | 200000 |
| 2024-10-17 | 21.32 | $21.84 | 343000 |
| 2024-10-16 | 21.10 | $21.65 | 236900 |
| 2024-10-15 | 20.87 | $21.08 | 221400 |
| 2024-10-14 | 20.73 | $20.69 | 138900 |
| 2024-10-11 | 20.63 | $20.85 | 225100 |
| 2024-10-10 | 20.49 | $19.87 | 349800 |
| 2024-10-09 | 20.52 | $20.65 | 267500 |
| 2024-10-08 | 20.39 | $20.65 | 454100 |
| 2024-10-07 | 20.23 | $19.27 | 152000 |
| 2024-10-04 | 20.33 | $19.30 | 142800 |
| 2024-10-03 | 20.44 | $19.06 | 255500 |
| 2024-10-02 | 20.60 | $19.80 | 235400 |
| 2024-10-01 | 20.64 | $19.88 | 306000 |
| 2024-09-30 | 20.65 | $20.06 | 301100 |
| 2024-09-27 | 20.62 | $19.86 | 317200 |
| 2024-09-26 | 20.62 | $19.91 | 311100 |
| 2024-09-25 | 20.60 | $20.17 | 329300 |
| 2024-09-24 | 20.51 | $20.77 | 402700 |
| 2024-09-23 | 20.27 | $20.07 | 307700 |
| 2024-09-20 | 20.13 | $20.27 | 661100 |
| 2024-09-19 | 19.92 | $20.70 | 258300 |
| 2024-09-18 | 19.58 | $20.54 | 374000 |
| 2024-09-17 | 19.20 | $20.91 | 435400 |
| 2024-09-16 | 18.68 | $21.36 | 382800 |
| 2024-09-13 | 17.98 | $21.94 | 1.1M |
| 2024-09-12 | 17.03 | $20.84 | 3.3M |
| 2024-09-11 | 16.16 | $15.93 | 324600 |
| 2024-09-10 | 16.19 | $15.96 | 134800 |
| 2024-09-09 | 16.20 | $15.91 | 164900 |
| 2024-09-06 | 16.24 | $15.76 | 221100 |
| 2024-09-05 | 16.30 | $16.07 | 213700 |
| 2024-09-04 | 16.31 | $16.72 | 253000 |
| 2024-09-03 | 16.18 | $16.32 | 321200 |
| 2024-08-30 | 16.11 | $16.23 | 209700 |
| 2024-08-29 | 16.05 | $16.24 | 155700 |
| 2024-08-28 | 15.98 | $16.21 | 160800 |
| 2024-08-27 | 15.90 | $15.96 | 185600 |
| 2024-08-26 | 15.86 | $16.59 | 343000 |
| 2024-08-23 | 15.67 | $15.78 | 138700 |
| 2024-08-22 | 15.63 | $15.55 | 107400 |
| 2024-08-21 | 15.62 | $16.05 | 193300 |
| 2024-08-20 | 15.51 | $15.92 | 152800 |
| 2024-08-19 | 15.41 | $15.55 | 201900 |
| 2024-08-16 | 15.37 | $15.16 | 208700 |
| 2024-08-15 | 15.40 | $15.49 | 149300 |
| 2024-08-14 | 15.37 | $15.17 | 133300 |
| 2024-08-13 | 15.40 | $15.47 | 172300 |
| 2024-08-12 | 15.37 | $14.99 | 204200 |
| 2024-08-09 | 15.44 | $15.19 | 157700 |
| 2024-08-08 | 15.47 | $15.36 | 152200 |
| 2024-08-07 | 15.47 | $15.03 | 226600 |
| 2024-08-06 | 15.55 | $14.62 | 305700 |
| 2024-08-05 | 15.72 | $14.59 | 305700 |
| 2024-08-02 | 15.92 | $15.25 | 292200 |
| 2024-08-01 | 16.01 | $16.43 | 601000 |
| 2024-07-31 | 15.86 | $15.88 | 358200 |
| 2024-07-30 | 15.81 | $16.03 | 134400 |
| 2024-07-29 | 15.71 | $15.92 | 128500 |
| 2024-07-26 | 15.61 | $16.00 | 144000 |
| 2024-07-25 | 15.49 | $15.60 | 172500 |
| 2024-07-24 | 15.42 | $15.23 | 130000 |
| 2024-07-23 | 15.42 | $15.53 | 124800 |
| 2024-07-22 | 15.35 | $15.36 | 115000 |
| 2024-07-19 | 15.31 | $15.16 | 110300 |
| 2024-07-18 | 15.30 | $15.27 | 207700 |
| 2024-07-17 | 15.26 | $15.81 | 267600 |
| 2024-07-16 | 15.10 | $15.62 | 187100 |
| 2024-07-15 | 14.96 | $15.13 | 137700 |
| 2024-07-12 | 14.89 | $15.00 | 130600 |
| 2024-07-11 | 14.83 | $14.85 | 167400 |
| 2024-07-10 | 14.80 | $14.54 | 149800 |
| 2024-07-09 | 14.83 | $14.40 | 157400 |
| 2024-07-08 | 14.89 | $14.53 | 161700 |
| 2024-07-05 | 14.92 | $14.58 | 226900 |
| 2024-07-03 | 14.96 | $14.74 | 89700 |
| 2024-07-02 | 14.96 | $14.71 | 144500 |
| 2024-07-01 | 14.96 | $14.87 | 155300 |
| 2024-06-28 | 14.93 | $15.30 | 285900 |
| 2024-06-27 | 14.81 | $14.73 | 182100 |
| 2024-06-26 | 14.78 | $14.85 | 166300 |
| 2024-06-25 | 14.71 | $14.98 | 173300 |
| 2024-06-24 | 14.61 | $14.42 | 188400 |
| 2024-06-21 | 14.61 | $14.36 | 696000 |
| 2024-06-20 | 14.62 | $14.46 | 161100 |
| 2024-06-18 | 14.60 | $14.73 | 190900 |
| 2024-06-17 | 14.53 | $14.64 | 196100 |
| 2024-06-14 | 14.45 | $14.55 | 160500 |
| 2024-06-13 | 14.39 | $14.91 | 154100 |
| 2024-06-12 | 14.23 | $15.35 | 230100 |
| 2024-06-11 | 13.95 | $14.84 | 233400 |
| 2024-06-10 | 13.74 | $14.24 | 244200 |
| 2024-06-07 | 13.61 | $14.09 | 200100 |
| 2024-06-06 | 13.50 | $14.34 | 308000 |
| 2024-06-05 | 13.32 | $13.73 | 239900 |
| 2024-06-04 | 13.23 | $13.43 | 198800 |
| 2024-06-03 | 13.20 | $13.71 | 247500 |
| 2024-05-31 | 13.10 | $13.81 | 398600 |
| 2024-05-30 | 12.96 | $13.68 | 213800 |
| 2024-05-29 | 12.83 | $13.73 | 297600 |
| 2024-05-28 | 12.67 | $13.61 | 283900 |
| 2024-05-24 | 12.52 | $13.38 | 429000 |
| 2024-05-23 | 12.38 | $12.93 | 245300 |
| 2024-05-22 | 12.33 | $12.92 | 265600 |
| 2024-05-21 | 12.27 | $12.49 | 221100 |
| 2024-05-20 | 12.30 | $12.59 | 186400 |
| 2024-05-17 | 12.31 | $12.90 | 284800 |
| 2024-05-16 | 12.27 | $13.06 | 311500 |
| 2024-05-15 | 12.19 | $13.08 | 423200 |
| 2024-05-14 | 12.09 | $12.31 | 254800 |
| 2024-05-13 | 12.15 | $12.08 | 311500 |
| 2024-05-10 | 12.27 | $12.04 | 285000 |
| 2024-05-09 | 12.43 | $12.00 | 295800 |
| 2024-05-08 | 12.62 | $11.58 | 337500 |
| 2024-05-07 | 12.94 | $11.49 | 394900 |
| 2024-05-06 | 13.33 | $12.06 | 386800 |
| 2024-05-03 | 13.67 | $11.63 | 581300 |
| 2024-05-02 | 14.15 | $11.78 | 1.5M |
| 2024-05-01 | 14.68 | $14.94 | 245800 |
| 2024-04-30 | 14.64 | $14.78 | 297400 |
| 2024-04-29 | 14.62 | $14.86 | 142800 |
| 2024-04-26 | 14.58 | $14.85 | 134700 |
| 2024-04-25 | 14.53 | $14.82 | 137100 |
| 2024-04-24 | 14.49 | $14.74 | 151300 |
| 2024-04-23 | 14.46 | $14.58 | 118100 |
| 2024-04-22 | 14.46 | $14.41 | 101800 |
| 2024-04-19 | 14.49 | $14.26 | 140600 |
| 2024-04-18 | 14.57 | $14.15 | 146400 |
| 2024-04-17 | 14.68 | $13.96 | 130900 |
| 2024-04-16 | 14.85 | $14.05 | 166100 |
| 2024-04-15 | 15.02 | $14.28 | 183900 |
| 2024-04-12 | 15.18 | $14.68 | 186600 |
| 2024-04-11 | 15.28 | $14.91 | 153200 |
| 2024-04-10 | 15.34 | $14.69 | 201100 |
| 2024-04-09 | 15.46 | $15.54 | 118400 |
| 2024-04-08 | 15.42 | $14.96 | 75300 |
| 2024-04-05 | 15.49 | $15.02 | 169700 |
| 2024-04-04 | 15.56 | $15.31 | 153000 |
| 2024-04-03 | 15.58 | $15.40 | 125000 |
| 2024-04-02 | 15.58 | $15.31 | 142600 |
| 2024-04-01 | 15.60 | $15.70 | 103800 |
| 2024-03-28 | 15.54 | $15.77 | 198100 |
| 2024-03-27 | 15.45 | $15.83 | 122300 |
| 2024-03-26 | 15.33 | $15.73 | 152300 |
| 2024-03-25 | 15.21 | $15.67 | 104800 |
| 2024-03-22 | 15.09 | $15.44 | 140300 |
| 2024-03-21 | 14.99 | $15.50 | 275300 |
| 2024-03-20 | 14.86 | $15.30 | 163300 |
| 2024-03-19 | 14.75 | $14.82 | 172200 |
| 2024-03-18 | 14.73 | $14.70 | 233200 |
| 2024-03-15 | 14.72 | $14.59 | 428300 |
| 2024-03-14 | 14.74 | $14.57 | 211600 |
| 2024-03-13 | 14.77 | $14.78 | 128600 |
| 2024-03-12 | 14.75 | $14.68 | 152800 |
| 2024-03-11 | 14.75 | $14.39 | 87400 |
| 2024-03-08 | 14.82 | $14.58 | 95900 |
| 2024-03-07 | 14.85 | $14.58 | 241600 |
| 2024-03-06 | 14.88 | $14.85 | 177000 |
| 2024-03-05 | 14.87 | $14.54 | 118400 |
| 2024-03-04 | 14.91 | $14.94 | 231900 |
| 2024-03-01 | 14.88 | $15.12 | 214700 |
| 2024-02-29 | 14.80 | $14.99 | 350500 |
| 2024-02-28 | 14.74 | $14.85 | 289100 |
| 2024-02-27 | 14.69 | $14.90 | 198500 |
| 2024-02-26 | 14.63 | $14.98 | 233700 |
| 2024-02-23 | 14.54 | $14.84 | 280900 |
| 2024-02-22 | 14.46 | $14.66 | 305800 |
| 2024-02-21 | 14.41 | $14.63 | 380600 |
| 2024-02-20 | 14.35 | $14.88 | 263100 |
| 2024-02-16 | 14.23 | $14.64 | 342600 |
| 2024-02-15 | 14.14 | $15.19 | 308000 |
| 2024-02-14 | 13.93 | $14.25 | 295700 |
| 2024-02-13 | 13.87 | $13.48 | 296700 |
| 2024-02-12 | 13.98 | $14.03 | 445300 |
| 2024-02-09 | 13.98 | $12.86 | 407700 |
| 2024-02-08 | 14.23 | $13.20 | 636900 |
| 2024-02-07 | 14.45 | $14.32 | 230000 |
| 2024-02-06 | 14.47 | $14.31 | 333400 |
| 2024-02-05 | 14.49 | $14.23 | 261900 |
| 2024-02-02 | 14.53 | $14.55 | 268200 |
| 2024-02-01 | 14.52 | $14.41 | 355400 |
| 2024-01-31 | 14.52 | $14.20 | 310500 |
| 2024-01-30 | 14.58 | $14.63 | 344900 |
| 2024-01-29 | 14.54 | $14.83 | 165900 |
| 2024-01-26 | 14.47 | $14.80 | 204500 |
| 2024-01-25 | 14.38 | $14.74 | 136500 |
| 2024-01-24 | 14.29 | $14.43 | 150900 |
| 2024-01-23 | 14.26 | $14.50 | 143200 |
| 2024-01-22 | 14.20 | $14.34 | 147900 |
| 2024-01-19 | 14.16 | $14.06 | 146400 |
| 2024-01-18 | 14.18 | $13.99 | 173200 |
| 2024-01-17 | 14.22 | $13.82 | 192500 |
| 2024-01-16 | 14.30 | $13.87 | 364900 |
| 2024-01-12 | 14.38 | $13.98 | 120100 |
| 2024-01-11 | 14.45 | $13.98 | 192300 |
| 2024-01-10 | 14.53 | $14.12 | 128300 |
| 2024-01-09 | 14.59 | $14.23 | 143600 |
| 2024-01-08 | 14.64 | $14.22 | 135800 |
| 2024-01-05 | 14.70 | $14.09 | 192000 |
| 2024-01-04 | 14.79 | $14.23 | 197700 |
| 2024-01-03 | 14.86 | $14.11 | 182300 |
| 2024-01-02 | 14.97 | $14.29 | 193500 |
| 2023-12-29 | 15.05 | $14.58 | 123000 |
| 2023-12-28 | 15.09 | $14.92 | 147400 |
| 2023-12-27 | 15.05 | $14.94 | 138100 |
| 2023-12-26 | 15.00 | $14.95 | 138500 |
| 2023-12-22 | 14.93 | $14.75 | 123300 |
| 2023-12-21 | 14.90 | $14.78 | 145200 |
| 2023-12-20 | 14.85 | $14.52 | 320800 |
| 2023-12-19 | 14.84 | $14.87 | 258200 |
| 2023-12-18 | 14.75 | $14.66 | 273500 |
| 2023-12-15 | 14.68 | $14.79 | 571300 |
| 2023-12-14 | 14.58 | $14.92 | 308400 |
| 2023-12-13 | 14.43 | $14.98 | 391900 |
| 2023-12-12 | 14.23 | $14.69 | 227800 |
| 2023-12-11 | 14.06 | $14.49 | 332100 |
| 2023-12-08 | 13.91 | $13.99 | 261400 |
| 2023-12-07 | 13.83 | $14.00 | 210400 |
| 2023-12-06 | 13.73 | $14.03 | 244200 |
| 2023-12-05 | 13.61 | $13.95 | 318800 |
| 2023-12-04 | 13.48 | $14.08 | 355400 |
| 2023-12-01 | 13.31 | $13.87 | 503600 |
| 2023-11-30 | 13.14 | $13.64 | 575500 |
| 2023-11-29 | 13.00 | $13.10 | 299400 |
| 2023-11-28 | 12.94 | $12.97 | 237100 |
| 2023-11-27 | 12.90 | $12.91 | 220700 |
| 2023-11-24 | 12.87 | $13.01 | 90000 |
| 2023-11-22 | 12.81 | $12.87 | 141800 |
| 2023-11-21 | 12.77 | $12.65 | 183700 |
| 2023-11-20 | 12.76 | $12.84 | 188100 |
| 2023-11-17 | 12.71 | $12.73 | 193100 |
| 2023-11-16 | 12.68 | $12.58 | 188600 |
| 2023-11-15 | 12.67 | $12.99 | 252300 |
| 2023-11-14 | 12.57 | $13.05 | 242500 |
| 2023-11-13 | 12.44 | $12.29 | 149700 |
| 2023-11-10 | 12.46 | $12.49 | 144500 |
| 2023-11-09 | 12.42 | $12.26 | 181700 |
| 2023-11-08 | 12.43 | $12.64 | 153300 |
| 2023-11-07 | 12.37 | $12.71 | 209500 |
| 2023-11-06 | 12.27 | $12.99 | 227500 |
| 2023-11-03 | 12.10 | $12.85 | 317700 |
| 2023-11-02 | 11.93 | $12.43 | 470200 |
| 2023-11-01 | 11.82 | $12.10 | 258100 |
| 2023-10-31 | 11.77 | $12.64 | 263400 |
| 2023-10-30 | 11.59 | $12.54 | 367400 |
| 2023-10-27 | 11.40 | $12.86 | 833100 |
| 2023-10-26 | 11.12 | $12.48 | 951000 |
| 2023-10-25 | 10.88 | $10.43 | 340200 |
| 2023-10-24 | 11.03 | $10.94 | 337800 |
| 2023-10-23 | 11.10 | $10.75 | 251600 |
| 2023-10-20 | 11.23 | $10.97 | 176400 |
| 2023-10-19 | 11.33 | $11.17 | 218000 |
| 2023-10-18 | 11.41 | $11.41 | 205100 |
| 2023-10-17 | 11.45 | $11.72 | 334900 |
| 2023-10-16 | 11.43 | $11.30 | 527600 |
| 2023-10-13 | 11.51 | $10.95 | 280300 |
| 2023-10-12 | 11.67 | $11.33 | 315600 |
| 2023-10-11 | 11.78 | $11.76 | 169100 |
| 2023-10-10 | 11.81 | $11.91 | 337300 |
| 2023-10-09 | 11.83 | $11.79 | 206600 |
| 2023-10-06 | 11.87 | $11.81 | 273500 |
| 2023-10-05 | 11.92 | $11.53 | 400000 |
| 2023-10-04 | 12.03 | $11.75 | 249200 |
| 2023-10-03 | 12.12 | $12.02 | 234300 |
| 2023-10-02 | 12.17 | $12.46 | 280600 |
| 2023-09-29 | 12.14 | $12.59 | 468400 |
| 2023-09-28 | 12.07 | $11.96 | 402200 |
| 2023-09-27 | 12.13 | $11.93 | 296700 |
| 2023-09-26 | 12.20 | $12.16 | 446400 |
| 2023-09-25 | 12.24 | $12.00 | 266600 |
| 2023-09-22 | 12.32 | $12.32 | 345900 |
| 2023-09-21 | 12.35 | $12.67 | 330000 |
| 2023-09-20 | 12.31 | $12.53 | 469900 |
| 2023-09-19 | 12.29 | $12.59 | 581600 |
| 2023-09-18 | 12.26 | $12.50 | 1.0M |
| 2023-09-15 | 12.24 | $12.86 | 7.5M |
| 2023-09-14 | 12.15 | $12.87 | 938300 |
| 2023-09-13 | 12.05 | $12.44 | 811800 |
| 2023-09-12 | 12.02 | $11.84 | 477400 |
| 2023-09-11 | 12.12 | $11.94 | 546400 |
| 2023-09-08 | 12.21 | $12.18 | 711100 |
| 2023-09-07 | 12.27 | $11.55 | 685400 |
| 2023-09-06 | 12.48 | $11.86 | 701300 |
| 2023-09-05 | 12.65 | $12.01 | 1.7M |
| 2023-09-01 | 12.83 | $13.07 | 163000 |
| 2023-08-31 | 12.81 | $13.18 | 221600 |
| 2023-08-30 | 12.76 | $13.26 | 194900 |
| 2023-08-29 | 12.70 | $13.17 | 395300 |
| 2023-08-28 | 12.64 | $12.90 | 252200 |
| 2023-08-25 | 12.64 | $12.75 | 198400 |
| 2023-08-24 | 12.67 | $12.70 | 220800 |
| 2023-08-23 | 12.71 | $12.88 | 205300 |
| 2023-08-22 | 12.73 | $12.58 | 225900 |
| 2023-08-21 | 12.82 | $12.67 | 313900 |
| 2023-08-18 | 12.91 | $12.79 | 252300 |
| 2023-08-17 | 12.98 | $12.93 | 297400 |
| 2023-08-16 | 13.05 | $12.64 | 363700 |
| 2023-08-15 | 13.18 | $12.96 | 152300 |
| 2023-08-14 | 13.27 | $12.94 | 262800 |
| 2023-08-11 | 13.39 | $13.04 | 200400 |
| 2023-08-10 | 13.50 | $13.04 | 529600 |
| 2023-08-09 | 13.64 | $12.75 | 209300 |
| 2023-08-08 | 13.85 | $13.31 | 303200 |
| 2023-08-07 | 13.99 | $13.48 | 281800 |
| 2023-08-04 | 14.11 | $14.08 | 213800 |
| 2023-08-03 | 14.13 | $14.25 | 438300 |
| 2023-08-02 | 14.11 | $14.30 | 523600 |
| 2023-08-01 | 14.08 | $14.17 | 518700 |
| 2023-07-31 | 14.07 | $13.64 | 330900 |
| 2023-07-28 | 14.18 | $13.50 | 392800 |
| 2023-07-27 | 14.33 | $13.94 | 601800 |
| 2023-07-26 | 14.41 | $14.44 | 323800 |
| 2023-07-25 | 14.41 | $14.24 | 231900 |
| 2023-07-24 | 14.44 | $14.24 | 198300 |
| 2023-07-21 | 14.47 | $14.20 | 175300 |
| 2023-07-20 | 14.53 | $14.46 | 113100 |
| 2023-07-19 | 14.53 | $14.67 | 200900 |
| 2023-07-18 | 14.49 | $14.44 | 141900 |
| 2023-07-17 | 14.49 | $14.33 | 122300 |
| 2023-07-14 | 14.52 | $14.35 | 190300 |
| 2023-07-13 | 14.54 | $14.87 | 129000 |
| 2023-07-12 | 14.46 | $14.86 | 181400 |
| 2023-07-11 | 14.36 | $14.89 | 158000 |
| 2023-07-10 | 14.25 | $14.55 | 173600 |
| 2023-07-07 | 14.18 | $14.48 | 186600 |
| 2023-07-06 | 14.13 | $14.34 | 237400 |
| 2023-07-05 | 14.09 | $14.09 | 332100 |
| 2023-07-03 | 14.10 | $14.43 | 102800 |
| 2023-06-30 | 14.04 | $14.16 | 228500 |
| 2023-06-29 | 14.03 | $14.16 | 121100 |
| 2023-06-28 | 14.01 | $14.03 | 114100 |
| 2023-06-27 | 14.03 | $14.09 | 186200 |
| 2023-06-26 | 14.03 | $13.64 | 127900 |
| 2023-06-23 | 14.13 | $13.93 | 272100 |
| 2023-06-22 | 14.18 | $14.44 | 355300 |
| 2023-06-21 | 14.14 | $14.36 | 381700 |
| 2023-06-20 | 14.11 | $14.62 | 459600 |
| 2023-06-16 | 14.02 | $14.93 | 544300 |
| 2023-06-15 | 13.85 | $14.59 | 334300 |
| 2023-06-14 | 13.72 | $14.17 | 265900 |
| 2023-06-13 | 13.67 | $14.16 | 153700 |
| 2023-06-12 | 13.61 | $13.90 | 121700 |
| 2023-06-09 | 13.60 | $13.68 | 99600 |
| 2023-06-08 | 13.63 | $14.00 | 165000 |
| 2023-06-07 | 13.61 | $14.00 | 268500 |
| 2023-06-06 | 13.59 | $13.97 | 203300 |
| 2023-06-05 | 13.57 | $13.83 | 192500 |
| 2023-06-02 | 13.58 | $14.23 | 264800 |
| 2023-06-01 | 13.52 | $14.22 | 200000 |
| 2023-05-31 | 13.45 | $14.03 | 756900 |
| 2023-05-30 | 13.41 | $14.00 | 206000 |
| 2023-05-26 | 13.38 | $13.95 | 330700 |
| 2023-05-25 | 13.35 | $13.68 | 226300 |
| 2023-05-24 | 13.39 | $13.82 | 174000 |
| 2023-05-23 | 13.41 | $13.86 | 204500 |
| 2023-05-22 | 13.42 | $13.90 | 284000 |
| 2023-05-19 | 13.44 | $13.97 | 204200 |
| 2023-05-18 | 13.45 | $14.12 | 195300 |
| 2023-05-17 | 13.44 | $13.83 | 172900 |
| 2023-05-16 | 13.50 | $13.74 | 166700 |
| 2023-05-15 | 13.59 | $14.02 | 351300 |
| 2023-05-12 | 13.64 | $13.87 | 200200 |
| 2023-05-11 | 13.74 | $13.78 | 210100 |
| 2023-05-10 | 13.88 | $13.98 | 178100 |
| 2023-05-09 | 14.01 | $13.90 | 133200 |
| 2023-05-08 | 14.19 | $13.88 | 136600 |
| 2023-05-05 | 14.40 | $13.92 | 180100 |
| 2023-05-04 | 14.65 | $13.75 | 181900 |
| 2023-05-03 | 14.98 | $13.71 | 320300 |
| 2023-05-02 | 15.38 | $13.63 | 207700 |
| 2023-05-01 | 15.87 | $14.37 | 210100 |
| 2023-04-28 | 16.29 | $14.13 | 426900 |
| 2023-04-27 | 16.82 | $14.51 | 768800 |
| 2023-04-26 | 17.37 | $16.82 | 147700 |
| 2023-04-25 | 17.52 | $16.69 | 129900 |
| 2023-04-24 | 17.72 | $17.36 | 109200 |
| 2023-04-21 | 17.81 | $17.56 | 114700 |
| 2023-04-20 | 17.88 | $17.27 | 111300 |
| 2023-04-19 | 18.02 | $17.34 | 126500 |
| 2023-04-18 | 18.16 | $17.64 | 128600 |
| 2023-04-17 | 18.27 | $18.36 | 94200 |
| 2023-04-14 | 18.24 | $18.39 | 91000 |
| 2023-04-13 | 18.20 | $18.54 | 103000 |
| 2023-04-12 | 18.13 | $18.11 | 77700 |
| 2023-04-11 | 18.13 | $18.22 | 85100 |
| 2023-04-10 | 18.10 | $18.43 | 83800 |
| 2023-04-06 | 18.03 | $18.46 | 72300 |
| 2023-04-05 | 17.95 | $18.66 | 81900 |
| 2023-04-04 | 17.80 | $18.47 | 154300 |
| 2023-04-03 | 17.68 | $18.36 | 153900 |
| 2023-03-31 | 17.55 | $18.51 | 129600 |
| 2023-03-30 | 17.38 | $17.91 | 84600 |
| 2023-03-29 | 17.31 | $17.75 | 107300 |
| 2023-03-28 | 17.26 | $17.46 | 79300 |
| 2023-03-27 | 17.27 | $17.59 | 87300 |
| 2023-03-24 | 17.26 | $17.30 | 103600 |
| 2023-03-23 | 17.31 | $17.17 | 89800 |
| 2023-03-22 | 17.39 | $17.41 | 113100 |
| 2023-03-21 | 17.45 | $17.70 | 115000 |
| 2023-03-20 | 17.45 | $17.51 | 124500 |
| 2023-03-17 | 17.49 | $17.43 | 445400 |
| 2023-03-16 | 17.57 | $17.80 | 132400 |
| 2023-03-15 | 17.58 | $17.66 | 128800 |
| 2023-03-14 | 17.62 | $17.78 | 112100 |
| 2023-03-13 | 17.65 | $17.24 | 121100 |
| 2023-03-10 | 17.80 | $17.69 | 111300 |
| 2023-03-09 | 17.88 | $18.00 | 87400 |
| 2023-03-08 | 17.91 | $17.85 | 104100 |
| 2023-03-07 | 17.98 | $17.74 | 107300 |
| 2023-03-06 | 18.09 | $17.69 | 251700 |
| 2023-03-03 | 18.23 | $18.21 | 96200 |
| 2023-03-02 | 18.29 | $18.02 | 105300 |
| 2023-03-01 | 18.40 | $18.08 | 89700 |
| 2023-02-28 | 18.51 | $18.10 | 185900 |
| 2023-02-27 | 18.64 | $17.95 | 94100 |
| 2023-02-24 | 18.83 | $18.05 | 115400 |
| 2023-02-23 | 19.02 | $18.65 | 81500 |
| 2023-02-22 | 19.13 | $18.68 | 132000 |
| 2023-02-21 | 19.24 | $18.59 | 94600 |
| 2023-02-17 | 19.39 | $19.23 | 137900 |
| 2023-02-16 | 19.43 | $19.15 | 158800 |
| 2023-02-15 | 19.50 | $19.44 | 121400 |
| 2023-02-14 | 19.52 | $19.17 | 102100 |
| 2023-02-13 | 19.59 | $19.45 | 65200 |
| 2023-02-10 | 19.62 | $19.34 | 142700 |
| 2023-02-09 | 19.68 | $19.30 | 115300 |
| 2023-02-08 | 19.75 | $19.39 | 101400 |
| 2023-02-07 | 19.81 | $19.67 | 111000 |
| 2023-02-06 | 19.83 | $19.51 | 131800 |
| 2023-02-03 | 19.88 | $19.54 | 201600 |
| 2023-02-02 | 19.93 | $19.32 | 340100 |
| 2023-02-01 | 20.04 | $20.55 | 268500 |
| 2023-01-31 | 19.90 | $19.97 | 225500 |
| 2023-01-30 | 19.86 | $19.50 | 129100 |
| 2023-01-27 | 19.92 | $19.75 | 87500 |
| 2023-01-26 | 19.92 | $19.71 | 237700 |
| 2023-01-25 | 19.94 | $20.22 | 85900 |
| 2023-01-24 | 19.85 | $19.94 | 118600 |
| 2023-01-23 | 19.80 | $20.33 | 106100 |
| 2023-01-20 | 19.66 | $19.58 | 116000 |
| 2023-01-19 | 19.65 | $19.87 | 110400 |
| 2023-01-18 | 19.59 | $19.98 | 80000 |
| 2023-01-17 | 19.48 | $20.50 | 104200 |
| 2023-01-13 | 19.25 | $20.46 | 74300 |
| 2023-01-12 | 18.99 | $20.13 | 76800 |
| 2023-01-11 | 18.76 | $19.58 | 119800 |
| 2023-01-10 | 18.61 | $19.78 | 113900 |
| 2023-01-09 | 18.40 | $19.36 | 59400 |
| 2023-01-06 | 18.24 | $19.03 | 156000 |
| 2023-01-05 | 18.12 | $18.38 | 98100 |
| 2023-01-04 | 18.13 | $18.53 | 164100 |
| 2023-01-03 | 18.11 | $18.27 | 139500 |
| 2022-12-30 | 18.15 | $18.11 | 109200 |
| 2022-12-29 | 18.23 | $17.86 | 77400 |
| 2022-12-28 | 18.38 | $17.54 | 98800 |
| 2022-12-27 | 18.62 | $17.77 | 102800 |
| 2022-12-23 | 18.86 | $18.03 | 110400 |
| 2022-12-22 | 19.08 | $17.99 | 116000 |
| 2022-12-21 | 19.35 | $18.46 | 179400 |
| 2022-12-20 | 19.57 | $18.60 | 148700 |
| 2022-12-19 | 19.79 | $18.51 | 149900 |
| 2022-12-16 | 20.06 | $18.80 | 378100 |
| 2022-12-15 | 20.32 | $19.17 | 110900 |
| 2022-12-14 | 20.54 | $20.29 | 105400 |
| 2022-12-13 | 20.56 | $20.67 | 267800 |
| 2022-12-12 | 20.50 | $20.82 | 89500 |
| 2022-12-09 | 20.40 | $20.66 | 123400 |
| 2022-12-08 | 20.31 | $21.14 | 109600 |
| 2022-12-07 | 20.11 | $20.59 | 141200 |
| 2022-12-06 | 19.99 | $20.66 | 203100 |
| 2022-12-05 | 19.83 | $21.22 | 111800 |
| 2022-12-02 | 19.53 | $21.25 | 151000 |
| 2022-12-01 | 19.18 | $20.17 | 310900 |
| 2022-11-30 | 19.00 | $19.73 | 317300 |
| 2022-11-29 | 18.88 | $19.35 | 156100 |
| 2022-11-28 | 18.83 | $19.05 | 128300 |
| 2022-11-25 | 18.83 | $19.32 | 61900 |
| 2022-11-23 | 18.78 | $19.24 | 63500 |
| 2022-11-22 | 18.74 | $19.12 | 95400 |
| 2022-11-21 | 18.73 | $19.36 | 108700 |
| 2022-11-18 | 18.67 | $19.22 | 117300 |
| 2022-11-17 | 18.62 | $18.59 | 117600 |
| 2022-11-16 | 18.71 | $18.62 | 101400 |
| 2022-11-15 | 18.81 | $19.10 | 102400 |
| 2022-11-14 | 18.83 | $18.97 | 147700 |
| 2022-11-11 | 18.88 | $19.35 | 120900 |
| 2022-11-10 | 18.87 | $19.36 | 123300 |
| 2022-11-09 | 18.86 | $18.16 | 103700 |
| 2022-11-08 | 19.10 | $18.84 | 118800 |
| 2022-11-07 | 19.24 | $19.09 | 84700 |
| 2022-11-04 | 19.35 | $19.14 | 121300 |
| 2022-11-03 | 19.48 | $18.57 | 112100 |
| 2022-11-02 | 19.76 | $19.28 | 139100 |
| 2022-11-01 | 19.93 | $19.46 | 153000 |
| 2022-10-31 | 20.09 | $19.65 | 282900 |
| 2022-10-28 | 20.24 | $19.85 | 169900 |
| 2022-10-27 | 20.38 | $19.60 | 390300 |
| 2022-10-26 | 20.59 | $21.46 | 149800 |
| 2022-10-25 | 20.45 | $21.77 | 290000 |
| 2022-10-24 | 20.23 | $20.90 | 127900 |
| 2022-10-21 | 20.15 | $20.75 | 184200 |
| 2022-10-20 | 20.10 | $20.45 | 247100 |
| 2022-10-19 | 20.11 | $20.36 | 97000 |
| 2022-10-18 | 20.14 | $20.59 | 95300 |
| 2022-10-17 | 20.13 | $20.58 | 81400 |
| 2022-10-14 | 20.13 | $19.91 | 110100 |
| 2022-10-13 | 20.27 | $20.54 | 124800 |
| 2022-10-12 | 20.31 | $20.05 | 91200 |
| 2022-10-11 | 20.46 | $20.04 | 154900 |
| 2022-10-10 | 20.64 | $19.90 | 98100 |
| 2022-10-07 | 20.89 | $20.76 | 77700 |
| 2022-10-06 | 21.00 | $21.77 | 65100 |
| 2022-10-05 | 20.92 | $21.61 | 112000 |
| 2022-10-04 | 20.86 | $21.17 | 143800 |
| 2022-10-03 | 20.89 | $20.10 | 200200 |
| 2022-09-30 | 21.16 | $20.04 | 185900 |
| 2022-09-29 | 21.48 | $20.47 | 185900 |
| 2022-09-28 | 21.78 | $21.61 | 439300 |
| 2022-09-27 | 21.88 | $21.40 | 216900 |
| 2022-09-26 | 22.05 | $21.63 | 108200 |
| 2022-09-23 | 22.20 | $21.81 | 116600 |
| 2022-09-22 | 22.33 | $22.28 | 186100 |
| 2022-09-21 | 22.40 | $21.94 | 129400 |
| 2022-09-20 | 22.54 | $22.15 | 77100 |
| 2022-09-19 | 22.67 | $22.32 | 111100 |
| 2022-09-16 | 22.79 | $22.21 | 336100 |
| 2022-09-15 | 22.95 | $22.36 | 122300 |
| 2022-09-14 | 23.10 | $22.54 | 118300 |
| 2022-09-13 | 23.24 | $22.66 | 169200 |
| 2022-09-12 | 23.38 | $23.37 | 197200 |
| 2022-09-09 | 23.40 | $22.75 | 114000 |
| 2022-09-08 | 23.55 | $22.36 | 183900 |
| 2022-09-07 | 23.80 | $22.61 | 149300 |
| 2022-09-06 | 24.05 | $22.59 | 176700 |
| 2022-09-02 | 24.33 | $23.05 | 140000 |
| 2022-09-01 | 24.56 | $23.14 | 162100 |
| 2022-08-31 | 24.81 | $23.59 | 302700 |
| 2022-08-30 | 25.00 | $23.66 | 92400 |
| 2022-08-29 | 25.20 | $23.77 | 117700 |
| 2022-08-26 | 25.40 | $23.88 | 110200 |
| 2022-08-25 | 25.61 | $24.76 | 108100 |
| 2022-08-24 | 25.67 | $24.20 | 104400 |
| 2022-08-23 | 25.84 | $23.93 | 111300 |
| 2022-08-22 | 26.08 | $24.34 | 171400 |
| 2022-08-19 | 26.27 | $25.25 | 156200 |
| 2022-08-18 | 26.29 | $25.94 | 100200 |
| 2022-08-17 | 26.16 | $25.41 | 150900 |
| 2022-08-16 | 26.11 | $25.84 | 189600 |
| 2022-08-15 | 25.95 | $25.68 | 120500 |
| 2022-08-12 | 25.79 | $25.52 | 151700 |
| 2022-08-11 | 25.62 | $24.93 | 163500 |
| 2022-08-10 | 25.53 | $25.15 | 223900 |
| 2022-08-09 | 25.38 | $24.86 | 180000 |
| 2022-08-08 | 25.25 | $25.29 | 150100 |
| 2022-08-05 | 25.00 | $25.90 | 163100 |
| 2022-08-04 | 24.56 | $26.28 | 260000 |
| 2022-08-03 | 23.97 | $26.74 | 248600 |
| 2022-08-02 | 23.17 | $25.43 | 271800 |
| 2022-08-01 | 22.50 | $25.85 | 349400 |
| 2022-07-29 | 21.64 | $25.78 | 631800 |
| 2022-07-28 | 20.65 | $24.87 | 927500 |
| 2022-07-27 | 19.68 | $20.29 | 170900 |
| 2022-07-26 | 19.52 | $19.74 | 121200 |
| 2022-07-25 | 19.45 | $19.74 | 125100 |
| 2022-07-22 | 19.37 | $19.85 | 108100 |
| 2022-07-21 | 19.25 | $20.22 | 144100 |
| 2022-07-20 | 19.04 | $19.94 | 370400 |
| 2022-07-19 | 18.84 | $19.50 | 428100 |
| 2022-07-18 | 18.72 | $18.68 | 218500 |
| 2022-07-15 | 18.74 | $19.07 | 575300 |
| 2022-07-14 | 18.68 | $18.48 | 185400 |
| 2022-07-13 | 18.75 | $18.72 | 142500 |
| 2022-07-12 | 18.77 | $18.84 | 191600 |
| 2022-07-11 | 18.77 | $18.53 | 237100 |
| 2022-07-08 | 18.84 | $19.71 | 267100 |
| 2022-07-07 | 18.67 | $19.77 | 344100 |
| 2022-07-06 | 18.46 | $18.79 | 273900 |
| 2022-07-05 | 18.43 | $18.72 | 192000 |
| 2022-07-01 | 18.41 | $18.77 | 181800 |
| 2022-06-30 | 18.38 | $18.52 | 183300 |
| 2022-06-29 | 18.39 | $18.75 | 115500 |
| 2022-06-28 | 18.37 | $18.78 | 197700 |
| 2022-06-27 | 18.33 | $19.30 | 197400 |
| 2022-06-24 | 18.19 | $19.44 | 372400 |
| 2022-06-23 | 17.99 | $18.64 | 172300 |
| 2022-06-22 | 17.94 | $18.34 | 160900 |
| 2022-06-21 | 17.94 | $18.31 | 159100 |
| 2022-06-17 | 17.96 | $17.93 | 386200 |
| 2022-06-16 | 18.06 | $17.70 | 166900 |
| 2022-06-15 | 18.23 | $18.28 | 170800 |
| 2022-06-14 | 18.32 | $17.64 | 148900 |
| 2022-06-13 | 18.55 | $17.57 | 199800 |
| 2022-06-10 | 18.85 | $18.62 | 100100 |
| 2022-06-09 | 18.97 | $19.41 | 139000 |
| 2022-06-08 | 18.95 | $19.65 | 127400 |
| 2022-06-07 | 18.88 | $19.76 | 136500 |
| 2022-06-06 | 18.78 | $19.48 | 155900 |
| 2022-06-03 | 18.73 | $19.33 | 212300 |
| 2022-06-02 | 18.71 | $19.64 | 158900 |
| 2022-06-01 | 18.62 | $19.11 | 153800 |
| 2022-05-31 | 18.64 | $19.05 | 348400 |
| 2022-05-27 | 18.68 | $19.39 | 165300 |
| 2022-05-26 | 18.66 | $19.04 | 167600 |
| 2022-05-25 | 18.71 | $18.70 | 170000 |
| 2022-05-24 | 18.86 | $18.99 | 304900 |
| 2022-05-23 | 18.97 | $18.76 | 220900 |
| 2022-05-20 | 19.16 | $18.73 | 225100 |
| 2022-05-19 | 19.40 | $19.20 | 318700 |
| 2022-05-18 | 19.57 | $19.40 | 254500 |
| 2022-05-17 | 19.75 | $20.19 | 186900 |
| 2022-05-16 | 19.78 | $19.98 | 166400 |
| 2022-05-13 | 19.88 | $19.89 | 191400 |
| 2022-05-12 | 20.02 | $19.64 | 188000 |
| 2022-05-11 | 20.24 | $19.62 | 194600 |
| 2022-05-10 | 20.50 | $19.95 | 395300 |
| 2022-05-09 | 20.75 | $20.16 | 241700 |
| 2022-05-06 | 20.99 | $20.10 | 239300 |
| 2022-05-05 | 21.30 | $20.20 | 271000 |
| 2022-05-04 | 21.64 | $21.89 | 286400 |
| 2022-05-03 | 21.68 | $22.09 | 433700 |
| 2022-05-02 | 21.69 | $21.89 | 398400 |
| 2022-04-29 | 21.74 | $21.70 | 386100 |
| 2022-04-28 | 21.86 | $22.12 | 428900 |
| 2022-04-27 | 21.90 | $21.57 | 256400 |
| 2022-04-26 | 22.08 | $22.13 | 272400 |
| 2022-04-25 | 22.17 | $22.10 | 314400 |
| 2022-04-22 | 22.29 | $21.71 | 342800 |
| 2022-04-21 | 22.52 | $22.38 | 359600 |
| 2022-04-20 | 22.64 | $22.77 | 290100 |
| 2022-04-19 | 22.71 | $22.37 | 564700 |
| 2022-04-18 | 22.87 | $23.14 | 314000 |
| 2022-04-14 | 22.91 | $22.55 | 127700 |
| 2022-04-13 | 23.08 | $23.07 | 143100 |
| 2022-04-12 | 23.17 | $23.01 | 110000 |
| 2022-04-11 | 23.30 | $22.97 | 171800 |
| 2022-04-08 | 23.46 | $23.02 | 184400 |
| 2022-04-07 | 23.63 | $23.05 | 250100 |
| 2022-04-06 | 23.84 | $23.01 | 192500 |
| 2022-04-05 | 24.08 | $23.34 | 151300 |
| 2022-04-04 | 24.31 | $24.27 | 158500 |
| 2022-04-01 | 24.37 | $24.79 | 303700 |
| 2022-03-31 | 24.34 | $24.68 | 188300 |
| 2022-03-30 | 24.33 | $24.63 | 137800 |
| 2022-03-29 | 24.33 | $25.02 | 155800 |
| 2022-03-28 | 24.25 | $24.95 | 218200 |
| 2022-03-25 | 24.18 | $24.69 | 175000 |
| 2022-03-24 | 24.15 | $24.67 | 100000 |
| 2022-03-23 | 24.13 | $24.50 | 168100 |
| 2022-03-22 | 24.15 | $24.74 | 114900 |
| 2022-03-21 | 24.13 | $24.45 | 274700 |
| 2022-03-18 | 24.17 | $24.69 | 409600 |
| 2022-03-17 | 24.16 | $24.59 | 125600 |
| 2022-03-16 | 24.19 | $24.35 | 211100 |
| 2022-03-15 | 24.28 | $23.58 | 199700 |
| 2022-03-14 | 24.54 | $23.23 | 295500 |
| 2022-03-11 | 24.93 | $23.67 | 143400 |
| 2022-03-10 | 25.30 | $24.70 | 174200 |
| 2022-03-09 | 25.51 | $24.89 | 191300 |
| 2022-03-08 | 25.72 | $24.37 | 245400 |
| 2022-03-07 | 26.08 | $25.53 | 197300 |
| 2022-03-04 | 26.25 | $26.18 | 119400 |
| 2022-03-03 | 26.31 | $26.98 | 214700 |
| 2022-03-02 | 26.22 | $26.88 | 193900 |
| 2022-03-01 | 26.14 | $26.41 | 248900 |
| 2022-02-28 | 26.15 | $26.61 | 269100 |
| 2022-02-25 | 26.12 | $26.25 | 218500 |
| 2022-02-24 | 26.16 | $26.31 | 247400 |
| 2022-02-23 | 26.21 | $25.86 | 163800 |
| 2022-02-22 | 26.35 | $26.11 | 227000 |
| 2022-02-18 | 26.48 | $26.83 | 279200 |
| 2022-02-17 | 26.47 | $26.98 | 231200 |
| 2022-02-16 | 26.44 | $27.26 | 297300 |
| 2022-02-15 | 26.35 | $27.12 | 236600 |
| 2022-02-14 | 26.27 | $26.30 | 231400 |
| 2022-02-11 | 26.36 | $26.07 | 216800 |
| 2022-02-10 | 26.52 | $25.81 | 320900 |
| 2022-02-09 | 26.76 | $26.22 | 208000 |
| 2022-02-08 | 26.96 | $26.75 | 220000 |
| 2022-02-07 | 27.08 | $26.21 | 371500 |
| 2022-02-04 | 27.35 | $27.17 | 349600 |
| 2022-02-03 | 27.45 | $28.00 | 647700 |
| 2022-02-02 | 27.40 | $28.23 | 326400 |
| 2022-02-01 | 27.30 | $27.61 | 337700 |
| 2022-01-31 | 27.31 | $27.67 | 366200 |
| 2022-01-28 | 27.32 | $26.42 | 216500 |
| 2022-01-27 | 27.60 | $25.82 | 349600 |
| 2022-01-26 | 28.06 | $27.18 | 256100 |
| 2022-01-25 | 28.30 | $27.41 | 259200 |
| 2022-01-24 | 28.53 | $27.64 | 321100 |
| 2022-01-21 | 28.76 | $27.02 | 402300 |
| 2022-01-20 | 29.16 | $27.42 | 202300 |
| 2022-01-19 | 29.53 | $27.81 | 240300 |
| 2022-01-18 | 29.89 | $28.82 | 149100 |
| 2022-01-14 | 30.08 | $29.70 | 145200 |
| 2022-01-13 | 30.13 | $29.57 | 141000 |
| 2022-01-12 | 30.20 | $29.53 | 179600 |
| 2022-01-11 | 30.29 | $30.43 | 129500 |
| 2022-01-10 | 30.20 | $30.58 | 334000 |
| 2022-01-07 | 30.06 | $30.12 | 222500 |
| 2022-01-06 | 30.00 | $30.06 | 279900 |
| 2022-01-05 | 29.94 | $30.56 | 200500 |
| 2022-01-04 | 29.75 | $30.45 | 240700 |
| 2022-01-03 | 29.56 | $29.94 | 178000 |
| 2021-12-31 | 29.45 | $29.21 | 175700 |
| 2021-12-30 | 29.46 | $29.52 | 170600 |
| 2021-12-29 | 29.42 | $30.40 | 146900 |
| 2021-12-28 | 29.18 | $30.11 | 251300 |
| 2021-12-27 | 28.96 | $29.69 | 286400 |
| 2021-12-23 | 28.79 | $29.11 | 255300 |
| 2021-12-22 | 28.72 | $29.42 | 161000 |
| 2021-12-21 | 28.57 | $29.33 | 319100 |
| 2021-12-20 | 28.41 | $29.04 | 493600 |
| 2021-12-17 | 28.30 | $28.51 | 1.3M |
| 2021-12-16 | 28.28 | $28.73 | 301900 |
| 2021-12-15 | 28.20 | $29.42 | 451100 |
| 2021-12-14 | 27.98 | $28.50 | 237700 |
| 2021-12-13 | 27.91 | $28.54 | 329200 |
| 2021-12-10 | 27.83 | $28.56 | 420700 |
| 2021-12-09 | 27.73 | $29.27 | 422100 |
| 2021-12-08 | 27.47 | $29.01 | 392600 |
| 2021-12-07 | 27.22 | $28.88 | 386100 |
| 2021-12-06 | 26.97 | $28.85 | 379100 |
| 2021-12-03 | 26.69 | $28.00 | 269100 |
| 2021-12-02 | 26.55 | $27.66 | 491300 |
| 2021-12-01 | 26.47 | $26.51 | 307900 |
| 2021-11-30 | 26.63 | $26.74 | 388100 |
| 2021-11-29 | 26.77 | $26.38 | 279900 |
| 2021-11-26 | 27.02 | $26.66 | 365100 |
| 2021-11-24 | 27.26 | $27.18 | 271200 |
| 2021-11-23 | 27.43 | $28.06 | 410300 |
| 2021-11-22 | 27.45 | $27.79 | 677100 |
| 2021-11-19 | 27.54 | $27.55 | 307200 |
| 2021-11-18 | 27.71 | $27.56 | 387200 |
| 2021-11-17 | 27.91 | $27.65 | 307900 |
| 2021-11-16 | 28.13 | $27.79 | 264000 |
| 2021-11-15 | 28.36 | $28.03 | 268400 |
