Is CTO Realty Growth, Inc. (CTO) a Buy, Sell, or Hold?
Enter your email address below for free access to our CTO Realty Growth, Inc. (CTO) research center and poll results.
NYSE : CTO
CTO Realty Growth, Inc. — Technical Indicators
$21.97 USD
$0.1 (0.46%)
- Volume
- 326.49K
- Average Volume
- 400.57K
- Market Capitalization
- $823.56M
- P/E Ratio
- 15.44
- Dividend Yield
- 6.92%
- Price Target
- $24.00
- Year High
- $22.71
- Year Low
- $15.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.11
- Current Ratio
- $2.44
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.87
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.82
Average
18.54
Maximum
21.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.87 | $21.97 | 413200 |
| 2026-07-30 | 21.85 | $21.87 | 372714 |
| 2026-07-29 | 21.83 | $22.37 | 457434 |
| 2026-07-28 | 21.78 | $21.91 | 373000 |
| 2026-07-27 | 21.79 | $22.03 | 308300 |
| 2026-07-24 | 21.77 | $22.00 | 183871 |
| 2026-07-23 | 21.73 | $21.81 | 324543 |
| 2026-07-22 | 21.70 | $22.17 | 202418 |
| 2026-07-21 | 21.63 | $22.53 | 366735 |
| 2026-07-20 | 21.53 | $22.39 | 269900 |
| 2026-07-17 | 21.44 | $22.22 | 225028 |
| 2026-07-16 | 21.36 | $22.36 | 330331 |
| 2026-07-15 | 21.29 | $21.52 | 205296 |
| 2026-07-14 | 21.25 | $21.61 | 301039 |
| 2026-07-13 | 21.21 | $21.44 | 282756 |
| 2026-07-10 | 21.18 | $21.29 | 256513 |
| 2026-07-09 | 21.17 | $21.43 | 354004 |
| 2026-07-08 | 21.14 | $21.43 | 577100 |
| 2026-07-07 | 21.09 | $21.55 | 470800 |
| 2026-07-06 | 21.04 | $21.43 | 286710 |
| 2026-07-02 | 20.98 | $21.57 | 472800 |
| 2026-07-01 | 20.89 | $21.48 | 462224 |
| 2026-06-30 | 20.83 | $21.51 | 521245 |
| 2026-06-29 | 20.78 | $21.93 | 402700 |
| 2026-06-26 | 20.71 | $21.74 | 1.4M |
| 2026-06-25 | 20.66 | $21.14 | 235349 |
| 2026-06-24 | 20.64 | $21.25 | 611918 |
| 2026-06-23 | 20.60 | $20.83 | 431249 |
| 2026-06-22 | 20.58 | $20.51 | 277510 |
| 2026-06-18 | 20.58 | $20.60 | 487300 |
| 2026-06-17 | 20.58 | $20.66 | 305000 |
| 2026-06-16 | 20.58 | $20.92 | 172900 |
| 2026-06-15 | 20.56 | $20.60 | 216800 |
| 2026-06-12 | 20.53 | $20.93 | 228538 |
| 2026-06-11 | 20.49 | $20.83 | 348162 |
| 2026-06-10 | 20.44 | $20.98 | 476600 |
| 2026-06-09 | 20.40 | $20.81 | 335200 |
| 2026-06-08 | 20.37 | $20.62 | 356310 |
| 2026-06-05 | 20.36 | $20.52 | 284725 |
| 2026-06-04 | 20.35 | $20.07 | 199710 |
| 2026-06-03 | 20.37 | $19.92 | 360300 |
| 2026-06-02 | 20.40 | $20.32 | 303700 |
| 2026-06-01 | 20.40 | $20.32 | 320000 |
| 2026-05-29 | 20.41 | $20.55 | 553578 |
| 2026-05-28 | 20.39 | $20.85 | 350505 |
| 2026-05-27 | 20.37 | $20.64 | 542838 |
| 2026-05-26 | 20.32 | $20.50 | 1.3M |
| 2026-05-22 | 20.28 | $20.38 | 317100 |
| 2026-05-21 | 20.24 | $20.48 | 716000 |
| 2026-05-20 | 20.20 | $20.70 | 306528 |
| 2026-05-19 | 20.13 | $20.72 | 444503 |
| 2026-05-18 | 20.08 | $20.44 | 740343 |
| 2026-05-15 | 20.06 | $19.98 | 198081 |
| 2026-05-14 | 20.06 | $20.08 | 287200 |
| 2026-05-13 | 20.05 | $19.92 | 285823 |
| 2026-05-12 | 20.04 | $20.21 | 277835 |
| 2026-05-11 | 20.01 | $20.26 | 339432 |
| 2026-05-08 | 19.97 | $20.29 | 795200 |
| 2026-05-07 | 19.94 | $20.30 | 337400 |
| 2026-05-06 | 19.89 | $20.50 | 407502 |
| 2026-05-05 | 19.83 | $20.58 | 315200 |
| 2026-05-04 | 19.75 | $20.33 | 545813 |
| 2026-05-01 | 19.69 | $20.44 | 408200 |
| 2026-04-30 | 19.61 | $20.25 | 394900 |
| 2026-04-29 | 19.52 | $20.43 | 331300 |
| 2026-04-28 | 19.42 | $19.70 | 126600 |
| 2026-04-27 | 19.36 | $19.57 | 158300 |
| 2026-04-24 | 19.29 | $19.67 | 139400 |
| 2026-04-23 | 19.21 | $19.58 | 108800 |
| 2026-04-22 | 19.15 | $19.41 | 185800 |
| 2026-04-21 | 19.10 | $19.60 | 211400 |
| 2026-04-20 | 19.05 | $20.06 | 141600 |
| 2026-04-17 | 18.96 | $20.08 | 208100 |
| 2026-04-16 | 18.90 | $19.77 | 146300 |
| 2026-04-15 | 18.85 | $19.67 | 131500 |
| 2026-04-14 | 18.82 | $19.76 | 182200 |
| 2026-04-13 | 18.78 | $19.49 | 177500 |
| 2026-04-10 | 18.75 | $19.55 | 298400 |
| 2026-04-09 | 18.71 | $19.43 | 281200 |
| 2026-04-08 | 18.70 | $19.19 | 276600 |
| 2026-04-07 | 18.72 | $19.10 | 269400 |
| 2026-04-06 | 18.74 | $19.00 | 176400 |