| 2021-11-12 | 28.59 | $28.33 | 214800 |
| 2021-11-11 | 28.80 | $28.12 | 244200 |
| 2021-11-10 | 29.10 | $27.96 | 332500 |
| 2021-11-09 | 29.48 | $28.68 | 316400 |
| 2021-11-08 | 29.79 | $29.29 | 446100 |
| 2021-11-05 | 30.01 | $29.78 | 297800 |
| 2021-11-04 | 30.18 | $29.51 | 241000 |
| 2021-11-03 | 30.44 | $30.11 | 318300 |
| 2021-11-02 | 30.61 | $29.94 | 306200 |
| 2021-11-01 | 30.86 | $29.81 | 465500 |
| 2021-10-29 | 31.18 | $28.83 | 877200 |
| 2021-10-28 | 31.75 | $30.36 | 2.1M |
| 2021-10-27 | 32.11 | $31.38 | 652800 |
| 2021-10-26 | 32.30 | $31.61 | 433600 |
| 2021-10-25 | 32.49 | $31.54 | 340800 |
| 2021-10-22 | 32.71 | $32.23 | 239400 |
| 2021-10-21 | 32.83 | $32.94 | 175500 |
| 2021-10-20 | 32.82 | $33.12 | 141500 |
| 2021-10-19 | 32.77 | $32.99 | 127600 |
| 2021-10-18 | 32.74 | $32.95 | 189800 |
| 2021-10-15 | 32.71 | $32.90 | 190500 |
| 2021-10-14 | 32.70 | $33.32 | 164800 |
| 2021-10-13 | 32.59 | $33.18 | 143800 |
| 2021-10-12 | 32.50 | $32.99 | 189800 |
| 2021-10-11 | 32.43 | $32.99 | 104500 |
| 2021-10-08 | 32.35 | $32.98 | 166700 |
| 2021-10-07 | 32.27 | $33.06 | 288900 |
| 2021-10-06 | 32.16 | $32.95 | 189200 |
| 2021-10-05 | 32.05 | $32.72 | 267900 |
| 2021-10-04 | 31.99 | $32.21 | 260300 |
| 2021-10-01 | 32.02 | $32.44 | 293900 |
| 2021-09-30 | 32.02 | $31.91 | 329400 |
| 2021-09-29 | 32.12 | $32.86 | 201400 |
| 2021-09-28 | 32.06 | $32.68 | 336400 |
| 2021-09-27 | 32.02 | $33.00 | 225400 |
| 2021-09-24 | 31.91 | $32.52 | 199900 |
| 2021-09-23 | 31.90 | $32.14 | 167500 |
| 2021-09-22 | 31.97 | $31.72 | 171200 |
| 2021-09-21 | 32.14 | $31.86 | 248700 |
| 2021-09-20 | 32.32 | $31.95 | 340300 |
| 2021-09-17 | 32.51 | $31.69 | 638900 |
| 2021-09-16 | 32.80 | $32.16 | 133300 |
| 2021-09-15 | 33.04 | $32.20 | 180000 |
| 2021-09-14 | 33.31 | $32.32 | 171000 |
| 2021-09-13 | 33.60 | $33.05 | 141900 |
| 2021-09-10 | 33.80 | $32.73 | 192200 |
| 2021-09-09 | 34.09 | $33.01 | 211300 |
| 2021-09-08 | 34.37 | $33.77 | 300800 |
| 2021-09-07 | 34.55 | $33.92 | 217300 |
| 2021-09-03 | 34.72 | $34.37 | 135000 |
| 2021-09-02 | 34.82 | $34.56 | 185500 |
| 2021-09-01 | 34.90 | $34.18 | 323300 |
| 2021-08-31 | 35.08 | $35.73 | 309500 |
| 2021-08-30 | 34.96 | $35.72 | 243900 |
| 2021-08-27 | 34.82 | $35.49 | 261400 |
| 2021-08-26 | 34.72 | $35.23 | 159100 |
| 2021-08-25 | 34.65 | $35.38 | 163800 |
| 2021-08-24 | 34.54 | $35.26 | 210000 |
| 2021-08-23 | 34.44 | $35.24 | 212700 |
| 2021-08-20 | 34.34 | $35.16 | 207800 |
| 2021-08-19 | 34.24 | $34.79 | 285900 |
| 2021-08-18 | 34.20 | $34.54 | 267100 |
| 2021-08-17 | 34.21 | $34.33 | 384300 |
| 2021-08-16 | 34.28 | $34.86 | 279200 |
| 2021-08-13 | 34.25 | $35.13 | 197900 |
| 2021-08-12 | 34.16 | $35.36 | 207300 |
| 2021-08-11 | 34.01 | $35.44 | 255000 |
| 2021-08-10 | 33.83 | $35.04 | 256900 |
| 2021-08-09 | 33.72 | $33.88 | 501500 |
| 2021-08-06 | 33.83 | $34.38 | 515900 |
| 2021-08-05 | 33.87 | $34.46 | 402400 |
| 2021-08-04 | 33.90 | $34.17 | 339900 |
| 2021-08-03 | 34.01 | $34.61 | 354000 |
| 2021-08-02 | 34.05 | $33.88 | 383100 |
| 2021-07-30 | 34.26 | $34.25 | 342700 |
| 2021-07-29 | 34.43 | $34.60 | 519600 |
| 2021-07-28 | 34.57 | $33.26 | 322300 |
| 2021-07-27 | 35.02 | $32.70 | 750800 |
| 2021-07-26 | 35.66 | $34.55 | 550400 |
| 2021-07-23 | 36.03 | $34.35 | 704200 |
| 2021-07-22 | 36.50 | $33.53 | 3.0M |
| 2021-07-21 | 37.23 | $37.06 | 530900 |
| 2021-07-20 | 37.34 | $36.83 | 224000 |
| 2021-07-19 | 37.51 | $36.65 | 279200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
22.20
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.74
Average
21.80
Maximum
37.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.20 | $22.43 | 322238 |
| 2026-07-15 | 22.21 | $22.35 | 276300 |
| 2026-07-14 | 22.26 | $23.00 | 176800 |
| 2026-07-13 | 22.12 | $22.86 | 256635 |
| 2026-07-10 | 22.00 | $22.98 | 176548 |
| 2026-07-09 | 21.83 | $22.94 | 227100 |
| 2026-07-08 | 21.65 | $22.00 | 297835 |
| 2026-07-07 | 21.74 | $21.45 | 292800 |
| 2026-07-06 | 22.05 | $22.09 | 374700 |
| 2026-07-02 | 22.23 | $21.50 | 356500 |
| 2026-07-01 | 22.65 | $23.20 | 257700 |
| 2026-06-30 | 22.64 | $23.35 | 335338 |
| 2026-06-29 | 22.59 | $22.96 | 287900 |
| 2026-06-26 | 22.66 | $22.84 | 595049 |
| 2026-06-25 | 22.81 | $22.78 | 395100 |
| 2026-06-24 | 23.02 | $23.21 | 263800 |
| 2026-06-23 | 23.15 | $23.23 | 260542 |
| 2026-06-22 | 23.33 | $23.49 | 469655 |
| 2026-06-18 | 23.46 | $23.05 | 623000 |
| 2026-06-17 | 23.78 | $22.77 | 559544 |
| 2026-06-16 | 24.27 | $24.34 | 279600 |
| 2026-06-15 | 24.37 | $24.53 | 248588 |
| 2026-06-12 | 24.45 | $24.50 | 359304 |
| 2026-06-11 | 24.56 | $24.33 | 324004 |
| 2026-06-10 | 24.75 | $23.92 | 318433 |
| 2026-06-09 | 25.12 | $24.15 | 367200 |
| 2026-06-08 | 25.51 | $25.20 | 431520 |
| 2026-06-05 | 25.64 | $24.09 | 483629 |
| 2026-06-04 | 26.16 | $25.74 | 298900 |
| 2026-06-03 | 26.26 | $26.19 | 391100 |
| 2026-06-02 | 26.23 | $27.25 | 529328 |
| 2026-06-01 | 25.87 | $26.71 | 650900 |
| 2026-05-29 | 25.58 | $25.99 | 677140 |
| 2026-05-28 | 25.47 | $25.71 | 326386 |
| 2026-05-27 | 25.42 | $25.80 | 321421 |
| 2026-05-26 | 25.32 | $26.09 | 294300 |
| 2026-05-22 | 25.12 | $25.79 | 403717 |
| 2026-05-21 | 24.97 | $24.88 | 270103 |
| 2026-05-20 | 25.07 | $24.48 | 261362 |
| 2026-05-19 | 25.33 | $24.52 | 274151 |
| 2026-05-18 | 25.63 | $25.05 | 338700 |
| 2026-05-15 | 25.82 | $24.75 | 353455 |
| 2026-05-14 | 26.15 | $25.82 | 411605 |
| 2026-05-13 | 26.21 | $25.68 | 332278 |
| 2026-05-12 | 26.31 | $25.67 | 255705 |
| 2026-05-11 | 26.43 | $26.42 | 399500 |
| 2026-05-08 | 26.33 | $27.47 | 661831 |
| 2026-05-07 | 25.86 | $25.89 | 333316 |
| 2026-05-06 | 25.79 | $25.56 | 562100 |
| 2026-05-05 | 25.79 | $25.62 | 476400 |
| 2026-05-04 | 25.77 | $24.71 | 380200 |
| 2026-05-01 | 26.02 | $25.25 | 481600 |
| 2026-04-30 | 26.15 | $25.27 | 705300 |
| 2026-04-29 | 26.28 | $25.89 | 977500 |
| 2026-04-28 | 26.23 | $24.89 | 431100 |
| 2026-04-27 | 26.47 | $25.45 | 259600 |
| 2026-04-24 | 26.57 | $25.63 | 367000 |
| 2026-04-23 | 26.61 | $25.32 | 362700 |
| 2026-04-22 | 26.74 | $25.95 | 677800 |
| 2026-04-21 | 26.67 | $26.74 | 379200 |
| 2026-04-20 | 26.31 | $26.82 | 478600 |
| 2026-04-17 | 25.83 | $27.51 | 958800 |
| 2026-04-16 | 25.00 | $26.03 | 708900 |
| 2026-04-15 | 24.44 | $24.81 | 364300 |
| 2026-04-14 | 24.13 | $24.10 | 469200 |
| 2026-04-13 | 23.96 | $23.60 | 198600 |
| 2026-04-10 | 23.91 | $23.31 | 247000 |
| 2026-04-09 | 23.91 | $23.31 | 440200 |
| 2026-04-08 | 23.91 | $24.51 | 445300 |
| 2026-04-07 | 23.51 | $24.20 | 547000 |
| 2026-04-06 | 23.11 | $23.55 | 416400 |
| 2026-04-02 | 22.82 | $23.38 | 399300 |
| 2026-04-01 | 22.51 | $22.95 | 478500 |
| 2026-03-31 | 22.26 | $21.84 | 530800 |
| 2026-03-30 | 22.30 | $21.49 | 554600 |
| 2026-03-27 | 22.45 | $21.57 | 395300 |
| 2026-03-26 | 22.60 | $22.13 | 609800 |
| 2026-03-25 | 22.60 | $22.39 | 1.3M |
| 2026-03-24 | 22.50 | $24.46 | 3.3M |
| 2026-03-23 | 21.72 | $22.06 | 664700 |
| 2026-03-20 | 21.53 | $20.84 | 642100 |
| 2026-03-19 | 21.67 | $21.35 | 410400 |
| 2026-03-18 | 21.68 | $21.58 | 377900 |
| 2026-03-17 | 21.61 | $21.66 | 406900 |
| 2026-03-16 | 21.50 | $21.84 | 524500 |
| 2026-03-13 | 21.30 | $21.57 | 462700 |
| 2026-03-12 | 21.14 | $21.18 | 500900 |
| 2026-03-11 | 21.07 | $21.35 | 416700 |
| 2026-03-10 | 20.93 | $21.14 | 613800 |
| 2026-03-09 | 20.82 | $20.69 | 439000 |
| 2026-03-06 | 20.83 | $20.27 | 270700 |
| 2026-03-05 | 20.97 | $20.98 | 336600 |
| 2026-03-04 | 20.93 | $21.67 | 368400 |
| 2026-03-03 | 20.65 | $20.85 | 287700 |
| 2026-03-02 | 20.58 | $20.75 | 279100 |
| 2026-02-27 | 20.52 | $20.62 | 573300 |
| 2026-02-26 | 20.50 | $20.49 | 330000 |
| 2026-02-25 | 20.52 | $20.69 | 271300 |
| 2026-02-24 | 20.48 | $20.31 | 444400 |
| 2026-02-23 | 20.56 | $20.15 | 336300 |
| 2026-02-20 | 20.72 | $20.87 | 339700 |
| 2026-02-19 | 20.68 | $20.81 | 400500 |
| 2026-02-18 | 20.67 | $20.70 | 569600 |
| 2026-02-17 | 20.69 | $21.26 | 455000 |
| 2026-02-13 | 20.54 | $21.94 | 734500 |
| 2026-02-12 | 20.16 | $20.45 | 742000 |
| 2026-02-11 | 20.17 | $20.53 | 526400 |
| 2026-02-10 | 20.17 | $20.61 | 826100 |
| 2026-02-09 | 20.16 | $20.72 | 774800 |
| 2026-02-06 | 20.13 | $20.50 | 1.1M |
| 2026-02-05 | 20.17 | $19.87 | 1.5M |
| 2026-02-04 | 20.44 | $20.17 | 887900 |
| 2026-02-03 | 20.69 | $20.95 | 745700 |
| 2026-02-02 | 20.76 | $20.87 | 538900 |
| 2026-01-30 | 20.89 | $20.91 | 547300 |
| 2026-01-29 | 21.05 | $20.88 | 604400 |
| 2026-01-28 | 21.26 | $21.42 | 552000 |
| 2026-01-27 | 21.37 | $21.76 | 379600 |
| 2026-01-26 | 21.40 | $21.60 | 647500 |
| 2026-01-23 | 21.51 | $21.19 | 372200 |
| 2026-01-22 | 21.79 | $21.62 | 372500 |
| 2026-01-21 | 22.01 | $21.51 | 446200 |
| 2026-01-20 | 22.32 | $21.52 | 540600 |
| 2026-01-16 | 22.72 | $22.43 | 629900 |
| 2026-01-15 | 22.92 | $22.68 | 466600 |
| 2026-01-14 | 23.10 | $22.38 | 404800 |
| 2026-01-13 | 23.42 | $22.96 | 418100 |
| 2026-01-12 | 23.64 | $23.32 | 240700 |
| 2026-01-09 | 23.80 | $23.68 | 318000 |
| 2026-01-08 | 23.89 | $23.35 | 303200 |
| 2026-01-07 | 24.11 | $24.01 | 392900 |
| 2026-01-06 | 24.18 | $24.18 | 452900 |
| 2026-01-05 | 24.21 | $24.46 | 338200 |
| 2026-01-02 | 24.17 | $24.30 | 286700 |
| 2025-12-31 | 24.18 | $24.53 | 346500 |
| 2025-12-30 | 24.12 | $24.57 | 370100 |
| 2025-12-29 | 24.05 | $24.32 | 389400 |
| 2025-12-26 | 24.06 | $24.63 | 334700 |
| 2025-12-24 | 23.98 | $24.53 | 189900 |
| 2025-12-23 | 23.93 | $24.56 | 303500 |
| 2025-12-22 | 23.87 | $24.45 | 374100 |
| 2025-12-19 | 23.85 | $24.39 | 678600 |
| 2025-12-18 | 23.86 | $23.97 | 326300 |
| 2025-12-17 | 24.03 | $23.71 | 330100 |
| 2025-12-16 | 24.33 | $24.07 | 623300 |
| 2025-12-15 | 24.60 | $23.52 | 562900 |
| 2025-12-12 | 25.12 | $24.57 | 414200 |
| 2025-12-11 | 25.44 | $25.39 | 610700 |
| 2025-12-10 | 25.58 | $25.76 | 594300 |
| 2025-12-09 | 25.64 | $26.58 | 315700 |
| 2025-12-08 | 25.48 | $26.92 | 343700 |
| 2025-12-05 | 25.18 | $26.62 | 335600 |
| 2025-12-04 | 24.94 | $26.89 | 407000 |
| 2025-12-03 | 24.58 | $26.21 | 341600 |
| 2025-12-02 | 24.38 | $25.55 | 264000 |
| 2025-12-01 | 24.37 | $25.83 | 281600 |
| 2025-11-28 | 24.31 | $26.45 | 327300 |
| 2025-11-26 | 24.07 | $25.97 | 519400 |
| 2025-11-25 | 23.96 | $25.50 | 519100 |
| 2025-11-24 | 24.02 | $25.38 | 717300 |
| 2025-11-21 | 24.17 | $24.99 | 434400 |
| 2025-11-20 | 24.52 | $24.31 | 653900 |
| 2025-11-19 | 25.21 | $24.39 | 394900 |
| 2025-11-18 | 26.05 | $24.64 | 521500 |
| 2025-11-17 | 27.04 | $25.30 | 601000 |
| 2025-11-14 | 28.07 | $27.74 | 455500 |
| 2025-11-13 | 28.58 | $27.55 | 640500 |
| 2025-11-12 | 29.28 | $29.73 | 394600 |
| 2025-11-11 | 29.46 | $29.27 | 355800 |
| 2025-11-10 | 29.85 | $29.63 | 360600 |
| 2025-11-07 | 30.23 | $29.31 | 364700 |
| 2025-11-06 | 30.81 | $29.18 | 356700 |
| 2025-11-05 | 31.56 | $29.30 | 717600 |
| 2025-11-04 | 32.45 | $29.77 | 550100 |
| 2025-11-03 | 33.39 | $31.65 | 522700 |
| 2025-10-31 | 33.93 | $34.72 | 540600 |
| 2025-10-30 | 33.61 | $33.89 | 1.6M |
| 2025-10-29 | 33.48 | $33.61 | 577200 |
| 2025-10-28 | 33.40 | $33.91 | 349400 |
| 2025-10-27 | 33.20 | $33.23 | 281500 |
| 2025-10-24 | 33.16 | $32.99 | 271700 |
| 2025-10-23 | 33.18 | $32.19 | 220400 |
| 2025-10-22 | 33.45 | $31.76 | 366000 |
| 2025-10-21 | 33.90 | $32.18 | 271300 |
| 2025-10-20 | 34.31 | $32.77 | 392600 |
| 2025-10-17 | 34.60 | $32.42 | 604000 |
| 2025-10-16 | 35.04 | $32.46 | 763700 |
| 2025-10-15 | 35.54 | $34.84 | 452400 |
| 2025-10-14 | 35.36 | $34.83 | 755300 |
| 2025-10-13 | 35.11 | $34.49 | 665400 |
| 2025-10-10 | 34.88 | $35.18 | 1.2M |
| 2025-10-09 | 34.36 | $36.01 | 1.9M |
| 2025-10-08 | 33.42 | $33.06 | 212700 |
| 2025-10-07 | 33.18 | $32.31 | 272200 |
| 2025-10-06 | 33.10 | $32.59 | 604800 |
| 2025-10-03 | 32.89 | $33.09 | 340100 |
| 2025-10-02 | 32.44 | $33.32 | 378300 |
| 2025-10-01 | 31.80 | $33.74 | 646800 |
| 2025-09-30 | 30.86 | $32.39 | 749400 |
| 2025-09-29 | 30.12 | $31.52 | 1.1M |
| 2025-09-26 | 29.48 | $29.25 | 319700 |
| 2025-09-25 | 29.41 | $28.86 | 246800 |
| 2025-09-24 | 29.43 | $28.73 | 308700 |
| 2025-09-23 | 29.48 | $28.73 | 201400 |
| 2025-09-22 | 29.54 | $28.70 | 352800 |
| 2025-09-19 | 29.59 | $29.12 | 492700 |
| 2025-09-18 | 29.51 | $29.32 | 393200 |
| 2025-09-17 | 29.34 | $28.63 | 214800 |
| 2025-09-16 | 29.32 | $28.95 | 267700 |
| 2025-09-15 | 29.19 | $29.03 | 320500 |
| 2025-09-12 | 28.98 | $28.65 | 315200 |
| 2025-09-11 | 28.83 | $29.03 | 251200 |
| 2025-09-10 | 28.50 | $28.37 | 201400 |
| 2025-09-09 | 28.30 | $28.30 | 222100 |
| 2025-09-08 | 28.07 | $28.15 | 221500 |
| 2025-09-05 | 27.81 | $27.95 | 228500 |
| 2025-09-04 | 27.55 | $27.98 | 268000 |
| 2025-09-03 | 27.21 | $27.29 | 240100 |
| 2025-09-02 | 27.01 | $26.90 | 351300 |
| 2025-08-29 | 26.87 | $27.17 | 490900 |
| 2025-08-28 | 26.61 | $26.77 | 299300 |
| 2025-08-27 | 26.41 | $27.12 | 223500 |
| 2025-08-26 | 26.06 | $27.09 | 430900 |
| 2025-08-25 | 25.63 | $27.00 | 389700 |
| 2025-08-22 | 25.13 | $27.48 | 998400 |
| 2025-08-21 | 24.38 | $24.61 | 263100 |
| 2025-08-20 | 24.38 | $25.00 | 362400 |
| 2025-08-19 | 24.26 | $24.99 | 469800 |
| 2025-08-18 | 24.14 | $24.64 | 294900 |
| 2025-08-15 | 24.10 | $24.37 | 373300 |
| 2025-08-14 | 24.16 | $24.46 | 397800 |
| 2025-08-13 | 24.22 | $25.51 | 445800 |
| 2025-08-12 | 23.97 | $25.11 | 457800 |
| 2025-08-11 | 23.81 | $25.22 | 545700 |
| 2025-08-08 | 23.60 | $25.14 | 583900 |
| 2025-08-07 | 23.39 | $24.73 | 532300 |
| 2025-08-06 | 23.29 | $24.85 | 743900 |
| 2025-08-05 | 23.16 | $23.94 | 708100 |
| 2025-08-04 | 23.31 | $23.69 | 1.2M |
| 2025-08-01 | 23.60 | $22.50 | 807400 |
| 2025-07-31 | 24.37 | $23.25 | 1.3M |
| 2025-07-30 | 25.09 | $24.66 | 665400 |
| 2025-07-29 | 25.54 | $25.09 | 455700 |
| 2025-07-28 | 25.98 | $25.52 | 413900 |
| 2025-07-25 | 26.39 | $25.78 | 529300 |
| 2025-07-24 | 26.82 | $26.02 | 393100 |
| 2025-07-23 | 27.29 | $26.27 | 323800 |
| 2025-07-22 | 27.80 | $26.03 | 529700 |
| 2025-07-21 | 28.49 | $27.49 | 411700 |
| 2025-07-18 | 28.89 | $27.79 | 419000 |
| 2025-07-17 | 29.27 | $28.70 | 329900 |
| 2025-07-16 | 29.45 | $29.01 | 337000 |
| 2025-07-15 | 29.57 | $29.38 | 258400 |
| 2025-07-14 | 29.59 | $30.00 | 260400 |
| 2025-07-11 | 29.42 | $29.14 | 250200 |
| 2025-07-10 | 29.48 | $29.38 | 316900 |
| 2025-07-09 | 29.47 | $29.98 | 331700 |
| 2025-07-08 | 29.26 | $30.24 | 395000 |
| 2025-07-07 | 28.93 | $29.89 | 327700 |
| 2025-07-03 | 28.64 | $29.41 | 217800 |
| 2025-07-02 | 28.43 | $29.09 | 263300 |
| 2025-07-01 | 28.28 | $29.45 | 472800 |
| 2025-06-30 | 27.99 | $29.07 | 724300 |
| 2025-06-27 | 27.76 | $28.39 | 408900 |
| 2025-06-26 | 27.70 | $28.62 | 567100 |
| 2025-06-25 | 27.57 | $28.49 | 257100 |
| 2025-06-24 | 27.46 | $28.49 | 561400 |
| 2025-06-23 | 27.33 | $27.93 | 496300 |
| 2025-06-20 | 27.37 | $26.56 | 624700 |
| 2025-06-18 | 27.85 | $26.70 | 266600 |
| 2025-06-17 | 28.41 | $27.22 | 431800 |
| 2025-06-16 | 28.94 | $27.35 | 457400 |
| 2025-06-13 | 29.54 | $27.45 | 559900 |
| 2025-06-12 | 30.23 | $29.31 | 239900 |
| 2025-06-11 | 30.48 | $29.83 | 629700 |
| 2025-06-10 | 30.61 | $30.47 | 287500 |
| 2025-06-09 | 30.56 | $30.17 | 456000 |
| 2025-06-06 | 30.58 | $30.22 | 206300 |
| 2025-06-05 | 30.57 | $30.16 | 276000 |
| 2025-06-04 | 30.57 | $30.26 | 552500 |
| 2025-06-03 | 30.51 | $30.15 | 709900 |
| 2025-06-02 | 30.47 | $29.12 | 303400 |
| 2025-05-30 | 30.72 | $29.33 | 564800 |
| 2025-05-29 | 30.95 | $29.58 | 392100 |
| 2025-05-28 | 31.12 | $30.09 | 537700 |
| 2025-05-27 | 31.14 | $30.47 | 606300 |
| 2025-05-23 | 31.02 | $28.80 | 384200 |
| 2025-05-22 | 31.37 | $29.86 | 309400 |
| 2025-05-21 | 31.44 | $29.97 | 500900 |
| 2025-05-20 | 31.44 | $30.68 | 365100 |
| 2025-05-19 | 31.19 | $31.25 | 449400 |
| 2025-05-16 | 30.67 | $30.38 | 814700 |
| 2025-05-15 | 30.27 | $29.34 | 450400 |
| 2025-05-14 | 30.08 | $29.11 | 505400 |
| 2025-05-13 | 29.88 | $29.79 | 623000 |
| 2025-05-12 | 29.39 | $29.37 | 504900 |
| 2025-05-09 | 28.89 | $29.17 | 410000 |
| 2025-05-08 | 28.31 | $28.91 | 454200 |
| 2025-05-07 | 27.66 | $28.67 | 752200 |
| 2025-05-06 | 26.91 | $27.48 | 460300 |
| 2025-05-05 | 26.35 | $27.08 | 377200 |
| 2025-05-02 | 25.77 | $27.82 | 766600 |
| 2025-05-01 | 24.82 | $28.00 | 1.3M |
| 2025-04-30 | 23.59 | $24.12 | 537200 |
| 2025-04-29 | 23.31 | $24.00 | 476800 |
| 2025-04-28 | 23.00 | $24.32 | 438900 |
| 2025-04-25 | 22.53 | $24.76 | 579900 |
| 2025-04-24 | 21.82 | $22.43 | 252700 |
| 2025-04-23 | 21.69 | $22.00 | 296600 |
| 2025-04-22 | 21.69 | $21.96 | 324300 |
| 2025-04-21 | 21.70 | $21.61 | 370400 |
| 2025-04-17 | 21.85 | $22.11 | 199000 |
| 2025-04-16 | 21.87 | $22.19 | 276800 |
| 2025-04-15 | 21.89 | $22.49 | 301700 |
| 2025-04-14 | 21.82 | $22.60 | 505900 |
| 2025-04-11 | 21.72 | $22.64 | 454500 |
| 2025-04-10 | 21.61 | $22.12 | 572700 |
| 2025-04-09 | 21.64 | $23.07 | 815000 |
| 2025-04-08 | 21.40 | $20.21 | 431000 |
| 2025-04-07 | 22.04 | $20.55 | 515200 |
| 2025-04-04 | 22.72 | $19.97 | 618700 |
| 2025-04-03 | 23.74 | $21.39 | 418700 |
| 2025-04-02 | 24.55 | $24.90 | 334100 |
| 2025-04-01 | 24.42 | $24.92 | 264200 |
| 2025-03-31 | 24.26 | $24.46 | 545700 |
| 2025-03-28 | 24.22 | $24.72 | 248100 |
| 2025-03-27 | 24.09 | $24.83 | 230300 |
| 2025-03-26 | 23.90 | $24.62 | 171200 |
| 2025-03-25 | 23.75 | $24.80 | 229500 |
| 2025-03-24 | 23.52 | $24.69 | 221300 |
| 2025-03-21 | 23.28 | $23.63 | 436600 |
| 2025-03-20 | 23.34 | $24.19 | 244100 |
| 2025-03-19 | 23.25 | $24.79 | 358000 |
| 2025-03-18 | 22.96 | $23.86 | 276300 |
| 2025-03-17 | 22.93 | $23.70 | 299300 |
| 2025-03-14 | 22.96 | $23.90 | 327400 |
| 2025-03-13 | 22.96 | $23.64 | 369500 |
| 2025-03-12 | 23.06 | $24.40 | 622300 |
| 2025-03-11 | 22.97 | $23.41 | 556900 |
| 2025-03-10 | 23.19 | $22.11 | 432800 |
| 2025-03-07 | 23.90 | $23.30 | 477600 |
| 2025-03-06 | 24.41 | $23.80 | 321500 |
| 2025-03-05 | 24.89 | $24.80 | 386300 |
| 2025-03-04 | 25.18 | $24.77 | 457300 |
| 2025-03-03 | 25.56 | $24.87 | 411700 |
| 2025-02-28 | 26.01 | $26.30 | 259600 |
| 2025-02-27 | 26.11 | $25.92 | 275100 |
| 2025-02-26 | 26.36 | $26.27 | 238700 |
| 2025-02-25 | 26.57 | $25.45 | 296500 |
| 2025-02-24 | 27.09 | $25.72 | 305700 |
| 2025-02-21 | 27.65 | $26.20 | 311300 |
| 2025-02-20 | 28.18 | $27.03 | 274900 |
| 2025-02-19 | 28.56 | $27.23 | 369900 |
| 2025-02-18 | 28.95 | $26.97 | 546400 |
| 2025-02-14 | 29.51 | $28.46 | 319500 |
| 2025-02-13 | 29.71 | $29.42 | 551300 |
| 2025-02-12 | 29.63 | $29.42 | 559400 |
| 2025-02-11 | 29.53 | $30.91 | 526900 |
| 2025-02-10 | 28.91 | $30.35 | 675100 |
| 2025-02-07 | 28.33 | $29.39 | 628600 |
| 2025-02-06 | 27.92 | $28.53 | 896100 |
| 2025-02-05 | 27.68 | $28.15 | 634100 |
| 2025-02-04 | 27.51 | $28.25 | 531600 |
| 2025-02-03 | 27.27 | $27.50 | 377300 |
| 2025-01-31 | 27.21 | $27.65 | 660000 |
| 2025-01-30 | 27.09 | $27.76 | 267200 |
| 2025-01-29 | 26.91 | $26.65 | 335600 |
| 2025-01-28 | 27.05 | $26.49 | 301200 |
| 2025-01-27 | 27.26 | $25.82 | 497000 |
| 2025-01-24 | 27.72 | $27.85 | 268200 |
| 2025-01-23 | 27.64 | $28.65 | 276800 |
| 2025-01-22 | 27.29 | $28.21 | 296800 |
| 2025-01-21 | 26.99 | $27.59 | 359000 |
| 2025-01-17 | 26.82 | $27.17 | 211000 |
| 2025-01-16 | 26.75 | $26.64 | 225800 |
| 2025-01-15 | 26.83 | $26.80 | 210800 |
| 2025-01-14 | 26.87 | $26.28 | 200700 |
| 2025-01-13 | 27.09 | $25.94 | 249800 |
| 2025-01-10 | 27.46 | $26.28 | 249200 |
| 2025-01-08 | 27.80 | $26.95 | 301200 |
| 2025-01-07 | 27.98 | $27.33 | 253100 |
| 2025-01-06 | 28.08 | $27.45 | 301500 |
| 2025-01-03 | 28.14 | $27.52 | 189300 |
| 2025-01-02 | 28.19 | $27.15 | 318500 |
| 2024-12-31 | 28.34 | $27.87 | 272300 |
| 2024-12-30 | 28.28 | $27.69 | 338400 |
| 2024-12-27 | 28.25 | $28.14 | 312000 |
| 2024-12-26 | 28.05 | $29.03 | 280200 |
| 2024-12-24 | 27.50 | $28.39 | 250700 |
| 2024-12-23 | 27.02 | $27.19 | 456600 |
| 2024-12-20 | 26.80 | $28.00 | 1.1M |
| 2024-12-19 | 26.26 | $26.71 | 573500 |
| 2024-12-18 | 26.00 | $26.91 | 950400 |
| 2024-12-17 | 25.61 | $25.68 | 372100 |
| 2024-12-16 | 25.52 | $25.80 | 204900 |
| 2024-12-13 | 25.36 | $25.41 | 180100 |
| 2024-12-12 | 25.28 | $25.38 | 277500 |
| 2024-12-11 | 25.18 | $25.23 | 230000 |
| 2024-12-10 | 25.10 | $25.08 | 386200 |
| 2024-12-09 | 25.05 | $24.17 | 293800 |
| 2024-12-06 | 25.26 | $24.71 | 189400 |
| 2024-12-05 | 25.34 | $25.36 | 244400 |
| 2024-12-04 | 25.22 | $25.32 | 480100 |
| 2024-12-03 | 25.07 | $25.51 | 319000 |
| 2024-12-02 | 24.82 | $24.57 | 401700 |
| 2024-11-29 | 24.80 | $24.60 | 185200 |
| 2024-11-27 | 24.75 | $24.04 | 346000 |
| 2024-11-26 | 24.87 | $25.07 | 414100 |
| 2024-11-25 | 24.66 | $24.31 | 449600 |
| 2024-11-22 | 24.64 | $24.30 | 344000 |
| 2024-11-21 | 24.61 | $23.91 | 241600 |
| 2024-11-20 | 24.67 | $24.10 | 215600 |
| 2024-11-19 | 24.68 | $24.17 | 405400 |
| 2024-11-18 | 24.65 | $24.46 | 414600 |
| 2024-11-15 | 24.50 | $24.15 | 500100 |
| 2024-11-14 | 24.39 | $24.15 | 366800 |
| 2024-11-13 | 24.25 | $23.78 | 396100 |
| 2024-11-12 | 24.18 | $24.20 | 332200 |
| 2024-11-11 | 23.93 | $24.67 | 423300 |
| 2024-11-08 | 23.47 | $24.31 | 646300 |
| 2024-11-07 | 23.00 | $23.43 | 469900 |
| 2024-11-06 | 22.70 | $23.49 | 453200 |
| 2024-11-05 | 22.30 | $23.09 | 369700 |
| 2024-11-04 | 21.92 | $23.17 | 545100 |
| 2024-11-01 | 21.43 | $22.78 | 589100 |
| 2024-10-31 | 20.95 | $21.92 | 468300 |
| 2024-10-30 | 20.63 | $20.68 | 281900 |
| 2024-10-29 | 20.63 | $20.44 | 189400 |
| 2024-10-28 | 20.71 | $20.42 | 154300 |
| 2024-10-25 | 20.80 | $20.22 | 160200 |
| 2024-10-24 | 20.98 | $20.16 | 180900 |
| 2024-10-23 | 21.21 | $20.33 | 194800 |
| 2024-10-22 | 21.43 | $20.97 | 147400 |
| 2024-10-21 | 21.48 | $21.19 | 185500 |
| 2024-10-18 | 21.46 | $21.52 | 200000 |
| 2024-10-17 | 21.32 | $21.84 | 343000 |
| 2024-10-16 | 21.05 | $21.65 | 236900 |
| 2024-10-15 | 20.76 | $21.08 | 221400 |
| 2024-10-14 | 20.58 | $20.69 | 138900 |
| 2024-10-11 | 20.47 | $20.85 | 225100 |
| 2024-10-10 | 20.29 | $19.87 | 349800 |
| 2024-10-09 | 20.37 | $20.65 | 267500 |
| 2024-10-08 | 20.20 | $20.65 | 454100 |
| 2024-10-07 | 20.00 | $19.27 | 152000 |
| 2024-10-04 | 20.18 | $19.30 | 142800 |
| 2024-10-03 | 20.38 | $19.06 | 255500 |
| 2024-10-02 | 20.68 | $19.80 | 235400 |
| 2024-10-01 | 20.81 | $19.88 | 306000 |
| 2024-09-30 | 20.92 | $20.06 | 301100 |
| 2024-09-27 | 20.98 | $19.86 | 317200 |
| 2024-09-26 | 21.09 | $19.91 | 311100 |
| 2024-09-25 | 21.19 | $20.17 | 329300 |
| 2024-09-24 | 21.21 | $20.77 | 402700 |
| 2024-09-23 | 21.02 | $20.07 | 307700 |
| 2024-09-20 | 20.99 | $20.27 | 661100 |
| 2024-09-19 | 20.85 | $20.70 | 258300 |
| 2024-09-18 | 20.52 | $20.54 | 374000 |
| 2024-09-17 | 20.15 | $20.91 | 435400 |
| 2024-09-16 | 19.55 | $21.36 | 382800 |
| 2024-09-13 | 18.65 | $21.94 | 1.1M |
| 2024-09-12 | 17.36 | $20.84 | 3.3M |
| 2024-09-11 | 16.12 | $15.93 | 324600 |
| 2024-09-10 | 16.17 | $15.96 | 134800 |
| 2024-09-09 | 16.21 | $15.91 | 164900 |
| 2024-09-06 | 16.27 | $15.76 | 221100 |
| 2024-09-05 | 16.39 | $16.07 | 213700 |
| 2024-09-04 | 16.43 | $16.72 | 253000 |
| 2024-09-03 | 16.27 | $16.32 | 321200 |
| 2024-08-30 | 16.20 | $16.23 | 209700 |
| 2024-08-29 | 16.14 | $16.24 | 155700 |
| 2024-08-28 | 16.05 | $16.21 | 160800 |
| 2024-08-27 | 15.95 | $15.96 | 185600 |
| 2024-08-26 | 15.91 | $16.59 | 343000 |
| 2024-08-23 | 15.65 | $15.78 | 138700 |
| 2024-08-22 | 15.60 | $15.55 | 107400 |
| 2024-08-21 | 15.60 | $16.05 | 193300 |
| 2024-08-20 | 15.44 | $15.92 | 152800 |
| 2024-08-19 | 15.28 | $15.55 | 201900 |
| 2024-08-16 | 15.21 | $15.16 | 208700 |
| 2024-08-15 | 15.25 | $15.49 | 149300 |
| 2024-08-14 | 15.20 | $15.17 | 133300 |
| 2024-08-13 | 15.23 | $15.47 | 172300 |
| 2024-08-12 | 15.18 | $14.99 | 204200 |
| 2024-08-09 | 15.26 | $15.19 | 157700 |
| 2024-08-08 | 15.30 | $15.36 | 152200 |
| 2024-08-07 | 15.30 | $15.03 | 226600 |
| 2024-08-06 | 15.40 | $14.62 | 305700 |
| 2024-08-05 | 15.65 | $14.59 | 305700 |
| 2024-08-02 | 15.97 | $15.25 | 292200 |
| 2024-08-01 | 16.13 | $16.43 | 601000 |
| 2024-07-31 | 15.96 | $15.88 | 358200 |
| 2024-07-30 | 15.91 | $16.03 | 134400 |
| 2024-07-29 | 15.80 | $15.92 | 128500 |
| 2024-07-26 | 15.69 | $16.00 | 144000 |
| 2024-07-25 | 15.53 | $15.60 | 172500 |
| 2024-07-24 | 15.46 | $15.23 | 130000 |
| 2024-07-23 | 15.48 | $15.53 | 124800 |
| 2024-07-22 | 15.41 | $15.36 | 115000 |
| 2024-07-19 | 15.37 | $15.16 | 110300 |
| 2024-07-18 | 15.39 | $15.27 | 207700 |
| 2024-07-17 | 15.36 | $15.81 | 267600 |
| 2024-07-16 | 15.15 | $15.62 | 187100 |
| 2024-07-15 | 14.96 | $15.13 | 137700 |
| 2024-07-12 | 14.87 | $15.00 | 130600 |
| 2024-07-11 | 14.80 | $14.85 | 167400 |
| 2024-07-10 | 14.77 | $14.54 | 149800 |
| 2024-07-09 | 14.82 | $14.40 | 157400 |
| 2024-07-08 | 14.92 | $14.53 | 161700 |
| 2024-07-05 | 15.00 | $14.58 | 226900 |
| 2024-07-03 | 15.07 | $14.74 | 89700 |
| 2024-07-02 | 15.11 | $14.71 | 144500 |
| 2024-07-01 | 15.16 | $14.87 | 155300 |
| 2024-06-28 | 15.16 | $15.30 | 285900 |
| 2024-06-27 | 15.02 | $14.73 | 182100 |
| 2024-06-26 | 15.02 | $14.85 | 166300 |
| 2024-06-25 | 14.97 | $14.98 | 173300 |
| 2024-06-24 | 14.87 | $14.42 | 188400 |
| 2024-06-21 | 14.91 | $14.36 | 696000 |
| 2024-06-20 | 14.98 | $14.46 | 161100 |
| 2024-06-18 | 15.02 | $14.73 | 190900 |
| 2024-06-17 | 14.97 | $14.64 | 196100 |
| 2024-06-14 | 14.94 | $14.55 | 160500 |
| 2024-06-13 | 14.91 | $14.91 | 154100 |
| 2024-06-12 | 14.75 | $15.35 | 230100 |
| 2024-06-11 | 14.41 | $14.84 | 233400 |
| 2024-06-10 | 14.15 | $14.24 | 244200 |
| 2024-06-07 | 14.02 | $14.09 | 200100 |
| 2024-06-06 | 13.90 | $14.34 | 308000 |
| 2024-06-05 | 13.67 | $13.73 | 239900 |
| 2024-06-04 | 13.58 | $13.43 | 198800 |
| 2024-06-03 | 13.56 | $13.71 | 247500 |
| 2024-05-31 | 13.44 | $13.81 | 398600 |
| 2024-05-30 | 13.27 | $13.68 | 213800 |
| 2024-05-29 | 13.10 | $13.73 | 297600 |
| 2024-05-28 | 12.87 | $13.61 | 283900 |
| 2024-05-24 | 12.64 | $13.38 | 429000 |
| 2024-05-23 | 12.43 | $12.93 | 245300 |
| 2024-05-22 | 12.32 | $12.92 | 265600 |
| 2024-05-21 | 12.20 | $12.49 | 221100 |
| 2024-05-20 | 12.20 | $12.59 | 186400 |
| 2024-05-17 | 12.17 | $12.90 | 284800 |
| 2024-05-16 | 12.05 | $13.06 | 311500 |
| 2024-05-15 | 11.86 | $13.08 | 423200 |
| 2024-05-14 | 11.64 | $12.31 | 254800 |
| 2024-05-13 | 11.62 | $12.08 | 311500 |
| 2024-05-10 | 11.70 | $12.04 | 285000 |
| 2024-05-09 | 11.81 | $12.00 | 295800 |
| 2024-05-08 | 11.99 | $11.58 | 337500 |
| 2024-05-07 | 12.35 | $11.49 | 394900 |
| 2024-05-06 | 12.83 | $12.06 | 386800 |
| 2024-05-03 | 13.25 | $11.63 | 581300 |
| 2024-05-02 | 13.90 | $11.78 | 1.5M |
| 2024-05-01 | 14.66 | $14.94 | 245800 |
| 2024-04-30 | 14.58 | $14.78 | 297400 |
| 2024-04-29 | 14.54 | $14.86 | 142800 |
| 2024-04-26 | 14.47 | $14.85 | 134700 |
| 2024-04-25 | 14.38 | $14.82 | 137100 |
| 2024-04-24 | 14.30 | $14.74 | 151300 |
| 2024-04-23 | 14.22 | $14.58 | 118100 |
| 2024-04-22 | 14.18 | $14.41 | 101800 |
| 2024-04-19 | 14.19 | $14.26 | 140600 |
| 2024-04-18 | 14.25 | $14.15 | 146400 |
| 2024-04-17 | 14.38 | $13.96 | 130900 |
| 2024-04-16 | 14.59 | $14.05 | 166100 |
| 2024-04-15 | 14.82 | $14.28 | 183900 |
| 2024-04-12 | 15.03 | $14.68 | 186600 |
| 2024-04-11 | 15.17 | $14.91 | 153200 |
| 2024-04-10 | 15.26 | $14.69 | 201100 |
| 2024-04-09 | 15.44 | $15.54 | 118400 |
| 2024-04-08 | 15.39 | $14.96 | 75300 |
| 2024-04-05 | 15.50 | $15.02 | 169700 |
| 2024-04-04 | 15.63 | $15.31 | 153000 |
| 2024-04-03 | 15.68 | $15.40 | 125000 |
| 2024-04-02 | 15.71 | $15.31 | 142600 |
| 2024-04-01 | 15.77 | $15.70 | 103800 |
| 2024-03-28 | 15.71 | $15.77 | 198100 |
| 2024-03-27 | 15.62 | $15.83 | 122300 |
| 2024-03-26 | 15.48 | $15.73 | 152300 |
| 2024-03-25 | 15.33 | $15.67 | 104800 |
| 2024-03-22 | 15.17 | $15.44 | 140300 |
| 2024-03-21 | 15.05 | $15.50 | 275300 |
| 2024-03-20 | 14.87 | $15.30 | 163300 |
| 2024-03-19 | 14.72 | $14.82 | 172200 |
| 2024-03-18 | 14.68 | $14.70 | 233200 |
| 2024-03-15 | 14.68 | $14.59 | 428300 |
| 2024-03-14 | 14.70 | $14.57 | 211600 |
| 2024-03-13 | 14.74 | $14.78 | 128600 |
| 2024-03-12 | 14.72 | $14.68 | 152800 |
| 2024-03-11 | 14.73 | $14.39 | 87400 |
| 2024-03-08 | 14.83 | $14.58 | 95900 |
| 2024-03-07 | 14.88 | $14.58 | 241600 |
| 2024-03-06 | 14.95 | $14.85 | 177000 |
| 2024-03-05 | 14.95 | $14.54 | 118400 |
| 2024-03-04 | 15.04 | $14.94 | 231900 |
| 2024-03-01 | 15.01 | $15.12 | 214700 |
| 2024-02-29 | 14.93 | $14.99 | 350500 |
| 2024-02-28 | 14.85 | $14.85 | 289100 |
| 2024-02-27 | 14.81 | $14.90 | 198500 |
| 2024-02-26 | 14.74 | $14.98 | 233700 |
| 2024-02-23 | 14.62 | $14.84 | 280900 |
| 2024-02-22 | 14.52 | $14.66 | 305800 |
| 2024-02-21 | 14.45 | $14.63 | 380600 |
| 2024-02-20 | 14.37 | $14.88 | 263100 |
| 2024-02-16 | 14.20 | $14.64 | 342600 |
| 2024-02-15 | 14.07 | $15.19 | 308000 |
| 2024-02-14 | 13.73 | $14.25 | 295700 |
| 2024-02-13 | 13.62 | $13.48 | 296700 |
| 2024-02-12 | 13.74 | $14.03 | 445300 |
| 2024-02-09 | 13.71 | $12.86 | 407700 |
| 2024-02-08 | 14.05 | $13.20 | 636900 |
| 2024-02-07 | 14.36 | $14.32 | 230000 |
| 2024-02-06 | 14.39 | $14.31 | 333400 |
| 2024-02-05 | 14.42 | $14.23 | 261900 |
| 2024-02-02 | 14.48 | $14.55 | 268200 |
| 2024-02-01 | 14.45 | $14.41 | 355400 |
| 2024-01-31 | 14.47 | $14.20 | 310500 |
| 2024-01-30 | 14.55 | $14.63 | 344900 |
| 2024-01-29 | 14.51 | $14.83 | 165900 |
| 2024-01-26 | 14.39 | $14.80 | 204500 |
| 2024-01-25 | 14.27 | $14.74 | 136500 |
| 2024-01-24 | 14.13 | $14.43 | 150900 |
| 2024-01-23 | 14.06 | $14.50 | 143200 |
| 2024-01-22 | 13.96 | $14.34 | 147900 |
| 2024-01-19 | 13.88 | $14.06 | 146400 |
| 2024-01-18 | 13.88 | $13.99 | 173200 |
| 2024-01-17 | 13.91 | $13.82 | 192500 |
| 2024-01-16 | 14.00 | $13.87 | 364900 |
| 2024-01-12 | 14.09 | $13.98 | 120100 |
| 2024-01-11 | 14.17 | $13.98 | 192300 |
| 2024-01-10 | 14.27 | $14.12 | 128300 |
| 2024-01-09 | 14.35 | $14.23 | 143600 |
| 2024-01-08 | 14.41 | $14.22 | 135800 |
| 2024-01-05 | 14.49 | $14.09 | 192000 |
| 2024-01-04 | 14.62 | $14.23 | 197700 |
| 2024-01-03 | 14.74 | $14.11 | 182300 |
| 2024-01-02 | 14.91 | $14.29 | 193500 |
| 2023-12-29 | 15.06 | $14.58 | 123000 |
| 2023-12-28 | 15.14 | $14.92 | 147400 |
| 2023-12-27 | 15.13 | $14.94 | 138100 |
| 2023-12-26 | 15.10 | $14.95 | 138500 |
| 2023-12-22 | 15.05 | $14.75 | 123300 |
| 2023-12-21 | 15.04 | $14.78 | 145200 |
| 2023-12-20 | 15.02 | $14.52 | 320800 |
| 2023-12-19 | 15.06 | $14.87 | 258200 |
| 2023-12-18 | 14.99 | $14.66 | 273500 |
| 2023-12-15 | 14.97 | $14.79 | 571300 |
| 2023-12-14 | 14.88 | $14.92 | 308400 |
| 2023-12-13 | 14.72 | $14.98 | 391900 |
| 2023-12-12 | 14.50 | $14.69 | 227800 |
| 2023-12-11 | 14.31 | $14.49 | 332100 |
| 2023-12-08 | 14.14 | $13.99 | 261400 |
| 2023-12-07 | 14.08 | $14.00 | 210400 |
| 2023-12-06 | 13.99 | $14.03 | 244200 |
| 2023-12-05 | 13.86 | $13.95 | 318800 |
| 2023-12-04 | 13.72 | $14.08 | 355400 |
| 2023-12-01 | 13.51 | $13.87 | 503600 |
| 2023-11-30 | 13.31 | $13.64 | 575500 |
| 2023-11-29 | 13.13 | $13.10 | 299400 |
| 2023-11-28 | 13.08 | $12.97 | 237100 |
| 2023-11-27 | 13.05 | $12.91 | 220700 |
| 2023-11-24 | 13.03 | $13.01 | 90000 |
| 2023-11-22 | 12.97 | $12.87 | 141800 |
| 2023-11-21 | 12.94 | $12.65 | 183700 |
| 2023-11-20 | 12.96 | $12.84 | 188100 |
| 2023-11-17 | 12.93 | $12.73 | 193100 |
| 2023-11-16 | 12.92 | $12.58 | 188600 |
| 2023-11-15 | 12.94 | $12.99 | 252300 |
| 2023-11-14 | 12.84 | $13.05 | 242500 |
| 2023-11-13 | 12.69 | $12.29 | 149700 |
| 2023-11-10 | 12.74 | $12.49 | 144500 |
| 2023-11-09 | 12.74 | $12.26 | 181700 |
| 2023-11-08 | 12.80 | $12.64 | 153300 |
| 2023-11-07 | 12.74 | $12.71 | 209500 |
| 2023-11-06 | 12.65 | $12.99 | 227500 |
| 2023-11-03 | 12.45 | $12.85 | 317700 |
| 2023-11-02 | 12.23 | $12.43 | 470200 |
| 2023-11-01 | 12.11 | $12.10 | 258100 |
| 2023-10-31 | 12.05 | $12.64 | 263400 |
| 2023-10-30 | 11.81 | $12.54 | 367400 |
| 2023-10-27 | 11.55 | $12.86 | 833100 |
| 2023-10-26 | 11.13 | $12.48 | 951000 |
| 2023-10-25 | 10.74 | $10.43 | 340200 |
| 2023-10-24 | 10.93 | $10.94 | 337800 |
| 2023-10-23 | 11.00 | $10.75 | 251600 |
| 2023-10-20 | 11.15 | $10.97 | 176400 |
| 2023-10-19 | 11.27 | $11.17 | 218000 |
| 2023-10-18 | 11.36 | $11.41 | 205100 |
| 2023-10-17 | 11.39 | $11.72 | 334900 |
| 2023-10-16 | 11.34 | $11.30 | 527600 |
| 2023-10-13 | 11.42 | $10.95 | 280300 |
| 2023-10-12 | 11.63 | $11.33 | 315600 |
| 2023-10-11 | 11.77 | $11.76 | 169100 |
| 2023-10-10 | 11.81 | $11.91 | 337300 |
| 2023-10-09 | 11.82 | $11.79 | 206600 |
| 2023-10-06 | 11.86 | $11.81 | 273500 |
| 2023-10-05 | 11.92 | $11.53 | 400000 |
| 2023-10-04 | 12.07 | $11.75 | 249200 |
| 2023-10-03 | 12.20 | $12.02 | 234300 |
| 2023-10-02 | 12.26 | $12.46 | 280600 |
| 2023-09-29 | 12.21 | $12.59 | 468400 |
| 2023-09-28 | 12.10 | $11.96 | 402200 |
| 2023-09-27 | 12.17 | $11.93 | 296700 |
| 2023-09-26 | 12.27 | $12.16 | 446400 |
| 2023-09-25 | 12.32 | $12.00 | 266600 |
| 2023-09-22 | 12.44 | $12.32 | 345900 |
| 2023-09-21 | 12.48 | $12.67 | 330000 |
| 2023-09-20 | 12.41 | $12.53 | 469900 |
| 2023-09-19 | 12.39 | $12.59 | 581600 |
| 2023-09-18 | 12.33 | $12.50 | 1.0M |
| 2023-09-15 | 12.30 | $12.86 | 7.5M |
| 2023-09-14 | 12.15 | $12.87 | 938300 |
| 2023-09-13 | 11.97 | $12.44 | 811800 |
| 2023-09-12 | 11.89 | $11.84 | 477400 |
| 2023-09-11 | 12.00 | $11.94 | 546400 |
| 2023-09-08 | 12.10 | $12.18 | 711100 |
| 2023-09-07 | 12.15 | $11.55 | 685400 |
| 2023-09-06 | 12.42 | $11.86 | 701300 |
| 2023-09-05 | 12.65 | $12.01 | 1.7M |
| 2023-09-01 | 12.89 | $13.07 | 163000 |
| 2023-08-31 | 12.85 | $13.18 | 221600 |
| 2023-08-30 | 12.77 | $13.26 | 194900 |
| 2023-08-29 | 12.66 | $13.17 | 395300 |
| 2023-08-28 | 12.55 | $12.90 | 252200 |
| 2023-08-25 | 12.51 | $12.75 | 198400 |
| 2023-08-24 | 12.51 | $12.70 | 220800 |
| 2023-08-23 | 12.54 | $12.88 | 205300 |
| 2023-08-22 | 12.52 | $12.58 | 225900 |
| 2023-08-21 | 12.60 | $12.67 | 313900 |
| 2023-08-18 | 12.68 | $12.79 | 252300 |
| 2023-08-17 | 12.75 | $12.93 | 297400 |
| 2023-08-16 | 12.79 | $12.64 | 363700 |
| 2023-08-15 | 12.94 | $12.96 | 152300 |
| 2023-08-14 | 13.03 | $12.94 | 262800 |
| 2023-08-11 | 13.16 | $13.04 | 200400 |
| 2023-08-10 | 13.28 | $13.04 | 529600 |
| 2023-08-09 | 13.44 | $12.75 | 209300 |
| 2023-08-08 | 13.73 | $13.31 | 303200 |
| 2023-08-07 | 13.91 | $13.48 | 281800 |
| 2023-08-04 | 14.08 | $14.08 | 213800 |
| 2023-08-03 | 14.09 | $14.25 | 438300 |
| 2023-08-02 | 14.06 | $14.30 | 523600 |
| 2023-08-01 | 14.00 | $14.17 | 518700 |
| 2023-07-31 | 13.98 | $13.64 | 330900 |
| 2023-07-28 | 14.12 | $13.50 | 392800 |
| 2023-07-27 | 14.34 | $13.94 | 601800 |
| 2023-07-26 | 14.46 | $14.44 | 323800 |
| 2023-07-25 | 14.46 | $14.24 | 231900 |
| 2023-07-24 | 14.51 | $14.24 | 198300 |
| 2023-07-21 | 14.58 | $14.20 | 175300 |
| 2023-07-20 | 14.67 | $14.46 | 113100 |
| 2023-07-19 | 14.69 | $14.67 | 200900 |
| 2023-07-18 | 14.66 | $14.44 | 141900 |
| 2023-07-17 | 14.68 | $14.33 | 122300 |
| 2023-07-14 | 14.74 | $14.35 | 190300 |
| 2023-07-13 | 14.81 | $14.87 | 129000 |
| 2023-07-12 | 14.72 | $14.86 | 181400 |
| 2023-07-11 | 14.61 | $14.89 | 158000 |
| 2023-07-10 | 14.46 | $14.55 | 173600 |
| 2023-07-07 | 14.39 | $14.48 | 186600 |
| 2023-07-06 | 14.33 | $14.34 | 237400 |
| 2023-07-05 | 14.29 | $14.09 | 332100 |
| 2023-07-03 | 14.32 | $14.43 | 102800 |
| 2023-06-30 | 14.25 | $14.16 | 228500 |
| 2023-06-29 | 14.24 | $14.16 | 121100 |
| 2023-06-28 | 14.24 | $14.03 | 114100 |
| 2023-06-27 | 14.27 | $14.09 | 186200 |
| 2023-06-26 | 14.30 | $13.64 | 127900 |
| 2023-06-23 | 14.46 | $13.93 | 272100 |
| 2023-06-22 | 14.57 | $14.44 | 355300 |
| 2023-06-21 | 14.55 | $14.36 | 381700 |
| 2023-06-20 | 14.53 | $14.62 | 459600 |
| 2023-06-16 | 14.43 | $14.93 | 544300 |
| 2023-06-15 | 14.21 | $14.59 | 334300 |
| 2023-06-14 | 14.04 | $14.17 | 265900 |
| 2023-06-13 | 13.98 | $14.16 | 153700 |
| 2023-06-12 | 13.90 | $13.90 | 121700 |
| 2023-06-09 | 13.89 | $13.68 | 99600 |
| 2023-06-08 | 13.95 | $14.00 | 165000 |
| 2023-06-07 | 13.92 | $14.00 | 268500 |
| 2023-06-06 | 13.88 | $13.97 | 203300 |
| 2023-06-05 | 13.86 | $13.83 | 192500 |
| 2023-06-02 | 13.87 | $14.23 | 264800 |
| 2023-06-01 | 13.77 | $14.22 | 200000 |
| 2023-05-31 | 13.65 | $14.03 | 756900 |
| 2023-05-30 | 13.58 | $14.00 | 206000 |
| 2023-05-26 | 13.50 | $13.95 | 330700 |
| 2023-05-25 | 13.43 | $13.68 | 226300 |
| 2023-05-24 | 13.44 | $13.82 | 174000 |
| 2023-05-23 | 13.41 | $13.86 | 204500 |
| 2023-05-22 | 13.38 | $13.90 | 284000 |
| 2023-05-19 | 13.35 | $13.97 | 204200 |
| 2023-05-18 | 13.29 | $14.12 | 195300 |
| 2023-05-17 | 13.20 | $13.83 | 172900 |
| 2023-05-16 | 13.18 | $13.74 | 166700 |
| 2023-05-15 | 13.21 | $14.02 | 351300 |
| 2023-05-12 | 13.18 | $13.87 | 200200 |
| 2023-05-11 | 13.21 | $13.78 | 210100 |
| 2023-05-10 | 13.29 | $13.98 | 178100 |
| 2023-05-09 | 13.35 | $13.90 | 133200 |
| 2023-05-08 | 13.47 | $13.88 | 136600 |
| 2023-05-05 | 13.64 | $13.92 | 180100 |
| 2023-05-04 | 13.86 | $13.75 | 181900 |
| 2023-05-03 | 14.20 | $13.71 | 320300 |
| 2023-05-02 | 14.65 | $13.63 | 207700 |
| 2023-05-01 | 15.25 | $14.37 | 210100 |
| 2023-04-28 | 15.76 | $14.13 | 426900 |
| 2023-04-27 | 16.46 | $14.51 | 768800 |
| 2023-04-26 | 17.22 | $16.82 | 147700 |
| 2023-04-25 | 17.41 | $16.69 | 129900 |
| 2023-04-24 | 17.68 | $17.36 | 109200 |
| 2023-04-21 | 17.81 | $17.56 | 114700 |
| 2023-04-20 | 17.90 | $17.27 | 111300 |
| 2023-04-19 | 18.11 | $17.34 | 126500 |
| 2023-04-18 | 18.33 | $17.64 | 128600 |
| 2023-04-17 | 18.51 | $18.36 | 94200 |
| 2023-04-14 | 18.50 | $18.39 | 91000 |
| 2023-04-13 | 18.47 | $18.54 | 103000 |
| 2023-04-12 | 18.39 | $18.11 | 77700 |
| 2023-04-11 | 18.42 | $18.22 | 85100 |
| 2023-04-10 | 18.42 | $18.43 | 83800 |
| 2023-04-06 | 18.35 | $18.46 | 72300 |
| 2023-04-05 | 18.25 | $18.66 | 81900 |
| 2023-04-04 | 18.06 | $18.47 | 154300 |
| 2023-04-03 | 17.89 | $18.36 | 153900 |
| 2023-03-31 | 17.72 | $18.51 | 129600 |
| 2023-03-30 | 17.47 | $17.91 | 84600 |
| 2023-03-29 | 17.35 | $17.75 | 107300 |
| 2023-03-28 | 17.26 | $17.46 | 79300 |
| 2023-03-27 | 17.25 | $17.59 | 87300 |
| 2023-03-24 | 17.20 | $17.30 | 103600 |
| 2023-03-23 | 17.24 | $17.17 | 89800 |
| 2023-03-22 | 17.33 | $17.41 | 113100 |
| 2023-03-21 | 17.37 | $17.70 | 115000 |
| 2023-03-20 | 17.34 | $17.51 | 124500 |
| 2023-03-17 | 17.37 | $17.43 | 445400 |
| 2023-03-16 | 17.43 | $17.80 | 132400 |
| 2023-03-15 | 17.40 | $17.66 | 128800 |
| 2023-03-14 | 17.42 | $17.78 | 112100 |
| 2023-03-13 | 17.41 | $17.24 | 121100 |
| 2023-03-10 | 17.58 | $17.69 | 111300 |
| 2023-03-09 | 17.65 | $18.00 | 87400 |
| 2023-03-08 | 17.64 | $17.85 | 104100 |
| 2023-03-07 | 17.69 | $17.74 | 107300 |
| 2023-03-06 | 17.80 | $17.69 | 251700 |
| 2023-03-03 | 17.95 | $18.21 | 96200 |
| 2023-03-02 | 17.98 | $18.02 | 105300 |
| 2023-03-01 | 18.08 | $18.08 | 89700 |
| 2023-02-28 | 18.19 | $18.10 | 185900 |
| 2023-02-27 | 18.33 | $17.95 | 94100 |
| 2023-02-24 | 18.56 | $18.05 | 115400 |
| 2023-02-23 | 18.81 | $18.65 | 81500 |
| 2023-02-22 | 18.93 | $18.68 | 132000 |
| 2023-02-21 | 19.07 | $18.59 | 94600 |
| 2023-02-17 | 19.27 | $19.23 | 137900 |
| 2023-02-16 | 19.32 | $19.15 | 158800 |
| 2023-02-15 | 19.40 | $19.44 | 121400 |
| 2023-02-14 | 19.42 | $19.17 | 102100 |
| 2023-02-13 | 19.52 | $19.45 | 65200 |
| 2023-02-10 | 19.55 | $19.34 | 142700 |
| 2023-02-09 | 19.63 | $19.30 | 115300 |
| 2023-02-08 | 19.74 | $19.39 | 101400 |
| 2023-02-07 | 19.84 | $19.67 | 111000 |
| 2023-02-06 | 19.87 | $19.51 | 131800 |
| 2023-02-03 | 19.96 | $19.54 | 201600 |
| 2023-02-02 | 20.06 | $19.32 | 340100 |
| 2023-02-01 | 20.24 | $20.55 | 268500 |
| 2023-01-31 | 20.07 | $19.97 | 225500 |
| 2023-01-30 | 20.05 | $19.50 | 129100 |
| 2023-01-27 | 20.16 | $19.75 | 87500 |
| 2023-01-26 | 20.21 | $19.71 | 237700 |
| 2023-01-25 | 20.27 | $20.22 | 85900 |
| 2023-01-24 | 20.19 | $19.94 | 118600 |
| 2023-01-23 | 20.17 | $20.33 | 106100 |
| 2023-01-20 | 20.01 | $19.58 | 116000 |
| 2023-01-19 | 20.05 | $19.87 | 110400 |
| 2023-01-18 | 20.00 | $19.98 | 80000 |
| 2023-01-17 | 19.90 | $20.50 | 104200 |
| 2023-01-13 | 19.61 | $20.46 | 74300 |
| 2023-01-12 | 19.26 | $20.13 | 76800 |
| 2023-01-11 | 18.93 | $19.58 | 119800 |
| 2023-01-10 | 18.71 | $19.78 | 113900 |
| 2023-01-09 | 18.39 | $19.36 | 59400 |
| 2023-01-06 | 18.12 | $19.03 | 156000 |
| 2023-01-05 | 17.92 | $18.38 | 98100 |
| 2023-01-04 | 17.88 | $18.53 | 164100 |
| 2023-01-03 | 17.79 | $18.27 | 139500 |
| 2022-12-30 | 17.77 | $18.11 | 109200 |
| 2022-12-29 | 17.82 | $17.86 | 77400 |
| 2022-12-28 | 17.96 | $17.54 | 98800 |
| 2022-12-27 | 18.25 | $17.77 | 102800 |
| 2022-12-23 | 18.54 | $18.03 | 110400 |
| 2022-12-22 | 18.82 | $17.99 | 116000 |
| 2022-12-21 | 19.17 | $18.46 | 179400 |
| 2022-12-20 | 19.46 | $18.60 | 148700 |
| 2022-12-19 | 19.78 | $18.51 | 149900 |
| 2022-12-16 | 20.18 | $18.80 | 378100 |
| 2022-12-15 | 20.59 | $19.17 | 110900 |
| 2022-12-14 | 20.96 | $20.29 | 105400 |
| 2022-12-13 | 21.05 | $20.67 | 267800 |
| 2022-12-12 | 21.03 | $20.82 | 89500 |
| 2022-12-09 | 20.95 | $20.66 | 123400 |
| 2022-12-08 | 20.89 | $21.14 | 109600 |
| 2022-12-07 | 20.66 | $20.59 | 141200 |
| 2022-12-06 | 20.55 | $20.66 | 203100 |
| 2022-12-05 | 20.38 | $21.22 | 111800 |
| 2022-12-02 | 19.99 | $21.25 | 151000 |
| 2022-12-01 | 19.51 | $20.17 | 310900 |
| 2022-11-30 | 19.26 | $19.73 | 317300 |
| 2022-11-29 | 19.09 | $19.35 | 156100 |
| 2022-11-28 | 19.01 | $19.05 | 128300 |
| 2022-11-25 | 19.01 | $19.32 | 61900 |
| 2022-11-23 | 18.93 | $19.24 | 63500 |
| 2022-11-22 | 18.86 | $19.12 | 95400 |
| 2022-11-21 | 18.81 | $19.36 | 108700 |
| 2022-11-18 | 18.69 | $19.22 | 117300 |
| 2022-11-17 | 18.59 | $18.59 | 117600 |
| 2022-11-16 | 18.68 | $18.62 | 101400 |
| 2022-11-15 | 18.79 | $19.10 | 102400 |
| 2022-11-14 | 18.77 | $18.97 | 147700 |
| 2022-11-11 | 18.81 | $19.35 | 120900 |
| 2022-11-10 | 18.73 | $19.36 | 123300 |
| 2022-11-09 | 18.65 | $18.16 | 103700 |
| 2022-11-08 | 18.95 | $18.84 | 118800 |
| 2022-11-07 | 19.10 | $19.09 | 84700 |
| 2022-11-04 | 19.22 | $19.14 | 121300 |
| 2022-11-03 | 19.35 | $18.57 | 112100 |
| 2022-11-02 | 19.71 | $19.28 | 139100 |
| 2022-11-01 | 19.93 | $19.46 | 153000 |
| 2022-10-31 | 20.14 | $19.65 | 282900 |
| 2022-10-28 | 20.34 | $19.85 | 169900 |
| 2022-10-27 | 20.53 | $19.60 | 390300 |
| 2022-10-26 | 20.84 | $21.46 | 149800 |
| 2022-10-25 | 20.64 | $21.77 | 290000 |
| 2022-10-24 | 20.29 | $20.90 | 127900 |
| 2022-10-21 | 20.16 | $20.75 | 184200 |
| 2022-10-20 | 20.04 | $20.45 | 247100 |
| 2022-10-19 | 20.00 | $20.36 | 97000 |
| 2022-10-18 | 20.00 | $20.59 | 95300 |
| 2022-10-17 | 19.93 | $20.58 | 81400 |
| 2022-10-14 | 19.86 | $19.91 | 110100 |
| 2022-10-13 | 19.99 | $20.54 | 124800 |
| 2022-10-12 | 19.97 | $20.05 | 91200 |
| 2022-10-11 | 20.12 | $20.04 | 154900 |
| 2022-10-10 | 20.31 | $19.90 | 98100 |
| 2022-10-07 | 20.60 | $20.76 | 77700 |
| 2022-10-06 | 20.69 | $21.77 | 65100 |
| 2022-10-05 | 20.49 | $21.61 | 112000 |
| 2022-10-04 | 20.32 | $21.17 | 143800 |
| 2022-10-03 | 20.26 | $20.10 | 200200 |
| 2022-09-30 | 20.55 | $20.04 | 185900 |
| 2022-09-29 | 20.93 | $20.47 | 185900 |
| 2022-09-28 | 21.27 | $21.61 | 439300 |
| 2022-09-27 | 21.33 | $21.40 | 216900 |
| 2022-09-26 | 21.49 | $21.63 | 108200 |
| 2022-09-23 | 21.63 | $21.81 | 116600 |
| 2022-09-22 | 21.74 | $22.28 | 186100 |
| 2022-09-21 | 21.75 | $21.94 | 129400 |
| 2022-09-20 | 21.88 | $22.15 | 77100 |
| 2022-09-19 | 21.98 | $22.32 | 111100 |
| 2022-09-16 | 22.06 | $22.21 | 336100 |
| 2022-09-15 | 22.20 | $22.36 | 122300 |
| 2022-09-14 | 22.34 | $22.54 | 118300 |
| 2022-09-13 | 22.46 | $22.66 | 169200 |
| 2022-09-12 | 22.58 | $23.37 | 197200 |
| 2022-09-09 | 22.51 | $22.75 | 114000 |
| 2022-09-08 | 22.63 | $22.36 | 183900 |
| 2022-09-07 | 22.92 | $22.61 | 149300 |
| 2022-09-06 | 23.19 | $22.59 | 176700 |
| 2022-09-02 | 23.54 | $23.05 | 140000 |
| 2022-09-01 | 23.82 | $23.14 | 162100 |
| 2022-08-31 | 24.14 | $23.59 | 302700 |
| 2022-08-30 | 24.39 | $23.66 | 92400 |
| 2022-08-29 | 24.67 | $23.77 | 117700 |
| 2022-08-26 | 24.97 | $23.88 | 110200 |
| 2022-08-25 | 25.29 | $24.76 | 108100 |
| 2022-08-24 | 25.40 | $24.20 | 104400 |
| 2022-08-23 | 25.69 | $23.93 | 111300 |
| 2022-08-22 | 26.13 | $24.34 | 171400 |
| 2022-08-19 | 26.51 | $25.25 | 156200 |
| 2022-08-18 | 26.66 | $25.94 | 100200 |
| 2022-08-17 | 26.60 | $25.41 | 150900 |
| 2022-08-16 | 26.68 | $25.84 | 189600 |
| 2022-08-15 | 26.60 | $25.68 | 120500 |
| 2022-08-12 | 26.54 | $25.52 | 151700 |
| 2022-08-11 | 26.47 | $24.93 | 163500 |
| 2022-08-10 | 26.55 | $25.15 | 223900 |
| 2022-08-09 | 26.55 | $24.86 | 180000 |
| 2022-08-08 | 26.59 | $25.29 | 150100 |
| 2022-08-05 | 26.48 | $25.90 | 163100 |
| 2022-08-04 | 26.10 | $26.28 | 260000 |
| 2022-08-03 | 25.49 | $26.74 | 248600 |
| 2022-08-02 | 24.56 | $25.43 | 271800 |
| 2022-08-01 | 23.81 | $25.85 | 349400 |
| 2022-07-29 | 22.73 | $25.78 | 631800 |
| 2022-07-28 | 21.41 | $24.87 | 927500 |
| 2022-07-27 | 20.08 | $20.29 | 170900 |
| 2022-07-26 | 19.90 | $19.74 | 121200 |
| 2022-07-25 | 19.85 | $19.74 | 125100 |
| 2022-07-22 | 19.78 | $19.85 | 108100 |
| 2022-07-21 | 19.65 | $20.22 | 144100 |
| 2022-07-20 | 19.38 | $19.94 | 370400 |
| 2022-07-19 | 19.12 | $19.50 | 428100 |
| 2022-07-18 | 18.95 | $18.68 | 218500 |
| 2022-07-15 | 19.01 | $19.07 | 575300 |
| 2022-07-14 | 18.95 | $18.48 | 185400 |
| 2022-07-13 | 19.06 | $18.72 | 142500 |
| 2022-07-12 | 19.12 | $18.84 | 191600 |
| 2022-07-11 | 19.15 | $18.53 | 237100 |
| 2022-07-08 | 19.28 | $19.71 | 267100 |
| 2022-07-07 | 19.06 | $19.77 | 344100 |
| 2022-07-06 | 18.78 | $18.79 | 273900 |
| 2022-07-05 | 18.75 | $18.72 | 192000 |
| 2022-07-01 | 18.73 | $18.77 | 181800 |
| 2022-06-30 | 18.69 | $18.52 | 183300 |
| 2022-06-29 | 18.73 | $18.75 | 115500 |
| 2022-06-28 | 18.70 | $18.78 | 197700 |
| 2022-06-27 | 18.66 | $19.30 | 197400 |
| 2022-06-24 | 18.45 | $19.44 | 372400 |
| 2022-06-23 | 18.14 | $18.64 | 172300 |
| 2022-06-22 | 18.04 | $18.34 | 160900 |
| 2022-06-21 | 18.01 | $18.31 | 159100 |
| 2022-06-17 | 17.99 | $17.93 | 386200 |
| 2022-06-16 | 18.10 | $17.70 | 166900 |
| 2022-06-15 | 18.32 | $18.28 | 170800 |
| 2022-06-14 | 18.41 | $17.64 | 148900 |
| 2022-06-13 | 18.73 | $17.57 | 199800 |
| 2022-06-10 | 19.14 | $18.62 | 100100 |
| 2022-06-09 | 19.32 | $19.41 | 139000 |
| 2022-06-08 | 19.29 | $19.65 | 127400 |
| 2022-06-07 | 19.18 | $19.76 | 136500 |
| 2022-06-06 | 19.02 | $19.48 | 155900 |
| 2022-06-03 | 18.92 | $19.33 | 212300 |
| 2022-06-02 | 18.86 | $19.64 | 158900 |
| 2022-06-01 | 18.69 | $19.11 | 153800 |
| 2022-05-31 | 18.66 | $19.05 | 348400 |
| 2022-05-27 | 18.66 | $19.39 | 165300 |
| 2022-05-26 | 18.56 | $19.04 | 167600 |
| 2022-05-25 | 18.57 | $18.70 | 170000 |
| 2022-05-24 | 18.70 | $18.99 | 304900 |
| 2022-05-23 | 18.79 | $18.76 | 220900 |
| 2022-05-20 | 18.98 | $18.73 | 225100 |
| 2022-05-19 | 19.24 | $19.20 | 318700 |
| 2022-05-18 | 19.42 | $19.40 | 254500 |
| 2022-05-17 | 19.59 | $20.19 | 186900 |
| 2022-05-16 | 19.57 | $19.98 | 166400 |
| 2022-05-13 | 19.62 | $19.89 | 191400 |
| 2022-05-12 | 19.73 | $19.64 | 188000 |
| 2022-05-11 | 19.96 | $19.62 | 194600 |
| 2022-05-10 | 20.26 | $19.95 | 395300 |
| 2022-05-09 | 20.53 | $20.16 | 241700 |
| 2022-05-06 | 20.82 | $20.10 | 239300 |
| 2022-05-05 | 21.20 | $20.20 | 271000 |
| 2022-05-04 | 21.64 | $21.89 | 286400 |
| 2022-05-03 | 21.66 | $22.09 | 433700 |
| 2022-05-02 | 21.62 | $21.89 | 398400 |
| 2022-04-29 | 21.65 | $21.70 | 386100 |
| 2022-04-28 | 21.76 | $22.12 | 428900 |
| 2022-04-27 | 21.77 | $21.57 | 256400 |
| 2022-04-26 | 21.97 | $22.13 | 272400 |
| 2022-04-25 | 22.04 | $22.10 | 314400 |
| 2022-04-22 | 22.15 | $21.71 | 342800 |
| 2022-04-21 | 22.43 | $22.38 | 359600 |
| 2022-04-20 | 22.55 | $22.77 | 290100 |
| 2022-04-19 | 22.60 | $22.37 | 564700 |
| 2022-04-18 | 22.79 | $23.14 | 314000 |
| 2022-04-14 | 22.79 | $22.55 | 127700 |
| 2022-04-13 | 22.98 | $23.07 | 143100 |
| 2022-04-12 | 23.07 | $23.01 | 110000 |
| 2022-04-11 | 23.20 | $22.97 | 171800 |
| 2022-04-08 | 23.38 | $23.02 | 184400 |
| 2022-04-07 | 23.60 | $23.05 | 250100 |
| 2022-04-06 | 23.86 | $23.01 | 192500 |
| 2022-04-05 | 24.19 | $23.34 | 151300 |
| 2022-04-04 | 24.51 | $24.27 | 158500 |
| 2022-04-01 | 24.59 | $24.79 | 303700 |
| 2022-03-31 | 24.54 | $24.68 | 188300 |
| 2022-03-30 | 24.52 | $24.63 | 137800 |
| 2022-03-29 | 24.51 | $25.02 | 155800 |
| 2022-03-28 | 24.37 | $24.95 | 218200 |
| 2022-03-25 | 24.24 | $24.69 | 175000 |
| 2022-03-24 | 24.17 | $24.67 | 100000 |
| 2022-03-23 | 24.10 | $24.50 | 168100 |
| 2022-03-22 | 24.07 | $24.74 | 114900 |
| 2022-03-21 | 23.98 | $24.45 | 274700 |
| 2022-03-18 | 23.97 | $24.69 | 409600 |
| 2022-03-17 | 23.89 | $24.59 | 125600 |
| 2022-03-16 | 23.84 | $24.35 | 211100 |
| 2022-03-15 | 23.87 | $23.58 | 199700 |
| 2022-03-14 | 24.17 | $23.23 | 295500 |
| 2022-03-11 | 24.66 | $23.67 | 143400 |
| 2022-03-10 | 25.13 | $24.70 | 174200 |
| 2022-03-09 | 25.39 | $24.89 | 191300 |
| 2022-03-08 | 25.65 | $24.37 | 245400 |
| 2022-03-07 | 26.14 | $25.53 | 197300 |
| 2022-03-04 | 26.38 | $26.18 | 119400 |
| 2022-03-03 | 26.46 | $26.98 | 214700 |
| 2022-03-02 | 26.32 | $26.88 | 193900 |
| 2022-03-01 | 26.18 | $26.41 | 248900 |
| 2022-02-28 | 26.16 | $26.61 | 269100 |
| 2022-02-25 | 26.08 | $26.25 | 218500 |
| 2022-02-24 | 26.11 | $26.31 | 247400 |
| 2022-02-23 | 26.13 | $25.86 | 163800 |
| 2022-02-22 | 26.31 | $26.11 | 227000 |
| 2022-02-18 | 26.45 | $26.83 | 279200 |
| 2022-02-17 | 26.41 | $26.98 | 231200 |
| 2022-02-16 | 26.32 | $27.26 | 297300 |
| 2022-02-15 | 26.12 | $27.12 | 236600 |
| 2022-02-14 | 25.94 | $26.30 | 231400 |
| 2022-02-11 | 26.00 | $26.07 | 216800 |
| 2022-02-10 | 26.15 | $25.81 | 320900 |
| 2022-02-09 | 26.42 | $26.22 | 208000 |
| 2022-02-08 | 26.64 | $26.75 | 220000 |
| 2022-02-07 | 26.76 | $26.21 | 371500 |
| 2022-02-04 | 27.08 | $27.17 | 349600 |
| 2022-02-03 | 27.17 | $28.00 | 647700 |
| 2022-02-02 | 27.03 | $28.23 | 326400 |
| 2022-02-01 | 26.81 | $27.61 | 337700 |
| 2022-01-31 | 26.74 | $27.67 | 366200 |
| 2022-01-28 | 26.65 | $26.42 | 216500 |
| 2022-01-27 | 26.95 | $25.82 | 349600 |
| 2022-01-26 | 27.52 | $27.18 | 256100 |
| 2022-01-25 | 27.80 | $27.41 | 259200 |
| 2022-01-24 | 28.08 | $27.64 | 321100 |
| 2022-01-21 | 28.35 | $27.02 | 402300 |
| 2022-01-20 | 28.89 | $27.42 | 202300 |
| 2022-01-19 | 29.42 | $27.81 | 240300 |
| 2022-01-18 | 29.94 | $28.82 | 149100 |
| 2022-01-14 | 30.26 | $29.70 | 145200 |
| 2022-01-13 | 30.36 | $29.57 | 141000 |
| 2022-01-12 | 30.51 | $29.53 | 179600 |
| 2022-01-11 | 30.71 | $30.43 | 129500 |
| 2022-01-10 | 30.65 | $30.58 | 334000 |
| 2022-01-07 | 30.52 | $30.12 | 222500 |
| 2022-01-06 | 30.50 | $30.06 | 279900 |
| 2022-01-05 | 30.48 | $30.56 | 200500 |
| 2022-01-04 | 30.29 | $30.45 | 240700 |
| 2022-01-03 | 30.08 | $29.94 | 178000 |
| 2021-12-31 | 29.98 | $29.21 | 175700 |
| 2021-12-30 | 30.08 | $29.52 | 170600 |
| 2021-12-29 | 30.09 | $30.40 | 146900 |
| 2021-12-28 | 29.81 | $30.11 | 251300 |
| 2021-12-27 | 29.56 | $29.69 | 286400 |
| 2021-12-23 | 29.38 | $29.11 | 255300 |
| 2021-12-22 | 29.34 | $29.42 | 161000 |
| 2021-12-21 | 29.18 | $29.33 | 319100 |
| 2021-12-20 | 29.01 | $29.04 | 493600 |
| 2021-12-17 | 28.89 | $28.51 | 1.3M |
| 2021-12-16 | 28.91 | $28.73 | 301900 |
| 2021-12-15 | 28.86 | $29.42 | 451100 |
| 2021-12-14 | 28.57 | $28.50 | 237700 |
| 2021-12-13 | 28.51 | $28.54 | 329200 |
| 2021-12-10 | 28.42 | $28.56 | 420700 |
| 2021-12-09 | 28.31 | $29.27 | 422100 |
| 2021-12-08 | 27.95 | $29.01 | 392600 |
| 2021-12-07 | 27.59 | $28.88 | 386100 |
| 2021-12-06 | 27.21 | $28.85 | 379100 |
| 2021-12-03 | 26.76 | $28.00 | 269100 |
| 2021-12-02 | 26.49 | $27.66 | 491300 |
| 2021-12-01 | 26.28 | $26.51 | 307900 |
| 2021-11-30 | 26.41 | $26.74 | 388100 |
| 2021-11-29 | 26.52 | $26.38 | 279900 |
| 2021-11-26 | 26.78 | $26.66 | 365100 |
| 2021-11-24 | 27.03 | $27.18 | 271200 |
| 2021-11-23 | 27.19 | $28.06 | 410300 |
| 2021-11-22 | 27.12 | $27.79 | 677100 |
| 2021-11-19 | 27.15 | $27.55 | 307200 |
| 2021-11-18 | 27.27 | $27.56 | 387200 |
| 2021-11-17 | 27.44 | $27.65 | 307900 |
| 2021-11-16 | 27.64 | $27.79 | 264000 |
| 2021-11-15 | 27.85 | $28.03 | 268400 |
| 2021-11-12 | 28.06 | $28.33 | 214800 |
| 2021-11-11 | 28.25 | $28.12 | 244200 |
| 2021-11-10 | 28.56 | $27.96 | 332500 |
| 2021-11-09 | 29.00 | $28.68 | 316400 |
| 2021-11-08 | 29.34 | $29.29 | 446100 |
| 2021-11-05 | 29.57 | $29.78 | 297800 |
| 2021-11-04 | 29.72 | $29.51 | 241000 |
| 2021-11-03 | 29.99 | $30.11 | 318300 |
| 2021-11-02 | 30.16 | $29.94 | 306200 |
| 2021-11-01 | 30.43 | $29.81 | 465500 |
| 2021-10-29 | 30.81 | $28.83 | 877200 |
| 2021-10-28 | 31.60 | $30.36 | 2.1M |
| 2021-10-27 | 32.08 | $31.38 | 652800 |
| 2021-10-26 | 32.35 | $31.61 | 433600 |
| 2021-10-25 | 32.61 | $31.54 | 340800 |
| 2021-10-22 | 32.95 | $32.23 | 239400 |
| 2021-10-21 | 33.14 | $32.94 | 175500 |
| 2021-10-20 | 33.15 | $33.12 | 141500 |
| 2021-10-19 | 33.11 | $32.99 | 127600 |
| 2021-10-18 | 33.09 | $32.95 | 189800 |
| 2021-10-15 | 33.08 | $32.90 | 190500 |
| 2021-10-14 | 33.08 | $33.32 | 164800 |
| 2021-10-13 | 32.95 | $33.18 | 143800 |
| 2021-10-12 | 32.83 | $32.99 | 189800 |
| 2021-10-11 | 32.75 | $32.99 | 104500 |
| 2021-10-08 | 32.64 | $32.98 | 166700 |
| 2021-10-07 | 32.53 | $33.06 | 288900 |
| 2021-10-06 | 32.36 | $32.95 | 189200 |
| 2021-10-05 | 32.19 | $32.72 | 267900 |
| 2021-10-04 | 32.07 | $32.21 | 260300 |
| 2021-10-01 | 32.09 | $32.44 | 293900 |
| 2021-09-30 | 32.05 | $31.91 | 329400 |
| 2021-09-29 | 32.17 | $32.86 | 201400 |
| 2021-09-28 | 32.03 | $32.68 | 336400 |
| 2021-09-27 | 31.93 | $33.00 | 225400 |
| 2021-09-24 | 31.71 | $32.52 | 199900 |
| 2021-09-23 | 31.61 | $32.14 | 167500 |
| 2021-09-22 | 31.62 | $31.72 | 171200 |
| 2021-09-21 | 31.78 | $31.86 | 248700 |
| 2021-09-20 | 31.95 | $31.95 | 340300 |
| 2021-09-17 | 32.15 | $31.69 | 638900 |
| 2021-09-16 | 32.48 | $32.16 | 133300 |
| 2021-09-15 | 32.75 | $32.20 | 180000 |
| 2021-09-14 | 33.08 | $32.32 | 171000 |
| 2021-09-13 | 33.46 | $33.05 | 141900 |
| 2021-09-10 | 33.69 | $32.73 | 192200 |
| 2021-09-09 | 34.08 | $33.01 | 211300 |
| 2021-09-08 | 34.48 | $33.77 | 300800 |
| 2021-09-07 | 34.73 | $33.92 | 217300 |
| 2021-09-03 | 34.98 | $34.37 | 135000 |
| 2021-09-02 | 35.15 | $34.56 | 185500 |
| 2021-09-01 | 35.30 | $34.18 | 323300 |
| 2021-08-31 | 35.59 | $35.73 | 309500 |
| 2021-08-30 | 35.46 | $35.72 | 243900 |
| 2021-08-27 | 35.30 | $35.49 | 261400 |
| 2021-08-26 | 35.17 | $35.23 | 159100 |
| 2021-08-25 | 35.10 | $35.38 | 163800 |
| 2021-08-24 | 34.96 | $35.26 | 210000 |
| 2021-08-23 | 34.83 | $35.24 | 212700 |
| 2021-08-20 | 34.68 | $35.16 | 207800 |
| 2021-08-19 | 34.53 | $34.79 | 285900 |
| 2021-08-18 | 34.46 | $34.54 | 267100 |
| 2021-08-17 | 34.47 | $34.33 | 384300 |
| 2021-08-16 | 34.55 | $34.86 | 279200 |
| 2021-08-13 | 34.49 | $35.13 | 197900 |
| 2021-08-12 | 34.33 | $35.36 | 207300 |
| 2021-08-11 | 34.07 | $35.44 | 255000 |
| 2021-08-10 | 33.75 | $35.04 | 256900 |
| 2021-08-09 | 33.50 | $33.88 | 501500 |
| 2021-08-06 | 33.57 | $34.38 | 515900 |
| 2021-08-05 | 33.52 | $34.46 | 402400 |
| 2021-08-04 | 33.46 | $34.17 | 339900 |
| 2021-08-03 | 33.49 | $34.61 | 354000 |
| 2021-08-02 | 33.41 | $33.88 | 383100 |
| 2021-07-30 | 33.57 | $34.25 | 342700 |
| 2021-07-29 | 33.68 | $34.60 | 519600 |
| 2021-07-28 | 33.71 | $33.26 | 322300 |
| 2021-07-27 | 34.21 | $32.70 | 750800 |
| 2021-07-26 | 35.02 | $34.55 | 550400 |
| 2021-07-23 | 35.43 | $34.35 | 704200 |
| 2021-07-22 | 36.02 | $33.53 | 3.0M |
| 2021-07-21 | 37.01 | $37.06 | 530900 |
| 2021-07-20 | 37.11 | $36.83 | 224000 |
| 2021-07-19 | 37.32 | $36.65 | 279200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
44.13
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.51
Average
48.11
Maximum
77.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.13 | $22.43 | 322238 |
| 2026-07-15 | 43.65 | $22.35 | 276300 |
| 2026-07-14 | 46.72 | $23.00 | 176800 |
| 2026-07-13 | 45.94 | $22.86 | 256635 |
| 2026-07-10 | 46.49 | $22.98 | 176548 |
| 2026-07-09 | 46.29 | $22.94 | 227100 |
| 2026-07-08 | 41.29 | $22.00 | 297835 |
| 2026-07-07 | 38.08 | $21.45 | 292800 |
| 2026-07-06 | 40.53 | $22.09 | 374700 |
| 2026-07-02 | 36.98 | $21.50 | 356500 |
| 2026-07-01 | 44.19 | $23.20 | 257700 |
| 2026-06-30 | 44.93 | $23.35 | 335338 |
| 2026-06-29 | 42.57 | $22.96 | 287900 |
| 2026-06-26 | 41.84 | $22.84 | 595049 |
| 2026-06-25 | 41.49 | $22.78 | 395100 |
| 2026-06-24 | 43.27 | $23.21 | 263800 |
| 2026-06-23 | 43.35 | $23.23 | 260542 |
| 2026-06-22 | 44.40 | $23.49 | 469655 |
| 2026-06-18 | 42.16 | $23.05 | 623000 |
| 2026-06-17 | 40.72 | $22.77 | 559544 |
| 2026-06-16 | 46.95 | $24.34 | 279600 |
| 2026-06-15 | 47.80 | $24.53 | 248588 |
| 2026-06-12 | 47.66 | $24.50 | 359304 |
| 2026-06-11 | 46.88 | $24.33 | 324004 |
| 2026-06-10 | 45.03 | $23.92 | 318433 |
| 2026-06-09 | 45.88 | $24.15 | 367200 |
| 2026-06-08 | 49.99 | $25.20 | 431520 |
| 2026-06-05 | 45.05 | $24.09 | 483629 |
| 2026-06-04 | 52.36 | $25.74 | 298900 |
| 2026-06-03 | 54.66 | $26.19 | 391100 |
| 2026-06-02 | 60.61 | $27.25 | 529328 |
| 2026-06-01 | 58.42 | $26.71 | 650900 |
| 2026-05-29 | 55.27 | $25.99 | 677140 |
| 2026-05-28 | 53.98 | $25.71 | 326386 |
| 2026-05-27 | 54.46 | $25.80 | 321421 |
| 2026-05-26 | 55.98 | $26.09 | 294300 |
| 2026-05-22 | 54.74 | $25.79 | 403717 |
| 2026-05-21 | 50.73 | $24.88 | 270103 |
| 2026-05-20 | 48.84 | $24.48 | 261362 |
| 2026-05-19 | 49.02 | $24.52 | 274151 |
| 2026-05-18 | 51.38 | $25.05 | 338700 |
| 2026-05-15 | 50.09 | $24.75 | 353455 |
| 2026-05-14 | 55.06 | $25.82 | 411605 |
| 2026-05-13 | 54.50 | $25.68 | 332278 |
| 2026-05-12 | 54.46 | $25.67 | 255705 |
| 2026-05-11 | 57.97 | $26.42 | 399500 |
| 2026-05-08 | 63.40 | $27.47 | 661831 |
| 2026-05-07 | 57.74 | $25.89 | 333316 |
| 2026-05-06 | 56.41 | $25.56 | 562100 |
| 2026-05-05 | 56.72 | $25.62 | 476400 |
| 2026-05-04 | 52.99 | $24.71 | 380200 |
| 2026-05-01 | 55.69 | $25.25 | 481600 |
| 2026-04-30 | 55.79 | $25.27 | 705300 |
| 2026-04-29 | 58.91 | $25.89 | 977500 |
| 2026-04-28 | 55.06 | $24.89 | 431100 |
| 2026-04-27 | 57.95 | $25.45 | 259600 |
| 2026-04-24 | 58.89 | $25.63 | 367000 |
| 2026-04-23 | 57.77 | $25.32 | 362700 |
| 2026-04-22 | 60.99 | $25.95 | 677800 |
| 2026-04-21 | 65.33 | $26.74 | 379200 |
| 2026-04-20 | 65.78 | $26.82 | 478600 |
| 2026-04-17 | 69.71 | $27.51 | 958800 |
| 2026-04-16 | 65.50 | $26.03 | 708900 |
| 2026-04-15 | 61.30 | $24.81 | 364300 |
| 2026-04-14 | 58.50 | $24.10 | 469200 |
| 2026-04-13 | 56.39 | $23.60 | 198600 |
| 2026-04-10 | 55.13 | $23.31 | 247000 |
| 2026-04-09 | 55.13 | $23.31 | 440200 |
| 2026-04-08 | 61.78 | $24.51 | 445300 |
| 2026-04-07 | 60.62 | $24.20 | 547000 |
| 2026-04-06 | 58.07 | $23.55 | 416400 |
| 2026-04-02 | 57.38 | $23.38 | 399300 |
| 2026-04-01 | 55.64 | $22.95 | 478500 |
| 2026-03-31 | 50.70 | $21.84 | 530800 |
| 2026-03-30 | 49.00 | $21.49 | 554600 |
| 2026-03-27 | 49.37 | $21.57 | 395300 |
| 2026-03-26 | 51.98 | $22.13 | 609800 |
| 2026-03-25 | 53.22 | $22.39 | 1.3M |
| 2026-03-24 | 64.95 | $24.46 | 3.3M |
| 2026-03-23 | 53.72 | $22.06 | 664700 |
| 2026-03-20 | 45.25 | $20.84 | 642100 |
| 2026-03-19 | 48.80 | $21.35 | 410400 |
| 2026-03-18 | 50.49 | $21.58 | 377900 |
| 2026-03-17 | 51.08 | $21.66 | 406900 |
| 2026-03-16 | 52.38 | $21.84 | 524500 |
| 2026-03-13 | 50.59 | $21.57 | 462700 |
| 2026-03-12 | 47.89 | $21.18 | 500900 |
| 2026-03-11 | 49.00 | $21.35 | 416700 |
| 2026-03-10 | 47.58 | $21.14 | 613800 |
| 2026-03-09 | 44.43 | $20.69 | 439000 |
| 2026-03-06 | 41.31 | $20.27 | 270700 |
| 2026-03-05 | 45.41 | $20.98 | 336600 |
| 2026-03-04 | 49.99 | $21.67 | 368400 |
| 2026-03-03 | 43.56 | $20.85 | 287700 |
| 2026-03-02 | 42.71 | $20.75 | 279100 |
| 2026-02-27 | 41.62 | $20.62 | 573300 |
| 2026-02-26 | 40.54 | $20.49 | 330000 |
| 2026-02-25 | 41.66 | $20.69 | 271300 |
| 2026-02-24 | 38.60 | $20.31 | 444400 |
| 2026-02-23 | 37.28 | $20.15 | 336300 |
| 2026-02-20 | 41.05 | $20.87 | 339700 |
| 2026-02-19 | 40.57 | $20.81 | 400500 |
| 2026-02-18 | 39.72 | $20.70 | 569600 |
| 2026-02-17 | 42.66 | $21.26 | 455000 |
| 2026-02-13 | 46.64 | $21.94 | 734500 |
| 2026-02-12 | 33.78 | $20.45 | 742000 |
| 2026-02-11 | 34.20 | $20.53 | 526400 |
| 2026-02-10 | 34.61 | $20.61 | 826100 |
| 2026-02-09 | 35.16 | $20.72 | 774800 |
| 2026-02-06 | 33.14 | $20.50 | 1.1M |
| 2026-02-05 | 26.96 | $19.87 | 1.5M |
| 2026-02-04 | 28.14 | $20.17 | 887900 |
| 2026-02-03 | 31.54 | $20.95 | 745700 |
| 2026-02-02 | 30.72 | $20.87 | 538900 |
| 2026-01-30 | 30.90 | $20.91 | 547300 |
| 2026-01-29 | 30.62 | $20.88 | 604400 |
| 2026-01-28 | 32.91 | $21.42 | 552000 |
| 2026-01-27 | 34.45 | $21.76 | 379600 |
| 2026-01-26 | 33.05 | $21.60 | 647500 |
| 2026-01-23 | 29.37 | $21.19 | 372200 |
| 2026-01-22 | 31.07 | $21.62 | 372500 |
| 2026-01-21 | 30.09 | $21.51 | 446200 |
| 2026-01-20 | 30.12 | $21.52 | 540600 |
| 2026-01-16 | 33.72 | $22.43 | 629900 |
| 2026-01-15 | 34.81 | $22.68 | 466600 |