| 2026-04-02 | 18.78 | $18.80 | 160300 |
| 2026-04-01 | 18.82 | $18.52 | 174900 |
| 2026-03-31 | 18.88 | $18.49 | 232300 |
| 2026-03-30 | 18.94 | $18.44 | 164700 |
| 2026-03-27 | 19.00 | $18.10 | 220200 |
| 2026-03-26 | 19.07 | $18.22 | 187300 |
| 2026-03-25 | 19.14 | $18.32 | 174100 |
| 2026-03-24 | 19.20 | $18.40 | 249600 |
| 2026-03-23 | 19.25 | $18.57 | 198700 |
| 2026-03-20 | 19.31 | $18.34 | 319600 |
| 2026-03-19 | 19.39 | $18.76 | 177000 |
| 2026-03-18 | 19.41 | $18.86 | 206700 |
| 2026-03-17 | 19.41 | $19.11 | 234300 |
| 2026-03-16 | 19.42 | $18.98 | 132400 |
| 2026-03-13 | 19.41 | $18.72 | 195400 |
| 2026-03-12 | 19.40 | $18.88 | 276500 |
| 2026-03-11 | 19.38 | $19.20 | 328900 |
| 2026-03-10 | 19.35 | $19.59 | 284200 |
| 2026-03-09 | 19.29 | $19.55 | 227100 |
| 2026-03-06 | 19.25 | $19.77 | 433700 |
| 2026-03-05 | 19.19 | $19.62 | 251700 |
| 2026-03-04 | 19.12 | $19.75 | 353100 |
| 2026-03-03 | 19.02 | $19.64 | 321600 |
| 2026-03-02 | 18.93 | $19.64 | 767900 |
| 2026-02-27 | 18.83 | $19.48 | 288000 |
| 2026-02-26 | 18.74 | $19.53 | 299700 |
| 2026-02-25 | 18.63 | $19.53 | 271500 |
| 2026-02-24 | 18.54 | $19.44 | 305200 |
| 2026-02-23 | 18.45 | $19.76 | 325400 |
| 2026-02-20 | 18.37 | $19.91 | 391200 |
| 2026-02-19 | 18.27 | $19.19 | 201700 |
| 2026-02-18 | 18.22 | $18.99 | 228300 |
| 2026-02-17 | 18.18 | $19.15 | 237800 |
| 2026-02-13 | 18.14 | $18.93 | 233500 |
| 2026-02-12 | 18.11 | $18.50 | 202100 |
| 2026-02-11 | 18.09 | $18.49 | 137200 |
| 2026-02-10 | 18.08 | $18.62 | 246300 |
| 2026-02-09 | 18.06 | $18.38 | 116200 |
| 2026-02-06 | 18.06 | $18.59 | 274700 |
| 2026-02-05 | 18.05 | $18.57 | 392600 |
| 2026-02-04 | 18.05 | $18.27 | 335500 |
| 2026-02-03 | 18.05 | $17.80 | 317300 |
| 2026-02-02 | 18.07 | $17.77 | 296700 |
| 2026-01-30 | 18.10 | $17.77 | 365300 |
| 2026-01-29 | 18.13 | $17.53 | 216800 |
| 2026-01-28 | 18.17 | $17.39 | 219300 |
| 2026-01-27 | 18.21 | $17.72 | 172600 |
| 2026-01-26 | 18.22 | $17.76 | 206900 |
| 2026-01-23 | 18.23 | $18.07 | 245700 |
| 2026-01-22 | 18.22 | $17.94 | 223300 |
| 2026-01-21 | 18.21 | $18.14 | 301900 |
| 2026-01-20 | 18.20 | $18.16 | 227300 |
| 2026-01-16 | 18.22 | $18.45 | 204000 |
| 2026-01-15 | 18.20 | $18.24 | 196300 |
| 2026-01-14 | 18.18 | $18.10 | 193900 |
| 2026-01-13 | 18.16 | $18.27 | 166700 |
| 2026-01-12 | 18.14 | $18.37 | 203700 |
| 2026-01-09 | 18.10 | $18.19 | 380300 |
| 2026-01-08 | 18.10 | $18.49 | 229800 |
| 2026-01-07 | 18.09 | $18.51 | 303300 |
| 2026-01-06 | 18.06 | $18.37 | 274000 |
| 2026-01-05 | 18.04 | $18.12 | 347600 |
| 2026-01-02 | 18.03 | $18.35 | 262000 |
| 2025-12-31 | 18.02 | $18.41 | 225800 |
| 2025-12-30 | 18.00 | $18.33 | 301100 |
| 2025-12-29 | 17.98 | $18.20 | 346300 |
| 2025-12-26 | 17.98 | $17.98 | 171100 |
| 2025-12-24 | 17.98 | $17.97 | 124300 |
| 2025-12-23 | 17.98 | $17.76 | 226200 |
| 2025-12-22 | 17.97 | $17.72 | 416400 |
| 2025-12-19 | 17.96 | $18.07 | 590200 |
| 2025-12-18 | 17.92 | $18.52 | 422700 |
| 2025-12-17 | 17.85 | $18.06 | 305200 |
| 2025-12-16 | 17.81 | $17.73 | 341600 |
| 2025-12-15 | 17.79 | $17.80 | 397600 |
| 2025-12-12 | 17.77 | $17.78 | 448800 |
| 2025-12-11 | 17.75 | $17.66 | 294200 |
| 2025-12-10 | 17.74 | $18.18 | 399200 |
| 2025-12-09 | 17.71 | $18.21 | 433200 |
| 2025-12-08 | 17.67 | $17.94 | 238400 |
| 2025-12-05 | 17.64 | $18.00 | 231100 |
| 2025-12-04 | 17.59 | $17.95 | 252700 |
| 2025-12-03 | 17.55 | $18.08 | 238700 |
| 2025-12-02 | 17.49 | $18.05 | 227800 |
| 2025-12-01 | 17.44 | $17.99 | 187600 |
| 2025-11-28 | 17.37 | $18.08 | 93900 |
| 2025-11-26 | 17.30 | $18.09 | 156600 |
| 2025-11-25 | 17.23 | $17.94 | 283100 |
| 2025-11-24 | 17.14 | $17.64 | 243700 |
| 2025-11-21 | 17.08 | $17.51 | 276600 |
| 2025-11-20 | 17.03 | $17.22 | 236700 |
| 2025-11-19 | 16.98 | $17.09 | 228000 |
| 2025-11-18 | 16.93 | $17.33 | 198200 |
| 2025-11-17 | 16.86 | $17.23 | 217400 |
| 2025-11-14 | 16.79 | $17.45 | 197700 |
| 2025-11-13 | 16.71 | $17.41 | 206900 |
| 2025-11-12 | 16.62 | $17.42 | 217300 |
| 2025-11-11 | 16.54 | $17.60 | 277000 |
| 2025-11-10 | 16.45 | $17.31 | 219400 |
| 2025-11-07 | 16.37 | $17.37 | 237300 |
| 2025-11-06 | 16.26 | $17.08 | 270400 |
| 2025-11-05 | 16.18 | $17.08 | 224000 |
| 2025-11-04 | 16.10 | $17.00 | 323700 |
| 2025-11-03 | 16.02 | $16.90 | 375600 |
| 2025-10-31 | 15.95 | $16.68 | 277900 |
| 2025-10-30 | 15.93 | $16.73 | 418900 |
| 2025-10-29 | 15.90 | $16.51 | 490400 |
| 2025-10-28 | 15.88 | $16.30 | 302000 |
| 2025-10-27 | 15.88 | $16.43 | 352900 |
| 2025-10-24 | 15.85 | $16.37 | 199700 |
| 2025-10-23 | 15.83 | $16.32 | 236200 |
| 2025-10-22 | 15.82 | $16.15 | 239900 |
| 2025-10-21 | 15.82 | $15.84 | 210200 |
| 2025-10-20 | 15.83 | $15.90 | 204900 |
| 2025-10-17 | 15.84 | $15.72 | 217600 |
| 2025-10-16 | 15.87 | $15.66 | 203200 |
| 2025-10-15 | 15.91 | $15.91 | 200500 |
| 2025-10-14 | 15.94 | $15.75 | 301600 |
| 2025-10-13 | 15.97 | $15.68 | 258900 |
| 2025-10-10 | 16.01 | $15.26 | 312700 |
| 2025-10-09 | 16.08 | $15.45 | 288600 |
| 2025-10-08 | 16.13 | $15.39 | 501400 |
| 2025-10-07 | 16.21 | $15.35 | 489800 |
| 2025-10-06 | 16.30 | $15.57 | 530400 |
| 2025-10-03 | 16.38 | $16.23 | 352600 |
| 2025-10-02 | 16.44 | $16.13 | 429000 |
| 2025-10-01 | 16.50 | $16.22 | 401200 |
| 2025-09-30 | 16.54 | $16.30 | 388700 |
| 2025-09-29 | 16.58 | $15.89 | 379700 |
| 2025-09-26 | 16.65 | $15.96 | 333600 |
| 2025-09-25 | 16.71 | $15.97 | 290500 |
| 2025-09-24 | 16.77 | $16.23 | 344700 |
| 2025-09-23 | 16.81 | $16.08 | 308300 |
| 2025-09-22 | 16.85 | $16.11 | 379900 |
| 2025-09-19 | 16.89 | $16.33 | 546800 |
| 2025-09-18 | 16.90 | $16.46 | 216300 |
| 2025-09-17 | 16.91 | $16.37 | 296300 |
| 2025-09-16 | 16.92 | $16.36 | 314000 |
| 2025-09-15 | 16.93 | $16.58 | 400300 |
| 2025-09-12 | 16.92 | $16.53 | 346700 |
| 2025-09-11 | 16.92 | $16.58 | 383100 |
| 2025-09-10 | 16.93 | $17.02 | 568300 |
| 2025-09-09 | 16.90 | $17.06 | 207800 |
| 2025-09-08 | 16.86 | $17.17 | 219600 |
| 2025-09-05 | 16.82 | $17.42 | 202600 |
| 2025-09-04 | 16.77 | $17.34 | 154500 |
| 2025-09-03 | 16.72 | $17.13 | 204200 |
| 2025-09-02 | 16.69 | $17.01 | 231800 |
| 2025-08-29 | 16.67 | $17.28 | 162100 |
| 2025-08-28 | 16.63 | $17.19 | 136900 |
| 2025-08-27 | 16.60 | $17.14 | 193000 |
| 2025-08-26 | 16.56 | $16.96 | 240100 |
| 2025-08-25 | 16.59 | $16.87 | 222100 |
| 2025-08-22 | 16.61 | $16.95 | 245500 |
| 2025-08-21 | 16.65 | $16.63 | 246300 |
| 2025-08-20 | 16.69 | $16.63 | 163300 |
| 2025-08-19 | 16.74 | $16.60 | 170200 |
| 2025-08-18 | 16.80 | $16.42 | 223200 |
| 2025-08-15 | 16.84 | $16.50 | 252400 |
| 2025-08-14 | 16.88 | $16.51 | 471600 |
| 2025-08-13 | 16.92 | $16.72 | 295400 |
| 2025-08-12 | 16.95 | $16.50 | 254300 |
| 2025-08-11 | 17.00 | $16.27 | 304800 |
| 2025-08-08 | 17.07 | $16.34 | 190300 |
| 2025-08-07 | 17.13 | $16.43 | 275300 |
| 2025-08-06 | 17.18 | $16.35 | 341900 |
| 2025-08-05 | 17.23 | $16.49 | 297600 |
| 2025-08-04 | 17.27 | $16.66 | 275100 |
| 2025-08-01 | 17.30 | $16.44 | 351000 |
| 2025-07-31 | 17.36 | $16.51 | 439900 |
| 2025-07-30 | 17.42 | $16.36 | 795300 |
| 2025-07-29 | 17.47 | $17.55 | 274800 |
| 2025-07-28 | 17.46 | $17.34 | 201100 |
| 2025-07-25 | 17.46 | $17.65 | 137100 |
| 2025-07-24 | 17.44 | $17.62 | 187800 |
| 2025-07-23 | 17.41 | $17.63 | 237400 |
| 2025-07-22 | 17.44 | $17.64 | 318900 |
| 2025-07-21 | 17.47 | $17.32 | 304600 |
| 2025-07-18 | 17.51 | $17.24 | 214600 |
| 2025-07-17 | 17.55 | $17.36 | 259400 |
| 2025-07-16 | 17.58 | $17.39 | 296900 |
| 2025-07-15 | 17.61 | $17.31 | 262400 |
| 2025-07-14 | 17.65 | $17.75 | 256300 |
| 2025-07-11 | 17.68 | $17.61 | 325900 |
| 2025-07-10 | 17.74 | $17.43 | 360400 |
| 2025-07-09 | 17.81 | $17.24 | 424600 |
| 2025-07-08 | 17.89 | $17.31 | 328500 |
| 2025-07-07 | 17.96 | $17.33 | 432000 |
| 2025-07-03 | 18.01 | $17.69 | 166800 |
| 2025-07-02 | 18.04 | $17.54 | 299200 |
| 2025-07-01 | 18.08 | $17.51 | 442000 |
| 2025-06-30 | 18.13 | $17.26 | 378600 |
| 2025-06-27 | 18.18 | $17.31 | 766400 |
| 2025-06-26 | 18.24 | $17.30 | 919200 |
| 2025-06-25 | 18.29 | $17.10 | 1.4M |
| 2025-06-24 | 18.34 | $18.08 | 245100 |
| 2025-06-23 | 18.33 | $18.31 | 307300 |
| 2025-06-20 | 18.30 | $18.04 | 376400 |