| 2026-01-14 | 32.33 | $22.38 | 404800 |
| 2026-01-13 | 34.76 | $22.96 | 418100 |
| 2026-01-12 | 36.37 | $23.32 | 240700 |
| 2026-01-09 | 38.05 | $23.68 | 318000 |
| 2026-01-08 | 35.46 | $23.35 | 303200 |
| 2026-01-07 | 38.52 | $24.01 | 392900 |
| 2026-01-06 | 39.36 | $24.18 | 452900 |
| 2026-01-05 | 40.73 | $24.46 | 338200 |
| 2026-01-02 | 39.59 | $24.30 | 286700 |
| 2025-12-31 | 40.66 | $24.53 | 346500 |
| 2025-12-30 | 40.84 | $24.57 | 370100 |
| 2025-12-29 | 39.22 | $24.32 | 389400 |
| 2025-12-26 | 40.53 | $24.63 | 334700 |
| 2025-12-24 | 39.91 | $24.53 | 189900 |
| 2025-12-23 | 40.03 | $24.56 | 303500 |
| 2025-12-22 | 39.41 | $24.45 | 374100 |
| 2025-12-19 | 39.08 | $24.39 | 678600 |
| 2025-12-18 | 36.79 | $23.97 | 326300 |
| 2025-12-17 | 35.37 | $23.71 | 330100 |
| 2025-12-16 | 36.45 | $24.07 | 623300 |
| 2025-12-15 | 33.50 | $23.52 | 562900 |
| 2025-12-12 | 36.58 | $24.57 | 414200 |
| 2025-12-11 | 39.26 | $25.39 | 610700 |
| 2025-12-10 | 40.53 | $25.76 | 594300 |
| 2025-12-09 | 43.49 | $26.58 | 315700 |
| 2025-12-08 | 44.78 | $26.92 | 343700 |
| 2025-12-05 | 43.38 | $26.62 | 335600 |
| 2025-12-04 | 44.34 | $26.89 | 407000 |
| 2025-12-03 | 41.21 | $26.21 | 341600 |
| 2025-12-02 | 37.98 | $25.55 | 264000 |
| 2025-12-01 | 38.84 | $25.83 | 281600 |
| 2025-11-28 | 40.78 | $26.45 | 327300 |
| 2025-11-26 | 38.52 | $25.97 | 519400 |
| 2025-11-25 | 36.26 | $25.50 | 519100 |
| 2025-11-24 | 35.69 | $25.38 | 717300 |
| 2025-11-21 | 33.85 | $24.99 | 434400 |
| 2025-11-20 | 30.57 | $24.31 | 653900 |
| 2025-11-19 | 30.74 | $24.39 | 394900 |
| 2025-11-18 | 31.25 | $24.64 | 521500 |
| 2025-11-17 | 32.63 | $25.30 | 601000 |
| 2025-11-14 | 38.62 | $27.74 | 455500 |
| 2025-11-13 | 37.77 | $27.55 | 640500 |
| 2025-11-12 | 44.44 | $29.73 | 394600 |
| 2025-11-11 | 42.40 | $29.27 | 355800 |
| 2025-11-10 | 43.59 | $29.63 | 360600 |
| 2025-11-07 | 42.22 | $29.31 | 364700 |
| 2025-11-06 | 41.68 | $29.18 | 356700 |
| 2025-11-05 | 42.02 | $29.30 | 717600 |
| 2025-11-04 | 43.37 | $29.77 | 550100 |
| 2025-11-03 | 49.38 | $31.65 | 522700 |
| 2025-10-31 | 62.92 | $34.72 | 540600 |
| 2025-10-30 | 60.11 | $33.89 | 1.6M |
| 2025-10-29 | 59.12 | $33.61 | 577200 |
| 2025-10-28 | 60.65 | $33.91 | 349400 |
| 2025-10-27 | 58.32 | $33.23 | 281500 |
| 2025-10-24 | 57.48 | $32.99 | 271700 |
| 2025-10-23 | 54.56 | $32.19 | 220400 |
| 2025-10-22 | 52.91 | $31.76 | 366000 |
| 2025-10-21 | 54.76 | $32.18 | 271300 |
| 2025-10-20 | 57.43 | $32.77 | 392600 |
| 2025-10-17 | 56.22 | $32.42 | 604000 |
| 2025-10-16 | 56.40 | $32.46 | 763700 |
| 2025-10-15 | 68.27 | $34.84 | 452400 |
| 2025-10-14 | 68.25 | $34.83 | 755300 |
| 2025-10-13 | 67.36 | $34.49 | 665400 |
| 2025-10-10 | 71.19 | $35.18 | 1.2M |
| 2025-10-09 | 76.15 | $36.01 | 1.9M |
| 2025-10-08 | 68.82 | $33.06 | 212700 |
| 2025-10-07 | 66.32 | $32.31 | 272200 |
| 2025-10-06 | 68.26 | $32.59 | 604800 |
| 2025-10-03 | 71.83 | $33.09 | 340100 |
| 2025-10-02 | 73.50 | $33.32 | 378300 |
| 2025-10-01 | 76.60 | $33.74 | 646800 |
| 2025-09-30 | 73.14 | $32.39 | 749400 |
| 2025-09-29 | 70.47 | $31.52 | 1.1M |
| 2025-09-26 | 60.79 | $29.25 | 319700 |
| 2025-09-25 | 58.58 | $28.86 | 246800 |
| 2025-09-24 | 57.82 | $28.73 | 308700 |
| 2025-09-23 | 57.82 | $28.73 | 201400 |
| 2025-09-22 | 57.66 | $28.70 | 352800 |
| 2025-09-19 | 60.74 | $29.12 | 492700 |
| 2025-09-18 | 62.24 | $29.32 | 393200 |
| 2025-09-17 | 58.91 | $28.63 | 214800 |
| 2025-09-16 | 61.29 | $28.95 | 267700 |
| 2025-09-15 | 61.89 | $29.03 | 320500 |
| 2025-09-12 | 60.14 | $28.65 | 315200 |
| 2025-09-11 | 62.88 | $29.03 | 251200 |
| 2025-09-10 | 59.87 | $28.37 | 201400 |
| 2025-09-09 | 59.54 | $28.30 | 222100 |
| 2025-09-08 | 58.85 | $28.15 | 221500 |
| 2025-09-05 | 57.94 | $27.95 | 228500 |
| 2025-09-04 | 58.12 | $27.98 | 268000 |
| 2025-09-03 | 55.02 | $27.29 | 240100 |
| 2025-09-02 | 53.16 | $26.90 | 351300 |
| 2025-08-29 | 54.65 | $27.17 | 490900 |
| 2025-08-28 | 52.79 | $26.77 | 299300 |
| 2025-08-27 | 54.65 | $27.12 | 223500 |
| 2025-08-26 | 54.52 | $27.09 | 430900 |
| 2025-08-25 | 54.14 | $27.00 | 389700 |
| 2025-08-22 | 56.51 | $27.48 | 998400 |
| 2025-08-21 | 42.10 | $24.61 | 263100 |
| 2025-08-20 | 43.99 | $25.00 | 362400 |
| 2025-08-19 | 43.93 | $24.99 | 469800 |
| 2025-08-18 | 41.82 | $24.64 | 294900 |
| 2025-08-15 | 40.17 | $24.37 | 373300 |
| 2025-08-14 | 40.53 | $24.46 | 397800 |
| 2025-08-13 | 45.05 | $25.51 | 445800 |
| 2025-08-12 | 42.74 | $25.11 | 457800 |
| 2025-08-11 | 43.22 | $25.22 | 545700 |
| 2025-08-08 | 42.78 | $25.14 | 583900 |
| 2025-08-07 | 40.54 | $24.73 | 532300 |
| 2025-08-06 | 40.98 | $24.85 | 743900 |
| 2025-08-05 | 35.90 | $23.94 | 708100 |
| 2025-08-04 | 34.43 | $23.69 | 1.2M |
| 2025-08-01 | 26.83 | $22.50 | 807400 |
| 2025-07-31 | 28.83 | $23.25 | 1.3M |
| 2025-07-30 | 33.26 | $24.66 | 665400 |
| 2025-07-29 | 34.81 | $25.09 | 455700 |
| 2025-07-28 | 36.43 | $25.52 | 413900 |
| 2025-07-25 | 37.42 | $25.78 | 529300 |
| 2025-07-24 | 38.34 | $26.02 | 393100 |
| 2025-07-23 | 39.30 | $26.27 | 323800 |
| 2025-07-22 | 37.88 | $26.03 | 529700 |
| 2025-07-21 | 43.77 | $27.49 | 411700 |
| 2025-07-18 | 45.14 | $27.79 | 419000 |
| 2025-07-17 | 49.61 | $28.70 | 329900 |
| 2025-07-16 | 51.25 | $29.01 | 337000 |
| 2025-07-15 | 53.25 | $29.38 | 258400 |
| 2025-07-14 | 56.77 | $30.00 | 260400 |
| 2025-07-11 | 52.64 | $29.14 | 250200 |
| 2025-07-10 | 54.01 | $29.38 | 316900 |
| 2025-07-09 | 57.56 | $29.98 | 331700 |
| 2025-07-08 | 59.16 | $30.24 | 395000 |
| 2025-07-07 | 57.66 | $29.89 | 327700 |
| 2025-07-03 | 55.52 | $29.41 | 217800 |
| 2025-07-02 | 54.05 | $29.09 | 263300 |
| 2025-07-01 | 56.03 | $29.45 | 472800 |
| 2025-06-30 | 54.35 | $29.07 | 724300 |
| 2025-06-27 | 51.19 | $28.39 | 408900 |
| 2025-06-26 | 52.35 | $28.62 | 567100 |
| 2025-06-25 | 51.76 | $28.49 | 257100 |
| 2025-06-24 | 51.76 | $28.49 | 561400 |
| 2025-06-23 | 49.32 | $27.93 | 496300 |
| 2025-06-20 | 42.57 | $26.56 | 624700 |
| 2025-06-18 | 43.13 | $26.70 | 266600 |
| 2025-06-17 | 45.22 | $27.22 | 431800 |
| 2025-06-16 | 45.75 | $27.35 | 457400 |
| 2025-06-13 | 46.14 | $27.45 | 559900 |
| 2025-06-12 | 54.39 | $29.31 | 239900 |
| 2025-06-11 | 57.10 | $29.83 | 629700 |
| 2025-06-10 | 60.63 | $30.47 | 287500 |
| 2025-06-09 | 59.51 | $30.17 | 456000 |
| 2025-06-06 | 59.78 | $30.22 | 206300 |
| 2025-06-05 | 59.58 | $30.16 | 276000 |
| 2025-06-04 | 60.07 | $30.26 | 552500 |
| 2025-06-03 | 59.72 | $30.15 | 709900 |
| 2025-06-02 | 56.34 | $29.12 | 303400 |
| 2025-05-30 | 57.27 | $29.33 | 564800 |
| 2025-05-29 | 58.36 | $29.58 | 392100 |
| 2025-05-28 | 60.60 | $30.09 | 537700 |
| 2025-05-27 | 62.28 | $30.47 | 606300 |
| 2025-05-23 | 57.32 | $28.80 | 384200 |
| 2025-05-22 | 62.26 | $29.86 | 309400 |
| 2025-05-21 | 62.79 | $29.97 | 500900 |
| 2025-05-20 | 66.27 | $30.68 | 365100 |
| 2025-05-19 | 69.19 | $31.25 | 449400 |
| 2025-05-16 | 67.09 | $30.38 | 814700 |
| 2025-05-15 | 64.32 | $29.34 | 450400 |
| 2025-05-14 | 63.68 | $29.11 | 505400 |
| 2025-05-13 | 67.07 | $29.79 | 623000 |
| 2025-05-12 | 66.00 | $29.37 | 504900 |
| 2025-05-09 | 65.50 | $29.17 | 410000 |
| 2025-05-08 | 64.86 | $28.91 | 454200 |
| 2025-05-07 | 64.28 | $28.67 | 752200 |
| 2025-05-06 | 61.25 | $27.48 | 460300 |
| 2025-05-05 | 60.17 | $27.08 | 377200 |
| 2025-05-02 | 63.26 | $27.82 | 766600 |
| 2025-05-01 | 64.02 | $28.00 | 1.3M |
| 2025-04-30 | 52.26 | $24.12 | 537200 |
| 2025-04-29 | 51.80 | $24.00 | 476800 |
| 2025-04-28 | 53.10 | $24.32 | 438900 |
| 2025-04-25 | 54.91 | $24.76 | 579900 |
| 2025-04-24 | 45.60 | $22.43 | 252700 |
| 2025-04-23 | 43.56 | $22.00 | 296600 |
| 2025-04-22 | 43.37 | $21.96 | 324300 |
| 2025-04-21 | 41.76 | $21.61 | 370400 |
| 2025-04-17 | 43.43 | $22.11 | 199000 |
| 2025-04-16 | 43.70 | $22.19 | 276800 |
| 2025-04-15 | 44.68 | $22.49 | 301700 |
| 2025-04-14 | 45.03 | $22.60 | 505900 |
| 2025-04-11 | 45.15 | $22.64 | 454500 |
| 2025-04-10 | 43.24 | $22.12 | 572700 |
| 2025-04-09 | 46.02 | $23.07 | 815000 |
| 2025-04-08 | 33.87 | $20.21 | 431000 |
| 2025-04-07 | 34.75 | $20.55 | 515200 |
| 2025-04-04 | 31.87 | $19.97 | 618700 |
| 2025-04-03 | 35.52 | $21.39 | 418700 |
| 2025-04-02 | 48.58 | $24.90 | 334100 |
| 2025-04-01 | 48.67 | $24.92 | 264200 |
| 2025-03-31 | 46.34 | $24.46 | 545700 |
| 2025-03-28 | 47.50 | $24.72 | 248100 |
| 2025-03-27 | 47.98 | $24.83 | 230300 |
| 2025-03-26 | 47.00 | $24.62 | 171200 |
| 2025-03-25 | 47.73 | $24.80 | 229500 |
| 2025-03-24 | 47.26 | $24.69 | 221300 |
| 2025-03-21 | 42.46 | $23.63 | 436600 |
| 2025-03-20 | 44.49 | $24.19 | 244100 |
| 2025-03-19 | 46.77 | $24.79 | 358000 |
| 2025-03-18 | 42.42 | $23.86 | 276300 |
| 2025-03-17 | 41.65 | $23.70 | 299300 |
| 2025-03-14 | 42.33 | $23.90 | 327400 |
| 2025-03-13 | 41.14 | $23.64 | 369500 |
| 2025-03-12 | 43.63 | $24.40 | 622300 |
| 2025-03-11 | 39.07 | $23.41 | 556900 |
| 2025-03-10 | 32.22 | $22.11 | 432800 |
| 2025-03-07 | 35.71 | $23.30 | 477600 |
| 2025-03-06 | 37.32 | $23.80 | 321500 |
| 2025-03-05 | 40.83 | $24.80 | 386300 |
| 2025-03-04 | 40.67 | $24.77 | 457300 |
| 2025-03-03 | 41.02 | $24.87 | 411700 |
| 2025-02-28 | 46.42 | $26.30 | 259600 |
| 2025-02-27 | 44.58 | $25.92 | 275100 |
| 2025-02-26 | 45.96 | $26.27 | 238700 |
| 2025-02-25 | 41.95 | $25.45 | 296500 |
| 2025-02-24 | 42.95 | $25.72 | 305700 |
| 2025-02-21 | 44.75 | $26.20 | 311300 |
| 2025-02-20 | 48.05 | $27.03 | 274900 |
| 2025-02-19 | 48.87 | $27.23 | 369900 |
| 2025-02-18 | 47.76 | $26.97 | 546400 |
| 2025-02-14 | 54.16 | $28.46 | 319500 |
| 2025-02-13 | 58.99 | $29.42 | 551300 |
| 2025-02-12 | 58.99 | $29.42 | 559400 |
| 2025-02-11 | 67.42 | $30.91 | 526900 |
| 2025-02-10 | 65.67 | $30.35 | 675100 |
| 2025-02-07 | 62.38 | $29.39 | 628600 |
| 2025-02-06 | 59.03 | $28.53 | 896100 |
| 2025-02-05 | 57.44 | $28.15 | 634100 |
| 2025-02-04 | 58.01 | $28.25 | 531600 |
| 2025-02-03 | 54.86 | $27.50 | 377300 |
| 2025-01-31 | 55.65 | $27.65 | 660000 |
| 2025-01-30 | 56.22 | $27.76 | 267200 |
| 2025-01-29 | 51.49 | $26.65 | 335600 |
| 2025-01-28 | 50.76 | $26.49 | 301200 |
| 2025-01-27 | 47.63 | $25.82 | 497000 |
| 2025-01-24 | 58.29 | $27.85 | 268200 |
| 2025-01-23 | 63.62 | $28.65 | 276800 |
| 2025-01-22 | 61.79 | $28.21 | 296800 |
| 2025-01-21 | 59.04 | $27.59 | 359000 |
| 2025-01-17 | 57.05 | $27.17 | 211000 |
| 2025-01-16 | 54.39 | $26.64 | 225800 |
| 2025-01-15 | 55.38 | $26.80 | 210800 |
| 2025-01-14 | 52.74 | $26.28 | 200700 |
| 2025-01-13 | 50.94 | $25.94 | 249800 |
| 2025-01-10 | 52.85 | $26.28 | 249200 |
| 2025-01-08 | 56.85 | $26.95 | 301200 |
| 2025-01-07 | 59.26 | $27.33 | 253100 |
| 2025-01-06 | 60.02 | $27.45 | 301500 |
| 2025-01-03 | 60.45 | $27.52 | 189300 |
| 2025-01-02 | 58.97 | $27.15 | 318500 |
| 2024-12-31 | 63.36 | $27.87 | 272300 |
| 2024-12-30 | 62.70 | $27.69 | 338400 |
| 2024-12-27 | 65.50 | $28.14 | 312000 |
| 2024-12-26 | 71.51 | $29.03 | 280200 |
| 2024-12-24 | 69.60 | $28.39 | 250700 |
| 2024-12-23 | 65.50 | $27.19 | 456600 |
| 2024-12-20 | 71.71 | $28.00 | 1.1M |
| 2024-12-19 | 66.97 | $26.71 | 573500 |
| 2024-12-18 | 68.66 | $26.91 | 950400 |
| 2024-12-17 | 63.24 | $25.68 | 372100 |
| 2024-12-16 | 64.27 | $25.80 | 204900 |
| 2024-12-13 | 62.37 | $25.41 | 180100 |
| 2024-12-12 | 62.23 | $25.38 | 277500 |
| 2024-12-11 | 61.51 | $25.23 | 230000 |
| 2024-12-10 | 60.81 | $25.08 | 386200 |
| 2024-12-09 | 56.22 | $24.17 | 293800 |
| 2024-12-06 | 60.20 | $24.71 | 189400 |
| 2024-12-05 | 65.50 | $25.36 | 244400 |
| 2024-12-04 | 65.32 | $25.32 | 480100 |
| 2024-12-03 | 66.89 | $25.51 | 319000 |
| 2024-12-02 | 62.69 | $24.57 | 401700 |
| 2024-11-29 | 62.93 | $24.60 | 185200 |
| 2024-11-27 | 60.21 | $24.04 | 346000 |
| 2024-11-26 | 69.07 | $25.07 | 414100 |
| 2024-11-25 | 65.51 | $24.31 | 449600 |
| 2024-11-22 | 65.46 | $24.30 | 344000 |
| 2024-11-21 | 63.52 | $23.91 | 241600 |
| 2024-11-20 | 65.22 | $24.10 | 215600 |
| 2024-11-19 | 65.83 | $24.17 | 405400 |
| 2024-11-18 | 68.38 | $24.46 | 414600 |
| 2024-11-15 | 67.09 | $24.15 | 500100 |
| 2024-11-14 | 67.09 | $24.15 | 366800 |
| 2024-11-13 | 65.57 | $23.78 | 396100 |
| 2024-11-12 | 69.00 | $24.20 | 332200 |
| 2024-11-11 | 73.06 | $24.67 | 423300 |
| 2024-11-08 | 71.85 | $24.31 | 646300 |
| 2024-11-07 | 68.59 | $23.43 | 469900 |
| 2024-11-06 | 69.11 | $23.49 | 453200 |
| 2024-11-05 | 67.56 | $23.09 | 369700 |
| 2024-11-04 | 68.21 | $23.17 | 545100 |
| 2024-11-01 | 66.72 | $22.78 | 589100 |
| 2024-10-31 | 63.10 | $21.92 | 468300 |
| 2024-10-30 | 56.66 | $20.68 | 281900 |
| 2024-10-29 | 55.22 | $20.44 | 189400 |
| 2024-10-28 | 55.10 | $20.42 | 154300 |
| 2024-10-25 | 53.94 | $20.22 | 160200 |
| 2024-10-24 | 53.60 | $20.16 | 180900 |
| 2024-10-23 | 54.69 | $20.33 | 194800 |
| 2024-10-22 | 58.96 | $20.97 | 147400 |
| 2024-10-21 | 60.50 | $21.19 | 185500 |
| 2024-10-18 | 62.85 | $21.52 | 200000 |
| 2024-10-17 | 65.17 | $21.84 | 343000 |
| 2024-10-16 | 64.43 | $21.65 | 236900 |
| 2024-10-15 | 62.13 | $21.08 | 221400 |
| 2024-10-14 | 60.47 | $20.69 | 138900 |
| 2024-10-11 | 61.52 | $20.85 | 225100 |
| 2024-10-10 | 57.18 | $19.87 | 349800 |
| 2024-10-09 | 62.51 | $20.65 | 267500 |
| 2024-10-08 | 62.51 | $20.65 | 454100 |
| 2024-10-07 | 55.96 | $19.27 | 152000 |
| 2024-10-04 | 56.16 | $19.30 | 142800 |
| 2024-10-03 | 54.92 | $19.06 | 255500 |
| 2024-10-02 | 59.89 | $19.80 | 235400 |
| 2024-10-01 | 60.45 | $19.88 | 306000 |
| 2024-09-30 | 61.68 | $20.06 | 301100 |
| 2024-09-27 | 60.84 | $19.86 | 317200 |
| 2024-09-26 | 61.16 | $19.91 | 311100 |
| 2024-09-25 | 62.79 | $20.17 | 329300 |
| 2024-09-24 | 66.69 | $20.77 | 402700 |
| 2024-09-23 | 64.23 | $20.07 | 307700 |
| 2024-09-20 | 65.55 | $20.27 | 661100 |
| 2024-09-19 | 68.41 | $20.70 | 258300 |
| 2024-09-18 | 67.91 | $20.54 | 374000 |
| 2024-09-17 | 70.34 | $20.91 | 435400 |
| 2024-09-16 | 73.36 | $21.36 | 382800 |
| 2024-09-13 | 77.44 | $21.94 | 1.1M |
| 2024-09-12 | 74.93 | $20.84 | 3.3M |
| 2024-09-11 | 52.52 | $15.93 | 324600 |
| 2024-09-10 | 52.79 | $15.96 | 134800 |
| 2024-09-09 | 52.40 | $15.91 | 164900 |
| 2024-09-06 | 51.24 | $15.76 | 221100 |
| 2024-09-05 | 53.81 | $16.07 | 213700 |
| 2024-09-04 | 59.78 | $16.72 | 253000 |
| 2024-09-03 | 56.99 | $16.32 | 321200 |
| 2024-08-30 | 56.34 | $16.23 | 209700 |
| 2024-08-29 | 56.43 | $16.24 | 155700 |
| 2024-08-28 | 56.23 | $16.21 | 160800 |
| 2024-08-27 | 54.60 | $15.96 | 185600 |
| 2024-08-26 | 59.97 | $16.59 | 343000 |
| 2024-08-23 | 54.50 | $15.78 | 138700 |
| 2024-08-22 | 52.76 | $15.55 | 107400 |
| 2024-08-21 | 57.29 | $16.05 | 193300 |
| 2024-08-20 | 56.36 | $15.92 | 152800 |
| 2024-08-19 | 53.65 | $15.55 | 201900 |
| 2024-08-16 | 50.58 | $15.16 | 208700 |
| 2024-08-15 | 53.43 | $15.49 | 149300 |
| 2024-08-14 | 50.88 | $15.17 | 133300 |
| 2024-08-13 | 53.48 | $15.47 | 172300 |
| 2024-08-12 | 49.56 | $14.99 | 204200 |
| 2024-08-09 | 51.27 | $15.19 | 157700 |
| 2024-08-08 | 52.74 | $15.36 | 152200 |
| 2024-08-07 | 50.10 | $15.03 | 226600 |
| 2024-08-06 | 46.57 | $14.62 | 305700 |
| 2024-08-05 | 46.31 | $14.59 | 305700 |
| 2024-08-02 | 51.64 | $15.25 | 292200 |
| 2024-08-01 | 64.18 | $16.43 | 601000 |
| 2024-07-31 | 59.86 | $15.88 | 358200 |
| 2024-07-30 | 61.79 | $16.03 | 134400 |
| 2024-07-29 | 60.91 | $15.92 | 128500 |
| 2024-07-26 | 61.90 | $16.00 | 144000 |
| 2024-07-25 | 58.74 | $15.60 | 172500 |
| 2024-07-24 | 55.49 | $15.23 | 130000 |
| 2024-07-23 | 59.07 | $15.53 | 124800 |
| 2024-07-22 | 57.60 | $15.36 | 115000 |
| 2024-07-19 | 55.82 | $15.16 | 110300 |
| 2024-07-18 | 57.07 | $15.27 | 207700 |
| 2024-07-17 | 63.72 | $15.81 | 267600 |
| 2024-07-16 | 62.25 | $15.62 | 187100 |
| 2024-07-15 | 58.09 | $15.13 | 137700 |
| 2024-07-12 | 56.89 | $15.00 | 130600 |
| 2024-07-11 | 55.50 | $14.85 | 167400 |
| 2024-07-10 | 52.49 | $14.54 | 149800 |
| 2024-07-09 | 51.07 | $14.40 | 157400 |
| 2024-07-08 | 52.45 | $14.53 | 161700 |
| 2024-07-05 | 52.97 | $14.58 | 226900 |
| 2024-07-03 | 54.64 | $14.74 | 89700 |
| 2024-07-02 | 54.38 | $14.71 | 144500 |
| 2024-07-01 | 55.97 | $14.87 | 155300 |
| 2024-06-28 | 60.50 | $15.30 | 285900 |
| 2024-06-27 | 56.02 | $14.73 | 182100 |
| 2024-06-26 | 57.32 | $14.85 | 166300 |
| 2024-06-25 | 58.72 | $14.98 | 173300 |
| 2024-06-24 | 54.13 | $14.42 | 188400 |
| 2024-06-21 | 53.61 | $14.36 | 696000 |
| 2024-06-20 | 54.60 | $14.46 | 161100 |
| 2024-06-18 | 57.31 | $14.73 | 190900 |
| 2024-06-17 | 56.63 | $14.64 | 196100 |
| 2024-06-14 | 55.96 | $14.55 | 160500 |
| 2024-06-13 | 59.45 | $14.91 | 154100 |
| 2024-06-12 | 64.08 | $15.35 | 230100 |
| 2024-06-11 | 60.71 | $14.84 | 233400 |
| 2024-06-10 | 56.10 | $14.24 | 244200 |
| 2024-06-07 | 54.84 | $14.09 | 200100 |
| 2024-06-06 | 57.45 | $14.34 | 308000 |
| 2024-06-05 | 52.18 | $13.73 | 239900 |
| 2024-06-04 | 49.25 | $13.43 | 198800 |
| 2024-06-03 | 52.08 | $13.71 | 247500 |
| 2024-05-31 | 53.12 | $13.81 | 398600 |
| 2024-05-30 | 51.93 | $13.68 | 213800 |
| 2024-05-29 | 52.42 | $13.73 | 297600 |
| 2024-05-28 | 51.39 | $13.61 | 283900 |
| 2024-05-24 | 49.39 | $13.38 | 429000 |
| 2024-05-23 | 45.21 | $12.93 | 245300 |
| 2024-05-22 | 45.11 | $12.92 | 265600 |
| 2024-05-21 | 40.89 | $12.49 | 221100 |
| 2024-05-20 | 41.60 | $12.59 | 186400 |
| 2024-05-17 | 43.83 | $12.90 | 284800 |
| 2024-05-16 | 45.01 | $13.06 | 311500 |
| 2024-05-15 | 45.16 | $13.08 | 423200 |
| 2024-05-14 | 37.84 | $12.31 | 254800 |
| 2024-05-13 | 35.40 | $12.08 | 311500 |
| 2024-05-10 | 34.98 | $12.04 | 285000 |
| 2024-05-09 | 34.57 | $12.00 | 295800 |
| 2024-05-08 | 30.22 | $11.58 | 337500 |
| 2024-05-07 | 29.26 | $11.49 | 394900 |
| 2024-05-06 | 31.89 | $12.06 | 386800 |
| 2024-05-03 | 27.20 | $11.63 | 581300 |
| 2024-05-02 | 27.83 | $11.78 | 1.5M |
| 2024-05-01 | 52.32 | $14.94 | 245800 |
| 2024-04-30 | 50.22 | $14.78 | 297400 |
| 2024-04-29 | 51.29 | $14.86 | 142800 |
| 2024-04-26 | 51.17 | $14.85 | 134700 |
| 2024-04-25 | 50.81 | $14.82 | 137100 |
| 2024-04-24 | 49.88 | $14.74 | 151300 |
| 2024-04-23 | 48.01 | $14.58 | 118100 |
| 2024-04-22 | 45.98 | $14.41 | 101800 |
| 2024-04-19 | 44.15 | $14.26 | 140600 |
| 2024-04-18 | 42.80 | $14.15 | 146400 |
| 2024-04-17 | 40.43 | $13.96 | 130900 |
| 2024-04-16 | 41.20 | $14.05 | 166100 |
| 2024-04-15 | 43.19 | $14.28 | 183900 |
| 2024-04-12 | 46.93 | $14.68 | 186600 |
| 2024-04-11 | 49.25 | $14.91 | 153200 |
| 2024-04-10 | 46.86 | $14.69 | 201100 |
| 2024-04-09 | 56.68 | $15.54 | 118400 |
| 2024-04-08 | 49.87 | $14.96 | 75300 |
| 2024-04-05 | 50.65 | $15.02 | 169700 |
| 2024-04-04 | 54.59 | $15.31 | 153000 |
| 2024-04-03 | 55.87 | $15.40 | 125000 |
| 2024-04-02 | 54.86 | $15.31 | 142600 |
| 2024-04-01 | 60.54 | $15.70 | 103800 |
| 2024-03-28 | 61.63 | $15.77 | 198100 |
| 2024-03-27 | 62.54 | $15.83 | 122300 |
| 2024-03-26 | 61.64 | $15.73 | 152300 |
| 2024-03-25 | 61.11 | $15.67 | 104800 |
| 2024-03-22 | 59.03 | $15.44 | 140300 |
| 2024-03-21 | 59.83 | $15.50 | 275300 |
| 2024-03-20 | 58.04 | $15.30 | 163300 |
| 2024-03-19 | 53.33 | $14.82 | 172200 |
| 2024-03-18 | 52.05 | $14.70 | 233200 |
| 2024-03-15 | 50.87 | $14.59 | 428300 |
| 2024-03-14 | 50.67 | $14.57 | 211600 |
| 2024-03-13 | 52.91 | $14.78 | 128600 |
| 2024-03-12 | 51.94 | $14.68 | 152800 |
| 2024-03-11 | 49.08 | $14.39 | 87400 |
| 2024-03-08 | 50.97 | $14.58 | 95900 |
| 2024-03-07 | 50.97 | $14.58 | 241600 |
| 2024-03-06 | 53.62 | $14.85 | 177000 |
| 2024-03-05 | 50.83 | $14.54 | 118400 |
| 2024-03-04 | 54.87 | $14.94 | 231900 |
| 2024-03-01 | 56.81 | $15.12 | 214700 |
| 2024-02-29 | 55.74 | $14.99 | 350500 |
| 2024-02-28 | 54.59 | $14.85 | 289100 |
| 2024-02-27 | 55.07 | $14.90 | 198500 |
| 2024-02-26 | 55.83 | $14.98 | 233700 |
| 2024-02-23 | 54.80 | $14.84 | 280900 |
| 2024-02-22 | 53.47 | $14.66 | 305800 |
| 2024-02-21 | 53.26 | $14.63 | 380600 |
| 2024-02-20 | 55.30 | $14.88 | 263100 |
| 2024-02-16 | 53.68 | $14.64 | 342600 |
| 2024-02-15 | 58.27 | $15.19 | 308000 |
| 2024-02-14 | 51.54 | $14.25 | 295700 |
| 2024-02-13 | 44.59 | $13.48 | 296700 |
| 2024-02-12 | 49.40 | $14.03 | 445300 |
| 2024-02-09 | 35.29 | $12.86 | 407700 |
| 2024-02-08 | 38.23 | $13.20 | 636900 |
| 2024-02-07 | 51.73 | $14.32 | 230000 |
| 2024-02-06 | 51.58 | $14.31 | 333400 |
| 2024-02-05 | 50.45 | $14.23 | 261900 |
| 2024-02-02 | 55.37 | $14.55 | 268200 |
| 2024-02-01 | 53.49 | $14.41 | 355400 |
| 2024-01-31 | 50.51 | $14.20 | 310500 |
| 2024-01-30 | 57.69 | $14.63 | 344900 |
| 2024-01-29 | 61.56 | $14.83 | 165900 |
| 2024-01-26 | 61.19 | $14.80 | 204500 |
| 2024-01-25 | 60.46 | $14.74 | 136500 |
| 2024-01-24 | 56.47 | $14.43 | 150900 |
| 2024-01-23 | 57.72 | $14.50 | 143200 |
| 2024-01-22 | 55.59 | $14.34 | 147900 |
| 2024-01-19 | 51.53 | $14.06 | 146400 |
| 2024-01-18 | 50.45 | $13.99 | 173200 |
| 2024-01-17 | 47.77 | $13.82 | 192500 |
| 2024-01-16 | 48.50 | $13.87 | 364900 |
| 2024-01-12 | 50.11 | $13.98 | 120100 |
| 2024-01-11 | 50.11 | $13.98 | 192300 |
| 2024-01-10 | 52.09 | $14.12 | 128300 |
| 2024-01-09 | 53.67 | $14.23 | 143600 |
| 2024-01-08 | 53.55 | $14.22 | 135800 |
| 2024-01-05 | 51.99 | $14.09 | 192000 |
| 2024-01-04 | 53.84 | $14.23 | 197700 |
| 2024-01-03 | 52.46 | $14.11 | 182300 |
| 2024-01-02 | 54.79 | $14.29 | 193500 |
| 2023-12-29 | 58.79 | $14.58 | 123000 |
| 2023-12-28 | 63.99 | $14.92 | 147400 |
| 2023-12-27 | 64.31 | $14.94 | 138100 |
| 2023-12-26 | 64.46 | $14.95 | 138500 |
| 2023-12-22 | 62.79 | $14.75 | 123300 |
| 2023-12-21 | 63.22 | $14.78 | 145200 |
| 2023-12-20 | 61.05 | $14.52 | 320800 |
| 2023-12-19 | 66.02 | $14.87 | 258200 |
| 2023-12-18 | 64.37 | $14.66 | 273500 |
| 2023-12-15 | 66.26 | $14.79 | 571300 |
| 2023-12-14 | 68.17 | $14.92 | 308400 |
| 2023-12-13 | 69.04 | $14.98 | 391900 |
| 2023-12-12 | 67.11 | $14.69 | 227800 |
| 2023-12-11 | 65.71 | $14.49 | 332100 |
| 2023-12-08 | 61.85 | $13.99 | 261400 |
| 2023-12-07 | 61.98 | $14.00 | 210400 |
| 2023-12-06 | 62.36 | $14.03 | 244200 |
| 2023-12-05 | 61.77 | $13.95 | 318800 |
| 2023-12-04 | 63.32 | $14.08 | 355400 |
| 2023-12-01 | 61.85 | $13.87 | 503600 |
| 2023-11-30 | 60.20 | $13.64 | 575500 |
| 2023-11-29 | 55.93 | $13.10 | 299400 |
| 2023-11-28 | 54.83 | $12.97 | 237100 |
| 2023-11-27 | 54.33 | $12.91 | 220700 |
| 2023-11-24 | 55.30 | $13.01 | 90000 |
| 2023-11-22 | 54.21 | $12.87 | 141800 |
| 2023-11-21 | 52.47 | $12.65 | 183700 |
| 2023-11-20 | 54.16 | $12.84 | 188100 |
| 2023-11-17 | 53.33 | $12.73 | 193100 |
| 2023-11-16 | 52.22 | $12.58 | 188600 |
| 2023-11-15 | 55.66 | $12.99 | 252300 |
| 2023-11-14 | 56.18 | $13.05 | 242500 |
| 2023-11-13 | 50.69 | $12.29 | 149700 |
| 2023-11-10 | 52.33 | $12.49 | 144500 |
| 2023-11-09 | 50.59 | $12.26 | 181700 |
| 2023-11-08 | 53.67 | $12.64 | 153300 |
| 2023-11-07 | 54.25 | $12.71 | 209500 |
| 2023-11-06 | 56.56 | $12.99 | 227500 |
| 2023-11-03 | 55.66 | $12.85 | 317700 |
| 2023-11-02 | 52.88 | $12.43 | 470200 |
| 2023-11-01 | 50.57 | $12.10 | 258100 |
| 2023-10-31 | 54.75 | $12.64 | 263400 |
| 2023-10-30 | 54.08 | $12.54 | 367400 |
| 2023-10-27 | 56.62 | $12.86 | 833100 |
| 2023-10-26 | 54.20 | $12.48 | 951000 |
| 2023-10-25 | 35.79 | $10.43 | 340200 |
| 2023-10-24 | 39.55 | $10.94 | 337800 |
| 2023-10-23 | 37.22 | $10.75 | 251600 |
| 2023-10-20 | 38.87 | $10.97 | 176400 |
| 2023-10-19 | 40.41 | $11.17 | 218000 |
| 2023-10-18 | 42.33 | $11.41 | 205100 |
| 2023-10-17 | 44.95 | $11.72 | 334900 |
| 2023-10-16 | 40.19 | $11.30 | 527600 |
| 2023-10-13 | 35.79 | $10.95 | 280300 |
| 2023-10-12 | 38.73 | $11.33 | 315600 |
| 2023-10-11 | 42.48 | $11.76 | 169100 |
| 2023-10-10 | 43.88 | $11.91 | 337300 |
| 2023-10-09 | 42.43 | $11.79 | 206600 |
| 2023-10-06 | 42.61 | $11.81 | 273500 |
| 2023-10-05 | 39.29 | $11.53 | 400000 |
| 2023-10-04 | 41.06 | $11.75 | 249200 |
| 2023-10-03 | 43.34 | $12.02 | 234300 |
| 2023-10-02 | 47.41 | $12.46 | 280600 |
| 2023-09-29 | 48.70 | $12.59 | 468400 |
| 2023-09-28 | 41.39 | $11.96 | 402200 |
| 2023-09-27 | 41.01 | $11.93 | 296700 |
| 2023-09-26 | 43.04 | $12.16 | 446400 |
| 2023-09-25 | 41.11 | $12.00 | 266600 |
| 2023-09-22 | 43.94 | $12.32 | 345900 |
| 2023-09-21 | 47.32 | $12.67 | 330000 |
| 2023-09-20 | 45.73 | $12.53 | 469900 |
| 2023-09-19 | 46.30 | $12.59 | 581600 |
| 2023-09-18 | 45.34 | $12.50 | 1.0M |
| 2023-09-15 | 48.67 | $12.86 | 7.5M |
| 2023-09-14 | 48.76 | $12.87 | 938300 |
| 2023-09-13 | 44.34 | $12.44 | 811800 |
| 2023-09-12 | 37.15 | $11.84 | 477400 |
| 2023-09-11 | 37.93 | $11.94 | 546400 |
| 2023-09-08 | 39.83 | $12.18 | 711100 |
| 2023-09-07 | 31.26 | $11.55 | 685400 |
| 2023-09-06 | 33.49 | $11.86 | 701300 |
| 2023-09-05 | 34.62 | $12.01 | 1.7M |
| 2023-09-01 | 44.82 | $13.07 | 163000 |
| 2023-08-31 | 46.16 | $13.18 | 221600 |
| 2023-08-30 | 47.13 | $13.26 | 194900 |
| 2023-08-29 | 45.91 | $13.17 | 395300 |
| 2023-08-28 | 42.11 | $12.90 | 252200 |
| 2023-08-25 | 39.87 | $12.75 | 198400 |
| 2023-08-24 | 39.13 | $12.70 | 220800 |
| 2023-08-23 | 40.86 | $12.88 | 205300 |
| 2023-08-22 | 36.41 | $12.58 | 225900 |
| 2023-08-21 | 37.21 | $12.67 | 313900 |
| 2023-08-18 | 38.27 | $12.79 | 252300 |
| 2023-08-17 | 39.52 | $12.93 | 297400 |
| 2023-08-16 | 35.37 | $12.64 | 363700 |
| 2023-08-15 | 38.11 | $12.96 | 152300 |
| 2023-08-14 | 37.82 | $12.94 | 262800 |
| 2023-08-11 | 38.67 | $13.04 | 200400 |
| 2023-08-10 | 38.67 | $13.04 | 529600 |
| 2023-08-09 | 34.84 | $12.75 | 209300 |
| 2023-08-08 | 39.35 | $13.31 | 303200 |
| 2023-08-07 | 40.88 | $13.48 | 281800 |
| 2023-08-04 | 46.98 | $14.08 | 213800 |
| 2023-08-03 | 48.95 | $14.25 | 438300 |
| 2023-08-02 | 49.53 | $14.30 | 523600 |
| 2023-08-01 | 48.01 | $14.17 | 518700 |
| 2023-07-31 | 41.14 | $13.64 | 330900 |
| 2023-07-28 | 39.12 | $13.50 | 392800 |
| 2023-07-27 | 43.59 | $13.94 | 601800 |
| 2023-07-26 | 49.71 | $14.44 | 323800 |
| 2023-07-25 | 46.87 | $14.24 | 231900 |
| 2023-07-24 | 46.87 | $14.24 | 198300 |
| 2023-07-21 | 46.33 | $14.20 | 175300 |
| 2023-07-20 | 49.47 | $14.46 | 113100 |
| 2023-07-19 | 52.18 | $14.67 | 200900 |
| 2023-07-18 | 49.28 | $14.44 | 141900 |
| 2023-07-17 | 47.85 | $14.33 | 122300 |
| 2023-07-14 | 48.08 | $14.35 | 190300 |
| 2023-07-13 | 54.72 | $14.87 | 129000 |
| 2023-07-12 | 54.61 | $14.86 | 181400 |
| 2023-07-11 | 55.00 | $14.89 | 158000 |
| 2023-07-10 | 51.19 | $14.55 | 173600 |
| 2023-07-07 | 50.37 | $14.48 | 186600 |
| 2023-07-06 | 48.72 | $14.34 | 237400 |
| 2023-07-05 | 45.68 | $14.09 | 332100 |
| 2023-07-03 | 49.48 | $14.43 | 102800 |
| 2023-06-30 | 46.09 | $14.16 | 228500 |
| 2023-06-29 | 46.09 | $14.16 | 121100 |
| 2023-06-28 | 44.48 | $14.03 | 114100 |
| 2023-06-27 | 45.07 | $14.09 | 186200 |
| 2023-06-26 | 39.31 | $13.64 | 127900 |
| 2023-06-23 | 42.01 | $13.93 | 272100 |
| 2023-06-22 | 47.44 | $14.44 | 355300 |
| 2023-06-21 | 46.41 | $14.36 | 381700 |
| 2023-06-20 | 49.41 | $14.62 | 459600 |
| 2023-06-16 | 53.31 | $14.93 | 544300 |
| 2023-06-15 | 49.13 | $14.59 | 334300 |
| 2023-06-14 | 43.14 | $14.17 | 265900 |
| 2023-06-13 | 42.99 | $14.16 | 153700 |
| 2023-06-12 | 38.96 | $13.90 | 121700 |
| 2023-06-09 | 35.29 | $13.68 | 99600 |
| 2023-06-08 | 38.49 | $14.00 | 165000 |
| 2023-06-07 | 38.49 | $14.00 | 268500 |
| 2023-06-06 | 38.02 | $13.97 | 203300 |
| 2023-06-05 | 35.82 | $13.83 | 192500 |
| 2023-06-02 | 39.63 | $14.23 | 264800 |
| 2023-06-01 | 39.48 | $14.22 | 200000 |
| 2023-05-31 | 36.58 | $14.03 | 756900 |
| 2023-05-30 | 36.12 | $14.00 | 206000 |
| 2023-05-26 | 35.37 | $13.95 | 330700 |
| 2023-05-25 | 31.28 | $13.68 | 226300 |
| 2023-05-24 | 32.29 | $13.82 | 174000 |
| 2023-05-23 | 32.57 | $13.86 | 204500 |
| 2023-05-22 | 32.85 | $13.90 | 284000 |
| 2023-05-19 | 33.31 | $13.97 | 204200 |
| 2023-05-18 | 34.31 | $14.12 | 195300 |
| 2023-05-17 | 30.50 | $13.83 | 172900 |
| 2023-05-16 | 29.29 | $13.74 | 166700 |
| 2023-05-15 | 30.87 | $14.02 | 351300 |
| 2023-05-12 | 28.91 | $13.87 | 200200 |
| 2023-05-11 | 27.74 | $13.78 | 210100 |
| 2023-05-10 | 28.74 | $13.98 | 178100 |
| 2023-05-09 | 27.75 | $13.90 | 133200 |
| 2023-05-08 | 27.51 | $13.88 | 136600 |
| 2023-05-05 | 27.69 | $13.92 | 180100 |
| 2023-05-04 | 25.79 | $13.75 | 181900 |
| 2023-05-03 | 25.36 | $13.71 | 320300 |
| 2023-05-02 | 24.51 | $13.63 | 207700 |
| 2023-05-01 | 27.22 | $14.37 | 210100 |
| 2023-04-28 | 24.66 | $14.13 | 426900 |
| 2023-04-27 | 26.03 | $14.51 | 768800 |
| 2023-04-26 | 38.44 | $16.82 | 147700 |
| 2023-04-25 | 36.83 | $16.69 | 129900 |
| 2023-04-24 | 42.24 | $17.36 | 109200 |
| 2023-04-21 | 44.07 | $17.56 | 114700 |
| 2023-04-20 | 40.51 | $17.27 | 111300 |
| 2023-04-19 | 41.12 | $17.34 | 126500 |
| 2023-04-18 | 43.75 | $17.64 | 128600 |
| 2023-04-17 | 51.25 | $18.36 | 94200 |
| 2023-04-14 | 51.60 | $18.39 | 91000 |
| 2023-04-13 | 53.33 | $18.54 | 103000 |
| 2023-04-12 | 48.64 | $18.11 | 77700 |
| 2023-04-11 | 49.86 | $18.22 | 85100 |
| 2023-04-10 | 52.23 | $18.43 | 83800 |
| 2023-04-06 | 52.57 | $18.46 | 72300 |
| 2023-04-05 | 54.83 | $18.66 | 81900 |
| 2023-04-04 | 53.01 | $18.47 | 154300 |
| 2023-04-03 | 51.94 | $18.36 | 153900 |
| 2023-03-31 | 53.51 | $18.51 | 129600 |
| 2023-03-30 | 47.48 | $17.91 | 84600 |
| 2023-03-29 | 45.69 | $17.75 | 107300 |
| 2023-03-28 | 42.31 | $17.46 | 79300 |
| 2023-03-27 | 43.46 | $17.59 | 87300 |
| 2023-03-24 | 40.00 | $17.30 | 103600 |
| 2023-03-23 | 38.40 | $17.17 | 89800 |
| 2023-03-22 | 40.29 | $17.41 | 113100 |
| 2023-03-21 | 42.70 | $17.70 | 115000 |
| 2023-03-20 | 40.48 | $17.51 | 124500 |
| 2023-03-17 | 39.55 | $17.43 | 445400 |
| 2023-03-16 | 42.48 | $17.80 | 132400 |
| 2023-03-15 | 40.91 | $17.66 | 128800 |
| 2023-03-14 | 41.84 | $17.78 | 112100 |
| 2023-03-13 | 35.54 | $17.24 | 121100 |
| 2023-03-10 | 38.88 | $17.69 | 111300 |
| 2023-03-09 | 41.42 | $18.00 | 87400 |
| 2023-03-08 | 39.60 | $17.85 | 104100 |
| 2023-03-07 | 38.27 | $17.74 | 107300 |
| 2023-03-06 | 37.68 | $17.69 | 251700 |
| 2023-03-03 | 41.63 | $18.21 | 96200 |
| 2023-03-02 | 39.42 | $18.02 | 105300 |
| 2023-03-01 | 39.88 | $18.08 | 89700 |
| 2023-02-28 | 40.02 | $18.10 | 185900 |
| 2023-02-27 | 38.42 | $17.95 | 94100 |
| 2023-02-24 | 39.08 | $18.05 | 115400 |
| 2023-02-23 | 43.33 | $18.65 | 81500 |
| 2023-02-22 | 43.55 | $18.68 | 132000 |
| 2023-02-21 | 42.70 | $18.59 | 94600 |
| 2023-02-17 | 47.52 | $19.23 | 137900 |
| 2023-02-16 | 46.81 | $19.15 | 158800 |
| 2023-02-15 | 49.10 | $19.44 | 121400 |
| 2023-02-14 | 46.79 | $19.17 | 102100 |
| 2023-02-13 | 48.98 | $19.45 | 65200 |
| 2023-02-10 | 48.08 | $19.34 | 142700 |
| 2023-02-09 | 47.75 | $19.30 | 115300 |