| 2025-06-18 | 18.30 | $18.07 | 231500 |
| 2025-06-17 | 18.30 | $18.02 | 175400 |
| 2025-06-16 | 18.32 | $18.06 | 192900 |
| 2025-06-13 | 18.34 | $18.00 | 301400 |
| 2025-06-12 | 18.36 | $18.47 | 245300 |
| 2025-06-11 | 18.32 | $18.75 | 212700 |
| 2025-06-10 | 18.28 | $18.80 | 173700 |
| 2025-06-09 | 18.25 | $18.92 | 245800 |
| 2025-06-06 | 18.20 | $18.59 | 161500 |
| 2025-06-05 | 18.15 | $18.32 | 255000 |
| 2025-06-04 | 18.12 | $18.31 | 203400 |
| 2025-06-03 | 18.10 | $18.39 | 193200 |
| 2025-06-02 | 18.08 | $18.43 | 203800 |
| 2025-05-30 | 18.07 | $18.42 | 327800 |
| 2025-05-29 | 18.05 | $18.38 | 187800 |
| 2025-05-28 | 18.05 | $18.27 | 165100 |
| 2025-05-27 | 18.04 | $18.26 | 198600 |
| 2025-05-23 | 18.04 | $17.84 | 193100 |
| 2025-05-22 | 18.05 | $17.75 | 178100 |
| 2025-05-21 | 18.06 | $17.86 | 162200 |
| 2025-05-20 | 18.07 | $18.23 | 172000 |
| 2025-05-19 | 18.07 | $18.42 | 174100 |
| 2025-05-16 | 18.05 | $18.43 | 214000 |
| 2025-05-15 | 18.04 | $18.29 | 182000 |
| 2025-05-14 | 18.03 | $17.72 | 273800 |
| 2025-05-13 | 18.04 | $17.96 | 262400 |
| 2025-05-12 | 18.04 | $18.26 | 237900 |
| 2025-05-09 | 18.00 | $17.80 | 191600 |
| 2025-05-08 | 17.97 | $17.67 | 203200 |
| 2025-05-07 | 17.96 | $17.77 | 174500 |
| 2025-05-06 | 17.91 | $17.88 | 196100 |
| 2025-05-05 | 17.89 | $18.00 | 300300 |
| 2025-05-02 | 17.89 | $18.14 | 359600 |
| 2025-05-01 | 17.93 | $18.10 | 222400 |
| 2025-04-30 | 18.00 | $18.27 | 227500 |
| 2025-04-29 | 18.05 | $18.18 | 290000 |
| 2025-04-28 | 18.11 | $18.22 | 214900 |
| 2025-04-25 | 18.16 | $17.99 | 176000 |
| 2025-04-24 | 18.22 | $17.99 | 250700 |
| 2025-04-23 | 18.28 | $18.14 | 281300 |
| 2025-04-22 | 18.33 | $18.21 | 244800 |
| 2025-04-21 | 18.38 | $18.07 | 170600 |
| 2025-04-17 | 18.42 | $18.14 | 195800 |
| 2025-04-16 | 18.46 | $17.99 | 209700 |
| 2025-04-15 | 18.51 | $17.99 | 211300 |
| 2025-04-14 | 18.56 | $17.90 | 336400 |
| 2025-04-11 | 18.60 | $17.51 | 185600 |
| 2025-04-10 | 18.65 | $17.16 | 293200 |
| 2025-04-09 | 18.70 | $17.48 | 593000 |
| 2025-04-08 | 18.77 | $16.86 | 444000 |
| 2025-04-07 | 18.87 | $17.37 | 506500 |
| 2025-04-04 | 18.96 | $18.15 | 423100 |
| 2025-04-03 | 19.02 | $18.90 | 292500 |
| 2025-04-02 | 19.01 | $19.44 | 286700 |
| 2025-04-01 | 18.97 | $19.36 | 326000 |
| 2025-03-31 | 18.95 | $19.31 | 384900 |
| 2025-03-28 | 18.94 | $19.30 | 346200 |
| 2025-03-27 | 18.93 | $19.19 | 380500 |
| 2025-03-26 | 18.90 | $19.09 | 355100 |
| 2025-03-25 | 18.88 | $19.13 | 354400 |
| 2025-03-24 | 18.87 | $19.31 | 318500 |
| 2025-03-21 | 18.85 | $18.88 | 432300 |
| 2025-03-20 | 18.85 | $18.94 | 265800 |
| 2025-03-19 | 18.92 | $18.90 | 361600 |
| 2025-03-18 | 18.98 | $19.00 | 470000 |
| 2025-03-17 | 19.04 | $18.68 | 403000 |
| 2025-03-14 | 19.13 | $18.59 | 390300 |
| 2025-03-13 | 19.24 | $18.06 | 461600 |
| 2025-03-12 | 19.35 | $18.94 | 390400 |
| 2025-03-11 | 19.42 | $18.90 | 439300 |
| 2025-03-10 | 19.47 | $19.21 | 463600 |
| 2025-03-07 | 19.51 | $19.28 | 368200 |
| 2025-03-06 | 19.56 | $18.72 | 446000 |
| 2025-03-05 | 19.64 | $18.70 | 374500 |
| 2025-03-04 | 19.70 | $18.85 | 537000 |
| 2025-03-03 | 19.74 | $19.13 | 415700 |
| 2025-02-28 | 19.77 | $19.04 | 765100 |
| 2025-02-27 | 19.79 | $18.69 | 257400 |
| 2025-02-26 | 19.83 | $18.69 | 346000 |
| 2025-02-25 | 19.88 | $18.92 | 805300 |
| 2025-02-24 | 19.91 | $18.84 | 324800 |
| 2025-02-21 | 19.94 | $19.01 | 837700 |
| 2025-02-20 | 19.95 | $20.21 | 221100 |
| 2025-02-19 | 19.91 | $20.22 | 270000 |
| 2025-02-18 | 19.89 | $20.11 | 333200 |
| 2025-02-14 | 19.87 | $20.53 | 188400 |
| 2025-02-13 | 19.84 | $20.68 | 197600 |
| 2025-02-12 | 19.79 | $20.39 | 270700 |
| 2025-02-11 | 19.74 | $20.26 | 222300 |
| 2025-02-10 | 19.70 | $20.01 | 214000 |
| 2025-02-07 | 19.65 | $20.01 | 326200 |
| 2025-02-06 | 19.62 | $20.24 | 312900 |
| 2025-02-05 | 19.57 | $20.24 | 326200 |
| 2025-02-04 | 19.53 | $19.85 | 294200 |
| 2025-02-03 | 19.52 | $19.76 | 306000 |
| 2025-01-31 | 19.50 | $19.63 | 205900 |
| 2025-01-30 | 19.51 | $19.55 | 153300 |
| 2025-01-29 | 19.51 | $19.38 | 191200 |
| 2025-01-28 | 19.51 | $19.72 | 267600 |
| 2025-01-27 | 19.50 | $19.59 | 206400 |
| 2025-01-24 | 19.50 | $19.41 | 128100 |
| 2025-01-23 | 19.49 | $19.29 | 136100 |
| 2025-01-22 | 19.50 | $19.24 | 177900 |
| 2025-01-21 | 19.51 | $19.84 | 190500 |
| 2025-01-17 | 19.49 | $19.77 | 270700 |
| 2025-01-16 | 19.53 | $19.91 | 183500 |
| 2025-01-15 | 19.56 | $19.64 | 183600 |
| 2025-01-14 | 19.58 | $19.43 | 151500 |
| 2025-01-13 | 19.62 | $19.44 | 406000 |
| 2025-01-10 | 19.67 | $19.12 | 330200 |
| 2025-01-08 | 19.73 | $19.31 | 311600 |
| 2025-01-07 | 19.79 | $19.30 | 267000 |
| 2025-01-06 | 19.85 | $19.41 | 258700 |
| 2025-01-03 | 19.90 | $19.68 | 173400 |
| 2025-01-02 | 19.94 | $19.37 | 280700 |
| 2024-12-31 | 19.98 | $19.71 | 368400 |
| 2024-12-30 | 20.01 | $19.63 | 263200 |
| 2024-12-27 | 20.04 | $19.40 | 252200 |
| 2024-12-26 | 20.10 | $19.58 | 149000 |
| 2024-12-24 | 20.12 | $19.49 | 126700 |
| 2024-12-23 | 20.14 | $19.31 | 458400 |
| 2024-12-20 | 20.16 | $19.47 | 2.5M |
| 2024-12-19 | 20.17 | $19.42 | 573500 |
| 2024-12-18 | 20.17 | $19.40 | 532200 |
| 2024-12-17 | 20.18 | $20.53 | 449500 |
| 2024-12-16 | 20.13 | $20.50 | 547000 |
| 2024-12-13 | 20.08 | $20.14 | 395800 |
| 2024-12-12 | 20.05 | $20.13 | 377700 |
| 2024-12-11 | 20.03 | $20.46 | 474900 |
| 2024-12-10 | 20.01 | $20.43 | 363400 |
| 2024-12-09 | 20.02 | $20.41 | 514300 |
| 2024-12-06 | 20.02 | $20.44 | 344500 |
| 2024-12-05 | 20.02 | $20.51 | 547900 |
| 2024-12-04 | 20.00 | $20.39 | 438700 |
| 2024-12-03 | 19.98 | $20.25 | 273300 |
| 2024-12-02 | 19.94 | $20.21 | 382400 |
| 2024-11-29 | 19.90 | $20.41 | 160800 |
| 2024-11-27 | 19.85 | $20.44 | 424100 |
| 2024-11-26 | 19.80 | $19.99 | 358100 |
| 2024-11-25 | 19.76 | $19.86 | 1.6M |
| 2024-11-22 | 19.74 | $19.81 | 315600 |
| 2024-11-21 | 19.72 | $19.66 | 274000 |
| 2024-11-20 | 19.73 | $19.47 | 280600 |
| 2024-11-19 | 19.73 | $19.64 | 300800 |
| 2024-11-18 | 19.72 | $19.50 | 365900 |
| 2024-11-15 | 19.71 | $19.53 | 531400 |
| 2024-11-14 | 19.71 | $19.50 | 434300 |
| 2024-11-13 | 19.71 | $19.70 | 990700 |
| 2024-11-12 | 19.70 | $19.95 | 1.1M |
| 2024-11-11 | 19.67 | $20.65 | 320700 |
| 2024-11-08 | 19.59 | $20.54 | 405400 |
| 2024-11-07 | 19.50 | $20.41 | 557600 |
| 2024-11-06 | 19.41 | $20.02 | 385200 |
| 2024-11-05 | 19.35 | $19.97 | 278200 |
| 2024-11-04 | 19.29 | $19.60 | 382500 |
| 2024-11-01 | 19.24 | $19.40 | 492400 |
| 2024-10-31 | 19.21 | $19.35 | 442300 |
| 2024-10-30 | 19.20 | $19.52 | 676900 |
| 2024-10-29 | 19.17 | $19.21 | 301800 |
| 2024-10-28 | 19.16 | $19.30 | 340000 |
| 2024-10-25 | 19.14 | $19.56 | 441500 |
| 2024-10-24 | 19.12 | $19.72 | 366400 |
| 2024-10-23 | 19.07 | $19.55 | 280300 |
| 2024-10-22 | 19.05 | $19.35 | 203500 |
| 2024-10-21 | 19.03 | $19.46 | 248000 |
| 2024-10-18 | 19.00 | $19.47 | 232700 |
| 2024-10-17 | 18.99 | $19.41 | 276000 |
| 2024-10-16 | 18.99 | $19.62 | 286600 |
| 2024-10-15 | 18.97 | $19.28 | 227000 |
| 2024-10-14 | 18.97 | $18.96 | 225100 |
| 2024-10-11 | 19.00 | $18.84 | 208300 |
| 2024-10-10 | 19.01 | $18.57 | 332300 |
| 2024-10-09 | 19.03 | $18.79 | 687300 |
| 2024-10-08 | 19.03 | $18.82 | 653100 |
| 2024-10-07 | 19.15 | $18.68 | 258800 |
| 2024-10-04 | 19.19 | $18.82 | 238000 |
| 2024-10-03 | 19.21 | $18.97 | 266400 |
| 2024-10-02 | 19.23 | $18.98 | 253900 |
| 2024-10-01 | 19.23 | $19.00 | 284300 |
| 2024-09-30 | 19.22 | $19.02 | 336200 |
| 2024-09-27 | 19.22 | $18.99 | 325700 |
| 2024-09-26 | 19.22 | $18.89 | 294800 |
| 2024-09-25 | 19.23 | $19.07 | 268600 |
| 2024-09-24 | 19.24 | $18.93 | 436900 |
| 2024-09-23 | 19.26 | $18.96 | 399200 |
| 2024-09-20 | 19.25 | $19.17 | 579700 |
| 2024-09-19 | 19.22 | $19.44 | 247900 |
| 2024-09-18 | 19.19 | $19.31 | 270100 |
| 2024-09-17 | 19.18 | $19.23 | 366000 |
| 2024-09-16 | 19.17 | $19.53 | 647400 |
| 2024-09-13 | 19.16 | $19.06 | 564300 |
| 2024-09-12 | 19.17 | $18.91 | 739000 |
| 2024-09-11 | 19.19 | $18.87 | 1.7M |
| 2024-09-10 | 19.21 | $21.15 | 6.0M |
| 2024-09-09 | 19.11 | $19.52 | 358900 |
| 2024-09-06 | 19.11 | $19.24 | 302700 |
| 2024-09-05 | 19.14 | $19.24 | 518800 |
| 2024-09-04 | 19.17 | $19.01 | 602300 |