| 2023-02-08 | 48.39 | $19.39 | 101400 |
| 2023-02-07 | 50.38 | $19.67 | 111000 |
| 2023-02-06 | 49.25 | $19.51 | 131800 |
| 2023-02-03 | 49.45 | $19.54 | 201600 |
| 2023-02-02 | 47.97 | $19.32 | 340100 |
| 2023-02-01 | 56.81 | $20.55 | 268500 |
| 2023-01-31 | 52.92 | $19.97 | 225500 |
| 2023-01-30 | 49.42 | $19.50 | 129100 |
| 2023-01-27 | 51.35 | $19.75 | 87500 |
| 2023-01-26 | 51.06 | $19.71 | 237700 |
| 2023-01-25 | 55.04 | $20.22 | 85900 |
| 2023-01-24 | 53.14 | $19.94 | 118600 |
| 2023-01-23 | 56.30 | $20.33 | 106100 |
| 2023-01-20 | 50.97 | $19.58 | 116000 |
| 2023-01-19 | 53.36 | $19.87 | 110400 |
| 2023-01-18 | 54.28 | $19.98 | 80000 |
| 2023-01-17 | 58.81 | $20.50 | 104200 |
| 2023-01-13 | 58.56 | $20.46 | 74300 |
| 2023-01-12 | 56.46 | $20.13 | 76800 |
| 2023-01-11 | 52.67 | $19.58 | 119800 |
| 2023-01-10 | 54.30 | $19.78 | 113900 |
| 2023-01-09 | 51.29 | $19.36 | 59400 |
| 2023-01-06 | 48.77 | $19.03 | 156000 |
| 2023-01-05 | 43.27 | $18.38 | 98100 |
| 2023-01-04 | 44.31 | $18.53 | 164100 |
| 2023-01-03 | 42.01 | $18.27 | 139500 |
| 2022-12-30 | 40.58 | $18.11 | 109200 |
| 2022-12-29 | 38.31 | $17.86 | 77400 |
| 2022-12-28 | 35.31 | $17.54 | 98800 |
| 2022-12-27 | 36.53 | $17.77 | 102800 |
| 2022-12-23 | 37.92 | $18.03 | 110400 |
| 2022-12-22 | 37.57 | $17.99 | 116000 |
| 2022-12-21 | 40.09 | $18.46 | 179400 |
| 2022-12-20 | 40.87 | $18.60 | 148700 |
| 2022-12-19 | 40.16 | $18.51 | 149900 |
| 2022-12-16 | 41.69 | $18.80 | 378100 |
| 2022-12-15 | 43.70 | $19.17 | 110900 |
| 2022-12-14 | 50.74 | $20.29 | 105400 |
| 2022-12-13 | 53.51 | $20.67 | 267800 |
| 2022-12-12 | 54.64 | $20.82 | 89500 |
| 2022-12-09 | 53.65 | $20.66 | 123400 |
| 2022-12-08 | 57.19 | $21.14 | 109600 |
| 2022-12-07 | 53.88 | $20.59 | 141200 |
| 2022-12-06 | 54.39 | $20.66 | 203100 |
| 2022-12-05 | 58.59 | $21.22 | 111800 |
| 2022-12-02 | 58.82 | $21.25 | 151000 |
| 2022-12-01 | 52.39 | $20.17 | 310900 |
| 2022-11-30 | 49.33 | $19.73 | 317300 |
| 2022-11-29 | 46.51 | $19.35 | 156100 |
| 2022-11-28 | 44.18 | $19.05 | 128300 |
| 2022-11-25 | 45.89 | $19.32 | 61900 |
| 2022-11-23 | 45.29 | $19.24 | 63500 |
| 2022-11-22 | 44.42 | $19.12 | 95400 |
| 2022-11-21 | 45.81 | $19.36 | 108700 |
| 2022-11-18 | 44.85 | $19.22 | 117300 |
| 2022-11-17 | 40.36 | $18.59 | 117600 |
| 2022-11-16 | 40.51 | $18.62 | 101400 |
| 2022-11-15 | 42.92 | $19.10 | 102400 |
| 2022-11-14 | 42.04 | $18.97 | 147700 |
| 2022-11-11 | 43.93 | $19.35 | 120900 |
| 2022-11-10 | 43.98 | $19.36 | 123300 |
| 2022-11-09 | 35.69 | $18.16 | 103700 |
| 2022-11-08 | 38.78 | $18.84 | 118800 |
| 2022-11-07 | 39.99 | $19.09 | 84700 |
| 2022-11-04 | 40.23 | $19.14 | 121300 |
| 2022-11-03 | 36.11 | $18.57 | 112100 |
| 2022-11-02 | 39.32 | $19.28 | 139100 |
| 2022-11-01 | 40.18 | $19.46 | 153000 |
| 2022-10-31 | 41.08 | $19.65 | 282900 |
| 2022-10-28 | 42.02 | $19.85 | 169900 |
| 2022-10-27 | 40.40 | $19.60 | 390300 |
| 2022-10-26 | 50.37 | $21.46 | 149800 |
| 2022-10-25 | 52.42 | $21.77 | 290000 |
| 2022-10-24 | 46.63 | $20.90 | 127900 |
| 2022-10-21 | 45.55 | $20.75 | 184200 |
| 2022-10-20 | 43.36 | $20.45 | 247100 |
| 2022-10-19 | 42.70 | $20.36 | 97000 |
| 2022-10-18 | 43.94 | $20.59 | 95300 |
| 2022-10-17 | 43.87 | $20.58 | 81400 |
| 2022-10-14 | 39.24 | $19.91 | 110100 |
| 2022-10-13 | 42.36 | $20.54 | 124800 |
| 2022-10-12 | 38.77 | $20.05 | 91200 |
| 2022-10-11 | 38.69 | $20.04 | 154900 |
| 2022-10-10 | 37.69 | $19.90 | 98100 |
| 2022-10-07 | 41.67 | $20.76 | 77700 |
| 2022-10-06 | 47.24 | $21.77 | 65100 |
| 2022-10-05 | 46.16 | $21.61 | 112000 |
| 2022-10-04 | 43.11 | $21.17 | 143800 |
| 2022-10-03 | 34.53 | $20.10 | 200200 |
| 2022-09-30 | 34.00 | $20.04 | 185900 |
| 2022-09-29 | 35.98 | $20.47 | 185900 |
| 2022-09-28 | 42.18 | $21.61 | 439300 |
| 2022-09-27 | 40.38 | $21.40 | 216900 |
| 2022-09-26 | 41.73 | $21.63 | 108200 |
| 2022-09-23 | 42.80 | $21.81 | 116600 |
| 2022-09-22 | 45.68 | $22.28 | 186100 |
| 2022-09-21 | 43.04 | $21.94 | 129400 |
| 2022-09-20 | 44.31 | $22.15 | 77100 |
| 2022-09-19 | 45.33 | $22.32 | 111100 |
| 2022-09-16 | 44.54 | $22.21 | 336100 |
| 2022-09-15 | 45.39 | $22.36 | 122300 |
| 2022-09-14 | 46.40 | $22.54 | 118300 |
| 2022-09-13 | 47.06 | $22.66 | 169200 |
| 2022-09-12 | 51.15 | $23.37 | 197200 |
| 2022-09-09 | 47.35 | $22.75 | 114000 |
| 2022-09-08 | 44.78 | $22.36 | 183900 |
| 2022-09-07 | 46.15 | $22.61 | 149300 |
| 2022-09-06 | 46.03 | $22.59 | 176700 |
| 2022-09-02 | 48.50 | $23.05 | 140000 |
| 2022-09-01 | 48.99 | $23.14 | 162100 |
| 2022-08-31 | 51.45 | $23.59 | 302700 |
| 2022-08-30 | 51.83 | $23.66 | 92400 |
| 2022-08-29 | 52.42 | $23.77 | 117700 |
| 2022-08-26 | 52.98 | $23.88 | 110200 |
| 2022-08-25 | 57.74 | $24.76 | 108100 |
| 2022-08-24 | 55.31 | $24.20 | 104400 |
| 2022-08-23 | 54.11 | $23.93 | 111300 |
| 2022-08-22 | 56.30 | $24.34 | 171400 |
| 2022-08-19 | 61.56 | $25.25 | 156200 |
| 2022-08-18 | 66.00 | $25.94 | 100200 |
| 2022-08-17 | 64.11 | $25.41 | 150900 |
| 2022-08-16 | 66.98 | $25.84 | 189600 |
| 2022-08-15 | 66.45 | $25.68 | 120500 |
| 2022-08-12 | 65.93 | $25.52 | 151700 |
| 2022-08-11 | 63.97 | $24.93 | 163500 |
| 2022-08-10 | 65.30 | $25.15 | 223900 |
| 2022-08-09 | 64.38 | $24.86 | 180000 |
| 2022-08-08 | 66.89 | $25.29 | 150100 |
| 2022-08-05 | 70.61 | $25.90 | 163100 |
| 2022-08-04 | 73.02 | $26.28 | 260000 |
| 2022-08-03 | 75.99 | $26.74 | 248600 |
| 2022-08-02 | 73.02 | $25.43 | 271800 |
| 2022-08-01 | 75.88 | $25.85 | 349400 |
| 2022-07-29 | 75.73 | $25.78 | 631800 |
| 2022-07-28 | 73.70 | $24.87 | 927500 |
| 2022-07-27 | 56.20 | $20.29 | 170900 |
| 2022-07-26 | 52.60 | $19.74 | 121200 |
| 2022-07-25 | 52.60 | $19.74 | 125100 |
| 2022-07-22 | 53.39 | $19.85 | 108100 |
| 2022-07-21 | 56.09 | $20.22 | 144100 |
| 2022-07-20 | 54.43 | $19.94 | 370400 |
| 2022-07-19 | 51.72 | $19.50 | 428100 |
| 2022-07-18 | 46.02 | $18.68 | 218500 |
| 2022-07-15 | 48.61 | $19.07 | 575300 |
| 2022-07-14 | 44.08 | $18.48 | 185400 |
| 2022-07-13 | 45.64 | $18.72 | 142500 |
| 2022-07-12 | 46.41 | $18.84 | 191600 |
| 2022-07-11 | 44.08 | $18.53 | 237100 |
| 2022-07-08 | 52.33 | $19.71 | 267100 |
| 2022-07-07 | 52.81 | $19.77 | 344100 |
| 2022-07-06 | 45.02 | $18.79 | 273900 |
| 2022-07-05 | 44.40 | $18.72 | 192000 |
| 2022-07-01 | 44.74 | $18.77 | 181800 |
| 2022-06-30 | 42.63 | $18.52 | 183300 |
| 2022-06-29 | 44.10 | $18.75 | 115500 |
| 2022-06-28 | 44.29 | $18.78 | 197700 |
| 2022-06-27 | 47.67 | $19.30 | 197400 |
| 2022-06-24 | 48.61 | $19.44 | 372400 |
| 2022-06-23 | 42.40 | $18.64 | 172300 |
| 2022-06-22 | 39.81 | $18.34 | 160900 |
| 2022-06-21 | 39.56 | $18.31 | 159100 |
| 2022-06-17 | 36.26 | $17.93 | 386200 |
| 2022-06-16 | 34.21 | $17.70 | 166900 |
| 2022-06-15 | 37.08 | $18.28 | 170800 |
| 2022-06-14 | 31.01 | $17.64 | 148900 |
| 2022-06-13 | 30.31 | $17.57 | 199800 |
| 2022-06-10 | 35.42 | $18.62 | 100100 |
| 2022-06-09 | 40.27 | $19.41 | 139000 |
| 2022-06-08 | 41.93 | $19.65 | 127400 |
| 2022-06-07 | 42.69 | $19.76 | 136500 |
| 2022-06-06 | 40.05 | $19.48 | 155900 |
| 2022-06-03 | 38.60 | $19.33 | 212300 |
| 2022-06-02 | 40.52 | $19.64 | 158900 |
| 2022-06-01 | 35.31 | $19.11 | 153800 |
| 2022-05-31 | 34.69 | $19.05 | 348400 |
| 2022-05-27 | 36.56 | $19.39 | 165300 |
| 2022-05-26 | 33.03 | $19.04 | 167600 |
| 2022-05-25 | 29.40 | $18.70 | 170000 |
| 2022-05-24 | 30.75 | $18.99 | 304900 |
| 2022-05-23 | 28.27 | $18.76 | 220900 |
| 2022-05-20 | 27.95 | $18.73 | 225100 |
| 2022-05-19 | 29.94 | $19.20 | 318700 |
| 2022-05-18 | 30.82 | $19.40 | 254500 |
| 2022-05-17 | 34.67 | $20.19 | 186900 |
| 2022-05-16 | 32.55 | $19.98 | 166400 |
| 2022-05-13 | 31.64 | $19.89 | 191400 |
| 2022-05-12 | 29.12 | $19.64 | 188000 |
| 2022-05-11 | 28.92 | $19.62 | 194600 |
| 2022-05-10 | 30.25 | $19.95 | 395300 |
| 2022-05-09 | 31.12 | $20.16 | 241700 |
| 2022-05-06 | 30.58 | $20.10 | 239300 |
| 2022-05-05 | 30.96 | $20.20 | 271000 |
| 2022-05-04 | 38.77 | $21.89 | 286400 |
| 2022-05-03 | 39.90 | $22.09 | 433700 |
| 2022-05-02 | 38.19 | $21.89 | 398400 |
| 2022-04-29 | 36.56 | $21.70 | 386100 |
| 2022-04-28 | 38.70 | $22.12 | 428900 |
| 2022-04-27 | 33.87 | $21.57 | 256400 |
| 2022-04-26 | 36.67 | $22.13 | 272400 |
| 2022-04-25 | 36.40 | $22.10 | 314400 |
| 2022-04-22 | 32.91 | $21.71 | 342800 |
| 2022-04-21 | 36.15 | $22.38 | 359600 |
| 2022-04-20 | 38.23 | $22.77 | 290100 |
| 2022-04-19 | 34.56 | $22.37 | 564700 |
| 2022-04-18 | 38.77 | $23.14 | 314000 |
| 2022-04-14 | 32.81 | $22.55 | 127700 |
| 2022-04-13 | 35.72 | $23.07 | 143100 |
| 2022-04-12 | 35.09 | $23.01 | 110000 |
| 2022-04-11 | 34.68 | $22.97 | 171800 |
| 2022-04-08 | 34.94 | $23.02 | 184400 |
| 2022-04-07 | 35.09 | $23.05 | 250100 |
| 2022-04-06 | 34.73 | $23.01 | 192500 |
| 2022-04-05 | 36.29 | $23.34 | 151300 |
| 2022-04-04 | 41.23 | $24.27 | 158500 |
| 2022-04-01 | 44.44 | $24.79 | 303700 |
| 2022-03-31 | 43.55 | $24.68 | 188300 |
| 2022-03-30 | 43.16 | $24.63 | 137800 |
| 2022-03-29 | 45.49 | $25.02 | 155800 |
| 2022-03-28 | 44.99 | $24.95 | 218200 |
| 2022-03-25 | 43.12 | $24.69 | 175000 |
| 2022-03-24 | 42.98 | $24.67 | 100000 |
| 2022-03-23 | 41.81 | $24.50 | 168100 |
| 2022-03-22 | 42.99 | $24.74 | 114900 |
| 2022-03-21 | 41.09 | $24.45 | 274700 |
| 2022-03-18 | 42.20 | $24.69 | 409600 |
| 2022-03-17 | 41.57 | $24.59 | 125600 |
| 2022-03-16 | 40.09 | $24.35 | 211100 |
| 2022-03-15 | 35.09 | $23.58 | 199700 |
| 2022-03-14 | 32.66 | $23.23 | 295500 |
| 2022-03-11 | 34.19 | $23.67 | 143400 |
| 2022-03-10 | 38.16 | $24.70 | 174200 |
| 2022-03-09 | 38.95 | $24.89 | 191300 |
| 2022-03-08 | 35.46 | $24.37 | 245400 |
| 2022-03-07 | 40.35 | $25.53 | 197300 |
| 2022-03-04 | 43.54 | $26.18 | 119400 |
| 2022-03-03 | 47.97 | $26.98 | 214700 |
| 2022-03-02 | 47.33 | $26.88 | 193900 |
| 2022-03-01 | 44.29 | $26.41 | 248900 |
| 2022-02-28 | 45.35 | $26.61 | 269100 |
| 2022-02-25 | 43.01 | $26.25 | 218500 |
| 2022-02-24 | 43.31 | $26.31 | 247400 |
| 2022-02-23 | 40.42 | $25.86 | 163800 |
| 2022-02-22 | 41.54 | $26.11 | 227000 |
| 2022-02-18 | 44.93 | $26.83 | 279200 |
| 2022-02-17 | 45.67 | $26.98 | 231200 |
| 2022-02-16 | 47.04 | $27.26 | 297300 |
| 2022-02-15 | 46.28 | $27.12 | 236600 |
| 2022-02-14 | 41.57 | $26.30 | 231400 |
| 2022-02-11 | 40.17 | $26.07 | 216800 |
| 2022-02-10 | 38.60 | $25.81 | 320900 |
| 2022-02-09 | 40.18 | $26.22 | 208000 |
| 2022-02-08 | 42.32 | $26.75 | 220000 |
| 2022-02-07 | 39.19 | $26.21 | 371500 |
| 2022-02-04 | 43.14 | $27.17 | 349600 |
| 2022-02-03 | 47.04 | $28.00 | 647700 |
| 2022-02-02 | 48.18 | $28.23 | 326400 |
| 2022-02-01 | 44.74 | $27.61 | 337700 |
| 2022-01-31 | 45.01 | $27.67 | 366200 |
| 2022-01-28 | 37.39 | $26.42 | 216500 |
| 2022-01-27 | 33.16 | $25.82 | 349600 |
| 2022-01-26 | 38.80 | $27.18 | 256100 |
| 2022-01-25 | 39.89 | $27.41 | 259200 |
| 2022-01-24 | 40.98 | $27.64 | 321100 |
| 2022-01-21 | 36.53 | $27.02 | 402300 |
| 2022-01-20 | 38.30 | $27.42 | 202300 |
| 2022-01-19 | 40.10 | $27.81 | 240300 |
| 2022-01-18 | 45.35 | $28.82 | 149100 |
| 2022-01-14 | 50.87 | $29.70 | 145200 |
| 2022-01-13 | 50.02 | $29.57 | 141000 |
| 2022-01-12 | 49.76 | $29.53 | 179600 |
| 2022-01-11 | 55.85 | $30.43 | 129500 |
| 2022-01-10 | 56.95 | $30.58 | 334000 |
| 2022-01-07 | 54.32 | $30.12 | 222500 |
| 2022-01-06 | 53.98 | $30.06 | 279900 |
| 2022-01-05 | 57.44 | $30.56 | 200500 |
| 2022-01-04 | 56.86 | $30.45 | 240700 |
| 2022-01-03 | 54.11 | $29.94 | 178000 |
| 2021-12-31 | 49.76 | $29.21 | 175700 |
| 2021-12-30 | 51.74 | $29.52 | 170600 |
| 2021-12-29 | 57.97 | $30.40 | 146900 |
| 2021-12-28 | 56.32 | $30.11 | 251300 |
| 2021-12-27 | 53.83 | $29.69 | 286400 |
| 2021-12-23 | 50.11 | $29.11 | 255300 |
| 2021-12-22 | 52.25 | $29.42 | 161000 |
| 2021-12-21 | 51.68 | $29.33 | 319100 |
| 2021-12-20 | 49.85 | $29.04 | 493600 |
| 2021-12-17 | 46.31 | $28.51 | 1.3M |
| 2021-12-16 | 47.64 | $28.73 | 301900 |
| 2021-12-15 | 52.07 | $29.42 | 451100 |
| 2021-12-14 | 45.67 | $28.50 | 237700 |
| 2021-12-13 | 45.92 | $28.54 | 329200 |
| 2021-12-10 | 46.04 | $28.56 | 420700 |
| 2021-12-09 | 50.55 | $29.27 | 422100 |
| 2021-12-08 | 48.80 | $29.01 | 392600 |
| 2021-12-07 | 47.93 | $28.88 | 386100 |
| 2021-12-06 | 47.74 | $28.85 | 379100 |
| 2021-12-03 | 41.88 | $28.00 | 269100 |
| 2021-12-02 | 39.29 | $27.66 | 491300 |
| 2021-12-01 | 29.16 | $26.51 | 307900 |
| 2021-11-30 | 30.12 | $26.74 | 388100 |
| 2021-11-29 | 26.54 | $26.38 | 279900 |
| 2021-11-26 | 27.58 | $26.66 | 365100 |
| 2021-11-24 | 29.64 | $27.18 | 271200 |
| 2021-11-23 | 33.67 | $28.06 | 410300 |
| 2021-11-22 | 30.93 | $27.79 | 677100 |
| 2021-11-19 | 28.44 | $27.55 | 307200 |
| 2021-11-18 | 28.48 | $27.56 | 387200 |
| 2021-11-17 | 28.83 | $27.65 | 307900 |
| 2021-11-16 | 29.37 | $27.79 | 264000 |
| 2021-11-15 | 30.29 | $28.03 | 268400 |
| 2021-11-12 | 31.46 | $28.33 | 214800 |
| 2021-11-11 | 29.65 | $28.12 | 244200 |
| 2021-11-10 | 28.28 | $27.96 | 332500 |
| 2021-11-09 | 30.85 | $28.68 | 316400 |
| 2021-11-08 | 33.28 | $29.29 | 446100 |
| 2021-11-05 | 35.41 | $29.78 | 297800 |
| 2021-11-04 | 33.17 | $29.51 | 241000 |
| 2021-11-03 | 35.79 | $30.11 | 318300 |
| 2021-11-02 | 34.40 | $29.94 | 306200 |
| 2021-11-01 | 33.35 | $29.81 | 465500 |
| 2021-10-29 | 24.70 | $28.83 | 877200 |
| 2021-10-28 | 30.59 | $30.36 | 2.1M |
| 2021-10-27 | 36.02 | $31.38 | 652800 |
| 2021-10-26 | 37.45 | $31.61 | 433600 |
| 2021-10-25 | 36.72 | $31.54 | 340800 |
| 2021-10-22 | 41.19 | $32.23 | 239400 |
| 2021-10-21 | 46.74 | $32.94 | 175500 |
| 2021-10-20 | 48.31 | $33.12 | 141500 |
| 2021-10-19 | 47.09 | $32.99 | 127600 |
| 2021-10-18 | 46.72 | $32.95 | 189800 |
| 2021-10-15 | 46.28 | $32.90 | 190500 |
| 2021-10-14 | 49.57 | $33.32 | 164800 |
| 2021-10-13 | 48.41 | $33.18 | 143800 |
| 2021-10-12 | 46.83 | $32.99 | 189800 |
| 2021-10-11 | 46.83 | $32.99 | 104500 |
| 2021-10-08 | 46.75 | $32.98 | 166700 |
| 2021-10-07 | 47.27 | $33.06 | 288900 |
| 2021-10-06 | 46.49 | $32.95 | 189200 |
| 2021-10-05 | 44.87 | $32.72 | 267900 |
| 2021-10-04 | 41.11 | $32.21 | 260300 |
| 2021-10-01 | 42.35 | $32.44 | 293900 |
| 2021-09-30 | 38.28 | $31.91 | 329400 |
| 2021-09-29 | 43.51 | $32.86 | 201400 |
| 2021-09-28 | 42.08 | $32.68 | 336400 |
| 2021-09-27 | 43.95 | $33.00 | 225400 |
| 2021-09-24 | 40.17 | $32.52 | 199900 |
| 2021-09-23 | 36.96 | $32.14 | 167500 |
| 2021-09-22 | 33.20 | $31.72 | 171200 |
| 2021-09-21 | 33.84 | $31.86 | 248700 |
| 2021-09-20 | 34.24 | $31.95 | 340300 |
| 2021-09-17 | 32.03 | $31.69 | 638900 |
| 2021-09-16 | 34.00 | $32.16 | 133300 |
| 2021-09-15 | 34.17 | $32.20 | 180000 |
| 2021-09-14 | 34.66 | $32.32 | 171000 |
| 2021-09-13 | 37.81 | $33.05 | 141900 |
| 2021-09-10 | 35.36 | $32.73 | 192200 |
| 2021-09-09 | 36.56 | $33.01 | 211300 |
| 2021-09-08 | 40.06 | $33.77 | 300800 |
| 2021-09-07 | 40.79 | $33.92 | 217300 |
| 2021-09-03 | 43.03 | $34.37 | 135000 |
| 2021-09-02 | 44.00 | $34.56 | 185500 |
| 2021-09-01 | 41.50 | $34.18 | 323300 |
| 2021-08-31 | 50.20 | $35.73 | 309500 |
| 2021-08-30 | 50.13 | $35.72 | 243900 |
| 2021-08-27 | 48.69 | $35.49 | 261400 |
| 2021-08-26 | 47.05 | $35.23 | 159100 |
| 2021-08-25 | 47.89 | $35.38 | 163800 |
| 2021-08-24 | 47.17 | $35.26 | 210000 |
| 2021-08-23 | 47.06 | $35.24 | 212700 |
| 2021-08-20 | 46.61 | $35.16 | 207800 |
| 2021-08-19 | 44.57 | $34.79 | 285900 |
| 2021-08-18 | 43.18 | $34.54 | 267100 |
| 2021-08-17 | 42.01 | $34.33 | 384300 |
| 2021-08-16 | 44.18 | $34.86 | 279200 |
| 2021-08-13 | 45.32 | $35.13 | 197900 |
| 2021-08-12 | 46.28 | $35.36 | 207300 |
| 2021-08-11 | 46.60 | $35.44 | 255000 |
| 2021-08-10 | 44.75 | $35.04 | 256900 |
| 2021-08-09 | 38.92 | $33.88 | 501500 |
| 2021-08-06 | 40.68 | $34.38 | 515900 |
| 2021-08-05 | 40.96 | $34.46 | 402400 |
| 2021-08-04 | 39.52 | $34.17 | 339900 |
| 2021-08-03 | 40.96 | $34.61 | 354000 |
| 2021-08-02 | 37.37 | $33.88 | 383100 |
| 2021-07-30 | 38.50 | $34.25 | 342700 |
| 2021-07-29 | 39.57 | $34.60 | 519600 |
| 2021-07-28 | 32.74 | $33.26 | 322300 |
| 2021-07-27 | 29.59 | $32.70 | 750800 |
| 2021-07-26 | 34.70 | $34.55 | 550400 |
| 2021-07-23 | 33.52 | $34.35 | 704200 |
| 2021-07-22 | 28.48 | $33.53 | 3.0M |
| 2021-07-21 | 41.26 | $37.06 | 530900 |
| 2021-07-20 | 39.58 | $36.83 | 224000 |
| 2021-07-19 | 38.27 | $36.65 | 279200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-61.98
2026-07-16
Close Price
$22.43
Vol: 322238
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.17
Maximum
-0.31
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -61.98 | $22.43 | 322238 |
| 2026-07-15 | -65.15 | $22.35 | 276300 |
| 2026-07-14 | -51.49 | $23.00 | 176800 |
| 2026-07-13 | -54.98 | $22.86 | 256635 |
| 2026-07-10 | -51.99 | $22.98 | 176548 |
| 2026-07-09 | -52.99 | $22.94 | 227100 |
| 2026-07-08 | -77.65 | $22.00 | 297835 |
| 2026-07-07 | -90.59 | $21.45 | 292800 |
| 2026-07-06 | -77.83 | $22.09 | 374700 |
| 2026-07-02 | -96.49 | $21.50 | 356500 |
| 2026-07-01 | -81.31 | $23.20 | 257700 |
| 2026-06-30 | -79.81 | $23.35 | 335338 |
| 2026-06-29 | -87.24 | $22.96 | 287900 |
| 2026-06-26 | -90.04 | $22.84 | 595049 |
| 2026-06-25 | -91.19 | $22.78 | 395100 |
| 2026-06-24 | -82.95 | $23.21 | 263800 |
| 2026-06-23 | -82.57 | $23.23 | 260542 |
| 2026-06-22 | -77.59 | $23.49 | 469655 |
| 2026-06-18 | -86.02 | $23.05 | 623000 |
| 2026-06-17 | -94.08 | $22.77 | 559544 |
| 2026-06-16 | -78.43 | $24.34 | 279600 |
| 2026-06-15 | -73.77 | $24.53 | 248588 |
| 2026-06-12 | -74.51 | $24.50 | 359304 |
| 2026-06-11 | -78.68 | $24.33 | 324004 |
| 2026-06-10 | -88.73 | $23.92 | 318433 |
| 2026-06-09 | -83.09 | $24.15 | 367200 |
| 2026-06-08 | -64.32 | $25.20 | 431520 |
| 2026-06-05 | -91.53 | $24.09 | 483629 |
| 2026-06-04 | -59.42 | $25.74 | 298900 |
| 2026-06-03 | -47.48 | $26.19 | 391100 |
| 2026-06-02 | -19.36 | $27.25 | 529328 |
| 2026-06-01 | -33.69 | $26.71 | 650900 |
| 2026-05-29 | -52.79 | $25.99 | 677140 |
| 2026-05-28 | -60.21 | $25.71 | 326386 |
| 2026-05-27 | -57.82 | $25.80 | 321421 |
| 2026-05-26 | -48.96 | $26.09 | 294300 |
| 2026-05-22 | -56.74 | $25.79 | 403717 |
| 2026-05-21 | -80.31 | $24.88 | 270103 |
| 2026-05-20 | -90.67 | $24.48 | 261362 |
| 2026-05-19 | -89.64 | $24.52 | 274151 |
| 2026-05-18 | -75.91 | $25.05 | 338700 |
| 2026-05-15 | -83.68 | $24.75 | 353455 |
| 2026-05-14 | -55.96 | $25.82 | 411605 |
| 2026-05-13 | -59.59 | $25.68 | 332278 |
| 2026-05-12 | -55.40 | $25.67 | 255705 |
| 2026-05-11 | -35.37 | $26.42 | 399500 |
| 2026-05-08 | -10.65 | $27.47 | 661831 |
| 2026-05-07 | -39.29 | $25.89 | 333316 |
| 2026-05-06 | -42.07 | $25.56 | 562100 |
| 2026-05-05 | -40.92 | $25.62 | 476400 |
| 2026-05-04 | -58.32 | $24.71 | 380200 |
| 2026-05-01 | -47.99 | $25.25 | 481600 |
| 2026-04-30 | -43.76 | $25.27 | 705300 |
| 2026-04-29 | -32.86 | $25.89 | 977500 |
| 2026-04-28 | -42.96 | $24.89 | 431100 |
| 2026-04-27 | -34.58 | $25.45 | 259600 |
| 2026-04-24 | -31.89 | $25.63 | 367000 |
| 2026-04-23 | -36.53 | $25.32 | 362700 |
| 2026-04-22 | -27.10 | $25.95 | 677800 |
| 2026-04-21 | -15.27 | $26.74 | 379200 |
| 2026-04-20 | -14.07 | $26.82 | 478600 |
| 2026-04-17 | -0.73 | $27.51 | 958800 |
| 2026-04-16 | -6.96 | $26.03 | 708900 |
| 2026-04-15 | -24.50 | $24.81 | 364300 |
| 2026-04-14 | -37.48 | $24.10 | 469200 |
| 2026-04-13 | -46.62 | $23.60 | 198600 |
| 2026-04-10 | -51.92 | $23.31 | 247000 |
| 2026-04-09 | -51.92 | $23.31 | 440200 |
| 2026-04-08 | -29.98 | $24.51 | 445300 |
| 2026-04-07 | -35.65 | $24.20 | 547000 |
| 2026-04-06 | -40.37 | $23.55 | 416400 |
| 2026-04-02 | -43.01 | $23.38 | 399300 |
| 2026-04-01 | -49.69 | $22.95 | 478500 |
| 2026-03-31 | -66.93 | $21.84 | 530800 |
| 2026-03-30 | -72.36 | $21.49 | 554600 |
| 2026-03-27 | -71.12 | $21.57 | 395300 |
| 2026-03-26 | -62.42 | $22.13 | 609800 |
| 2026-03-25 | -58.39 | $22.39 | 1.3M |
| 2026-03-24 | -26.24 | $24.46 | 3.3M |
| 2026-03-23 | -10.31 | $22.06 | 664700 |
| 2026-03-20 | -56.87 | $20.84 | 642100 |
| 2026-03-19 | -37.40 | $21.35 | 410400 |
| 2026-03-18 | -28.63 | $21.58 | 377900 |
| 2026-03-17 | -25.57 | $21.66 | 406900 |
| 2026-03-16 | -12.70 | $21.84 | 524500 |
| 2026-03-13 | -17.33 | $21.57 | 462700 |
| 2026-03-12 | -34.67 | $21.18 | 500900 |
| 2026-03-11 | -27.11 | $21.35 | 416700 |
| 2026-03-10 | -36.44 | $21.14 | 613800 |
| 2026-03-09 | -56.44 | $20.69 | 439000 |
| 2026-03-06 | -77.17 | $20.27 | 270700 |
| 2026-03-05 | -33.11 | $20.98 | 336600 |
| 2026-03-04 | -9.80 | $21.67 | 368400 |
| 2026-03-03 | -37.50 | $20.85 | 287700 |
| 2026-03-02 | -40.88 | $20.75 | 279100 |
| 2026-02-27 | -45.27 | $20.62 | 573300 |
| 2026-02-26 | -49.66 | $20.49 | 330000 |
| 2026-02-25 | -47.52 | $20.69 | 271300 |
| 2026-02-24 | -59.32 | $20.31 | 444400 |
| 2026-02-23 | -64.29 | $20.15 | 336300 |
| 2026-02-20 | -41.93 | $20.87 | 339700 |
| 2026-02-19 | -45.65 | $20.81 | 400500 |
| 2026-02-18 | -48.95 | $20.70 | 569600 |
| 2026-02-17 | -32.13 | $21.26 | 455000 |
| 2026-02-13 | -22.63 | $21.94 | 734500 |
| 2026-02-12 | -62.82 | $20.45 | 742000 |
| 2026-02-11 | -60.77 | $20.53 | 526400 |
| 2026-02-10 | -64.54 | $20.61 | 826100 |
| 2026-02-09 | -62.11 | $20.72 | 774800 |
| 2026-02-06 | -69.82 | $20.50 | 1.1M |
| 2026-02-05 | -82.81 | $19.87 | 1.5M |
| 2026-02-04 | -97.25 | $20.17 | 887900 |
| 2026-02-03 | -83.78 | $20.95 | 745700 |
| 2026-02-02 | -91.42 | $20.87 | 538900 |
| 2026-01-30 | -90.95 | $20.91 | 547300 |
| 2026-01-29 | -91.61 | $20.88 | 604400 |
| 2026-01-28 | -88.70 | $21.42 | 552000 |
| 2026-01-27 | -80.34 | $21.76 | 379600 |
| 2026-01-26 | -84.28 | $21.60 | 647500 |
| 2026-01-23 | -94.35 | $21.19 | 372200 |
| 2026-01-22 | -83.90 | $21.62 | 372500 |
| 2026-01-21 | -86.59 | $21.51 | 446200 |
| 2026-01-20 | -99.16 | $21.52 | 540600 |
| 2026-01-16 | -82.45 | $22.43 | 629900 |
| 2026-01-15 | -81.23 | $22.68 | 466600 |
| 2026-01-14 | -91.47 | $22.38 | 404800 |
| 2026-01-13 | -92.51 | $22.96 | 418100 |
| 2026-01-12 | -86.80 | $23.32 | 240700 |
| 2026-01-09 | -78.77 | $23.68 | 318000 |
| 2026-01-08 | -90.11 | $23.35 | 303200 |
| 2026-01-07 | -74.44 | $24.01 | 392900 |
| 2026-01-06 | -72.64 | $24.18 | 452900 |
| 2026-01-05 | -66.21 | $24.46 | 338200 |
| 2026-01-02 | -69.89 | $24.30 | 286700 |
| 2025-12-31 | -64.60 | $24.53 | 346500 |
| 2025-12-30 | -63.68 | $24.57 | 370100 |
| 2025-12-29 | -69.43 | $24.32 | 389400 |
| 2025-12-26 | -62.30 | $24.63 | 334700 |
| 2025-12-24 | -64.60 | $24.53 | 189900 |
| 2025-12-23 | -63.91 | $24.56 | 303500 |
| 2025-12-22 | -66.44 | $24.45 | 374100 |
| 2025-12-19 | -67.82 | $24.39 | 678600 |
| 2025-12-18 | -77.47 | $23.97 | 326300 |
| 2025-12-17 | -83.45 | $23.71 | 330100 |
| 2025-12-16 | -75.17 | $24.07 | 623300 |
| 2025-12-15 | -94.22 | $23.52 | 562900 |
| 2025-12-12 | -89.70 | $24.57 | 414200 |
| 2025-12-11 | -77.96 | $25.39 | 610700 |
| 2025-12-10 | -74.60 | $25.76 | 594300 |
| 2025-12-09 | -61.59 | $26.58 | 315700 |
| 2025-12-08 | -56.19 | $26.92 | 343700 |
| 2025-12-05 | -60.95 | $26.62 | 335600 |
| 2025-12-04 | -56.67 | $26.89 | 407000 |
| 2025-12-03 | -67.46 | $26.21 | 341600 |
| 2025-12-02 | -78.97 | $25.55 | 264000 |
| 2025-12-01 | -83.64 | $25.83 | 281600 |
| 2025-11-28 | -79.07 | $26.45 | 327300 |
| 2025-11-26 | -83.46 | $25.97 | 519400 |
| 2025-11-25 | -87.75 | $25.50 | 519100 |
| 2025-11-24 | -88.85 | $25.38 | 717300 |
| 2025-11-21 | -92.41 | $24.99 | 434400 |
| 2025-11-20 | -98.99 | $24.31 | 653900 |
| 2025-11-19 | -99.72 | $24.39 | 394900 |
| 2025-11-18 | -99.15 | $24.64 | 521500 |
| 2025-11-17 | -96.36 | $25.30 | 601000 |
| 2025-11-14 | -85.09 | $27.74 | 455500 |
| 2025-11-13 | -99.08 | $27.55 | 640500 |
| 2025-11-12 | -85.24 | $29.73 | 394600 |
| 2025-11-11 | -93.16 | $29.27 | 355800 |
| 2025-11-10 | -87.97 | $29.63 | 360600 |
| 2025-11-07 | -92.84 | $29.31 | 364700 |
| 2025-11-06 | -95.13 | $29.18 | 356700 |
| 2025-11-05 | -93.80 | $29.30 | 717600 |
| 2025-11-04 | -87.97 | $29.77 | 550100 |
| 2025-11-03 | -64.64 | $31.65 | 522700 |
| 2025-10-31 | -26.55 | $34.72 | 540600 |
| 2025-10-30 | -36.85 | $33.89 | 1.6M |
| 2025-10-29 | -57.62 | $33.61 | 577200 |
| 2025-10-28 | -52.31 | $33.91 | 349400 |
| 2025-10-27 | -59.41 | $33.23 | 281500 |
| 2025-10-24 | -53.68 | $32.99 | 271700 |
| 2025-10-23 | -55.60 | $32.19 | 220400 |
| 2025-10-22 | -59.30 | $31.76 | 366000 |
| 2025-10-21 | -53.67 | $32.18 | 271300 |
| 2025-10-20 | -46.90 | $32.77 | 392600 |
| 2025-10-17 | -50.92 | $32.42 | 604000 |
| 2025-10-16 | -50.46 | $32.46 | 763700 |
| 2025-10-15 | -23.17 | $34.84 | 452400 |
| 2025-10-14 | -23.28 | $34.83 | 755300 |
| 2025-10-13 | -27.18 | $34.49 | 665400 |
| 2025-10-10 | -19.27 | $35.18 | 1.2M |
| 2025-10-09 | -9.75 | $36.01 | 1.9M |
| 2025-10-08 | -22.52 | $33.06 | 212700 |
| 2025-10-07 | -33.59 | $32.31 | 272200 |
| 2025-10-06 | -28.15 | $32.59 | 604800 |
| 2025-10-03 | -20.74 | $33.09 | 340100 |
| 2025-10-02 | -16.93 | $33.32 | 378300 |
| 2025-10-01 | -2.87 | $33.74 | 646800 |
| 2025-09-30 | -3.27 | $32.39 | 749400 |
| 2025-09-29 | -17.41 | $31.52 | 1.1M |
| 2025-09-26 | -8.90 | $29.25 | 319700 |
| 2025-09-25 | -20.86 | $28.86 | 246800 |
| 2025-09-24 | -24.85 | $28.73 | 308700 |
| 2025-09-23 | -24.85 | $28.73 | 201400 |
| 2025-09-22 | -25.77 | $28.70 | 352800 |
| 2025-09-19 | -10.10 | $29.12 | 492700 |
| 2025-09-18 | -4.44 | $29.32 | 393200 |
| 2025-09-17 | -15.23 | $28.63 | 214800 |
| 2025-09-16 | -8.82 | $28.95 | 267700 |
| 2025-09-15 | -7.07 | $29.03 | 320500 |
| 2025-09-12 | -8.38 | $28.65 | 315200 |
| 2025-09-11 | -0.61 | $29.03 | 251200 |
| 2025-09-10 | -4.76 | $28.37 | 201400 |
| 2025-09-09 | -5.71 | $28.30 | 222100 |
| 2025-09-08 | -9.13 | $28.15 | 221500 |
| 2025-09-05 | -13.70 | $27.95 | 228500 |
| 2025-09-04 | -13.01 | $27.98 | 268000 |
| 2025-09-03 | -27.63 | $27.29 | 240100 |
| 2025-09-02 | -33.33 | $26.90 | 351300 |
| 2025-08-29 | -23.43 | $27.17 | 490900 |
| 2025-08-28 | -25.91 | $26.77 | 299300 |
| 2025-08-27 | -20.55 | $27.12 | 223500 |
| 2025-08-26 | -20.98 | $27.09 | 430900 |
| 2025-08-25 | -22.27 | $27.00 | 389700 |
| 2025-08-22 | -15.37 | $27.48 | 998400 |
| 2025-08-21 | -33.04 | $24.61 | 263100 |
| 2025-08-20 | -28.06 | $25.00 | 362400 |
| 2025-08-19 | -29.61 | $24.99 | 469800 |
| 2025-08-18 | -50.81 | $24.64 | 294900 |
| 2025-08-15 | -56.83 | $24.37 | 373300 |
| 2025-08-14 | -60.95 | $24.46 | 397800 |
| 2025-08-13 | -49.61 | $25.51 | 445800 |
| 2025-08-12 | -58.15 | $25.11 | 457800 |
| 2025-08-11 | -57.69 | $25.22 | 545700 |
| 2025-08-08 | -58.62 | $25.14 | 583900 |
| 2025-08-07 | -63.40 | $24.73 | 532300 |
| 2025-08-06 | -62.00 | $24.85 | 743900 |
| 2025-08-05 | -72.96 | $23.94 | 708100 |
| 2025-08-04 | -76.24 | $23.69 | 1.2M |
| 2025-08-01 | -89.71 | $22.50 | 807400 |
| 2025-07-31 | -81.22 | $23.25 | 1.3M |
| 2025-07-30 | -95.53 | $24.66 | 665400 |
| 2025-07-29 | -98.71 | $25.09 | 455700 |
| 2025-07-28 | -97.81 | $25.52 | 413900 |
| 2025-07-25 | -94.70 | $25.78 | 529300 |
| 2025-07-24 | -94.64 | $26.02 | 393100 |
| 2025-07-23 | -91.03 | $26.27 | 323800 |
| 2025-07-22 | -96.28 | $26.03 | 529700 |
| 2025-07-21 | -73.87 | $27.49 | 411700 |
| 2025-07-18 | -64.71 | $27.79 | 419000 |
| 2025-07-17 | -42.40 | $28.70 | 329900 |
| 2025-07-16 | -34.80 | $29.01 | 337000 |
| 2025-07-15 | -25.74 | $29.38 | 258400 |
| 2025-07-14 | -10.54 | $30.00 | 260400 |
| 2025-07-11 | -31.62 | $29.14 | 250200 |
| 2025-07-10 | -40.59 | $29.38 | 316900 |
| 2025-07-09 | -28.82 | $29.98 | 331700 |
| 2025-07-08 | -23.73 | $30.24 | 395000 |
| 2025-07-07 | -30.59 | $29.89 | 327700 |
| 2025-07-03 | -40.00 | $29.41 | 217800 |
| 2025-07-02 | -46.27 | $29.09 | 263300 |
| 2025-07-01 | -39.22 | $29.45 | 472800 |
| 2025-06-30 | -46.67 | $29.07 | 724300 |
| 2025-06-27 | -60.00 | $28.39 | 408900 |
| 2025-06-26 | -55.49 | $28.62 | 567100 |
| 2025-06-25 | -58.04 | $28.49 | 257100 |
| 2025-06-24 | -58.04 | $28.49 | 561400 |
| 2025-06-23 | -69.02 | $27.93 | 496300 |
| 2025-06-20 | -95.88 | $26.56 | 624700 |
| 2025-06-18 | -99.16 | $26.70 | 266600 |
| 2025-06-17 | -95.30 | $27.22 | 431800 |
| 2025-06-16 | -95.60 | $27.35 | 457400 |
| 2025-06-13 | -100.00 | $27.45 | 559900 |
| 2025-06-12 | -74.06 | $29.31 | 239900 |
| 2025-06-11 | -56.31 | $29.83 | 629700 |
| 2025-06-10 | -34.47 | $30.47 | 287500 |
| 2025-06-09 | -44.71 | $30.17 | 456000 |
| 2025-06-06 | -43.00 | $30.22 | 206300 |
| 2025-06-05 | -41.38 | $30.16 | 276000 |
| 2025-06-04 | -30.27 | $30.26 | 552500 |
| 2025-06-03 | -25.78 | $30.15 | 709900 |
| 2025-06-02 | -45.74 | $29.12 | 303400 |
| 2025-05-30 | -40.19 | $29.33 | 564800 |
| 2025-05-29 | -35.51 | $29.58 | 392100 |
| 2025-05-28 | -17.40 | $30.09 | 537700 |
| 2025-05-27 | -12.64 | $30.47 | 606300 |
| 2025-05-23 | -33.54 | $28.80 | 384200 |
| 2025-05-22 | -17.80 | $29.86 | 309400 |
| 2025-05-21 | -16.00 | $29.97 | 500900 |
| 2025-05-20 | -8.42 | $30.68 | 365100 |
| 2025-05-19 | -0.73 | $31.25 | 449400 |
| 2025-05-16 | -3.20 | $30.38 | 814700 |
| 2025-05-15 | -13.93 | $29.34 | 450400 |
| 2025-05-14 | -16.31 | $29.11 | 505400 |
| 2025-05-13 | -9.29 | $29.79 | 623000 |
| 2025-05-12 | -13.62 | $29.37 | 504900 |
| 2025-05-09 | -12.24 | $29.17 | 410000 |
| 2025-05-08 | -15.04 | $28.91 | 454200 |
| 2025-05-07 | -15.69 | $28.67 | 752200 |
| 2025-05-06 | -27.08 | $27.48 | 460300 |
| 2025-05-05 | -27.94 | $27.08 | 377200 |
| 2025-05-02 | -21.54 | $27.82 | 766600 |
| 2025-05-01 | -19.98 | $28.00 | 1.3M |
| 2025-04-30 | -24.26 | $24.12 | 537200 |
| 2025-04-29 | -25.95 | $24.00 | 476800 |
| 2025-04-28 | -21.44 | $24.32 | 438900 |
| 2025-04-25 | -15.23 | $24.76 | 579900 |
| 2025-04-24 | -48.10 | $22.43 | 252700 |
| 2025-04-23 | -54.16 | $22.00 | 296600 |
| 2025-04-22 | -54.73 | $21.96 | 324300 |
| 2025-04-21 | -59.66 | $21.61 | 370400 |
| 2025-04-17 | -52.61 | $22.11 | 199000 |
| 2025-04-16 | -51.48 | $22.19 | 276800 |
| 2025-04-15 | -47.25 | $22.49 | 301700 |
| 2025-04-14 | -45.70 | $22.60 | 505900 |
| 2025-04-11 | -45.13 | $22.64 | 454500 |
| 2025-04-10 | -52.47 | $22.12 | 572700 |
| 2025-04-09 | -39.07 | $23.07 | 815000 |
| 2025-04-08 | -79.41 | $20.21 | 431000 |
| 2025-04-07 | -74.61 | $20.55 | 515200 |
| 2025-04-04 | -90.31 | $19.97 | 618700 |
| 2025-04-03 | -95.70 | $21.39 | 418700 |
| 2025-04-02 | -22.65 | $24.90 | 334100 |
| 2025-04-01 | -6.10 | $24.92 | 264200 |
| 2025-03-31 | -23.27 | $24.46 | 545700 |
| 2025-03-28 | -38.04 | $24.72 | 248100 |
| 2025-03-27 | -35.79 | $24.83 | 230300 |
| 2025-03-26 | -40.08 | $24.62 | 171200 |
| 2025-03-25 | -36.40 | $24.80 | 229500 |
| 2025-03-24 | -38.65 | $24.69 | 221300 |
| 2025-03-21 | -60.33 | $23.63 | 436600 |
| 2025-03-20 | -55.20 | $24.19 | 244100 |
| 2025-03-19 | -44.44 | $24.79 | 358000 |
| 2025-03-18 | -63.03 | $23.86 | 276300 |
| 2025-03-17 | -72.31 | $23.70 | 299300 |
| 2025-03-14 | -71.56 | $23.90 | 327400 |
| 2025-03-13 | -77.33 | $23.64 | 369500 |
| 2025-03-12 | -70.89 | $24.40 | 622300 |
| 2025-03-11 | -81.53 | $23.41 | 556900 |
| 2025-03-10 | -95.49 | $22.11 | 432800 |
| 2025-03-07 | -95.06 | $23.30 | 477600 |
| 2025-03-06 | -99.04 | $23.80 | 321500 |
| 2025-03-05 | -90.38 | $24.80 | 386300 |
| 2025-03-04 | -90.82 | $24.77 | 457300 |
| 2025-03-03 | -98.87 | $24.87 | 411700 |
| 2025-02-28 | -82.75 | $26.30 | 259600 |
| 2025-02-27 | -89.44 | $25.92 | 275100 |
| 2025-02-26 | -83.27 | $26.27 | 238700 |
| 2025-02-25 | -97.71 | $25.45 | 296500 |
| 2025-02-24 | -92.96 | $25.72 | 305700 |
| 2025-02-21 | -84.51 | $26.20 | 311300 |
| 2025-02-20 | -69.89 | $27.03 | 274900 |
| 2025-02-19 | -66.37 | $27.23 | 369900 |
| 2025-02-18 | -70.95 | $26.97 | 546400 |
| 2025-02-14 | -44.72 | $28.46 | 319500 |
| 2025-02-13 | -27.82 | $29.42 | 551300 |
| 2025-02-12 | -27.82 | $29.42 | 559400 |
| 2025-02-11 | -0.53 | $30.91 | 526900 |
| 2025-02-10 | -2.14 | $30.35 | 675100 |
| 2025-02-07 | -13.77 | $29.39 | 628600 |
| 2025-02-06 | -8.02 | $28.53 | 896100 |
| 2025-02-05 | -19.76 | $28.15 | 634100 |
| 2025-02-04 | -16.77 | $28.25 | 531600 |
| 2025-02-03 | -39.22 | $27.50 | 377300 |
| 2025-01-31 | -34.73 | $27.65 | 660000 |
| 2025-01-30 | -31.44 | $27.76 | 267200 |
| 2025-01-29 | -64.67 | $26.65 | 335600 |
| 2025-01-28 | -71.27 | $26.49 | 301200 |
| 2025-01-27 | -90.30 | $25.82 | 497000 |
| 2025-01-24 | -34.84 | $27.85 | 268200 |
| 2025-01-23 | -12.18 | $28.65 | 276800 |
| 2025-01-22 | -31.62 | $28.21 | 296800 |
| 2025-01-21 | -47.56 | $27.59 | 359000 |
| 2025-01-17 | -73.00 | $27.17 | 211000 |
| 2025-01-16 | -78.94 | $26.64 | 225800 |
| 2025-01-15 | -76.37 | $26.80 | 210800 |
| 2025-01-14 | -81.20 | $26.28 | 200700 |
| 2025-01-13 | -86.44 | $25.94 | 249800 |
| 2025-01-10 | -76.60 | $26.28 | 249200 |
| 2025-01-08 | -61.09 | $26.95 | 301200 |
| 2025-01-07 | -56.04 | $27.33 | 253100 |
| 2025-01-06 | -54.45 | $27.45 | 301500 |
| 2025-01-03 | -53.52 | $27.52 | 189300 |
| 2025-01-02 | -58.43 | $27.15 | 318500 |
| 2024-12-31 | -48.87 | $27.87 | 272300 |
| 2024-12-30 | -50.86 | $27.69 | 338400 |
| 2024-12-27 | -44.52 | $28.14 | 312000 |
| 2024-12-26 | -32.90 | $29.03 | 280200 |
| 2024-12-24 | -41.25 | $28.39 | 250700 |
| 2024-12-23 | -56.92 | $27.19 | 456600 |
| 2024-12-20 | -46.34 | $28.00 | 1.1M |
| 2024-12-19 | -63.10 | $26.71 | 573500 |
| 2024-12-18 | -58.81 | $26.91 | 950400 |
| 2024-12-17 | -16.18 | $25.68 | 372100 |
| 2024-12-16 | -6.14 | $25.80 | 204900 |
| 2024-12-13 | -18.60 | $25.41 | 180100 |
| 2024-12-12 | -20.00 | $25.38 | 277500 |
| 2024-12-11 | -26.98 | $25.23 | 230000 |
| 2024-12-10 | -33.95 | $25.08 | 386200 |
| 2024-12-09 | -76.28 | $24.17 | 293800 |
| 2024-12-06 | -46.22 | $24.71 | 189400 |
| 2024-12-05 | -18.29 | $25.36 | 244400 |
| 2024-12-04 | -18.39 | $25.32 | 480100 |
| 2024-12-03 | -4.81 | $25.51 | 319000 |
| 2024-12-02 | -31.18 | $24.57 | 401700 |
| 2024-11-29 | -20.20 | $24.60 | 185200 |
| 2024-11-27 | -25.28 | $24.04 | 346000 |
| 2024-11-26 | -2.52 | $25.07 | 414100 |
| 2024-11-25 | -14.97 | $24.31 | 449600 |
| 2024-11-22 | -15.17 | $24.30 | 344000 |
| 2024-11-21 | -22.95 | $23.91 | 241600 |
| 2024-11-20 | -18.86 | $24.10 | 215600 |
| 2024-11-19 | -17.49 | $24.17 | 405400 |
| 2024-11-18 | -11.79 | $24.46 | 414600 |
| 2024-11-15 | -17.88 | $24.15 | 500100 |
| 2024-11-14 | -17.88 | $24.15 | 366800 |
| 2024-11-13 | -25.15 | $23.78 | 396100 |
| 2024-11-12 | -16.90 | $24.20 | 332200 |
| 2024-11-11 | -7.66 | $24.67 | 423300 |
| 2024-11-08 | -4.41 | $24.31 | 646300 |
| 2024-11-07 | -21.56 | $23.43 | 469900 |
| 2024-11-06 | -19.61 | $23.49 | 453200 |
| 2024-11-05 | -12.60 | $23.09 | 369700 |
| 2024-11-04 | -9.09 | $23.17 | 545100 |
| 2024-11-01 | -7.82 | $22.78 | 589100 |
| 2024-10-31 | -9.82 | $21.92 | 468300 |
| 2024-10-30 | -46.43 | $20.68 | 281900 |
| 2024-10-29 | -53.57 | $20.44 | 189400 |
| 2024-10-28 | -54.17 | $20.42 | 154300 |
| 2024-10-25 | -60.12 | $20.22 | 160200 |
| 2024-10-24 | -61.90 | $20.16 | 180900 |
| 2024-10-23 | -56.85 | $20.33 | 194800 |
| 2024-10-22 | -37.80 | $20.97 | 147400 |
| 2024-10-21 | -31.25 | $21.19 | 185500 |
| 2024-10-18 | -21.43 | $21.52 | 200000 |
| 2024-10-17 | -11.90 | $21.84 | 343000 |
| 2024-10-16 | -1.42 | $21.65 | 236900 |
| 2024-10-15 | -11.29 | $21.08 | 221400 |
| 2024-10-14 | -30.65 | $20.69 | 138900 |
| 2024-10-11 | -39.38 | $20.85 | 225100 |
| 2024-10-10 | -73.53 | $19.87 | 349800 |
| 2024-10-09 | -52.67 | $20.65 | 267500 |
| 2024-10-08 | -27.29 | $20.65 | 454100 |
| 2024-10-07 | -46.40 | $19.27 | 152000 |
| 2024-10-04 | -45.98 | $19.30 | 142800 |
| 2024-10-03 | -49.31 | $19.06 | 255500 |
| 2024-10-02 | -39.06 | $19.80 | 235400 |
| 2024-10-01 | -37.95 | $19.88 | 306000 |
| 2024-09-30 | -35.46 | $20.06 | 301100 |
| 2024-09-27 | -38.23 | $19.86 | 317200 |
| 2024-09-26 | -37.53 | $19.91 | 311100 |
| 2024-09-25 | -33.93 | $20.17 | 329300 |
| 2024-09-24 | -25.62 | $20.77 | 402700 |
| 2024-09-23 | -35.32 | $20.07 | 307700 |
| 2024-09-20 | -32.32 | $20.27 | 661100 |
| 2024-09-19 | -26.41 | $20.70 | 258300 |
| 2024-09-18 | -28.61 | $20.54 | 374000 |
| 2024-09-17 | -23.52 | $20.91 | 435400 |
| 2024-09-16 | -16.64 | $21.36 | 382800 |
| 2024-09-13 | -8.98 | $21.94 | 1.1M |
| 2024-09-12 | -15.97 | $20.84 | 3.3M |
| 2024-09-11 | -58.49 | $15.93 | 324600 |
| 2024-09-10 | -52.61 | $15.96 | 134800 |
| 2024-09-09 | -54.55 | $15.91 | 164900 |
| 2024-09-06 | -61.04 | $15.76 | 221100 |
| 2024-09-05 | -47.62 | $16.07 | 213700 |
| 2024-09-04 | -19.40 | $16.72 | 253000 |
| 2024-09-03 | -28.84 | $16.32 | 321200 |
| 2024-08-30 | -15.93 | $16.23 | 209700 |
| 2024-08-29 | -15.56 | $16.24 | 155700 |
| 2024-08-28 | -52.13 | $16.21 | 160800 |
| 2024-08-27 | -57.45 | $15.96 | 185600 |
| 2024-08-26 | -44.04 | $16.59 | 343000 |
| 2024-08-23 | -61.28 | $15.78 | 138700 |
| 2024-08-22 | -66.17 | $15.55 | 107400 |
| 2024-08-21 | -55.53 | $16.05 | 193300 |
| 2024-08-20 | -58.30 | $15.92 | 152800 |
| 2024-08-19 | -66.17 | $15.55 | 201900 |
| 2024-08-16 | -74.47 | $15.16 | 208700 |
| 2024-08-15 | -67.45 | $15.49 | 149300 |
| 2024-08-14 | -74.26 | $15.17 | 133300 |
| 2024-08-13 | -67.87 | $15.47 | 172300 |
| 2024-08-12 | -78.09 | $14.99 | 204200 |
| 2024-08-09 | -73.83 | $15.19 | 157700 |
| 2024-08-08 | -70.21 | $15.36 | 152200 |
| 2024-08-07 | -77.23 | $15.03 | 226600 |
| 2024-08-06 | -85.96 | $14.62 | 305700 |
| 2024-08-05 | -86.60 | $14.59 | 305700 |
| 2024-08-02 | -77.85 | $15.25 | 292200 |
| 2024-08-01 | -50.00 | $16.43 | 601000 |
| 2024-07-31 | -21.13 | $15.88 | 358200 |
| 2024-07-30 | -14.08 | $16.03 | 134400 |
| 2024-07-29 | -19.25 | $15.92 | 128500 |
| 2024-07-26 | -15.49 | $16.00 | 144000 |
| 2024-07-25 | -34.27 | $15.60 | 172500 |
| 2024-07-24 | -51.64 | $15.23 | 130000 |
| 2024-07-23 | -37.56 | $15.53 | 124800 |
| 2024-07-22 | -45.54 | $15.36 | 115000 |
| 2024-07-19 | -54.93 | $15.16 | 110300 |
| 2024-07-18 | -49.77 | $15.27 | 207700 |
| 2024-07-17 | -3.59 | $15.81 | 267600 |
| 2024-07-16 | -1.39 | $15.62 | 187100 |
| 2024-07-15 | -17.70 | $15.13 | 137700 |
| 2024-07-12 | -32.77 | $15.00 | 130600 |
| 2024-07-11 | -52.21 | $14.85 | 167400 |
| 2024-07-10 | -68.00 | $14.54 | 149800 |
| 2024-07-09 | -65.54 | $14.40 | 157400 |
| 2024-07-08 | -58.19 | $14.53 | 161700 |
| 2024-07-05 | -49.25 | $14.58 | 226900 |
| 2024-07-03 | -36.77 | $14.74 | 89700 |
| 2024-07-02 | -36.32 | $14.71 | 144500 |
| 2024-07-01 | -29.49 | $14.87 | 155300 |
| 2024-06-28 | -11.11 | $15.30 | 285900 |
| 2024-06-27 | -35.47 | $14.73 | 182100 |
| 2024-06-26 | -30.34 | $14.85 | 166300 |
| 2024-06-25 | -24.79 | $14.98 | 173300 |
| 2024-06-24 | -43.68 | $14.42 | 188400 |
| 2024-06-21 | -41.38 | $14.36 | 696000 |
| 2024-06-20 | -35.37 | $14.46 | 161100 |
| 2024-06-18 | -26.18 | $14.73 | 190900 |
| 2024-06-17 | -29.02 | $14.64 | 196100 |
| 2024-06-14 | -31.86 | $14.55 | 160500 |
| 2024-06-13 | -20.50 | $14.91 | 154100 |
| 2024-06-12 | -6.50 | $15.35 | 230100 |
| 2024-06-11 | -1.84 | $14.84 | 233400 |
| 2024-06-10 | -13.94 | $14.24 | 244200 |
| 2024-06-07 | -17.73 | $14.09 | 200100 |
| 2024-06-06 | -8.28 | $14.34 | 308000 |
| 2024-06-05 | -9.80 | $13.73 | 239900 |
| 2024-06-04 | -21.57 | $13.43 | 198800 |
| 2024-06-03 | -10.59 | $13.71 | 247500 |
| 2024-05-31 | -5.18 | $13.81 | 398600 |
| 2024-05-30 | -7.51 | $13.68 | 213800 |
| 2024-05-29 | -30.11 | $13.73 | 297600 |
| 2024-05-28 | -32.69 | $13.61 | 283900 |
| 2024-05-24 | -37.63 | $13.38 | 429000 |
| 2024-05-23 | -47.31 | $12.93 | 245300 |
| 2024-05-22 | -47.53 | $12.92 | 265600 |
| 2024-05-21 | -56.77 | $12.49 | 221100 |
| 2024-05-20 | -54.62 | $12.59 | 186400 |
| 2024-05-17 | -47.96 | $12.90 | 284800 |
| 2024-05-16 | -44.52 | $13.06 | 311500 |
| 2024-05-15 | -44.09 | $13.08 | 423200 |
| 2024-05-14 | -60.65 | $12.31 | 254800 |
| 2024-05-13 | -65.59 | $12.08 | 311500 |
| 2024-05-10 | -66.45 | $12.04 | 285000 |
| 2024-05-09 | -67.31 | $12.00 | 295800 |
| 2024-05-08 | -76.34 | $11.58 | 337500 |
| 2024-05-07 | -78.37 | $11.49 | 394900 |
| 2024-05-06 | -69.08 | $12.06 | 386800 |
| 2024-05-03 | -77.50 | $11.63 | 581300 |
| 2024-05-02 | -74.56 | $11.78 | 1.5M |
| 2024-05-01 | -44.02 | $14.94 | 245800 |
| 2024-04-30 | -52.72 | $14.78 | 297400 |
| 2024-04-29 | -48.37 | $14.86 | 142800 |
| 2024-04-26 | -53.47 | $14.85 | 134700 |
| 2024-04-25 | -54.95 | $14.82 | 137100 |
| 2024-04-24 | -58.91 | $14.74 | 151300 |
| 2024-04-23 | -66.83 | $14.58 | 118100 |
| 2024-04-22 | -75.25 | $14.41 | 101800 |
| 2024-04-19 | -82.67 | $14.26 | 140600 |
| 2024-04-18 | -88.12 | $14.15 | 146400 |
| 2024-04-17 | -98.01 | $13.96 | 130900 |
| 2024-04-16 | -96.41 | $14.05 | 166100 |
| 2024-04-15 | -94.83 | $14.28 | 183900 |
| 2024-04-12 | -79.62 | $14.68 | 186600 |
| 2024-04-11 | -64.97 | $14.91 | 153200 |
| 2024-04-10 | -78.98 | $14.69 | 201100 |
| 2024-04-09 | -23.93 | $15.54 | 118400 |
| 2024-04-08 | -59.15 | $14.96 | 75300 |
| 2024-04-05 | -55.49 | $15.02 | 169700 |
| 2024-04-04 | -37.80 | $15.31 | 153000 |
| 2024-04-03 | -32.32 | $15.40 | 125000 |
| 2024-04-02 | -37.80 | $15.31 | 142600 |
| 2024-04-01 | -14.02 | $15.70 | 103800 |
| 2024-03-28 | -9.76 | $15.77 | 198100 |
| 2024-03-27 | -6.10 | $15.83 | 122300 |
| 2024-03-26 | -12.20 | $15.73 | 152300 |
| 2024-03-25 | -8.00 | $15.67 | 104800 |
| 2024-03-22 | -23.33 | $15.44 | 140300 |
| 2024-03-21 | -19.33 | $15.50 | 275300 |
| 2024-03-20 | -5.61 | $15.30 | 163300 |
| 2024-03-19 | -42.39 | $14.82 | 172200 |
| 2024-03-18 | -55.43 | $14.70 | 233200 |
| 2024-03-15 | -67.39 | $14.59 | 428300 |
| 2024-03-14 | -66.67 | $14.57 | 211600 |
| 2024-03-13 | -25.60 | $14.78 | 128600 |
| 2024-03-12 | -30.29 | $14.68 | 152800 |
| 2024-03-11 | -34.02 | $14.39 | 87400 |
| 2024-03-08 | -24.42 | $14.58 | 95900 |
| 2024-03-07 | -19.63 | $14.58 | 241600 |
| 2024-03-06 | -11.22 | $14.85 | 177000 |
| 2024-03-05 | -20.87 | $14.54 | 118400 |
| 2024-03-04 | -8.41 | $14.94 | 231900 |
| 2024-03-01 | -2.80 | $15.12 | 214700 |
| 2024-02-29 | -6.56 | $14.99 | 350500 |
| 2024-02-28 | -10.94 | $14.85 | 289100 |
| 2024-02-27 | -9.38 | $14.90 | 198500 |
| 2024-02-26 | -6.88 | $14.98 | 233700 |
| 2024-02-23 | -11.25 | $14.84 | 280900 |
| 2024-02-22 | -16.88 | $14.66 | 305800 |
| 2024-02-21 | -17.81 | $14.63 | 380600 |
| 2024-02-20 | -10.00 | $14.88 | 263100 |
| 2024-02-16 | -17.50 | $14.64 | 342600 |
| 2024-02-15 | -0.31 | $15.19 | 308000 |
| 2024-02-14 | -23.73 | $14.25 | 295700 |
| 2024-02-13 | -49.83 | $13.48 | 296700 |
| 2024-02-12 | -31.19 | $14.03 | 445300 |
| 2024-02-09 | -70.85 | $12.86 | 407700 |
| 2024-02-08 | -59.32 | $13.20 | 636900 |
| 2024-02-07 | -46.67 | $14.32 | 230000 |
| 2024-02-06 | -47.41 | $14.31 | 333400 |
| 2024-02-05 | -53.33 | $14.23 | 261900 |
| 2024-02-02 | -29.63 | $14.55 | 268200 |
| 2024-02-01 | -40.00 | $14.41 | 355400 |
| 2024-01-31 | -55.56 | $14.20 | 310500 |
| 2024-01-30 | -23.70 | $14.63 | 344900 |
| 2024-01-29 | -8.89 | $14.83 | 165900 |
| 2024-01-26 | -13.67 | $14.80 | 204500 |
| 2024-01-25 | -22.45 | $14.74 | 136500 |
| 2024-01-24 | -43.54 | $14.43 | 150900 |
| 2024-01-23 | -38.78 | $14.50 | 143200 |
| 2024-01-22 | -49.66 | $14.34 | 147900 |
| 2024-01-19 | -69.93 | $14.06 | 146400 |
| 2024-01-18 | -74.51 | $13.99 | 173200 |
| 2024-01-17 | -85.62 | $13.82 | 192500 |
| 2024-01-16 | -87.50 | $13.87 | 364900 |
| 2024-01-12 | -86.90 | $13.98 | 120100 |
| 2024-01-11 | -86.90 | $13.98 | 192300 |
| 2024-01-10 | -88.00 | $14.12 | 128300 |
| 2024-01-09 | -80.67 | $14.23 | 143600 |
| 2024-01-08 | -79.74 | $14.22 | 135800 |
| 2024-01-05 | -84.38 | $14.09 | 192000 |
| 2024-01-04 | -75.63 | $14.23 | 197700 |
| 2024-01-03 | -75.14 | $14.11 | 182300 |
| 2024-01-02 | -63.89 | $14.29 | 193500 |
| 2023-12-29 | -41.15 | $14.58 | 123000 |
| 2023-12-28 | -22.51 | $14.92 | 147400 |
| 2023-12-27 | -19.61 | $14.94 | 138100 |
| 2023-12-26 | -18.63 | $14.95 | 138500 |
| 2023-12-22 | -25.37 | $14.75 | 123300 |
| 2023-12-21 | -24.26 | $14.78 | 145200 |
| 2023-12-20 | -33.33 | $14.52 | 320800 |
| 2023-12-19 | -19.59 | $14.87 | 258200 |
| 2023-12-18 | -26.80 | $14.66 | 273500 |
| 2023-12-15 | -21.81 | $14.79 | 571300 |
| 2023-12-14 | -16.83 | $14.92 | 308400 |
| 2023-12-13 | -6.41 | $14.98 | 391900 |
| 2023-12-12 | -1.68 | $14.69 | 227800 |
| 2023-12-11 | -0.42 | $14.49 | 332100 |
| 2023-12-08 | -12.62 | $13.99 | 261400 |
| 2023-12-07 | -8.74 | $14.00 | 210400 |
| 2023-12-06 | -7.28 | $14.03 | 244200 |
| 2023-12-05 | -11.17 | $13.95 | 318800 |
| 2023-12-04 | -0.51 | $14.08 | 355400 |
| 2023-12-01 | -1.13 | $13.87 | 503600 |
| 2023-11-30 | -3.18 | $13.64 | 575500 |
| 2023-11-29 | -11.02 | $13.10 | 299400 |
| 2023-11-28 | -18.58 | $12.97 | 237100 |
| 2023-11-27 | -23.89 | $12.91 | 220700 |
| 2023-11-24 | -15.04 | $13.01 | 90000 |
| 2023-11-22 | -12.25 | $12.87 | 141800 |
| 2023-11-21 | -19.06 | $12.65 | 183700 |
| 2023-11-20 | -12.23 | $12.84 | 188100 |
| 2023-11-17 | -16.19 | $12.73 | 193100 |
| 2023-11-16 | -21.58 | $12.58 | 188600 |
| 2023-11-15 | -6.83 | $12.99 | 252300 |
| 2023-11-14 | -3.99 | $13.05 | 242500 |
| 2023-11-13 | -31.52 | $12.29 | 149700 |
| 2023-11-10 | -24.28 | $12.49 | 144500 |
| 2023-11-09 | -32.61 | $12.26 | 181700 |
| 2023-11-08 | -18.84 | $12.64 | 153300 |
| 2023-11-07 | -16.30 | $12.71 | 209500 |
| 2023-11-06 | -6.16 | $12.99 | 227500 |
| 2023-11-03 | -11.23 | $12.85 | 317700 |
| 2023-11-02 | -26.45 | $12.43 | 470200 |
| 2023-11-01 | -38.41 | $12.10 | 258100 |
| 2023-10-31 | -18.84 | $12.64 | 263400 |
| 2023-10-30 | -22.46 | $12.54 | 367400 |
| 2023-10-27 | -10.87 | $12.86 | 833100 |
| 2023-10-26 | -9.57 | $12.48 | 951000 |
| 2023-10-25 | -98.70 | $10.43 | 340200 |
| 2023-10-24 | -86.27 | $10.94 | 337800 |
| 2023-10-23 | -95.59 | $10.75 | 251600 |
| 2023-10-20 | -93.51 | $10.97 | 176400 |
| 2023-10-19 | -83.59 | $11.17 | 218000 |
| 2023-10-18 | -71.28 | $11.41 | 205100 |
| 2023-10-17 | -57.35 | $11.72 | 334900 |
| 2023-10-16 | -77.94 | $11.30 | 527600 |
| 2023-10-13 | -95.43 | $10.95 | 280300 |
| 2023-10-12 | -95.21 | $11.33 | 315600 |
| 2023-10-11 | -72.34 | $11.76 | 169100 |
| 2023-10-10 | -64.36 | $11.91 | 337300 |
| 2023-10-09 | -70.74 | $11.79 | 206600 |
| 2023-10-06 | -69.68 | $11.81 | 273500 |
| 2023-10-05 | -84.57 | $11.53 | 400000 |
| 2023-10-04 | -74.86 | $11.75 | 249200 |
| 2023-10-03 | -60.11 | $12.02 | 234300 |
| 2023-10-02 | -34.56 | $12.46 | 280600 |
| 2023-09-29 | -36.70 | $12.59 | 468400 |
| 2023-09-28 | -67.11 | $11.96 | 402200 |
| 2023-09-27 | -68.42 | $11.93 | 296700 |
| 2023-09-26 | -58.33 | $12.16 | 446400 |
| 2023-09-25 | -65.35 | $12.00 | 266600 |
| 2023-09-22 | -51.32 | $12.32 | 345900 |
| 2023-09-21 | -35.96 | $12.67 | 330000 |
| 2023-09-20 | -42.11 | $12.53 | 469900 |
| 2023-09-19 | -39.47 | $12.59 | 581600 |
| 2023-09-18 | -43.42 | $12.50 | 1.0M |
| 2023-09-15 | -27.63 | $12.86 | 7.5M |
| 2023-09-14 | -27.19 | $12.87 | 938300 |
| 2023-09-13 | -46.05 | $12.44 | 811800 |
| 2023-09-12 | -72.37 | $11.84 | 477400 |
| 2023-09-11 | -67.98 | $11.94 | 546400 |
| 2023-09-08 | -57.46 | $12.18 | 711100 |
| 2023-09-07 | -85.09 | $11.55 | 685400 |
| 2023-09-06 | -71.49 | $11.86 | 701300 |
| 2023-09-05 | -64.91 | $12.01 | 1.7M |
| 2023-09-01 | -64.00 | $13.07 | 163000 |
| 2023-08-31 | -63.90 | $13.18 | 221600 |
| 2023-08-30 | -60.00 | $13.26 | 194900 |
| 2023-08-29 | -65.89 | $13.17 | 395300 |
| 2023-08-28 | -78.50 | $12.90 | 252200 |
| 2023-08-25 | -85.51 | $12.75 | 198400 |
| 2023-08-24 | -87.85 | $12.70 | 220800 |
| 2023-08-23 | -85.43 | $12.88 | 205300 |
| 2023-08-22 | -95.36 | $12.58 | 225900 |
| 2023-08-21 | -95.88 | $12.67 | 313900 |
| 2023-08-18 | -94.01 | $12.79 | 252300 |
| 2023-08-17 | -89.08 | $12.93 | 297400 |
| 2023-08-16 | -99.30 | $12.64 | 363700 |
| 2023-08-15 | -91.58 | $12.96 | 152300 |
| 2023-08-14 | -92.31 | $12.94 | 262800 |
| 2023-08-11 | -88.64 | $13.04 | 200400 |
| 2023-08-10 | -88.64 | $13.04 | 529600 |
| 2023-08-09 | -99.27 | $12.75 | 209300 |
| 2023-08-08 | -84.31 | $13.31 | 303200 |
| 2023-08-07 | -94.74 | $13.48 | 281800 |
| 2023-08-04 | -69.00 | $14.08 | 213800 |
| 2023-08-03 | -60.50 | $14.25 | 438300 |
| 2023-08-02 | -58.00 | $14.30 | 523600 |
| 2023-08-01 | -64.50 | $14.17 | 518700 |
| 2023-07-31 | -91.00 | $13.64 | 330900 |
| 2023-07-28 | -98.00 | $13.50 | 392800 |
| 2023-07-27 | -84.44 | $13.94 | 601800 |
| 2023-07-26 | -54.41 | $14.44 | 323800 |
| 2023-07-25 | -59.49 | $14.24 | 231900 |
| 2023-07-24 | -59.49 | $14.24 | 198300 |
| 2023-07-21 | -62.03 | $14.20 | 175300 |
| 2023-07-20 | -45.57 | $14.46 | 113100 |
| 2023-07-19 | -32.28 | $14.67 | 200900 |
| 2023-07-18 | -46.84 | $14.44 | 141900 |
| 2023-07-17 | -53.80 | $14.33 | 122300 |
| 2023-07-14 | -52.53 | $14.35 | 190300 |
| 2023-07-13 | -19.62 | $14.87 | 129000 |
| 2023-07-12 | -20.25 | $14.86 | 181400 |
| 2023-07-11 | -5.84 | $14.89 | 158000 |
| 2023-07-10 | -30.66 | $14.55 | 173600 |
| 2023-07-07 | -35.77 | $14.48 | 186600 |
| 2023-07-06 | -45.99 | $14.34 | 237400 |
| 2023-07-05 | -62.41 | $14.09 | 332100 |
| 2023-07-03 | -38.30 | $14.43 | 102800 |
| 2023-06-30 | -57.45 | $14.16 | 228500 |
| 2023-06-29 | -57.45 | $14.16 | 121100 |
| 2023-06-28 | -66.67 | $14.03 | 114100 |
| 2023-06-27 | -62.41 | $14.09 | 186200 |
| 2023-06-26 | -94.33 | $13.64 | 127900 |
| 2023-06-23 | -73.76 | $13.93 | 272100 |
| 2023-06-22 | -37.59 | $14.44 | 355300 |
| 2023-06-21 | -43.26 | $14.36 | 381700 |
| 2023-06-20 | -24.82 | $14.62 | 459600 |
| 2023-06-16 | -0.72 | $14.93 | 544300 |
| 2023-06-15 | -1.90 | $14.59 | 334300 |
| 2023-06-14 | -27.38 | $14.17 | 265900 |
| 2023-06-13 | -28.57 | $14.16 | 153700 |
| 2023-06-12 | -59.52 | $13.90 | 121700 |
| 2023-06-09 | -85.71 | $13.68 | 99600 |
| 2023-06-08 | -47.62 | $14.00 | 165000 |
| 2023-06-07 | -47.62 | $14.00 | 268500 |
| 2023-06-06 | -51.19 | $13.97 | 203300 |
| 2023-06-05 | -72.15 | $13.83 | 192500 |
| 2023-06-02 | -21.52 | $14.23 | 264800 |
| 2023-06-01 | -17.86 | $14.22 | 200000 |
| 2023-05-31 | -33.33 | $14.03 | 756900 |
| 2023-05-30 | -36.90 | $14.00 | 206000 |
| 2023-05-26 | -60.98 | $13.95 | 330700 |
| 2023-05-25 | -83.85 | $13.68 | 226300 |
| 2023-05-24 | -69.23 | $13.82 | 174000 |
| 2023-05-23 | -84.70 | $13.86 | 204500 |
| 2023-05-22 | -84.69 | $13.90 | 284000 |
| 2023-05-19 | -84.67 | $13.97 | 204200 |
| 2023-05-18 | -81.24 | $14.12 | 195300 |
| 2023-05-17 | -87.87 | $13.83 | 172900 |
| 2023-05-16 | -89.93 | $13.74 | 166700 |
| 2023-05-15 | -85.99 | $14.02 | 351300 |
| 2023-05-12 | -89.08 | $13.87 | 200200 |
| 2023-05-11 | -91.08 | $13.78 | 210100 |
| 2023-05-10 | -87.36 | $13.98 | 178100 |
| 2023-05-09 | -88.85 | $13.90 | 133200 |
| 2023-05-08 | -89.22 | $13.88 | 136600 |
| 2023-05-05 | -88.48 | $13.92 | 180100 |
| 2023-05-04 | -91.64 | $13.75 | 181900 |
| 2023-05-03 | -92.48 | $13.71 | 320300 |
| 2023-05-02 | -93.95 | $13.63 | 207700 |
| 2023-05-01 | -80.37 | $14.37 | 210100 |
| 2023-04-28 | -84.77 | $14.13 | 426900 |
| 2023-04-27 | -77.80 | $14.51 | 768800 |
| 2023-04-26 | -87.33 | $16.82 | 147700 |
| 2023-04-25 | -99.04 | $16.69 | 129900 |
| 2023-04-24 | -84.24 | $17.36 | 109200 |
| 2023-04-21 | -68.79 | $17.56 | 114700 |
| 2023-04-20 | -85.55 | $17.27 | 111300 |
| 2023-04-19 | -81.50 | $17.34 | 126500 |
| 2023-04-18 | -64.16 | $17.64 | 128600 |
| 2023-04-17 | -22.54 | $18.36 | 94200 |
| 2023-04-14 | -20.81 | $18.39 | 91000 |
| 2023-04-13 | -12.14 | $18.54 | 103000 |
| 2023-04-12 | -36.99 | $18.11 | 77700 |
| 2023-04-11 | -30.64 | $18.22 | 85100 |
| 2023-04-10 | -18.50 | $18.43 | 83800 |
| 2023-04-06 | -16.76 | $18.46 | 72300 |
| 2023-04-05 | -5.20 | $18.66 | 81900 |
| 2023-04-04 | -14.20 | $18.47 | 154300 |
| 2023-04-03 | -20.71 | $18.36 | 153900 |
| 2023-03-31 | -2.61 | $18.51 | 129600 |
| 2023-03-30 | -29.92 | $17.91 | 84600 |
| 2023-03-29 | -42.52 | $17.75 | 107300 |
| 2023-03-28 | -68.35 | $17.46 | 79300 |
| 2023-03-27 | -58.99 | $17.59 | 87300 |
| 2023-03-24 | -79.86 | $17.30 | 103600 |
| 2023-03-23 | -92.54 | $17.17 | 89800 |
| 2023-03-22 | -81.11 | $17.41 | 113100 |
| 2023-03-21 | -65.19 | $17.70 | 115000 |
| 2023-03-20 | -79.63 | $17.51 | 124500 |
| 2023-03-17 | -84.75 | $17.43 | 445400 |
| 2023-03-16 | -69.07 | $17.80 | 132400 |
| 2023-03-15 | -75.42 | $17.66 | 128800 |
| 2023-03-14 | -71.02 | $17.78 | 112100 |
| 2023-03-13 | -93.06 | $17.24 | 121100 |
| 2023-03-10 | -83.95 | $17.69 | 111300 |
| 2023-03-09 | -70.40 | $18.00 | 87400 |
| 2023-03-08 | -78.21 | $17.85 | 104100 |
| 2023-03-07 | -83.54 | $17.74 | 107300 |
| 2023-03-06 | -91.23 | $17.69 | 251700 |
| 2023-03-03 | -79.59 | $18.21 | 96200 |
| 2023-03-02 | -90.37 | $18.02 | 105300 |
| 2023-03-01 | -92.33 | $18.08 | 89700 |
| 2023-02-28 | -91.67 | $18.10 | 185900 |
| 2023-02-27 | -96.67 | $17.95 | 94100 |
| 2023-02-24 | -98.25 | $18.05 | 115400 |
| 2023-02-23 | -86.96 | $18.65 | 81500 |
| 2023-02-22 | -86.45 | $18.68 | 132000 |
| 2023-02-21 | -99.56 | $18.59 | 94600 |
| 2023-02-17 | -82.65 | $19.23 | 137900 |
| 2023-02-16 | -86.73 | $19.15 | 158800 |
| 2023-02-15 | -71.94 | $19.44 | 121400 |
| 2023-02-14 | -86.07 | $19.17 | 102100 |
| 2023-02-13 | -72.14 | $19.45 | 65200 |
| 2023-02-10 | -77.61 | $19.34 | 142700 |
| 2023-02-09 | -79.60 | $19.30 | 115300 |
| 2023-02-08 | -75.12 | $19.39 | 101400 |
| 2023-02-07 | -61.19 | $19.67 | 111000 |
| 2023-02-06 | -69.15 | $19.51 | 131800 |
| 2023-02-03 | -55.06 | $19.54 | 201600 |
| 2023-02-02 | -58.30 | $19.32 | 340100 |
| 2023-02-01 | -12.64 | $20.55 | 268500 |
| 2023-01-31 | -31.42 | $19.97 | 225500 |
| 2023-01-30 | -43.21 | $19.50 | 129100 |
| 2023-01-27 | -35.38 | $19.75 | 87500 |
| 2023-01-26 | -35.21 | $19.71 | 237700 |
| 2023-01-25 | -20.12 | $20.22 | 85900 |
| 2023-01-24 | -28.40 | $19.94 | 118600 |
| 2023-01-23 | -16.86 | $20.33 | 106100 |
| 2023-01-20 | -39.05 | $19.58 | 116000 |
| 2023-01-19 | -30.47 | $19.87 | 110400 |
| 2023-01-18 | -27.22 | $19.98 | 80000 |
| 2023-01-17 | -9.42 | $20.50 | 104200 |
| 2023-01-13 | -0.68 | $20.46 | 74300 |
| 2023-01-12 | -22.32 | $20.13 | 76800 |
| 2023-01-11 | -51.76 | $19.58 | 119800 |
| 2023-01-10 | -47.07 | $19.78 | 113900 |
| 2023-01-09 | -56.91 | $19.36 | 59400 |
| 2023-01-06 | -64.64 | $19.03 | 156000 |
| 2023-01-05 | -79.86 | $18.38 | 98100 |
| 2023-01-04 | -76.35 | $18.53 | 164100 |
| 2023-01-03 | -82.44 | $18.27 | 139500 |
| 2022-12-30 | -86.18 | $18.11 | 109200 |
| 2022-12-29 | -92.04 | $17.86 | 77400 |
| 2022-12-28 | -99.53 | $17.54 | 98800 |
| 2022-12-27 | -95.94 | $17.77 | 102800 |
| 2022-12-23 | -89.74 | $18.03 | 110400 |
| 2022-12-22 | -90.69 | $17.99 | 116000 |
| 2022-12-21 | -92.50 | $18.46 | 179400 |
| 2022-12-20 | -88.61 | $18.60 | 148700 |
| 2022-12-19 | -97.04 | $18.51 | 149900 |
| 2022-12-16 | -96.76 | $18.80 | 378100 |
| 2022-12-15 | -79.15 | $19.17 | 110900 |
| 2022-12-14 | -45.32 | $20.29 | 105400 |
| 2022-12-13 | -33.84 | $20.67 | 267800 |
| 2022-12-12 | -23.78 | $20.82 | 89500 |
| 2022-12-09 | -28.99 | $20.66 | 123400 |
| 2022-12-08 | -13.36 | $21.14 | 109600 |
| 2022-12-07 | -27.67 | $20.59 | 141200 |
| 2022-12-06 | -25.65 | $20.66 | 203100 |
| 2022-12-05 | -4.56 | $21.22 | 111800 |
| 2022-12-02 | -3.65 | $21.25 | 151000 |
| 2022-12-01 | -24.82 | $20.17 | 310900 |
| 2022-11-30 | -8.33 | $19.73 | 317300 |
| 2022-11-29 | -29.44 | $19.35 | 156100 |
| 2022-11-28 | -47.28 | $19.05 | 128300 |
| 2022-11-25 | -35.08 | $19.32 | 61900 |
| 2022-11-23 | -61.84 | $19.24 | 63500 |
| 2022-11-22 | -71.66 | $19.12 | 95400 |
| 2022-11-21 | -65.87 | $19.36 | 108700 |
| 2022-11-18 | -69.60 | $19.22 | 117300 |
| 2022-11-17 | -86.40 | $18.59 | 117600 |
| 2022-11-16 | -85.60 | $18.62 | 101400 |
| 2022-11-15 | -72.80 | $19.10 | 102400 |
| 2022-11-14 | -76.27 | $18.97 | 147700 |
| 2022-11-11 | -66.13 | $19.35 | 120900 |
| 2022-11-10 | -65.87 | $19.36 | 123300 |
| 2022-11-09 | -97.87 | $18.16 | 103700 |
| 2022-11-08 | -88.20 | $18.84 | 118800 |
| 2022-11-07 | -80.83 | $19.09 | 84700 |
| 2022-11-04 | -79.35 | $19.14 | 121300 |
| 2022-11-03 | -99.39 | $18.57 | 112100 |
| 2022-11-02 | -83.70 | $19.28 | 139100 |
| 2022-11-01 | -78.06 | $19.46 | 153000 |
| 2022-10-31 | -72.10 | $19.65 | 282900 |
| 2022-10-28 | -65.83 | $19.85 | 169900 |
| 2022-10-27 | -73.67 | $19.60 | 390300 |
| 2022-10-26 | -17.82 | $21.46 | 149800 |
| 2022-10-25 | -6.55 | $21.77 | 290000 |
| 2022-10-24 | -39.50 | $20.90 | 127900 |
| 2022-10-21 | -46.92 | $20.75 | 184200 |
| 2022-10-20 | -58.75 | $20.45 | 247100 |
| 2022-10-19 | -63.52 | $20.36 | 97000 |
| 2022-10-18 | -58.75 | $20.59 | 95300 |
| 2022-10-17 | -59.05 | $20.58 | 81400 |
| 2022-10-14 | -78.93 | $19.91 | 110100 |
| 2022-10-13 | -60.24 | $20.54 | 124800 |
| 2022-10-12 | -75.36 | $20.05 | 91200 |
| 2022-10-11 | -76.27 | $20.04 | 154900 |
| 2022-10-10 | -96.57 | $19.90 | 98100 |
| 2022-10-07 | -77.11 | $20.76 | 77700 |
| 2022-10-06 | -49.59 | $21.77 | 65100 |
| 2022-10-05 | -53.95 | $21.61 | 112000 |
| 2022-10-04 | -65.94 | $21.17 | 143800 |
| 2022-10-03 | -95.10 | $20.10 | 200200 |
| 2022-09-30 | -99.44 | $20.04 | 185900 |
| 2022-09-29 | -93.98 | $20.47 | 185900 |
| 2022-09-28 | -87.40 | $21.61 | 439300 |
| 2022-09-27 | -95.77 | $21.40 | 216900 |
| 2022-09-26 | -97.67 | $21.63 | 108200 |
| 2022-09-23 | -93.31 | $21.81 | 116600 |
| 2022-09-22 | -81.59 | $22.28 | 186100 |
| 2022-09-21 | -98.17 | $21.94 | 129400 |
| 2022-09-20 | -91.77 | $22.15 | 77100 |
| 2022-09-19 | -87.61 | $22.32 | 111100 |
| 2022-09-16 | -92.42 | $22.21 | 336100 |
| 2022-09-15 | -92.82 | $22.36 | 122300 |
| 2022-09-14 | -88.21 | $22.54 | 118300 |
| 2022-09-13 | -85.71 | $22.66 | 169200 |
| 2022-09-12 | -68.23 | $23.37 | 197200 |
| 2022-09-09 | -83.50 | $22.75 | 114000 |
| 2022-09-08 | -93.10 | $22.36 | 183900 |
| 2022-09-07 | -94.13 | $22.61 | 149300 |
| 2022-09-06 | -96.99 | $22.59 | 176700 |
| 2022-09-02 | -91.42 | $23.05 | 140000 |
| 2022-09-01 | -93.33 | $23.14 | 162100 |
| 2022-08-31 | -86.76 | $23.59 | 302700 |
| 2022-08-30 | -93.43 | $23.66 | 92400 |
| 2022-08-29 | -95.27 | $23.77 | 117700 |
| 2022-08-26 | -96.36 | $23.88 | 110200 |
| 2022-08-25 | -67.22 | $24.76 | 108100 |
| 2022-08-24 | -67.98 | $24.20 | 104400 |
| 2022-08-23 | -40.68 | $23.93 | 111300 |
| 2022-08-22 | -33.20 | $24.34 | 171400 |
| 2022-08-19 | -20.87 | $25.25 | 156200 |
| 2022-08-18 | -11.52 | $25.94 | 100200 |
| 2022-08-17 | -18.70 | $25.41 | 150900 |
| 2022-08-16 | -12.47 | $25.84 | 189600 |
| 2022-08-15 | -13.82 | $25.68 | 120500 |
| 2022-08-12 | -15.58 | $25.52 | 151700 |
| 2022-08-11 | -22.20 | $24.93 | 163500 |
| 2022-08-10 | -19.29 | $25.15 | 223900 |
| 2022-08-09 | -22.71 | $24.86 | 180000 |
| 2022-08-08 | -17.65 | $25.29 | 150100 |
| 2022-08-05 | -10.47 | $25.90 | 163100 |
| 2022-08-04 | -6.00 | $26.28 | 260000 |
| 2022-08-03 | -0.59 | $26.74 | 248600 |
| 2022-08-02 | -12.11 | $25.43 | 271800 |
| 2022-08-01 | -6.93 | $25.85 | 349400 |
| 2022-07-29 | -7.43 | $25.78 | 631800 |
| 2022-07-28 | -1.70 | $24.87 | 927500 |
| 2022-07-27 | -2.48 | $20.29 | 170900 |
| 2022-07-26 | -21.98 | $19.74 | 121200 |
| 2022-07-25 | -21.98 | $19.74 | 125100 |
| 2022-07-22 | -17.24 | $19.85 | 108100 |
| 2022-07-21 | -1.29 | $20.22 | 144100 |
| 2022-07-20 | -13.36 | $19.94 | 370400 |
| 2022-07-19 | -32.19 | $19.50 | 428100 |
| 2022-07-18 | -63.05 | $18.68 | 218500 |
| 2022-07-15 | -42.45 | $19.07 | 575300 |
| 2022-07-14 | -63.67 | $18.48 | 185400 |
| 2022-07-13 | -53.68 | $18.72 | 142500 |
| 2022-07-12 | -49.47 | $18.84 | 191600 |
| 2022-07-11 | -60.35 | $18.53 | 237100 |
| 2022-07-08 | -18.95 | $19.71 | 267100 |
| 2022-07-07 | -7.42 | $19.77 | 344100 |
| 2022-07-06 | -45.70 | $18.79 | 273900 |
| 2022-07-05 | -48.44 | $18.72 | 192000 |
| 2022-07-01 | -46.48 | $18.77 | 181800 |
| 2022-06-30 | -56.25 | $18.52 | 183300 |
| 2022-06-29 | -47.27 | $18.75 | 115500 |
| 2022-06-28 | -46.09 | $18.78 | 197700 |
| 2022-06-27 | -25.78 | $19.30 | 197400 |
| 2022-06-24 | -20.31 | $19.44 | 372400 |
| 2022-06-23 | -51.56 | $18.64 | 172300 |
| 2022-06-22 | -63.28 | $18.34 | 160900 |
| 2022-06-21 | -64.45 | $18.31 | 159100 |
| 2022-06-17 | -79.46 | $17.93 | 386200 |
| 2022-06-16 | -88.37 | $17.70 | 166900 |
| 2022-06-15 | -68.12 | $18.28 | 170800 |
| 2022-06-14 | -92.48 | $17.64 | 148900 |
| 2022-06-13 | -97.11 | $17.57 | 199800 |
| 2022-06-10 | -85.28 | $18.62 | 100100 |
| 2022-06-09 | -51.08 | $19.41 | 139000 |
| 2022-06-08 | -40.69 | $19.65 | 127400 |
| 2022-06-07 | -35.93 | $19.76 | 136500 |
| 2022-06-06 | -48.05 | $19.48 | 155900 |
| 2022-06-03 | -54.55 | $19.33 | 212300 |
| 2022-06-02 | -59.76 | $19.64 | 158900 |
| 2022-06-01 | -79.04 | $19.11 | 153800 |
| 2022-05-31 | -81.36 | $19.05 | 348400 |
| 2022-05-27 | -73.12 | $19.39 | 165300 |
| 2022-05-26 | -81.73 | $19.04 | 167600 |
| 2022-05-25 | -89.90 | $18.70 | 170000 |
| 2022-05-24 | -82.93 | $18.99 | 304900 |
| 2022-05-23 | -88.81 | $18.76 | 220900 |
| 2022-05-20 | -89.51 | $18.73 | 225100 |
| 2022-05-19 | -86.41 | $19.20 | 318700 |
| 2022-05-18 | -93.70 | $19.40 | 254500 |
| 2022-05-17 | -75.42 | $20.19 | 186900 |
| 2022-05-16 | -80.48 | $19.98 | 166400 |
| 2022-05-13 | -83.49 | $19.89 | 191400 |
| 2022-05-12 | -89.22 | $19.64 | 188000 |
| 2022-05-11 | -94.90 | $19.62 | 194600 |
| 2022-05-10 | -86.89 | $19.95 | 395300 |