| 2024-09-03 | 19.21 | $18.93 | 431700 |
| 2024-08-30 | 19.23 | $19.02 | 644900 |
| 2024-08-29 | 19.29 | $18.92 | 656500 |
| 2024-08-28 | 19.34 | $19.16 | 271400 |
| 2024-08-27 | 19.39 | $19.11 | 831400 |
| 2024-08-26 | 19.44 | $19.34 | 742800 |
| 2024-08-23 | 19.46 | $18.90 | 955500 |
| 2024-08-22 | 19.49 | $18.50 | 794900 |
| 2024-08-21 | 19.52 | $18.94 | 580300 |
| 2024-08-20 | 19.52 | $18.97 | 594700 |
| 2024-08-19 | 19.54 | $19.17 | 582800 |
| 2024-08-16 | 19.53 | $19.27 | 212800 |
| 2024-08-15 | 19.51 | $19.22 | 265400 |
| 2024-08-14 | 19.49 | $19.26 | 119400 |
| 2024-08-13 | 19.46 | $19.30 | 166400 |
| 2024-08-12 | 19.43 | $19.25 | 166600 |
| 2024-08-09 | 19.39 | $19.50 | 161200 |
| 2024-08-08 | 19.33 | $19.82 | 101600 |
| 2024-08-07 | 19.24 | $19.75 | 105400 |
| 2024-08-06 | 19.14 | $19.80 | 167100 |
| 2024-08-05 | 19.02 | $19.48 | 203000 |
| 2024-08-02 | 18.92 | $20.07 | 128100 |
| 2024-08-01 | 18.78 | $20.07 | 149400 |
| 2024-07-31 | 18.65 | $20.07 | 195600 |
| 2024-07-30 | 18.52 | $20.15 | 181600 |
| 2024-07-29 | 18.38 | $19.62 | 162500 |
| 2024-07-26 | 18.28 | $19.61 | 206800 |
| 2024-07-25 | 18.16 | $18.98 | 127900 |
| 2024-07-24 | 18.06 | $18.99 | 117100 |
| 2024-07-23 | 17.97 | $19.33 | 205800 |
| 2024-07-22 | 17.88 | $19.11 | 136200 |
| 2024-07-19 | 17.78 | $18.89 | 81900 |
| 2024-07-18 | 17.69 | $18.81 | 176400 |
| 2024-07-17 | 17.62 | $18.69 | 412300 |
| 2024-07-16 | 17.55 | $18.58 | 182400 |
| 2024-07-15 | 17.50 | $18.54 | 118000 |
| 2024-07-12 | 17.44 | $18.25 | 115000 |
| 2024-07-11 | 17.42 | $18.09 | 162500 |
| 2024-07-10 | 17.40 | $17.64 | 129100 |
| 2024-07-09 | 17.41 | $17.45 | 71300 |
| 2024-07-08 | 17.44 | $17.41 | 76700 |
| 2024-07-05 | 17.46 | $17.36 | 76000 |
| 2024-07-03 | 17.49 | $17.49 | 64900 |
| 2024-07-02 | 17.52 | $17.47 | 104800 |
| 2024-07-01 | 17.54 | $17.36 | 139400 |
| 2024-06-28 | 17.56 | $17.46 | 386600 |
| 2024-06-27 | 17.57 | $17.29 | 115400 |
| 2024-06-26 | 17.57 | $17.03 | 89000 |
| 2024-06-25 | 17.59 | $17.15 | 133100 |
| 2024-06-24 | 17.61 | $17.48 | 163700 |
| 2024-06-21 | 17.61 | $17.10 | 141200 |
| 2024-06-20 | 17.64 | $17.19 | 88600 |
| 2024-06-18 | 17.67 | $17.33 | 82400 |
| 2024-06-17 | 17.68 | $17.40 | 75800 |
| 2024-06-14 | 17.70 | $17.42 | 107700 |
| 2024-06-13 | 17.72 | $17.43 | 111100 |
| 2024-06-12 | 17.74 | $17.78 | 146300 |
| 2024-06-11 | 17.72 | $17.76 | 105800 |
| 2024-06-10 | 17.70 | $17.93 | 156400 |
| 2024-06-07 | 17.67 | $17.90 | 88100 |
| 2024-06-06 | 17.63 | $17.94 | 71900 |
| 2024-06-05 | 17.60 | $17.93 | 91600 |
| 2024-06-04 | 17.57 | $17.98 | 120800 |
| 2024-06-03 | 17.52 | $17.85 | 113500 |
| 2024-05-31 | 17.48 | $17.76 | 125500 |
| 2024-05-30 | 17.46 | $17.67 | 79400 |
| 2024-05-29 | 17.45 | $17.38 | 129300 |
| 2024-05-28 | 17.45 | $17.48 | 141400 |
| 2024-05-24 | 17.44 | $17.45 | 65800 |
| 2024-05-23 | 17.42 | $17.53 | 109000 |
| 2024-05-22 | 17.40 | $17.68 | 92700 |
| 2024-05-21 | 17.38 | $17.75 | 59400 |
| 2024-05-20 | 17.35 | $17.67 | 93700 |
| 2024-05-17 | 17.32 | $17.80 | 111500 |
| 2024-05-16 | 17.28 | $17.81 | 91000 |
| 2024-05-15 | 17.22 | $17.65 | 102000 |
| 2024-05-14 | 17.17 | $17.45 | 122200 |
| 2024-05-13 | 17.13 | $17.36 | 97400 |
| 2024-05-10 | 17.09 | $17.30 | 95400 |
| 2024-05-09 | 17.08 | $17.25 | 125400 |
| 2024-05-08 | 17.06 | $17.34 | 109900 |
| 2024-05-07 | 17.03 | $17.24 | 127600 |
| 2024-05-06 | 17.01 | $16.97 | 161200 |
| 2024-05-03 | 17.02 | $17.02 | 182900 |
| 2024-05-02 | 17.00 | $17.47 | 110000 |
| 2024-05-01 | 16.97 | $17.37 | 128700 |
| 2024-04-30 | 16.94 | $17.35 | 262800 |
| 2024-04-29 | 16.91 | $17.32 | 130100 |
| 2024-04-26 | 16.90 | $17.13 | 80300 |
| 2024-04-25 | 16.89 | $17.11 | 106800 |
| 2024-04-24 | 16.88 | $17.16 | 150900 |
| 2024-04-23 | 16.86 | $17.20 | 174000 |
| 2024-04-22 | 16.83 | $17.09 | 155700 |
| 2024-04-19 | 16.81 | $16.98 | 124200 |
| 2024-04-18 | 16.81 | $16.72 | 112000 |
| 2024-04-17 | 16.82 | $16.61 | 148400 |
| 2024-04-16 | 16.82 | $16.54 | 167300 |
| 2024-04-15 | 16.82 | $16.72 | 240700 |
| 2024-04-12 | 16.82 | $16.91 | 135800 |