| 2022-05-09 | -81.80 | $20.16 | 241700 |
| 2022-05-06 | -83.25 | $20.10 | 239300 |
| 2022-05-05 | -80.83 | $20.20 | 271000 |
| 2022-05-04 | -39.81 | $21.89 | 286400 |
| 2022-05-03 | -44.86 | $22.09 | 433700 |
| 2022-05-02 | -53.64 | $21.89 | 398400 |
| 2022-04-29 | -59.03 | $21.70 | 386100 |
| 2022-04-28 | -51.52 | $22.12 | 428900 |
| 2022-04-27 | -78.53 | $21.57 | 256400 |
| 2022-04-26 | -68.71 | $22.13 | 272400 |
| 2022-04-25 | -69.31 | $22.10 | 314400 |
| 2022-04-22 | -77.03 | $21.71 | 342800 |
| 2022-04-21 | -63.76 | $22.38 | 359600 |
| 2022-04-20 | -56.04 | $22.77 | 290100 |
| 2022-04-19 | -63.96 | $22.37 | 564700 |
| 2022-04-18 | -76.16 | $23.14 | 314000 |
| 2022-04-14 | -98.71 | $22.55 | 127700 |
| 2022-04-13 | -83.50 | $23.07 | 143100 |
| 2022-04-12 | -85.48 | $23.01 | 110000 |
| 2022-04-11 | -86.80 | $22.97 | 171800 |
| 2022-04-08 | -85.15 | $23.02 | 184400 |
| 2022-04-07 | -84.16 | $23.05 | 250100 |
| 2022-04-06 | -91.84 | $23.01 | 192500 |
| 2022-04-05 | -82.48 | $23.34 | 151300 |
| 2022-04-04 | -49.46 | $24.27 | 158500 |
| 2022-04-01 | -39.88 | $24.79 | 303700 |
| 2022-03-31 | -52.97 | $24.68 | 188300 |
| 2022-03-30 | -60.58 | $24.63 | 137800 |
| 2022-03-29 | -51.89 | $25.02 | 155800 |
| 2022-03-28 | -53.45 | $24.95 | 218200 |
| 2022-03-25 | -59.24 | $24.69 | 175000 |
| 2022-03-24 | -59.69 | $24.67 | 100000 |
| 2022-03-23 | -63.47 | $24.50 | 168100 |
| 2022-03-22 | -58.13 | $24.74 | 114900 |
| 2022-03-21 | -64.59 | $24.45 | 274700 |
| 2022-03-18 | -59.24 | $24.69 | 409600 |
| 2022-03-17 | -61.47 | $24.59 | 125600 |
| 2022-03-16 | -66.82 | $24.35 | 211100 |
| 2022-03-15 | -83.96 | $23.58 | 199700 |
| 2022-03-14 | -91.76 | $23.23 | 295500 |
| 2022-03-11 | -99.73 | $23.67 | 143400 |
| 2022-03-10 | -86.89 | $24.70 | 174200 |
| 2022-03-09 | -80.92 | $24.89 | 191300 |
| 2022-03-08 | -98.03 | $24.37 | 245400 |
| 2022-03-07 | -82.40 | $25.53 | 197300 |
| 2022-03-04 | -65.47 | $26.18 | 119400 |
| 2022-03-03 | -54.85 | $26.98 | 214700 |
| 2022-03-02 | -57.28 | $26.88 | 193900 |
| 2022-03-01 | -68.69 | $26.41 | 248900 |
| 2022-02-28 | -63.84 | $26.61 | 269100 |
| 2022-02-25 | -72.57 | $26.25 | 218500 |
| 2022-02-24 | -71.12 | $26.31 | 247400 |
| 2022-02-23 | -85.57 | $25.86 | 163800 |
| 2022-02-22 | -79.24 | $26.11 | 227000 |
| 2022-02-18 | -61.01 | $26.83 | 279200 |
| 2022-02-17 | -57.22 | $26.98 | 231200 |
| 2022-02-16 | -50.13 | $27.26 | 297300 |
| 2022-02-15 | -53.67 | $27.12 | 236600 |
| 2022-02-14 | -76.62 | $26.30 | 231400 |
| 2022-02-11 | -82.63 | $26.07 | 216800 |
| 2022-02-10 | -89.30 | $25.81 | 320900 |
| 2022-02-09 | -81.98 | $26.22 | 208000 |
| 2022-02-08 | -74.34 | $26.75 | 220000 |
| 2022-02-07 | -83.83 | $26.21 | 371500 |
| 2022-02-04 | -66.96 | $27.17 | 349600 |
| 2022-02-03 | -52.54 | $28.00 | 647700 |
| 2022-02-02 | -48.51 | $28.23 | 326400 |
| 2022-02-01 | -59.37 | $27.61 | 337700 |
| 2022-01-31 | -58.32 | $27.67 | 366200 |
| 2022-01-28 | -80.21 | $26.42 | 216500 |
| 2022-01-27 | -96.82 | $25.82 | 349600 |
| 2022-01-26 | -84.70 | $27.18 | 256100 |
| 2022-01-25 | -79.60 | $27.41 | 259200 |
| 2022-01-24 | -74.50 | $27.64 | 321100 |
| 2022-01-21 | -97.31 | $27.02 | 402300 |
| 2022-01-20 | -98.90 | $27.42 | 202300 |
| 2022-01-19 | -98.76 | $27.81 | 240300 |
| 2022-01-18 | -72.91 | $28.82 | 149100 |
| 2022-01-14 | -43.48 | $29.70 | 145200 |
| 2022-01-13 | -47.83 | $29.57 | 141000 |
| 2022-01-12 | -49.16 | $29.53 | 179600 |
| 2022-01-11 | -19.06 | $30.43 | 129500 |
| 2022-01-10 | -13.04 | $30.58 | 334000 |
| 2022-01-07 | -27.33 | $30.12 | 222500 |
| 2022-01-06 | -29.19 | $30.06 | 279900 |
| 2022-01-05 | -7.02 | $30.56 | 200500 |
| 2022-01-04 | -5.32 | $30.45 | 240700 |
| 2022-01-03 | -18.21 | $29.94 | 178000 |
| 2021-12-31 | -40.66 | $29.21 | 175700 |
| 2021-12-30 | -24.80 | $29.52 | 170600 |
| 2021-12-29 | -1.25 | $30.40 | 146900 |
| 2021-12-28 | -1.22 | $30.11 | 251300 |
| 2021-12-27 | -1.36 | $29.69 | 286400 |
| 2021-12-23 | -16.48 | $29.11 | 255300 |
| 2021-12-22 | -6.16 | $29.42 | 161000 |
| 2021-12-21 | -8.68 | $29.33 | 319100 |
| 2021-12-20 | -16.81 | $29.04 | 493600 |
| 2021-12-17 | -31.65 | $28.51 | 1.3M |
| 2021-12-16 | -25.49 | $28.73 | 301900 |
| 2021-12-15 | -6.16 | $29.42 | 451100 |
| 2021-12-14 | -31.93 | $28.50 | 237700 |
| 2021-12-13 | -30.81 | $28.54 | 329200 |
| 2021-12-10 | -30.25 | $28.56 | 420700 |
| 2021-12-09 | -10.36 | $29.27 | 422100 |
| 2021-12-08 | -13.02 | $29.01 | 392600 |
| 2021-12-07 | -16.86 | $28.88 | 386100 |
| 2021-12-06 | -33.33 | $28.85 | 379100 |
| 2021-12-03 | -53.72 | $28.00 | 269100 |
| 2021-12-02 | -64.27 | $27.66 | 491300 |
| 2021-12-01 | -90.60 | $26.51 | 307900 |
| 2021-11-30 | -85.77 | $26.74 | 388100 |
| 2021-11-29 | -99.10 | $26.38 | 279900 |
| 2021-11-26 | -93.71 | $26.66 | 365100 |
| 2021-11-24 | -94.81 | $27.18 | 271200 |
| 2021-11-23 | -78.27 | $28.06 | 410300 |
| 2021-11-22 | -85.35 | $27.79 | 677100 |
| 2021-11-19 | -89.69 | $27.55 | 307200 |
| 2021-11-18 | -90.37 | $27.56 | 387200 |
| 2021-11-17 | -93.41 | $27.65 | 307900 |
| 2021-11-16 | -91.74 | $27.79 | 264000 |
| 2021-11-15 | -88.07 | $28.03 | 268400 |
| 2021-11-12 | -83.49 | $28.33 | 214800 |
| 2021-11-11 | -87.37 | $28.12 | 244200 |
| 2021-11-10 | -89.70 | $27.96 | 332500 |
| 2021-11-09 | -79.25 | $28.68 | 316400 |
| 2021-11-08 | -70.39 | $29.29 | 446100 |
| 2021-11-05 | -63.28 | $29.78 | 297800 |
| 2021-11-04 | -67.20 | $29.51 | 241000 |
| 2021-11-03 | -58.49 | $30.11 | 318300 |
| 2021-11-02 | -60.96 | $29.94 | 306200 |
| 2021-11-01 | -62.84 | $29.81 | 465500 |
| 2021-10-29 | -77.07 | $28.83 | 877200 |
| 2021-10-28 | -54.86 | $30.36 | 2.1M |
| 2021-10-27 | -95.83 | $31.38 | 652800 |
| 2021-10-26 | -87.85 | $31.61 | 433600 |
| 2021-10-25 | -97.01 | $31.54 | 340800 |
| 2021-10-22 | -76.10 | $32.23 | 239400 |
| 2021-10-21 | -47.81 | $32.94 | 175500 |
| 2021-10-20 | -40.64 | $33.12 | 141500 |
| 2021-10-19 | -45.82 | $32.99 | 127600 |
| 2021-10-18 | -42.50 | $32.95 | 189800 |
| 2021-10-15 | -40.13 | $32.90 | 190500 |
| 2021-10-14 | -10.98 | $33.32 | 164800 |
| 2021-10-13 | -16.47 | $33.18 | 143800 |
| 2021-10-12 | -23.92 | $32.99 | 189800 |
| 2021-10-11 | -23.92 | $32.99 | 104500 |
| 2021-10-08 | -24.31 | $32.98 | 166700 |
| 2021-10-07 | -21.18 | $33.06 | 288900 |
| 2021-10-06 | -38.51 | $32.95 | 189200 |
| 2021-10-05 | -45.95 | $32.72 | 267900 |
| 2021-10-04 | -64.20 | $32.21 | 260300 |
| 2021-10-01 | -62.53 | $32.44 | 293900 |
| 2021-09-30 | -76.82 | $31.91 | 329400 |
| 2021-09-29 | -62.45 | $32.86 | 201400 |
| 2021-09-28 | -67.00 | $32.68 | 336400 |
| 2021-09-27 | -60.53 | $33.00 | 225400 |
| 2021-09-24 | -70.24 | $32.52 | 199900 |
| 2021-09-23 | -77.94 | $32.14 | 167500 |
| 2021-09-22 | -86.44 | $31.72 | 171200 |
| 2021-09-21 | -83.60 | $31.86 | 248700 |
| 2021-09-20 | -81.78 | $31.95 | 340300 |
| 2021-09-17 | -96.63 | $31.69 | 638900 |
| 2021-09-16 | -92.29 | $32.16 | 133300 |
| 2021-09-15 | -91.33 | $32.20 | 180000 |
| 2021-09-14 | -93.15 | $32.32 | 171000 |
| 2021-09-13 | -86.98 | $33.05 | 141900 |
| 2021-09-10 | -96.45 | $32.73 | 192200 |
| 2021-09-09 | -94.01 | $33.01 | 211300 |
| 2021-09-08 | -70.03 | $33.77 | 300800 |
| 2021-09-07 | -93.24 | $33.92 | 217300 |
| 2021-09-03 | -76.42 | $34.37 | 135000 |
| 2021-09-02 | -67.45 | $34.56 | 185500 |
| 2021-09-01 | -85.38 | $34.18 | 323300 |
| 2021-08-31 | -12.26 | $35.73 | 309500 |
| 2021-08-30 | -9.86 | $35.72 | 243900 |
| 2021-08-27 | -20.66 | $35.49 | 261400 |
| 2021-08-26 | -19.72 | $35.23 | 159100 |
| 2021-08-25 | -11.25 | $35.38 | 163800 |
| 2021-08-24 | -12.07 | $35.26 | 210000 |
| 2021-08-23 | -12.46 | $35.24 | 212700 |
| 2021-08-20 | -14.89 | $35.16 | 207800 |
| 2021-08-19 | -26.14 | $34.79 | 285900 |
| 2021-08-18 | -26.68 | $34.54 | 267100 |
| 2021-08-17 | -54.63 | $34.33 | 384300 |
| 2021-08-16 | -46.17 | $34.86 | 279200 |
| 2021-08-13 | -41.85 | $35.13 | 197900 |
| 2021-08-12 | -47.20 | $35.36 | 207300 |
| 2021-08-11 | -46.11 | $35.44 | 255000 |
| 2021-08-10 | -52.98 | $35.04 | 256900 |
| 2021-08-09 | -68.34 | $33.88 | 501500 |
| 2021-08-06 | -61.72 | $34.38 | 515900 |
| 2021-08-05 | -60.66 | $34.46 | 402400 |
| 2021-08-04 | -64.50 | $34.17 | 339900 |
| 2021-08-03 | -58.68 | $34.61 | 354000 |
| 2021-08-02 | -68.34 | $33.88 | 383100 |
| 2021-07-30 | -63.44 | $34.25 | 342700 |
| 2021-07-29 | -58.81 | $34.60 | 519600 |
| 2021-07-28 | -76.56 | $33.26 | 322300 |
| 2021-07-27 | -84.72 | $32.70 | 750800 |
| 2021-07-26 | -61.36 | $34.55 | 550400 |
| 2021-07-23 | -63.89 | $34.35 | 704200 |
| 2021-07-22 | -74.24 | $33.53 | 3.0M |
| 2021-07-21 | -74.84 | $37.06 | 530900 |
| 2021-07-20 | -82.17 | $36.83 | 224000 |
| 2021-07-19 | -87.90 | $36.65 | 279200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
18.06
2026-07-16
Close Price
$22.43
Vol: 322238
Average Directional Index - Detailed Analysis
Minimum
9.35
Average
24.35
Maximum
48.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.06 | $22.43 | 322238 |
| 2026-07-15 | 17.79 | $22.35 | 276300 |
| 2026-07-14 | 17.52 | $23.00 | 176800 |
| 2026-07-13 | 17.83 | $22.86 | 256635 |
| 2026-07-10 | 18.02 | $22.98 | 176548 |
| 2026-07-09 | 18.38 | $22.94 | 227100 |
| 2026-07-08 | 18.62 | $22.00 | 297835 |
| 2026-07-07 | 18.19 | $21.45 | 292800 |
| 2026-07-06 | 17.66 | $22.09 | 374700 |
| 2026-07-02 | 17.11 | $21.50 | 356500 |
| 2026-07-01 | 16.65 | $23.20 | 257700 |
| 2026-06-30 | 17.00 | $23.35 | 335338 |
| 2026-06-29 | 17.04 | $22.96 | 287900 |
| 2026-06-26 | 16.92 | $22.84 | 595049 |
| 2026-06-25 | 16.54 | $22.78 | 395100 |
| 2026-06-24 | 16.16 | $23.21 | 263800 |
| 2026-06-23 | 16.05 | $23.23 | 260542 |
| 2026-06-22 | 15.84 | $23.49 | 469655 |
| 2026-06-18 | 15.37 | $23.05 | 623000 |
| 2026-06-17 | 14.84 | $22.77 | 559544 |
| 2026-06-16 | 14.34 | $24.34 | 279600 |
| 2026-06-15 | 14.65 | $24.53 | 248588 |
| 2026-06-12 | 14.98 | $24.50 | 359304 |
| 2026-06-11 | 15.28 | $24.33 | 324004 |
| 2026-06-10 | 15.26 | $23.92 | 318433 |
| 2026-06-09 | 15.39 | $24.15 | 367200 |
| 2026-06-08 | 15.53 | $25.20 | 431520 |
| 2026-06-05 | 15.96 | $24.09 | 483629 |
| 2026-06-04 | 16.42 | $25.74 | 298900 |
| 2026-06-03 | 16.71 | $26.19 | 391100 |
| 2026-06-02 | 16.77 | $27.25 | 529328 |
| 2026-06-01 | 16.17 | $26.71 | 650900 |
| 2026-05-29 | 15.67 | $25.99 | 677140 |
| 2026-05-28 | 15.57 | $25.71 | 326386 |
| 2026-05-27 | 15.67 | $25.80 | 321421 |
| 2026-05-26 | 15.78 | $26.09 | 294300 |
| 2026-05-22 | 15.89 | $25.79 | 403717 |
| 2026-05-21 | 16.01 | $24.88 | 270103 |
| 2026-05-20 | 16.74 | $24.48 | 261362 |
| 2026-05-19 | 17.50 | $24.52 | 274151 |
| 2026-05-18 | 18.27 | $25.05 | 338700 |
| 2026-05-15 | 18.83 | $24.75 | 353455 |
| 2026-05-14 | 19.42 | $25.82 | 411605 |
| 2026-05-13 | 19.60 | $25.68 | 332278 |
| 2026-05-12 | 19.81 | $25.67 | 255705 |
| 2026-05-11 | 19.87 | $26.42 | 399500 |
| 2026-05-08 | 19.51 | $27.47 | 661831 |
| 2026-05-07 | 19.14 | $25.89 | 333316 |
| 2026-05-06 | 19.32 | $25.56 | 562100 |
| 2026-05-05 | 19.53 | $25.62 | 476400 |
| 2026-05-04 | 20.00 | $24.71 | 380200 |
| 2026-05-01 | 20.81 | $25.25 | 481600 |
| 2026-04-30 | 21.43 | $25.27 | 705300 |
| 2026-04-29 | 22.08 | $25.89 | 977500 |
| 2026-04-28 | 22.47 | $24.89 | 431100 |
| 2026-04-27 | 23.25 | $25.45 | 259600 |
| 2026-04-24 | 23.57 | $25.63 | 367000 |
| 2026-04-23 | 23.72 | $25.32 | 362700 |
| 2026-04-22 | 23.88 | $25.95 | 677800 |
| 2026-04-21 | 23.63 | $26.74 | 379200 |
| 2026-04-20 | 23.01 | $26.82 | 478600 |
| 2026-04-17 | 22.08 | $27.51 | 958800 |
| 2026-04-16 | 21.16 | $26.03 | 708900 |
| 2026-04-15 | 20.50 | $24.81 | 364300 |
| 2026-04-14 | 20.32 | $24.10 | 469200 |
| 2026-04-13 | 20.26 | $23.60 | 198600 |
| 2026-04-10 | 20.52 | $23.31 | 247000 |
| 2026-04-09 | 20.87 | $23.31 | 440200 |
| 2026-04-08 | 21.24 | $24.51 | 445300 |
| 2026-04-07 | 20.63 | $24.20 | 547000 |
| 2026-04-06 | 20.17 | $23.55 | 416400 |
| 2026-04-02 | 19.94 | $23.38 | 399300 |
| 2026-04-01 | 19.87 | $22.95 | 478500 |
| 2026-03-31 | 19.95 | $21.84 | 530800 |
| 2026-03-30 | 20.53 | $21.49 | 554600 |
| 2026-03-27 | 21.04 | $21.57 | 395300 |
| 2026-03-26 | 21.51 | $22.13 | 609800 |
| 2026-03-25 | 21.84 | $22.39 | 1.3M |
| 2026-03-24 | 21.91 | $24.46 | 3.3M |
| 2026-03-23 | 20.93 | $22.06 | 664700 |
| 2026-03-20 | 21.90 | $20.84 | 642100 |
| 2026-03-19 | 22.52 | $21.35 | 410400 |
| 2026-03-18 | 23.58 | $21.58 | 377900 |
| 2026-03-17 | 24.70 | $21.66 | 406900 |
| 2026-03-16 | 25.84 | $21.84 | 524500 |
| 2026-03-13 | 27.19 | $21.57 | 462700 |
| 2026-03-12 | 28.11 | $21.18 | 500900 |
| 2026-03-11 | 29.08 | $21.35 | 416700 |
| 2026-03-10 | 29.97 | $21.14 | 613800 |
| 2026-03-09 | 30.86 | $20.69 | 439000 |
| 2026-03-06 | 31.13 | $20.27 | 270700 |
| 2026-03-05 | 31.72 | $20.98 | 336600 |
| 2026-03-04 | 32.69 | $21.67 | 368400 |
| 2026-03-03 | 33.70 | $20.85 | 287700 |
| 2026-03-02 | 33.90 | $20.75 | 279100 |
| 2026-02-27 | 34.24 | $20.62 | 573300 |
| 2026-02-26 | 34.37 | $20.49 | 330000 |
| 2026-02-25 | 34.58 | $20.69 | 271300 |
| 2026-02-24 | 34.86 | $20.31 | 444400 |
| 2026-02-23 | 35.07 | $20.15 | 336300 |
| 2026-02-20 | 35.30 | $20.87 | 339700 |
| 2026-02-19 | 35.96 | $20.81 | 400500 |
| 2026-02-18 | 36.48 | $20.70 | 569600 |
| 2026-02-17 | 37.03 | $21.26 | 455000 |
| 2026-02-13 | 37.74 | $21.94 | 734500 |
| 2026-02-12 | 38.57 | $20.45 | 742000 |
| 2026-02-11 | 38.26 | $20.53 | 526400 |
| 2026-02-10 | 38.14 | $20.61 | 826100 |
| 2026-02-09 | 38.15 | $20.72 | 774800 |
| 2026-02-06 | 38.16 | $20.50 | 1.1M |
| 2026-02-05 | 37.67 | $19.87 | 1.5M |
| 2026-02-04 | 37.14 | $20.17 | 887900 |
| 2026-02-03 | 37.04 | $20.95 | 745700 |
| 2026-02-02 | 37.01 | $20.87 | 538900 |
| 2026-01-30 | 37.12 | $20.91 | 547300 |
| 2026-01-29 | 36.83 | $20.88 | 604400 |
| 2026-01-28 | 36.52 | $21.42 | 552000 |
| 2026-01-27 | 36.59 | $21.76 | 379600 |
| 2026-01-26 | 36.39 | $21.60 | 647500 |
| 2026-01-23 | 36.06 | $21.19 | 372200 |
| 2026-01-22 | 35.54 | $21.62 | 372500 |
| 2026-01-21 | 35.19 | $21.51 | 446200 |
| 2026-01-20 | 34.13 | $21.52 | 540600 |
| 2026-01-16 | 33.20 | $22.43 | 629900 |
| 2026-01-15 | 32.37 | $22.68 | 466600 |
| 2026-01-14 | 31.72 | $22.38 | 404800 |
| 2026-01-13 | 30.98 | $22.96 | 418100 |
| 2026-01-12 | 30.50 | $23.32 | 240700 |
| 2026-01-09 | 30.11 | $23.68 | 318000 |
| 2026-01-08 | 29.75 | $23.35 | 303200 |
| 2026-01-07 | 29.37 | $24.01 | 392900 |
| 2026-01-06 | 29.18 | $24.18 | 452900 |
| 2026-01-05 | 29.09 | $24.46 | 338200 |
| 2026-01-02 | 29.11 | $24.30 | 286700 |
| 2025-12-31 | 29.23 | $24.53 | 346500 |
| 2025-12-30 | 29.41 | $24.57 | 370100 |
| 2025-12-29 | 29.52 | $24.32 | 389400 |
| 2025-12-26 | 29.43 | $24.63 | 334700 |
| 2025-12-24 | 29.38 | $24.53 | 189900 |
| 2025-12-23 | 29.40 | $24.56 | 303500 |
| 2025-12-22 | 29.45 | $24.45 | 374100 |
| 2025-12-19 | 29.39 | $24.39 | 678600 |
| 2025-12-18 | 29.01 | $23.97 | 326300 |
| 2025-12-17 | 28.53 | $23.71 | 330100 |
| 2025-12-16 | 28.01 | $24.07 | 623300 |
| 2025-12-15 | 27.47 | $23.52 | 562900 |
| 2025-12-12 | 26.99 | $24.57 | 414200 |
| 2025-12-11 | 26.78 | $25.39 | 610700 |
| 2025-12-10 | 26.92 | $25.76 | 594300 |
| 2025-12-09 | 27.19 | $26.58 | 315700 |
| 2025-12-08 | 27.84 | $26.92 | 343700 |
| 2025-12-05 | 28.55 | $26.62 | 335600 |
| 2025-12-04 | 29.19 | $26.89 | 407000 |
| 2025-12-03 | 29.86 | $26.21 | 341600 |
| 2025-12-02 | 30.07 | $25.55 | 264000 |
| 2025-12-01 | 30.19 | $25.83 | 281600 |
| 2025-11-28 | 30.39 | $26.45 | 327300 |
| 2025-11-26 | 30.63 | $25.97 | 519400 |
| 2025-11-25 | 30.80 | $25.50 | 519100 |
| 2025-11-24 | 30.83 | $25.38 | 717300 |
| 2025-11-21 | 30.80 | $24.99 | 434400 |
| 2025-11-20 | 30.48 | $24.31 | 653900 |
| 2025-11-19 | 30.14 | $24.39 | 394900 |
| 2025-11-18 | 29.41 | $24.64 | 521500 |
| 2025-11-17 | 28.68 | $25.30 | 601000 |
| 2025-11-14 | 27.98 | $27.74 | 455500 |
| 2025-11-13 | 27.54 | $27.55 | 640500 |
| 2025-11-12 | 27.31 | $29.73 | 394600 |
| 2025-11-11 | 27.49 | $29.27 | 355800 |
| 2025-11-10 | 27.31 | $29.63 | 360600 |
| 2025-11-07 | 27.30 | $29.31 | 364700 |
| 2025-11-06 | 26.89 | $29.18 | 356700 |
| 2025-11-05 | 26.51 | $29.30 | 717600 |
| 2025-11-04 | 26.11 | $29.77 | 550100 |
| 2025-11-03 | 25.82 | $31.65 | 522700 |
| 2025-10-31 | 25.99 | $34.72 | 540600 |
| 2025-10-30 | 26.69 | $33.89 | 1.6M |
| 2025-10-29 | 27.37 | $33.61 | 577200 |
| 2025-10-28 | 27.55 | $33.91 | 349400 |
| 2025-10-27 | 27.73 | $33.23 | 281500 |
| 2025-10-24 | 28.25 | $32.99 | 271700 |
| 2025-10-23 | 28.91 | $32.19 | 220400 |
| 2025-10-22 | 29.87 | $31.76 | 366000 |
| 2025-10-21 | 31.02 | $32.18 | 271300 |
| 2025-10-20 | 31.87 | $32.77 | 392600 |
| 2025-10-17 | 32.77 | $32.42 | 604000 |
| 2025-10-16 | 33.34 | $32.46 | 763700 |
| 2025-10-15 | 33.93 | $34.84 | 452400 |
| 2025-10-14 | 33.39 | $34.83 | 755300 |
| 2025-10-13 | 32.82 | $34.49 | 665400 |
| 2025-10-10 | 32.22 | $35.18 | 1.2M |
| 2025-10-09 | 31.08 | $36.01 | 1.9M |
| 2025-10-08 | 29.88 | $33.06 | 212700 |
| 2025-10-07 | 29.58 | $32.31 | 272200 |
| 2025-10-06 | 29.31 | $32.59 | 604800 |
| 2025-10-03 | 28.67 | $33.09 | 340100 |
| 2025-10-02 | 27.34 | $33.32 | 378300 |
| 2025-10-01 | 25.78 | $33.74 | 646800 |
| 2025-09-30 | 24.26 | $32.39 | 749400 |
| 2025-09-29 | 23.08 | $31.52 | 1.1M |
| 2025-09-26 | 21.84 | $29.25 | 319700 |
| 2025-09-25 | 21.85 | $28.86 | 246800 |
| 2025-09-24 | 22.27 | $28.73 | 308700 |
| 2025-09-23 | 22.76 | $28.73 | 201400 |
| 2025-09-22 | 22.97 | $28.70 | 352800 |
| 2025-09-19 | 23.20 | $29.12 | 492700 |
| 2025-09-18 | 22.80 | $29.32 | 393200 |
| 2025-09-17 | 22.35 | $28.63 | 214800 |
| 2025-09-16 | 22.06 | $28.95 | 267700 |
| 2025-09-15 | 21.60 | $29.03 | 320500 |
| 2025-09-12 | 21.03 | $28.65 | 315200 |
| 2025-09-11 | 20.59 | $29.03 | 251200 |
| 2025-09-10 | 20.04 | $28.37 | 201400 |
| 2025-09-09 | 19.69 | $28.30 | 222100 |
| 2025-09-08 | 19.44 | $28.15 | 221500 |
| 2025-09-05 | 19.05 | $27.95 | 228500 |
| 2025-09-04 | 18.69 | $27.98 | 268000 |
| 2025-09-03 | 18.47 | $27.29 | 240100 |
| 2025-09-02 | 18.61 | $26.90 | 351300 |
| 2025-08-29 | 18.92 | $27.17 | 490900 |
| 2025-08-28 | 19.25 | $26.77 | 299300 |
| 2025-08-27 | 19.32 | $27.12 | 223500 |
| 2025-08-26 | 19.30 | $27.09 | 430900 |
| 2025-08-25 | 19.29 | $27.00 | 389700 |
| 2025-08-22 | 19.27 | $27.48 | 998400 |
| 2025-08-21 | 19.25 | $24.61 | 263100 |
| 2025-08-20 | 19.47 | $25.00 | 362400 |
| 2025-08-19 | 19.66 | $24.99 | 469800 |
| 2025-08-18 | 19.92 | $24.64 | 294900 |
| 2025-08-15 | 19.95 | $24.37 | 373300 |
| 2025-08-14 | 19.99 | $24.46 | 397800 |
| 2025-08-13 | 20.05 | $25.51 | 445800 |
| 2025-08-12 | 20.39 | $25.11 | 457800 |
| 2025-08-11 | 20.81 | $25.22 | 545700 |
| 2025-08-08 | 21.32 | $25.14 | 583900 |
| 2025-08-07 | 21.54 | $24.73 | 532300 |
| 2025-08-06 | 21.75 | $24.85 | 743900 |
| 2025-08-05 | 21.93 | $23.94 | 708100 |
| 2025-08-04 | 21.63 | $23.69 | 1.2M |
| 2025-08-01 | 21.20 | $22.50 | 807400 |
| 2025-07-31 | 19.81 | $23.25 | 1.3M |
| 2025-07-30 | 18.36 | $24.66 | 665400 |
| 2025-07-29 | 17.71 | $25.09 | 455700 |
| 2025-07-28 | 17.31 | $25.52 | 413900 |
| 2025-07-25 | 17.06 | $25.78 | 529300 |
| 2025-07-24 | 16.84 | $26.02 | 393100 |
| 2025-07-23 | 16.73 | $26.27 | 323800 |
| 2025-07-22 | 16.71 | $26.03 | 529700 |
| 2025-07-21 | 16.69 | $27.49 | 411700 |
| 2025-07-18 | 17.38 | $27.79 | 419000 |
| 2025-07-17 | 18.25 | $28.70 | 329900 |
| 2025-07-16 | 18.65 | $29.01 | 337000 |
| 2025-07-15 | 18.97 | $29.38 | 258400 |
| 2025-07-14 | 18.90 | $30.00 | 260400 |
| 2025-07-11 | 18.84 | $29.14 | 250200 |
| 2025-07-10 | 19.14 | $29.38 | 316900 |
| 2025-07-09 | 19.33 | $29.98 | 331700 |
| 2025-07-08 | 19.25 | $30.24 | 395000 |
| 2025-07-07 | 18.93 | $29.89 | 327700 |
| 2025-07-03 | 18.80 | $29.41 | 217800 |
| 2025-07-02 | 18.77 | $29.09 | 263300 |
| 2025-07-01 | 18.92 | $29.45 | 472800 |
| 2025-06-30 | 19.04 | $29.07 | 724300 |
| 2025-06-27 | 19.33 | $28.39 | 408900 |
| 2025-06-26 | 19.79 | $28.62 | 567100 |
| 2025-06-25 | 20.35 | $28.49 | 257100 |
| 2025-06-24 | 20.60 | $28.49 | 561400 |
| 2025-06-23 | 21.08 | $27.93 | 496300 |
| 2025-06-20 | 21.92 | $26.56 | 624700 |
| 2025-06-18 | 22.95 | $26.70 | 266600 |
| 2025-06-17 | 24.13 | $27.22 | 431800 |
| 2025-06-16 | 25.20 | $27.35 | 457400 |
| 2025-06-13 | 26.26 | $27.45 | 559900 |
| 2025-06-12 | 27.24 | $29.31 | 239900 |
| 2025-06-11 | 27.30 | $29.83 | 629700 |
| 2025-06-10 | 27.21 | $30.47 | 287500 |
| 2025-06-09 | 27.46 | $30.17 | 456000 |
| 2025-06-06 | 27.48 | $30.22 | 206300 |
| 2025-06-05 | 27.49 | $30.16 | 276000 |
| 2025-06-04 | 27.51 | $30.26 | 552500 |
| 2025-06-03 | 27.58 | $30.15 | 709900 |
| 2025-06-02 | 27.65 | $29.12 | 303400 |
| 2025-05-30 | 28.03 | $29.33 | 564800 |
| 2025-05-29 | 28.49 | $29.58 | 392100 |
| 2025-05-28 | 28.59 | $30.09 | 537700 |
| 2025-05-27 | 28.33 | $30.47 | 606300 |
| 2025-05-23 | 28.23 | $28.80 | 384200 |
| 2025-05-22 | 28.39 | $29.86 | 309400 |
| 2025-05-21 | 27.95 | $29.97 | 500900 |
| 2025-05-20 | 27.50 | $30.68 | 365100 |
| 2025-05-19 | 26.50 | $31.25 | 449400 |
| 2025-05-16 | 25.49 | $30.38 | 814700 |
| 2025-05-15 | 24.63 | $29.34 | 450400 |
| 2025-05-14 | 23.90 | $29.11 | 505400 |
| 2025-05-13 | 23.10 | $29.79 | 623000 |
| 2025-05-12 | 22.15 | $29.37 | 504900 |
| 2025-05-09 | 21.15 | $29.17 | 410000 |
| 2025-05-08 | 20.39 | $28.91 | 454200 |
| 2025-05-07 | 19.63 | $28.67 | 752200 |
| 2025-05-06 | 18.82 | $27.48 | 460300 |
| 2025-05-05 | 18.37 | $27.08 | 377200 |
| 2025-05-02 | 17.56 | $27.82 | 766600 |
| 2025-05-01 | 16.71 | $28.00 | 1.3M |
| 2025-04-30 | 15.59 | $24.12 | 537200 |
| 2025-04-29 | 16.15 | $24.00 | 476800 |
| 2025-04-28 | 16.56 | $24.32 | 438900 |
| 2025-04-25 | 16.98 | $24.76 | 579900 |
| 2025-04-24 | 17.47 | $22.43 | 252700 |
| 2025-04-23 | 17.81 | $22.00 | 296600 |
| 2025-04-22 | 18.17 | $21.96 | 324300 |
| 2025-04-21 | 18.22 | $21.61 | 370400 |
| 2025-04-17 | 18.13 | $22.11 | 199000 |
| 2025-04-16 | 18.41 | $22.19 | 276800 |
| 2025-04-15 | 18.70 | $22.49 | 301700 |
| 2025-04-14 | 19.28 | $22.60 | 505900 |
| 2025-04-11 | 19.95 | $22.64 | 454500 |
| 2025-04-10 | 20.49 | $22.12 | 572700 |
| 2025-04-09 | 21.12 | $23.07 | 815000 |
| 2025-04-08 | 21.78 | $20.21 | 431000 |
| 2025-04-07 | 21.52 | $20.55 | 515200 |
| 2025-04-04 | 21.26 | $19.97 | 618700 |
| 2025-04-03 | 20.40 | $21.39 | 418700 |
| 2025-04-02 | 20.05 | $24.90 | 334100 |
| 2025-04-01 | 21.08 | $24.92 | 264200 |
| 2025-03-31 | 21.66 | $24.46 | 545700 |
| 2025-03-28 | 22.02 | $24.72 | 248100 |
| 2025-03-27 | 22.55 | $24.83 | 230300 |
| 2025-03-26 | 23.14 | $24.62 | 171200 |
| 2025-03-25 | 23.67 | $24.80 | 229500 |
| 2025-03-24 | 24.19 | $24.69 | 221300 |
| 2025-03-21 | 24.67 | $23.63 | 436600 |
| 2025-03-20 | 24.78 | $24.19 | 244100 |
| 2025-03-19 | 25.17 | $24.79 | 358000 |
| 2025-03-18 | 25.58 | $23.86 | 276300 |
| 2025-03-17 | 25.67 | $23.70 | 299300 |
| 2025-03-14 | 25.88 | $23.90 | 327400 |
| 2025-03-13 | 25.80 | $23.64 | 369500 |
| 2025-03-12 | 25.68 | $24.40 | 622300 |
| 2025-03-11 | 25.80 | $23.41 | 556900 |
| 2025-03-10 | 25.17 | $22.11 | 432800 |
| 2025-03-07 | 24.25 | $23.30 | 477600 |
| 2025-03-06 | 23.65 | $23.80 | 321500 |
| 2025-03-05 | 23.33 | $24.80 | 386300 |
| 2025-03-04 | 23.23 | $24.77 | 457300 |
| 2025-03-03 | 23.14 | $24.87 | 411700 |
| 2025-02-28 | 23.30 | $26.30 | 259600 |
| 2025-02-27 | 23.79 | $25.92 | 275100 |
| 2025-02-26 | 24.31 | $26.27 | 238700 |
| 2025-02-25 | 24.83 | $25.45 | 296500 |
| 2025-02-24 | 25.26 | $25.72 | 305700 |
| 2025-02-21 | 25.86 | $26.20 | 311300 |
| 2025-02-20 | 26.62 | $27.03 | 274900 |
| 2025-02-19 | 27.56 | $27.23 | 369900 |
| 2025-02-18 | 28.54 | $26.97 | 546400 |
| 2025-02-14 | 29.75 | $28.46 | 319500 |
| 2025-02-13 | 30.76 | $29.42 | 551300 |
| 2025-02-12 | 31.73 | $29.42 | 559400 |
| 2025-02-11 | 32.35 | $30.91 | 526900 |
| 2025-02-10 | 32.90 | $30.35 | 675100 |
| 2025-02-07 | 33.65 | $29.39 | 628600 |
| 2025-02-06 | 34.60 | $28.53 | 896100 |
| 2025-02-05 | 36.18 | $28.15 | 634100 |
| 2025-02-04 | 36.55 | $28.25 | 531600 |
| 2025-02-03 | 37.00 | $27.50 | 377300 |
| 2025-01-31 | 37.78 | $27.65 | 660000 |
| 2025-01-30 | 38.31 | $27.76 | 267200 |
| 2025-01-29 | 38.96 | $26.65 | 335600 |
| 2025-01-28 | 40.21 | $26.49 | 301200 |
| 2025-01-27 | 41.64 | $25.82 | 497000 |
| 2025-01-24 | 43.15 | $27.85 | 268200 |
| 2025-01-23 | 43.00 | $28.65 | 276800 |
| 2025-01-22 | 42.89 | $28.21 | 296800 |
| 2025-01-21 | 42.86 | $27.59 | 359000 |
| 2025-01-17 | 43.08 | $27.17 | 211000 |
| 2025-01-16 | 43.47 | $26.64 | 225800 |
| 2025-01-15 | 44.01 | $26.80 | 210800 |
| 2025-01-14 | 44.56 | $26.28 | 200700 |
| 2025-01-13 | 45.28 | $25.94 | 249800 |
| 2025-01-10 | 46.37 | $26.28 | 249200 |
| 2025-01-08 | 47.22 | $26.95 | 301200 |
| 2025-01-07 | 47.80 | $27.33 | 253100 |
| 2025-01-06 | 48.11 | $27.45 | 301500 |
| 2025-01-03 | 48.18 | $27.52 | 189300 |
| 2025-01-02 | 48.31 | $27.15 | 318500 |
| 2024-12-31 | 48.44 | $27.87 | 272300 |
| 2024-12-30 | 48.21 | $27.69 | 338400 |
| 2024-12-27 | 47.97 | $28.14 | 312000 |
| 2024-12-26 | 47.26 | $29.03 | 280200 |
| 2024-12-24 | 46.05 | $28.39 | 250700 |
| 2024-12-23 | 44.88 | $27.19 | 456600 |
| 2024-12-20 | 43.69 | $28.00 | 1.1M |
| 2024-12-19 | 42.44 | $26.71 | 573500 |
| 2024-12-18 | 41.29 | $26.91 | 950400 |
| 2024-12-17 | 39.91 | $25.68 | 372100 |
| 2024-12-16 | 40.03 | $25.80 | 204900 |
| 2024-12-13 | 40.22 | $25.41 | 180100 |
| 2024-12-12 | 40.60 | $25.38 | 277500 |
| 2024-12-11 | 40.74 | $25.23 | 230000 |
| 2024-12-10 | 41.07 | $25.08 | 386200 |
| 2024-12-09 | 41.47 | $24.17 | 293800 |
| 2024-12-06 | 42.21 | $24.71 | 189400 |
| 2024-12-05 | 42.36 | $25.36 | 244400 |
| 2024-12-04 | 41.91 | $25.32 | 480100 |
| 2024-12-03 | 41.45 | $25.51 | 319000 |
| 2024-12-02 | 41.03 | $24.57 | 401700 |
| 2024-11-29 | 40.94 | $24.60 | 185200 |
| 2024-11-27 | 40.95 | $24.04 | 346000 |
| 2024-11-26 | 40.95 | $25.07 | 414100 |
| 2024-11-25 | 40.47 | $24.31 | 449600 |
| 2024-11-22 | 40.04 | $24.30 | 344000 |
| 2024-11-21 | 39.85 | $23.91 | 241600 |
| 2024-11-20 | 39.70 | $24.10 | 215600 |
| 2024-11-19 | 39.55 | $24.17 | 405400 |
| 2024-11-18 | 39.11 | $24.46 | 414600 |
| 2024-11-15 | 38.65 | $24.15 | 500100 |
| 2024-11-14 | 38.32 | $24.15 | 366800 |
| 2024-11-13 | 37.98 | $23.78 | 396100 |
| 2024-11-12 | 37.65 | $24.20 | 332200 |
| 2024-11-11 | 37.14 | $24.67 | 423300 |
| 2024-11-08 | 36.04 | $24.31 | 646300 |
| 2024-11-07 | 35.05 | $23.43 | 469900 |
| 2024-11-06 | 34.14 | $23.49 | 453200 |
| 2024-11-05 | 33.19 | $23.09 | 369700 |
| 2024-11-04 | 32.52 | $23.17 | 545100 |
| 2024-11-01 | 31.81 | $22.78 | 589100 |
| 2024-10-31 | 31.25 | $21.92 | 468300 |
| 2024-10-30 | 31.12 | $20.68 | 281900 |
| 2024-10-29 | 31.71 | $20.44 | 189400 |
| 2024-10-28 | 32.42 | $20.42 | 154300 |
| 2024-10-25 | 33.13 | $20.22 | 160200 |
| 2024-10-24 | 33.87 | $20.16 | 180900 |
| 2024-10-23 | 34.71 | $20.33 | 194800 |
| 2024-10-22 | 35.48 | $20.97 | 147400 |
| 2024-10-21 | 35.66 | $21.19 | 185500 |
| 2024-10-18 | 35.60 | $21.52 | 200000 |
| 2024-10-17 | 35.17 | $21.84 | 343000 |
| 2024-10-16 | 34.72 | $21.65 | 236900 |
| 2024-10-15 | 34.46 | $21.08 | 221400 |
| 2024-10-14 | 34.32 | $20.69 | 138900 |
| 2024-10-11 | 34.36 | $20.85 | 225100 |
| 2024-10-10 | 34.40 | $19.87 | 349800 |
| 2024-10-09 | 34.62 | $20.65 | 267500 |
| 2024-10-08 | 34.34 | $20.65 | 454100 |
| 2024-10-07 | 34.27 | $19.27 | 152000 |
| 2024-10-04 | 34.77 | $19.30 | 142800 |
| 2024-10-03 | 35.36 | $19.06 | 255500 |
| 2024-10-02 | 36.00 | $19.80 | 235400 |
| 2024-10-01 | 35.98 | $19.88 | 306000 |
| 2024-09-30 | 35.89 | $20.06 | 301100 |
| 2024-09-27 | 35.70 | $19.86 | 317200 |
| 2024-09-26 | 35.58 | $19.91 | 311100 |
| 2024-09-25 | 35.33 | $20.17 | 329300 |
| 2024-09-24 | 34.79 | $20.77 | 402700 |
| 2024-09-23 | 34.30 | $20.07 | 307700 |
| 2024-09-20 | 33.87 | $20.27 | 661100 |
| 2024-09-19 | 33.12 | $20.70 | 258300 |
| 2024-09-18 | 32.02 | $20.54 | 374000 |
| 2024-09-17 | 30.87 | $20.91 | 435400 |
| 2024-09-16 | 29.66 | $21.36 | 382800 |
| 2024-09-13 | 27.94 | $21.94 | 1.1M |
| 2024-09-12 | 26.12 | $20.84 | 3.3M |
| 2024-09-11 | 24.33 | $15.93 | 324600 |
| 2024-09-10 | 24.97 | $15.96 | 134800 |
| 2024-09-09 | 25.32 | $15.91 | 164900 |
| 2024-09-06 | 25.69 | $15.76 | 221100 |
| 2024-09-05 | 26.07 | $16.07 | 213700 |
| 2024-09-04 | 25.95 | $16.72 | 253000 |
| 2024-09-03 | 25.54 | $16.32 | 321200 |
| 2024-08-30 | 25.16 | $16.23 | 209700 |
| 2024-08-29 | 25.33 | $16.24 | 155700 |
| 2024-08-28 | 25.32 | $16.21 | 160800 |
| 2024-08-27 | 25.33 | $15.96 | 185600 |
| 2024-08-26 | 25.13 | $16.59 | 343000 |
| 2024-08-23 | 24.94 | $15.78 | 138700 |
| 2024-08-22 | 25.20 | $15.55 | 107400 |
| 2024-08-21 | 25.28 | $16.05 | 193300 |
| 2024-08-20 | 25.07 | $15.92 | 152800 |
| 2024-08-19 | 24.99 | $15.55 | 201900 |
| 2024-08-16 | 25.20 | $15.16 | 208700 |
| 2024-08-15 | 25.52 | $15.49 | 149300 |
| 2024-08-14 | 25.61 | $15.17 | 133300 |
| 2024-08-13 | 25.79 | $15.47 | 172300 |
| 2024-08-12 | 26.02 | $14.99 | 204200 |
| 2024-08-09 | 26.33 | $15.19 | 157700 |
| 2024-08-08 | 26.55 | $15.36 | 152200 |
| 2024-08-07 | 26.73 | $15.03 | 226600 |
| 2024-08-06 | 27.04 | $14.62 | 305700 |
| 2024-08-05 | 27.62 | $14.59 | 305700 |
| 2024-08-02 | 28.24 | $15.25 | 292200 |
| 2024-08-01 | 27.70 | $16.43 | 601000 |
| 2024-07-31 | 26.20 | $15.88 | 358200 |
| 2024-07-30 | 25.99 | $16.03 | 134400 |
| 2024-07-29 | 25.45 | $15.92 | 128500 |
| 2024-07-26 | 25.00 | $16.00 | 144000 |
| 2024-07-25 | 24.26 | $15.60 | 172500 |
| 2024-07-24 | 23.72 | $15.23 | 130000 |
| 2024-07-23 | 23.22 | $15.53 | 124800 |
| 2024-07-22 | 22.64 | $15.36 | 115000 |
| 2024-07-19 | 22.23 | $15.16 | 110300 |
| 2024-07-18 | 21.59 | $15.27 | 207700 |
| 2024-07-17 | 20.54 | $15.81 | 267600 |
| 2024-07-16 | 19.77 | $15.62 | 187100 |
| 2024-07-15 | 19.14 | $15.13 | 137700 |
| 2024-07-12 | 18.82 | $15.00 | 130600 |
| 2024-07-11 | 18.55 | $14.85 | 167400 |
| 2024-07-10 | 18.45 | $14.54 | 149800 |
| 2024-07-09 | 18.80 | $14.40 | 157400 |
| 2024-07-08 | 19.21 | $14.53 | 161700 |
| 2024-07-05 | 19.43 | $14.58 | 226900 |
| 2024-07-03 | 19.83 | $14.74 | 89700 |
| 2024-07-02 | 19.67 | $14.71 | 144500 |
| 2024-07-01 | 19.50 | $14.87 | 155300 |
| 2024-06-28 | 19.06 | $15.30 | 285900 |
| 2024-06-27 | 18.52 | $14.73 | 182100 |
| 2024-06-26 | 18.21 | $14.85 | 166300 |
| 2024-06-25 | 17.93 | $14.98 | 173300 |
| 2024-06-24 | 17.63 | $14.42 | 188400 |
| 2024-06-21 | 17.54 | $14.36 | 696000 |
| 2024-06-20 | 17.53 | $14.46 | 161100 |