| 2024-04-11 | 16.80 | $16.89 | 114500 |
| 2024-04-10 | 16.79 | $16.70 | 200100 |
| 2024-04-09 | 16.81 | $17.01 | 176800 |
| 2024-04-08 | 16.81 | $17.00 | 232100 |
| 2024-04-05 | 16.81 | $16.77 | 125400 |
| 2024-04-04 | 16.82 | $16.80 | 182400 |
| 2024-04-03 | 16.83 | $16.85 | 186400 |
| 2024-04-02 | 16.84 | $16.76 | 170800 |
| 2024-04-01 | 16.85 | $17.00 | 239600 |
| 2024-03-28 | 16.86 | $16.95 | 200800 |
| 2024-03-27 | 16.87 | $16.90 | 186300 |
| 2024-03-26 | 16.88 | $16.72 | 124800 |
| 2024-03-25 | 16.90 | $16.67 | 86600 |
| 2024-03-22 | 16.92 | $16.72 | 108400 |
| 2024-03-21 | 16.94 | $16.96 | 197700 |
| 2024-03-20 | 16.93 | $16.86 | 190200 |
| 2024-03-19 | 16.91 | $16.70 | 107900 |
| 2024-03-18 | 16.89 | $16.59 | 139700 |
| 2024-03-15 | 16.88 | $16.68 | 214400 |
| 2024-03-14 | 16.88 | $16.49 | 205500 |
| 2024-03-13 | 16.87 | $16.66 | 199300 |
| 2024-03-12 | 16.85 | $17.02 | 233600 |
| 2024-03-11 | 16.83 | $17.09 | 196900 |
| 2024-03-08 | 16.80 | $17.06 | 159100 |
| 2024-03-07 | 16.78 | $17.01 | 145600 |
| 2024-03-06 | 16.74 | $16.90 | 149800 |
| 2024-03-05 | 16.73 | $17.01 | 106900 |
| 2024-03-04 | 16.70 | $17.06 | 93300 |
| 2024-03-01 | 16.68 | $17.20 | 77000 |
| 2024-02-29 | 16.66 | $17.05 | 105300 |
| 2024-02-28 | 16.64 | $17.10 | 71900 |
| 2024-02-27 | 16.63 | $17.09 | 137000 |
| 2024-02-26 | 16.62 | $17.13 | 185300 |
| 2024-02-23 | 16.61 | $17.22 | 262600 |
| 2024-02-22 | 16.59 | $16.60 | 122100 |
| 2024-02-21 | 16.59 | $16.49 | 72800 |
| 2024-02-20 | 16.60 | $16.39 | 110900 |
| 2024-02-16 | 16.63 | $16.43 | 126700 |
| 2024-02-15 | 16.64 | $16.63 | 77400 |
| 2024-02-14 | 16.64 | $16.31 | 98800 |
| 2024-02-13 | 16.66 | $16.19 | 152100 |
| 2024-02-12 | 16.69 | $16.62 | 132200 |
| 2024-02-09 | 16.71 | $16.57 | 66600 |
| 2024-02-08 | 16.73 | $16.53 | 75400 |
| 2024-02-07 | 16.76 | $16.35 | 71700 |
| 2024-02-06 | 16.80 | $16.60 | 74100 |
| 2024-02-05 | 16.83 | $16.50 | 132200 |
| 2024-02-02 | 16.86 | $16.59 | 122200 |
| 2024-02-01 | 16.89 | $16.86 | 97800 |
| 2024-01-31 | 16.90 | $16.53 | 91100 |
| 2024-01-30 | 16.94 | $16.92 | 55500 |
| 2024-01-29 | 16.96 | $16.98 | 76900 |
| 2024-01-26 | 17.00 | $16.84 | 56200 |
| 2024-01-25 | 17.03 | $16.82 | 57500 |
| 2024-01-24 | 17.06 | $16.61 | 63800 |
| 2024-01-23 | 17.09 | $16.80 | 53400 |
| 2024-01-22 | 17.11 | $16.84 | 66600 |
| 2024-01-19 | 17.12 | $16.68 | 76200 |
| 2024-01-18 | 17.14 | $16.66 | 66400 |
| 2024-01-17 | 17.17 | $16.68 | 127400 |
| 2024-01-16 | 17.20 | $16.79 | 99100 |
| 2024-01-12 | 17.22 | $17.03 | 52300 |
| 2024-01-11 | 17.22 | $16.98 | 83200 |
| 2024-01-10 | 17.23 | $17.08 | 57300 |
| 2024-01-09 | 17.23 | $17.13 | 66200 |
| 2024-01-08 | 17.24 | $17.26 | 59500 |
| 2024-01-05 | 17.26 | $17.10 | 109800 |
| 2024-01-04 | 17.28 | $17.11 | 88900 |
| 2024-01-03 | 17.30 | $17.13 | 97800 |
| 2024-01-02 | 17.31 | $17.42 | 111800 |
| 2023-12-29 | 17.30 | $17.33 | 128100 |
| 2023-12-28 | 17.28 | $17.62 | 79200 |
| 2023-12-27 | 17.24 | $17.48 | 93700 |
| 2023-12-26 | 17.21 | $17.42 | 88500 |
| 2023-12-22 | 17.18 | $17.30 | 97500 |
| 2023-12-21 | 17.15 | $17.15 | 88700 |
| 2023-12-20 | 17.12 | $17.02 | 131400 |
| 2023-12-19 | 17.10 | $17.20 | 115000 |
| 2023-12-18 | 17.07 | $17.15 | 294000 |
| 2023-12-15 | 17.04 | $17.24 | 254600 |
| 2023-12-14 | 17.00 | $17.23 | 215300 |
| 2023-12-13 | 16.98 | $17.14 | 290900 |
| 2023-12-12 | 16.96 | $17.10 | 128200 |
| 2023-12-11 | 16.92 | $17.10 | 129300 |
| 2023-12-08 | 16.88 | $17.38 | 79800 |
| 2023-12-07 | 16.83 | $17.53 | 72900 |
| 2023-12-06 | 16.77 | $17.46 | 81600 |
| 2023-12-05 | 16.73 | $17.52 | 78600 |
| 2023-12-04 | 16.69 | $17.44 | 146500 |
| 2023-12-01 | 16.66 | $17.19 | 192500 |
| 2023-11-30 | 16.64 | $16.90 | 109800 |
| 2023-11-29 | 16.61 | $16.90 | 76900 |
| 2023-11-28 | 16.58 | $16.85 | 47900 |
| 2023-11-27 | 16.53 | $16.80 | 83900 |
| 2023-11-24 | 16.48 | $16.70 | 38200 |
| 2023-11-22 | 16.43 | $16.62 | 75900 |
| 2023-11-21 | 16.39 | $16.46 | 71600 |
| 2023-11-20 | 16.36 | $16.62 | 84200 |
| 2023-11-17 | 16.31 | $16.62 | 73600 |
| 2023-11-16 | 16.27 | $16.53 | 79200 |