| 2024-06-18 | 17.30 | $14.73 | 190900 |
| 2024-06-17 | 17.03 | $14.64 | 196100 |
| 2024-06-14 | 16.87 | $14.55 | 160500 |
| 2024-06-13 | 16.67 | $14.91 | 154100 |
| 2024-06-12 | 15.91 | $15.35 | 230100 |
| 2024-06-11 | 15.10 | $14.84 | 233400 |
| 2024-06-10 | 14.68 | $14.24 | 244200 |
| 2024-06-07 | 14.73 | $14.09 | 200100 |
| 2024-06-06 | 14.66 | $14.34 | 308000 |
| 2024-06-05 | 14.59 | $13.73 | 239900 |
| 2024-06-04 | 15.23 | $13.43 | 198800 |
| 2024-06-03 | 15.98 | $13.71 | 247500 |
| 2024-05-31 | 16.43 | $13.81 | 398600 |
| 2024-05-30 | 17.01 | $13.68 | 213800 |
| 2024-05-29 | 17.47 | $13.73 | 297600 |
| 2024-05-28 | 17.98 | $13.61 | 283900 |
| 2024-05-24 | 18.72 | $13.38 | 429000 |
| 2024-05-23 | 19.51 | $12.93 | 245300 |
| 2024-05-22 | 19.89 | $12.92 | 265600 |
| 2024-05-21 | 20.23 | $12.49 | 221100 |
| 2024-05-20 | 20.29 | $12.59 | 186400 |
| 2024-05-17 | 20.49 | $12.90 | 284800 |
| 2024-05-16 | 20.81 | $13.06 | 311500 |
| 2024-05-15 | 21.35 | $13.08 | 423200 |
| 2024-05-14 | 21.91 | $12.31 | 254800 |
| 2024-05-13 | 21.39 | $12.08 | 311500 |
| 2024-05-10 | 20.84 | $12.04 | 285000 |
| 2024-05-09 | 19.99 | $12.00 | 295800 |
| 2024-05-08 | 18.95 | $11.58 | 337500 |
| 2024-05-07 | 17.41 | $11.49 | 394900 |
| 2024-05-06 | 15.79 | $12.06 | 386800 |
| 2024-05-03 | 14.17 | $11.63 | 581300 |
| 2024-05-02 | 12.17 | $11.78 | 1.5M |
| 2024-05-01 | 10.07 | $14.94 | 245800 |
| 2024-04-30 | 10.09 | $14.78 | 297400 |
| 2024-04-29 | 10.35 | $14.86 | 142800 |
| 2024-04-26 | 10.29 | $14.85 | 134700 |
| 2024-04-25 | 10.23 | $14.82 | 137100 |
| 2024-04-24 | 10.48 | $14.74 | 151300 |
| 2024-04-23 | 10.88 | $14.58 | 118100 |
| 2024-04-22 | 11.42 | $14.41 | 101800 |
| 2024-04-19 | 11.89 | $14.26 | 140600 |
| 2024-04-18 | 12.13 | $14.15 | 146400 |
| 2024-04-17 | 12.08 | $13.96 | 130900 |
| 2024-04-16 | 12.04 | $14.05 | 166100 |
| 2024-04-15 | 11.85 | $14.28 | 183900 |
| 2024-04-12 | 11.89 | $14.68 | 186600 |
| 2024-04-11 | 12.39 | $14.91 | 153200 |
| 2024-04-10 | 13.03 | $14.69 | 201100 |
| 2024-04-09 | 13.70 | $15.54 | 118400 |
| 2024-04-08 | 13.82 | $14.96 | 75300 |
| 2024-04-05 | 14.49 | $15.02 | 169700 |
| 2024-04-04 | 15.19 | $15.31 | 153000 |
| 2024-04-03 | 15.06 | $15.40 | 125000 |
| 2024-04-02 | 15.29 | $15.31 | 142600 |
| 2024-04-01 | 15.40 | $15.70 | 103800 |
| 2024-03-28 | 14.92 | $15.77 | 198100 |
| 2024-03-27 | 14.25 | $15.83 | 122300 |
| 2024-03-26 | 13.27 | $15.73 | 152300 |
| 2024-03-25 | 12.23 | $15.67 | 104800 |
| 2024-03-22 | 11.39 | $15.44 | 140300 |
| 2024-03-21 | 10.61 | $15.50 | 275300 |
| 2024-03-20 | 9.77 | $15.30 | 163300 |
| 2024-03-19 | 9.35 | $14.82 | 172200 |
| 2024-03-18 | 9.60 | $14.70 | 233200 |
| 2024-03-15 | 9.92 | $14.59 | 428300 |
| 2024-03-14 | 10.41 | $14.57 | 211600 |
| 2024-03-13 | 10.92 | $14.78 | 128600 |
| 2024-03-12 | 11.17 | $14.68 | 152800 |
| 2024-03-11 | 11.60 | $14.39 | 87400 |
| 2024-03-08 | 12.06 | $14.58 | 95900 |
| 2024-03-07 | 12.47 | $14.58 | 241600 |
| 2024-03-06 | 12.89 | $14.85 | 177000 |
| 2024-03-05 | 13.34 | $14.54 | 118400 |
| 2024-03-04 | 13.96 | $14.94 | 231900 |
| 2024-03-01 | 14.21 | $15.12 | 214700 |
| 2024-02-29 | 14.31 | $14.99 | 350500 |
| 2024-02-28 | 14.47 | $14.85 | 289100 |
| 2024-02-27 | 14.79 | $14.90 | 198500 |
| 2024-02-26 | 14.92 | $14.98 | 233700 |
| 2024-02-23 | 15.13 | $14.84 | 280900 |
| 2024-02-22 | 15.42 | $14.66 | 305800 |
| 2024-02-21 | 15.95 | $14.63 | 380600 |
| 2024-02-20 | 16.40 | $14.88 | 263100 |
| 2024-02-16 | 16.86 | $14.64 | 342600 |
| 2024-02-15 | 17.24 | $15.19 | 308000 |
| 2024-02-14 | 17.63 | $14.25 | 295700 |
| 2024-02-13 | 18.48 | $13.48 | 296700 |
| 2024-02-12 | 18.65 | $14.03 | 445300 |
| 2024-02-09 | 18.84 | $12.86 | 407700 |
| 2024-02-08 | 17.73 | $13.20 | 636900 |
| 2024-02-07 | 16.57 | $14.32 | 230000 |
| 2024-02-06 | 17.10 | $14.31 | 333400 |
| 2024-02-05 | 17.84 | $14.23 | 261900 |
| 2024-02-02 | 18.63 | $14.55 | 268200 |
| 2024-02-01 | 19.46 | $14.41 | 355400 |
| 2024-01-31 | 20.48 | $14.20 | 310500 |
| 2024-01-30 | 21.28 | $14.63 | 344900 |
| 2024-01-29 | 21.51 | $14.83 | 165900 |
| 2024-01-26 | 21.39 | $14.80 | 204500 |
| 2024-01-25 | 21.21 | $14.74 | 136500 |
| 2024-01-24 | 21.26 | $14.43 | 150900 |
| 2024-01-23 | 21.48 | $14.50 | 143200 |
| 2024-01-22 | 21.38 | $14.34 | 147900 |
| 2024-01-19 | 21.69 | $14.06 | 146400 |
| 2024-01-18 | 22.35 | $13.99 | 173200 |
| 2024-01-17 | 23.27 | $13.82 | 192500 |
| 2024-01-16 | 24.46 | $13.87 | 364900 |
| 2024-01-12 | 25.56 | $13.98 | 120100 |
| 2024-01-11 | 26.24 | $13.98 | 192300 |
| 2024-01-10 | 27.27 | $14.12 | 128300 |
| 2024-01-09 | 27.86 | $14.23 | 143600 |
| 2024-01-08 | 28.40 | $14.22 | 135800 |
| 2024-01-05 | 29.06 | $14.09 | 192000 |
| 2024-01-04 | 29.83 | $14.23 | 197700 |
| 2024-01-03 | 30.59 | $14.11 | 182300 |
| 2024-01-02 | 31.24 | $14.29 | 193500 |
| 2023-12-29 | 31.50 | $14.58 | 123000 |
| 2023-12-28 | 31.19 | $14.92 | 147400 |
| 2023-12-27 | 30.29 | $14.94 | 138100 |
| 2023-12-26 | 29.20 | $14.95 | 138500 |
| 2023-12-22 | 28.07 | $14.75 | 123300 |
| 2023-12-21 | 26.89 | $14.78 | 145200 |
| 2023-12-20 | 25.80 | $14.52 | 320800 |
| 2023-12-19 | 24.66 | $14.87 | 258200 |
| 2023-12-18 | 23.61 | $14.66 | 273500 |
| 2023-12-15 | 22.57 | $14.79 | 571300 |
| 2023-12-14 | 21.25 | $14.92 | 308400 |
| 2023-12-13 | 19.82 | $14.98 | 391900 |
| 2023-12-12 | 18.51 | $14.69 | 227800 |
| 2023-12-11 | 17.46 | $14.49 | 332100 |
| 2023-12-08 | 16.55 | $13.99 | 261400 |
| 2023-12-07 | 15.82 | $14.00 | 210400 |
| 2023-12-06 | 15.20 | $14.03 | 244200 |
| 2023-12-05 | 14.47 | $13.95 | 318800 |
| 2023-12-04 | 13.69 | $14.08 | 355400 |
| 2023-12-01 | 12.96 | $13.87 | 503600 |
| 2023-11-30 | 12.36 | $13.64 | 575500 |
| 2023-11-29 | 11.92 | $13.10 | 299400 |
| 2023-11-28 | 11.94 | $12.97 | 237100 |
| 2023-11-27 | 12.21 | $12.91 | 220700 |
| 2023-11-24 | 12.54 | $13.01 | 90000 |
| 2023-11-22 | 12.70 | $12.87 | 141800 |
| 2023-11-21 | 13.07 | $12.65 | 183700 |
| 2023-11-20 | 13.57 | $12.84 | 188100 |
| 2023-11-17 | 13.95 | $12.73 | 193100 |
| 2023-11-16 | 14.36 | $12.58 | 188600 |
| 2023-11-15 | 14.88 | $12.99 | 252300 |
| 2023-11-14 | 14.93 | $13.05 | 242500 |
| 2023-11-13 | 15.10 | $12.29 | 149700 |
| 2023-11-10 | 15.88 | $12.49 | 144500 |
| 2023-11-09 | 16.69 | $12.26 | 181700 |
| 2023-11-08 | 17.49 | $12.64 | 153300 |
| 2023-11-07 | 17.99 | $12.71 | 209500 |
| 2023-11-06 | 18.37 | $12.99 | 227500 |
| 2023-11-03 | 18.63 | $12.85 | 317700 |
| 2023-11-02 | 18.95 | $12.43 | 470200 |
| 2023-11-01 | 19.75 | $12.10 | 258100 |
| 2023-10-31 | 20.59 | $12.64 | 263400 |
| 2023-10-30 | 21.03 | $12.54 | 367400 |
| 2023-10-27 | 21.49 | $12.86 | 833100 |
| 2023-10-26 | 21.87 | $12.48 | 951000 |
| 2023-10-25 | 22.79 | $10.43 | 340200 |
| 2023-10-24 | 22.10 | $10.94 | 337800 |
| 2023-10-23 | 21.69 | $10.75 | 251600 |
| 2023-10-20 | 21.17 | $10.97 | 176400 |
| 2023-10-19 | 20.89 | $11.17 | 218000 |
| 2023-10-18 | 20.79 | $11.41 | 205100 |
| 2023-10-17 | 20.68 | $11.72 | 334900 |
| 2023-10-16 | 20.60 | $11.30 | 527600 |
| 2023-10-13 | 19.99 | $10.95 | 280300 |
| 2023-10-12 | 19.23 | $11.33 | 315600 |
| 2023-10-11 | 18.83 | $11.76 | 169100 |
| 2023-10-10 | 18.72 | $11.91 | 337300 |
| 2023-10-09 | 18.57 | $11.79 | 206600 |
| 2023-10-06 | 18.09 | $11.81 | 273500 |
| 2023-10-05 | 17.59 | $11.53 | 400000 |
| 2023-10-04 | 17.01 | $11.75 | 249200 |
| 2023-10-03 | 16.83 | $12.02 | 234300 |
| 2023-10-02 | 16.83 | $12.46 | 280600 |
| 2023-09-29 | 17.27 | $12.59 | 468400 |
| 2023-09-28 | 17.65 | $11.96 | 402200 |
| 2023-09-27 | 17.33 | $11.93 | 296700 |
| 2023-09-26 | 17.04 | $12.16 | 446400 |
| 2023-09-25 | 16.79 | $12.00 | 266600 |
| 2023-09-22 | 16.56 | $12.32 | 345900 |
| 2023-09-21 | 16.64 | $12.67 | 330000 |
| 2023-09-20 | 16.62 | $12.53 | 469900 |
| 2023-09-19 | 16.74 | $12.59 | 581600 |
| 2023-09-18 | 16.76 | $12.50 | 1.0M |
| 2023-09-15 | 16.78 | $12.86 | 7.5M |
| 2023-09-14 | 17.45 | $12.87 | 938300 |
| 2023-09-13 | 17.97 | $12.44 | 811800 |
| 2023-09-12 | 17.96 | $11.84 | 477400 |
| 2023-09-11 | 17.24 | $11.94 | 546400 |
| 2023-09-08 | 16.61 | $12.18 | 711100 |
| 2023-09-07 | 15.90 | $11.55 | 685400 |
| 2023-09-06 | 14.60 | $11.86 | 701300 |
| 2023-09-05 | 13.46 | $12.01 | 1.7M |
| 2023-09-01 | 12.25 | $13.07 | 163000 |
| 2023-08-31 | 12.82 | $13.18 | 221600 |
| 2023-08-30 | 13.20 | $13.26 | 194900 |
| 2023-08-29 | 13.78 | $13.17 | 395300 |
| 2023-08-28 | 14.40 | $12.90 | 252200 |
| 2023-08-25 | 14.51 | $12.75 | 198400 |
| 2023-08-24 | 14.54 | $12.70 | 220800 |
| 2023-08-23 | 14.57 | $12.88 | 205300 |
| 2023-08-22 | 14.62 | $12.58 | 225900 |
| 2023-08-21 | 14.27 | $12.67 | 313900 |
| 2023-08-18 | 14.02 | $12.79 | 252300 |
| 2023-08-17 | 14.02 | $12.93 | 297400 |
| 2023-08-16 | 14.01 | $12.64 | 363700 |
| 2023-08-15 | 14.01 | $12.96 | 152300 |
| 2023-08-14 | 14.36 | $12.94 | 262800 |
| 2023-08-11 | 14.64 | $13.04 | 200400 |
| 2023-08-10 | 15.07 | $13.04 | 529600 |
| 2023-08-09 | 15.38 | $12.75 | 209300 |
| 2023-08-08 | 15.70 | $13.31 | 303200 |
| 2023-08-07 | 16.23 | $13.48 | 281800 |
| 2023-08-04 | 16.83 | $14.08 | 213800 |
| 2023-08-03 | 16.45 | $14.25 | 438300 |
| 2023-08-02 | 16.07 | $14.30 | 523600 |
| 2023-08-01 | 15.58 | $14.17 | 518700 |
| 2023-07-31 | 15.24 | $13.64 | 330900 |
| 2023-07-28 | 15.58 | $13.50 | 392800 |
| 2023-07-27 | 15.95 | $13.94 | 601800 |
| 2023-07-26 | 16.03 | $14.44 | 323800 |
| 2023-07-25 | 16.29 | $14.24 | 231900 |
| 2023-07-24 | 16.67 | $14.24 | 198300 |
| 2023-07-21 | 16.89 | $14.20 | 175300 |
| 2023-07-20 | 17.17 | $14.46 | 113100 |
| 2023-07-19 | 17.94 | $14.67 | 200900 |
| 2023-07-18 | 18.74 | $14.44 | 141900 |
| 2023-07-17 | 19.20 | $14.33 | 122300 |
| 2023-07-14 | 19.54 | $14.35 | 190300 |
| 2023-07-13 | 19.89 | $14.87 | 129000 |
| 2023-07-12 | 20.48 | $14.86 | 181400 |
| 2023-07-11 | 21.10 | $14.89 | 158000 |
| 2023-07-10 | 22.19 | $14.55 | 173600 |
| 2023-07-07 | 23.05 | $14.48 | 186600 |
| 2023-07-06 | 23.80 | $14.34 | 237400 |
| 2023-07-05 | 24.17 | $14.09 | 332100 |
| 2023-07-03 | 24.80 | $14.43 | 102800 |
| 2023-06-30 | 25.48 | $14.16 | 228500 |
| 2023-06-29 | 26.27 | $14.16 | 121100 |
| 2023-06-28 | 26.83 | $14.03 | 114100 |
| 2023-06-27 | 27.17 | $14.09 | 186200 |
| 2023-06-26 | 27.49 | $13.64 | 127900 |
| 2023-06-23 | 27.69 | $13.93 | 272100 |
| 2023-06-22 | 28.15 | $14.44 | 355300 |
| 2023-06-21 | 29.05 | $14.36 | 381700 |
| 2023-06-20 | 30.18 | $14.62 | 459600 |
| 2023-06-16 | 31.70 | $14.93 | 544300 |
| 2023-06-15 | 33.25 | $14.59 | 334300 |
| 2023-06-14 | 34.39 | $14.17 | 265900 |
| 2023-06-13 | 35.20 | $14.16 | 153700 |
| 2023-06-12 | 35.67 | $13.90 | 121700 |
| 2023-06-09 | 35.66 | $13.68 | 99600 |
| 2023-06-08 | 35.65 | $14.00 | 165000 |
| 2023-06-07 | 35.85 | $14.00 | 268500 |
| 2023-06-06 | 36.11 | $13.97 | 203300 |
| 2023-06-05 | 36.02 | $13.83 | 192500 |
| 2023-06-02 | 36.15 | $14.23 | 264800 |
| 2023-06-01 | 36.56 | $14.22 | 200000 |
| 2023-05-31 | 36.94 | $14.03 | 756900 |
| 2023-05-30 | 37.03 | $14.00 | 206000 |
| 2023-05-26 | 37.25 | $13.95 | 330700 |
| 2023-05-25 | 37.49 | $13.68 | 226300 |
| 2023-05-24 | 37.23 | $13.82 | 174000 |
| 2023-05-23 | 37.00 | $13.86 | 204500 |
| 2023-05-22 | 36.82 | $13.90 | 284000 |
| 2023-05-19 | 36.73 | $13.97 | 204200 |
| 2023-05-18 | 36.69 | $14.12 | 195300 |
| 2023-05-17 | 36.36 | $13.83 | 172900 |
| 2023-05-16 | 35.79 | $13.74 | 166700 |
| 2023-05-15 | 35.20 | $14.02 | 351300 |
| 2023-05-12 | 34.69 | $13.87 | 200200 |
| 2023-05-11 | 33.64 | $13.78 | 210100 |
| 2023-05-10 | 32.52 | $13.98 | 178100 |
| 2023-05-09 | 31.37 | $13.90 | 133200 |
| 2023-05-08 | 29.88 | $13.88 | 136600 |
| 2023-05-05 | 28.32 | $13.92 | 180100 |
| 2023-05-04 | 26.72 | $13.75 | 181900 |
| 2023-05-03 | 24.83 | $13.71 | 320300 |
| 2023-05-02 | 22.83 | $13.63 | 207700 |
| 2023-05-01 | 20.76 | $14.37 | 210100 |
| 2023-04-28 | 18.73 | $14.13 | 426900 |
| 2023-04-27 | 16.60 | $14.51 | 768800 |
| 2023-04-26 | 14.35 | $16.82 | 147700 |
| 2023-04-25 | 13.74 | $16.69 | 129900 |
| 2023-04-24 | 13.22 | $17.36 | 109200 |
| 2023-04-21 | 13.29 | $17.56 | 114700 |
| 2023-04-20 | 13.34 | $17.27 | 111300 |
| 2023-04-19 | 12.86 | $17.34 | 126500 |
| 2023-04-18 | 12.54 | $17.64 | 128600 |
| 2023-04-17 | 12.53 | $18.36 | 94200 |
| 2023-04-14 | 12.93 | $18.39 | 91000 |
| 2023-04-13 | 13.13 | $18.54 | 103000 |
| 2023-04-12 | 13.36 | $18.11 | 77700 |
| 2023-04-11 | 13.79 | $18.22 | 85100 |
| 2023-04-10 | 14.09 | $18.43 | 83800 |
| 2023-04-06 | 14.25 | $18.46 | 72300 |
| 2023-04-05 | 14.18 | $18.66 | 81900 |
| 2023-04-04 | 14.10 | $18.47 | 154300 |
| 2023-04-03 | 14.29 | $18.36 | 153900 |
| 2023-03-31 | 14.48 | $18.51 | 129600 |
| 2023-03-30 | 14.87 | $17.91 | 84600 |
| 2023-03-29 | 15.40 | $17.75 | 107300 |
| 2023-03-28 | 15.53 | $17.46 | 79300 |
| 2023-03-27 | 15.52 | $17.59 | 87300 |
| 2023-03-24 | 15.55 | $17.30 | 103600 |
| 2023-03-23 | 15.17 | $17.17 | 89800 |
| 2023-03-22 | 14.83 | $17.41 | 113100 |
| 2023-03-21 | 14.80 | $17.70 | 115000 |
| 2023-03-20 | 14.94 | $17.51 | 124500 |
| 2023-03-17 | 14.80 | $17.43 | 445400 |
| 2023-03-16 | 14.65 | $17.80 | 132400 |
| 2023-03-15 | 14.49 | $17.66 | 128800 |
| 2023-03-14 | 13.89 | $17.78 | 112100 |
| 2023-03-13 | 13.40 | $17.24 | 121100 |
| 2023-03-10 | 12.82 | $17.69 | 111300 |
| 2023-03-09 | 12.61 | $18.00 | 87400 |
| 2023-03-08 | 12.73 | $17.85 | 104100 |
| 2023-03-07 | 12.32 | $17.74 | 107300 |
| 2023-03-06 | 11.69 | $17.69 | 251700 |
| 2023-03-03 | 11.17 | $18.21 | 96200 |
| 2023-03-02 | 11.11 | $18.02 | 105300 |
| 2023-03-01 | 10.73 | $18.08 | 89700 |
| 2023-02-28 | 10.57 | $18.10 | 185900 |
| 2023-02-27 | 10.20 | $17.95 | 94100 |
| 2023-02-24 | 9.82 | $18.05 | 115400 |
| 2023-02-23 | 9.57 | $18.65 | 81500 |
| 2023-02-22 | 9.63 | $18.68 | 132000 |
| 2023-02-21 | 9.71 | $18.59 | 94600 |
| 2023-02-17 | 10.06 | $19.23 | 137900 |
| 2023-02-16 | 10.28 | $19.15 | 158800 |
| 2023-02-15 | 10.68 | $19.44 | 121400 |
| 2023-02-14 | 11.10 | $19.17 | 102100 |
| 2023-02-13 | 11.35 | $19.45 | 65200 |
| 2023-02-10 | 11.60 | $19.34 | 142700 |
| 2023-02-09 | 11.99 | $19.30 | 115300 |
| 2023-02-08 | 12.35 | $19.39 | 101400 |
| 2023-02-07 | 12.61 | $19.67 | 111000 |
| 2023-02-06 | 12.88 | $19.51 | 131800 |
| 2023-02-03 | 13.32 | $19.54 | 201600 |
| 2023-02-02 | 13.74 | $19.32 | 340100 |
| 2023-02-01 | 14.19 | $20.55 | 268500 |
| 2023-01-31 | 13.76 | $19.97 | 225500 |
| 2023-01-30 | 13.77 | $19.50 | 129100 |
| 2023-01-27 | 14.10 | $19.75 | 87500 |
| 2023-01-26 | 14.42 | $19.71 | 237700 |
| 2023-01-25 | 14.61 | $20.22 | 85900 |
| 2023-01-24 | 15.08 | $19.94 | 118600 |
| 2023-01-23 | 15.16 | $20.33 | 106100 |
| 2023-01-20 | 15.25 | $19.58 | 116000 |
| 2023-01-19 | 15.70 | $19.87 | 110400 |
| 2023-01-18 | 15.91 | $19.98 | 80000 |
| 2023-01-17 | 15.85 | $20.50 | 104200 |
| 2023-01-13 | 15.24 | $20.46 | 74300 |
| 2023-01-12 | 14.81 | $20.13 | 76800 |
| 2023-01-11 | 14.57 | $19.58 | 119800 |
| 2023-01-10 | 14.44 | $19.78 | 113900 |
| 2023-01-09 | 14.45 | $19.36 | 59400 |
| 2023-01-06 | 14.45 | $19.03 | 156000 |
| 2023-01-05 | 14.98 | $18.38 | 98100 |
| 2023-01-04 | 15.45 | $18.53 | 164100 |
| 2023-01-03 | 15.95 | $18.27 | 139500 |
| 2022-12-30 | 16.36 | $18.11 | 109200 |
| 2022-12-29 | 16.30 | $17.86 | 77400 |
| 2022-12-28 | 16.04 | $17.54 | 98800 |
| 2022-12-27 | 15.73 | $17.77 | 102800 |
| 2022-12-23 | 15.51 | $18.03 | 110400 |
| 2022-12-22 | 15.33 | $17.99 | 116000 |
| 2022-12-21 | 15.14 | $18.46 | 179400 |
| 2022-12-20 | 15.43 | $18.60 | 148700 |
| 2022-12-19 | 15.61 | $18.51 | 149900 |
| 2022-12-16 | 15.93 | $18.80 | 378100 |
| 2022-12-15 | 16.47 | $19.17 | 110900 |
| 2022-12-14 | 17.32 | $20.29 | 105400 |
| 2022-12-13 | 17.42 | $20.67 | 267800 |
| 2022-12-12 | 17.09 | $20.82 | 89500 |
| 2022-12-09 | 17.39 | $20.66 | 123400 |
| 2022-12-08 | 17.38 | $21.14 | 109600 |
| 2022-12-07 | 17.37 | $20.59 | 141200 |
| 2022-12-06 | 17.72 | $20.66 | 203100 |
| 2022-12-05 | 17.81 | $21.22 | 111800 |
| 2022-12-02 | 18.11 | $21.25 | 151000 |
| 2022-12-01 | 18.44 | $20.17 | 310900 |
| 2022-11-30 | 19.16 | $19.73 | 317300 |
| 2022-11-29 | 19.42 | $19.35 | 156100 |
| 2022-11-28 | 19.36 | $19.05 | 128300 |
| 2022-11-25 | 19.40 | $19.32 | 61900 |
| 2022-11-23 | 19.47 | $19.24 | 63500 |
| 2022-11-22 | 19.55 | $19.12 | 95400 |
| 2022-11-21 | 19.65 | $19.36 | 108700 |
| 2022-11-18 | 19.82 | $19.22 | 117300 |
| 2022-11-17 | 19.99 | $18.59 | 117600 |
| 2022-11-16 | 19.63 | $18.62 | 101400 |
| 2022-11-15 | 19.31 | $19.10 | 102400 |
| 2022-11-14 | 19.15 | $18.97 | 147700 |
| 2022-11-11 | 18.89 | $19.35 | 120900 |
| 2022-11-10 | 18.84 | $19.36 | 123300 |
| 2022-11-09 | 18.64 | $18.16 | 103700 |
| 2022-11-08 | 17.82 | $18.84 | 118800 |
| 2022-11-07 | 17.25 | $19.09 | 84700 |
| 2022-11-04 | 16.77 | $19.14 | 121300 |
| 2022-11-03 | 15.98 | $18.57 | 112100 |
| 2022-11-02 | 15.20 | $19.28 | 139100 |
| 2022-11-01 | 14.67 | $19.46 | 153000 |
| 2022-10-31 | 14.18 | $19.65 | 282900 |
| 2022-10-28 | 13.71 | $19.85 | 169900 |
| 2022-10-27 | 13.21 | $19.60 | 390300 |
| 2022-10-26 | 12.69 | $21.46 | 149800 |
| 2022-10-25 | 12.89 | $21.77 | 290000 |
| 2022-10-24 | 13.09 | $20.90 | 127900 |
| 2022-10-21 | 13.65 | $20.75 | 184200 |
| 2022-10-20 | 14.18 | $20.45 | 247100 |
| 2022-10-19 | 14.56 | $20.36 | 97000 |
| 2022-10-18 | 14.71 | $20.59 | 95300 |
| 2022-10-17 | 15.08 | $20.58 | 81400 |
| 2022-10-14 | 15.16 | $19.91 | 110100 |
| 2022-10-13 | 15.16 | $20.54 | 124800 |
| 2022-10-12 | 15.16 | $20.05 | 91200 |
| 2022-10-11 | 14.76 | $20.04 | 154900 |
| 2022-10-10 | 14.34 | $19.90 | 98100 |
| 2022-10-07 | 14.21 | $20.76 | 77700 |
| 2022-10-06 | 14.65 | $21.77 | 65100 |
| 2022-10-05 | 15.14 | $21.61 | 112000 |
| 2022-10-04 | 15.83 | $21.17 | 143800 |
| 2022-10-03 | 16.37 | $20.10 | 200200 |
| 2022-09-30 | 16.01 | $20.04 | 185900 |
| 2022-09-29 | 15.69 | $20.47 | 185900 |
| 2022-09-28 | 15.52 | $21.61 | 439300 |
| 2022-09-27 | 16.15 | $21.40 | 216900 |
| 2022-09-26 | 16.81 | $21.63 | 108200 |
| 2022-09-23 | 17.64 | $21.81 | 116600 |
| 2022-09-22 | 18.51 | $22.28 | 186100 |
| 2022-09-21 | 19.38 | $21.94 | 129400 |
| 2022-09-20 | 20.07 | $22.15 | 77100 |
| 2022-09-19 | 21.08 | $22.32 | 111100 |
| 2022-09-16 | 21.99 | $22.21 | 336100 |
| 2022-09-15 | 23.11 | $22.36 | 122300 |
| 2022-09-14 | 24.08 | $22.54 | 118300 |
| 2022-09-13 | 24.91 | $22.66 | 169200 |
| 2022-09-12 | 25.68 | $23.37 | 197200 |
| 2022-09-09 | 26.17 | $22.75 | 114000 |
| 2022-09-08 | 27.18 | $22.36 | 183900 |
| 2022-09-07 | 28.51 | $22.61 | 149300 |
| 2022-09-06 | 29.67 | $22.59 | 176700 |
| 2022-09-02 | 30.81 | $23.05 | 140000 |
| 2022-09-01 | 31.80 | $23.14 | 162100 |
| 2022-08-31 | 32.99 | $23.59 | 302700 |
| 2022-08-30 | 34.07 | $23.66 | 92400 |
| 2022-08-29 | 34.95 | $23.77 | 117700 |
| 2022-08-26 | 35.74 | $23.88 | 110200 |
| 2022-08-25 | 36.42 | $24.76 | 108100 |
| 2022-08-24 | 36.76 | $24.20 | 104400 |
| 2022-08-23 | 37.37 | $23.93 | 111300 |
| 2022-08-22 | 37.89 | $24.34 | 171400 |
| 2022-08-19 | 38.11 | $25.25 | 156200 |
| 2022-08-18 | 37.50 | $25.94 | 100200 |
| 2022-08-17 | 36.78 | $25.41 | 150900 |
| 2022-08-16 | 36.15 | $25.84 | 189600 |
| 2022-08-15 | 35.47 | $25.68 | 120500 |
| 2022-08-12 | 34.88 | $25.52 | 151700 |
| 2022-08-11 | 34.34 | $24.93 | 163500 |
| 2022-08-10 | 33.83 | $25.15 | 223900 |
| 2022-08-09 | 33.21 | $24.86 | 180000 |
| 2022-08-08 | 32.63 | $25.29 | 150100 |
| 2022-08-05 | 31.55 | $25.90 | 163100 |
| 2022-08-04 | 29.96 | $26.28 | 260000 |
| 2022-08-03 | 28.29 | $26.74 | 248600 |
| 2022-08-02 | 26.53 | $25.43 | 271800 |
| 2022-08-01 | 24.89 | $25.85 | 349400 |
| 2022-07-29 | 23.14 | $25.78 | 631800 |
| 2022-07-28 | 21.31 | $24.87 | 927500 |
| 2022-07-27 | 19.69 | $20.29 | 170900 |
| 2022-07-26 | 19.95 | $19.74 | 121200 |
| 2022-07-25 | 20.62 | $19.74 | 125100 |
| 2022-07-22 | 21.16 | $19.85 | 108100 |
| 2022-07-21 | 21.73 | $20.22 | 144100 |
| 2022-07-20 | 22.28 | $19.94 | 370400 |
| 2022-07-19 | 23.05 | $19.50 | 428100 |
| 2022-07-18 | 24.09 | $18.68 | 218500 |
| 2022-07-15 | 25.30 | $19.07 | 575300 |
| 2022-07-14 | 26.59 | $18.48 | 185400 |
| 2022-07-13 | 27.17 | $18.72 | 142500 |
| 2022-07-12 | 27.81 | $18.84 | 191600 |
| 2022-07-11 | 28.59 | $18.53 | 237100 |
| 2022-07-08 | 29.41 | $19.71 | 267100 |
| 2022-07-07 | 30.87 | $19.77 | 344100 |
| 2022-07-06 | 32.24 | $18.79 | 273900 |
| 2022-07-05 | 32.79 | $18.72 | 192000 |
| 2022-07-01 | 33.21 | $18.77 | 181800 |
| 2022-06-30 | 33.89 | $18.52 | 183300 |
| 2022-06-29 | 34.60 | $18.75 | 115500 |
| 2022-06-28 | 35.46 | $18.78 | 197700 |
| 2022-06-27 | 36.56 | $19.30 | 197400 |
| 2022-06-24 | 38.07 | $19.44 | 372400 |
| 2022-06-23 | 39.52 | $18.64 | 172300 |
| 2022-06-22 | 40.24 | $18.34 | 160900 |
| 2022-06-21 | 40.99 | $18.31 | 159100 |
| 2022-06-17 | 41.42 | $17.93 | 386200 |
| 2022-06-16 | 41.48 | $17.70 | 166900 |
| 2022-06-15 | 41.54 | $18.28 | 170800 |
| 2022-06-14 | 41.72 | $17.64 | 148900 |
| 2022-06-13 | 41.19 | $17.57 | 199800 |
| 2022-06-10 | 40.66 | $18.62 | 100100 |
| 2022-06-09 | 40.59 | $19.41 | 139000 |
| 2022-06-08 | 40.95 | $19.65 | 127400 |
| 2022-06-07 | 41.41 | $19.76 | 136500 |
| 2022-06-06 | 41.70 | $19.48 | 155900 |
| 2022-06-03 | 42.18 | $19.33 | 212300 |
| 2022-06-02 | 42.69 | $19.64 | 158900 |
| 2022-06-01 | 43.23 | $19.11 | 153800 |
| 2022-05-31 | 43.86 | $19.05 | 348400 |
| 2022-05-27 | 44.11 | $19.39 | 165300 |
| 2022-05-26 | 44.42 | $19.04 | 167600 |
| 2022-05-25 | 44.50 | $18.70 | 170000 |
| 2022-05-24 | 44.58 | $18.99 | 304900 |
| 2022-05-23 | 44.59 | $18.76 | 220900 |
| 2022-05-20 | 44.75 | $18.73 | 225100 |
| 2022-05-19 | 44.92 | $19.20 | 318700 |
| 2022-05-18 | 44.44 | $19.40 | 254500 |
| 2022-05-17 | 44.13 | $20.19 | 186900 |
| 2022-05-16 | 44.10 | $19.98 | 166400 |
| 2022-05-13 | 43.60 | $19.89 | 191400 |
| 2022-05-12 | 43.12 | $19.64 | 188000 |
| 2022-05-11 | 42.49 | $19.62 | 194600 |
| 2022-05-10 | 41.93 | $19.95 | 395300 |
| 2022-05-09 | 41.35 | $20.16 | 241700 |
| 2022-05-06 | 40.40 | $20.10 | 239300 |
| 2022-05-05 | 39.41 | $20.20 | 271000 |
| 2022-05-04 | 38.46 | $21.89 | 286400 |
| 2022-05-03 | 37.89 | $22.09 | 433700 |
| 2022-05-02 | 37.34 | $21.89 | 398400 |
| 2022-04-29 | 36.63 | $21.70 | 386100 |
| 2022-04-28 | 35.89 | $22.12 | 428900 |
| 2022-04-27 | 34.84 | $21.57 | 256400 |
| 2022-04-26 | 34.39 | $22.13 | 272400 |
| 2022-04-25 | 34.11 | $22.10 | 314400 |
| 2022-04-22 | 33.59 | $21.71 | 342800 |
| 2022-04-21 | 33.13 | $22.38 | 359600 |
| 2022-04-20 | 32.82 | $22.77 | 290100 |
| 2022-04-19 | 32.68 | $22.37 | 564700 |
| 2022-04-18 | 32.00 | $23.14 | 314000 |
| 2022-04-14 | 32.21 | $22.55 | 127700 |
| 2022-04-13 | 31.92 | $23.07 | 143100 |
| 2022-04-12 | 31.87 | $23.01 | 110000 |
| 2022-04-11 | 31.83 | $22.97 | 171800 |
| 2022-04-08 | 31.38 | $23.02 | 184400 |
| 2022-04-07 | 30.91 | $23.05 | 250100 |
| 2022-04-06 | 30.41 | $23.01 | 192500 |
| 2022-04-05 | 29.99 | $23.34 | 151300 |
| 2022-04-04 | 29.83 | $24.27 | 158500 |
| 2022-04-01 | 30.22 | $24.79 | 303700 |
| 2022-03-31 | 30.63 | $24.68 | 188300 |
| 2022-03-30 | 31.25 | $24.63 | 137800 |
| 2022-03-29 | 31.96 | $25.02 | 155800 |
| 2022-03-28 | 32.86 | $24.95 | 218200 |
| 2022-03-25 | 33.30 | $24.69 | 175000 |
| 2022-03-24 | 33.65 | $24.67 | 100000 |
| 2022-03-23 | 33.76 | $24.50 | 168100 |
| 2022-03-22 | 33.88 | $24.74 | 114900 |
| 2022-03-21 | 34.09 | $24.45 | 274700 |
| 2022-03-18 | 34.27 | $24.69 | 409600 |
| 2022-03-17 | 34.33 | $24.59 | 125600 |
| 2022-03-16 | 34.46 | $24.35 | 211100 |
| 2022-03-15 | 34.13 | $23.58 | 199700 |
| 2022-03-14 | 33.15 | $23.23 | 295500 |
| 2022-03-11 | 32.10 | $23.67 | 143400 |
| 2022-03-10 | 31.27 | $24.70 | 174200 |
| 2022-03-09 | 30.64 | $24.89 | 191300 |
| 2022-03-08 | 29.98 | $24.37 | 245400 |
| 2022-03-07 | 29.28 | $25.53 | 197300 |
| 2022-03-04 | 29.04 | $26.18 | 119400 |
| 2022-03-03 | 29.04 | $26.98 | 214700 |
| 2022-03-02 | 29.46 | $26.88 | 193900 |
| 2022-03-01 | 29.59 | $26.41 | 248900 |
| 2022-02-28 | 29.35 | $26.61 | 269100 |
| 2022-02-25 | 29.11 | $26.25 | 218500 |
| 2022-02-24 | 28.61 | $26.31 | 247400 |
| 2022-02-23 | 27.95 | $25.86 | 163800 |
| 2022-02-22 | 27.56 | $26.11 | 227000 |
| 2022-02-18 | 27.23 | $26.83 | 279200 |
| 2022-02-17 | 27.15 | $26.98 | 231200 |
| 2022-02-16 | 27.13 | $27.26 | 297300 |
| 2022-02-15 | 27.11 | $27.12 | 236600 |
| 2022-02-14 | 27.19 | $26.30 | 231400 |
| 2022-02-11 | 26.76 | $26.07 | 216800 |
| 2022-02-10 | 25.96 | $25.81 | 320900 |
| 2022-02-09 | 25.12 | $26.22 | 208000 |
| 2022-02-08 | 24.36 | $26.75 | 220000 |
| 2022-02-07 | 23.57 | $26.21 | 371500 |
| 2022-02-04 | 22.75 | $27.17 | 349600 |
| 2022-02-03 | 22.09 | $28.00 | 647700 |
| 2022-02-02 | 21.39 | $28.23 | 326400 |
| 2022-02-01 | 21.52 | $27.61 | 337700 |
| 2022-01-31 | 21.33 | $27.67 | 366200 |
| 2022-01-28 | 21.05 | $26.42 | 216500 |
| 2022-01-27 | 19.62 | $25.82 | 349600 |
| 2022-01-26 | 18.25 | $27.18 | 256100 |
| 2022-01-25 | 17.42 | $27.41 | 259200 |
| 2022-01-24 | 16.33 | $27.64 | 321100 |
| 2022-01-21 | 15.11 | $27.02 | 402300 |
| 2022-01-20 | 14.03 | $27.42 | 202300 |
| 2022-01-19 | 13.12 | $27.81 | 240300 |
| 2022-01-18 | 12.37 | $28.82 | 149100 |
| 2022-01-14 | 12.21 | $29.70 | 145200 |
| 2022-01-13 | 12.42 | $29.57 | 141000 |
| 2022-01-12 | 12.79 | $29.53 | 179600 |
| 2022-01-11 | 13.23 | $30.43 | 129500 |
| 2022-01-10 | 13.79 | $30.58 | 334000 |
| 2022-01-07 | 14.33 | $30.12 | 222500 |
| 2022-01-06 | 15.04 | $30.06 | 279900 |
| 2022-01-05 | 15.79 | $30.56 | 200500 |
| 2022-01-04 | 16.27 | $30.45 | 240700 |
| 2022-01-03 | 16.90 | $29.94 | 178000 |
| 2021-12-31 | 17.55 | $29.21 | 175700 |
| 2021-12-30 | 18.07 | $29.52 | 170600 |
| 2021-12-29 | 18.87 | $30.40 | 146900 |
| 2021-12-28 | 19.69 | $30.11 | 251300 |
| 2021-12-27 | 20.68 | $29.69 | 286400 |
| 2021-12-23 | 21.37 | $29.11 | 255300 |
| 2021-12-22 | 22.34 | $29.42 | 161000 |
| 2021-12-21 | 23.18 | $29.33 | 319100 |
| 2021-12-20 | 24.07 | $29.04 | 493600 |
| 2021-12-17 | 24.79 | $28.51 | 1.3M |
| 2021-12-16 | 25.57 | $28.73 | 301900 |
| 2021-12-15 | 26.70 | $29.42 | 451100 |
| 2021-12-14 | 27.74 | $28.50 | 237700 |
| 2021-12-13 | 28.42 | $28.54 | 329200 |
| 2021-12-10 | 29.12 | $28.56 | 420700 |
| 2021-12-09 | 30.18 | $29.27 | 422100 |
| 2021-12-08 | 31.61 | $29.01 | 392600 |
| 2021-12-07 | 32.92 | $28.88 | 386100 |
| 2021-12-06 | 34.31 | $28.85 | 379100 |
| 2021-12-03 | 35.45 | $28.00 | 269100 |
| 2021-12-02 | 35.92 | $27.66 | 491300 |
| 2021-12-01 | 36.11 | $26.51 | 307900 |
| 2021-11-30 | 36.13 | $26.74 | 388100 |
| 2021-11-29 | 35.56 | $26.38 | 279900 |
| 2021-11-26 | 35.06 | $26.66 | 365100 |
| 2021-11-24 | 34.19 | $27.18 | 271200 |
| 2021-11-23 | 33.55 | $28.06 | 410300 |
| 2021-11-22 | 33.11 | $27.79 | 677100 |
| 2021-11-19 | 32.12 | $27.55 | 307200 |
| 2021-11-18 | 31.17 | $27.56 | 387200 |
| 2021-11-17 | 29.88 | $27.65 | 307900 |
| 2021-11-16 | 28.62 | $27.79 | 264000 |
| 2021-11-15 | 27.44 | $28.03 | 268400 |
| 2021-11-12 | 26.25 | $28.33 | 214800 |
| 2021-11-11 | 25.04 | $28.12 | 244200 |
| 2021-11-10 | 23.74 | $27.96 | 332500 |
| 2021-11-09 | 22.43 | $28.68 | 316400 |
| 2021-11-08 | 21.29 | $29.29 | 446100 |
| 2021-11-05 | 20.32 | $29.78 | 297800 |
| 2021-11-04 | 19.41 | $29.51 | 241000 |
| 2021-11-03 | 18.45 | $30.11 | 318300 |
| 2021-11-02 | 17.58 | $29.94 | 306200 |
| 2021-11-01 | 16.66 | $29.81 | 465500 |
| 2021-10-29 | 15.30 | $28.83 | 877200 |
| 2021-10-28 | 13.87 | $30.36 | 2.1M |
| 2021-10-27 | 12.20 | $31.38 | 652800 |
| 2021-10-26 | 12.32 | $31.61 | 433600 |
| 2021-10-25 | 12.45 | $31.54 | 340800 |
| 2021-10-22 | 12.74 | $32.23 | 239400 |
| 2021-10-21 | 13.18 | $32.94 | 175500 |
| 2021-10-20 | 13.14 | $33.12 | 141500 |
| 2021-10-19 | 12.95 | $32.99 | 127600 |
| 2021-10-18 | 12.98 | $32.95 | 189800 |
| 2021-10-15 | 13.09 | $32.90 | 190500 |
| 2021-10-14 | 12.84 | $33.32 | 164800 |
| 2021-10-13 | 13.01 | $33.18 | 143800 |
| 2021-10-12 | 13.35 | $32.99 | 189800 |
| 2021-10-11 | 13.70 | $32.99 | 104500 |
| 2021-10-08 | 14.23 | $32.98 | 166700 |
| 2021-10-07 | 14.64 | $33.06 | 288900 |
| 2021-10-06 | 15.08 | $32.95 | 189200 |
| 2021-10-05 | 15.78 | $32.72 | 267900 |
| 2021-10-04 | 16.46 | $32.21 | 260300 |
| 2021-10-01 | 17.06 | $32.44 | 293900 |
| 2021-09-30 | 17.64 | $31.91 | 329400 |
| 2021-09-29 | 18.37 | $32.86 | 201400 |
| 2021-09-28 | 19.06 | $32.68 | 336400 |
| 2021-09-27 | 19.75 | $33.00 | 225400 |
| 2021-09-24 | 20.47 | $32.52 | 199900 |
| 2021-09-23 | 21.47 | $32.14 | 167500 |
| 2021-09-22 | 22.39 | $31.72 | 171200 |
| 2021-09-21 | 23.21 | $31.86 | 248700 |
| 2021-09-20 | 23.89 | $31.95 | 340300 |
| 2021-09-17 | 24.56 | $31.69 | 638900 |
| 2021-09-16 | 25.52 | $32.16 | 133300 |
| 2021-09-15 | 26.79 | $32.20 | 180000 |
| 2021-09-14 | 28.12 | $32.32 | 171000 |
| 2021-09-13 | 29.57 | $33.05 | 141900 |
| 2021-09-10 | 30.78 | $32.73 | 192200 |
| 2021-09-09 | 32.06 | $33.01 | 211300 |
| 2021-09-08 | 33.19 | $33.77 | 300800 |
| 2021-09-07 | 34.41 | $33.92 | 217300 |
| 2021-09-03 | 35.18 | $34.37 | 135000 |
| 2021-09-02 | 35.72 | $34.56 | 185500 |
| 2021-09-01 | 36.29 | $34.18 | 323300 |
| 2021-08-31 | 36.83 | $35.73 | 309500 |
| 2021-08-30 | 36.66 | $35.72 | 243900 |
| 2021-08-27 | 36.55 | $35.49 | 261400 |
| 2021-08-26 | 36.44 | $35.23 | 159100 |
| 2021-08-25 | 36.44 | $35.38 | 163800 |
| 2021-08-24 | 36.43 | $35.26 | 210000 |
| 2021-08-23 | 36.41 | $35.24 | 212700 |
| 2021-08-20 | 36.42 | $35.16 | 207800 |
| 2021-08-19 | 36.47 | $34.79 | 285900 |
| 2021-08-18 | 36.61 | $34.54 | 267100 |
| 2021-08-17 | 36.76 | $34.33 | 384300 |
| 2021-08-16 | 36.95 | $34.86 | 279200 |
| 2021-08-13 | 36.85 | $35.13 | 197900 |
| 2021-08-12 | 36.67 | $35.36 | 207300 |
| 2021-08-11 | 36.48 | $35.44 | 255000 |
| 2021-08-10 | 36.30 | $35.04 | 256900 |
| 2021-08-09 | 36.18 | $33.88 | 501500 |
| 2021-08-06 | 36.13 | $34.38 | 515900 |
| 2021-08-05 | 35.92 | $34.46 | 402400 |
| 2021-08-04 | 35.70 | $34.17 | 339900 |
| 2021-08-03 | 35.51 | $34.61 | 354000 |
| 2021-08-02 | 35.31 | $33.88 | 383100 |
| 2021-07-30 | 35.12 | $34.25 | 342700 |
| 2021-07-29 | 34.91 | $34.60 | 519600 |
| 2021-07-28 | 34.71 | $33.26 | 322300 |
| 2021-07-27 | 34.65 | $32.70 | 750800 |
| 2021-07-26 | 34.59 | $34.55 | 550400 |
| 2021-07-23 | 34.12 | $34.35 | 704200 |
| 2021-07-22 | 33.69 | $33.53 | 3.0M |
| 2021-07-21 | 33.27 | $37.06 | 530900 |
| 2021-07-20 | 31.52 | $36.83 | 224000 |
| 2021-07-19 | 29.70 | $36.65 | 279200 |
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