| 2023-11-15 | 16.25 | $16.75 | 72000 |
| 2023-11-14 | 16.22 | $16.76 | 180200 |
| 2023-11-13 | 16.21 | $16.25 | 59500 |
| 2023-11-10 | 16.21 | $16.38 | 58200 |
| 2023-11-09 | 16.20 | $16.26 | 95300 |
| 2023-11-08 | 16.21 | $16.48 | 106000 |
| 2023-11-07 | 16.21 | $16.50 | 80600 |
| 2023-11-06 | 16.20 | $16.76 | 74800 |
| 2023-11-03 | 16.18 | $16.92 | 115900 |
| 2023-11-02 | 16.13 | $16.65 | 87400 |
| 2023-11-01 | 16.11 | $16.41 | 77500 |
| 2023-10-31 | 16.08 | $16.19 | 96500 |
| 2023-10-30 | 16.06 | $15.89 | 180500 |
| 2023-10-27 | 16.06 | $15.83 | 195200 |
| 2023-10-26 | 16.08 | $15.76 | 175100 |
| 2023-10-25 | 16.10 | $15.73 | 82600 |
| 2023-10-24 | 16.13 | $15.82 | 91100 |
| 2023-10-23 | 16.13 | $15.71 | 113400 |
| 2023-10-20 | 16.14 | $15.82 | 102100 |
| 2023-10-19 | 16.16 | $16.04 | 69200 |
| 2023-10-18 | 16.17 | $16.31 | 115400 |
| 2023-10-17 | 16.18 | $16.40 | 212000 |
| 2023-10-16 | 16.19 | $16.38 | 189100 |
| 2023-10-13 | 16.21 | $16.15 | 94700 |
| 2023-10-12 | 16.24 | $16.35 | 106000 |
| 2023-10-11 | 16.27 | $16.54 | 107100 |
| 2023-10-10 | 16.27 | $16.36 | 64400 |
| 2023-10-09 | 16.31 | $16.29 | 96600 |
| 2023-10-06 | 16.35 | $16.03 | 122500 |
| 2023-10-05 | 16.41 | $16.10 | 101000 |
| 2023-10-04 | 16.47 | $15.93 | 107100 |
| 2023-10-03 | 16.53 | $15.74 | 151400 |
| 2023-10-02 | 16.60 | $15.93 | 122800 |
| 2023-09-29 | 16.69 | $16.21 | 127100 |
| 2023-09-28 | 16.76 | $16.24 | 116100 |
| 2023-09-27 | 16.83 | $16.15 | 182500 |
| 2023-09-26 | 16.90 | $15.87 | 186200 |
| 2023-09-25 | 16.97 | $16.04 | 122400 |
| 2023-09-22 | 17.03 | $16.06 | 96800 |
| 2023-09-21 | 17.08 | $16.32 | 107500 |
| 2023-09-20 | 17.11 | $16.60 | 72300 |
| 2023-09-19 | 17.11 | $16.55 | 76700 |
| 2023-09-18 | 17.10 | $16.67 | 106200 |
| 2023-09-15 | 17.09 | $16.83 | 127600 |
| 2023-09-14 | 17.08 | $16.90 | 118800 |
| 2023-09-13 | 17.08 | $16.66 | 114700 |
| 2023-09-12 | 17.10 | $17.12 | 103000 |
| 2023-09-11 | 17.11 | $17.08 | 116100 |
| 2023-09-08 | 17.14 | $17.25 | 113600 |
| 2023-09-07 | 17.16 | $17.24 | 165400 |
| 2023-09-06 | 17.18 | $17.15 | 88000 |
| 2023-09-05 | 17.20 | $17.16 | 121900 |
| 2023-09-01 | 17.24 | $17.60 | 84700 |
| 2023-08-31 | 17.25 | $17.62 | 109400 |
| 2023-08-30 | 17.24 | $17.63 | 134600 |
| 2023-08-29 | 17.24 | $17.57 | 105100 |
| 2023-08-28 | 17.24 | $17.44 | 114500 |
| 2023-08-25 | 17.24 | $17.12 | 85900 |
| 2023-08-24 | 17.25 | $17.07 | 133500 |
| 2023-08-23 | 17.27 | $16.97 | 365700 |
| 2023-08-22 | 17.31 | $16.50 | 110800 |
| 2023-08-21 | 17.37 | $16.45 | 91800 |
| 2023-08-18 | 17.45 | $16.53 | 143600 |
| 2023-08-17 | 17.51 | $16.55 | 131700 |
| 2023-08-16 | 17.57 | $16.83 | 102100 |
| 2023-08-15 | 17.62 | $17.03 | 76600 |
| 2023-08-14 | 17.64 | $17.34 | 86200 |
| 2023-08-11 | 17.65 | $17.67 | 59000 |
| 2023-08-10 | 17.65 | $17.65 | 89400 |
| 2023-08-09 | 17.63 | $17.66 | 82400 |
| 2023-08-08 | 17.62 | $17.68 | 93200 |
| 2023-08-07 | 17.62 | $17.89 | 108600 |
| 2023-08-04 | 17.58 | $17.71 | 109500 |
| 2023-08-03 | 17.57 | $17.55 | 71100 |
| 2023-08-02 | 17.56 | $17.61 | 99200 |
| 2023-08-01 | 17.55 | $17.51 | 103800 |
| 2023-07-31 | 17.54 | $17.50 | 115500 |
| 2023-07-28 | 17.52 | $17.28 | 118800 |
| 2023-07-27 | 17.51 | $17.50 | 74000 |
| 2023-07-26 | 17.47 | $17.79 | 72000 |
| 2023-07-25 | 17.42 | $17.75 | 80000 |
| 2023-07-24 | 17.35 | $18.00 | 110000 |
| 2023-07-21 | 17.26 | $17.71 | 73100 |
| 2023-07-20 | 17.20 | $17.76 | 63800 |
| 2023-07-19 | 17.14 | $17.71 | 69200 |
| 2023-07-18 | 17.10 | $17.60 | 66100 |
| 2023-07-17 | 17.07 | $17.55 | 73500 |
| 2023-07-14 | 17.04 | $17.50 | 119300 |
| 2023-07-13 | 17.00 | $17.37 | 136200 |
| 2023-07-12 | 16.96 | $17.44 | 121900 |
| 2023-07-11 | 16.93 | $17.62 | 101100 |
| 2023-07-10 | 16.89 | $17.23 | 68800 |
| 2023-07-07 | 16.87 | $17.36 | 109200 |
| 2023-07-06 | 16.86 | $17.34 | 129900 |
| 2023-07-05 | 16.85 | $17.42 | 185700 |
| 2023-07-03 | 16.81 | $17.41 | 127000 |
| 2023-06-30 | 16.76 | $17.14 | 177200 |
| 2023-06-29 | 16.70 | $17.01 | 103100 |
| 2023-06-28 | 16.65 | $16.61 | 121000 |
| 2023-06-27 | 16.62 | $16.77 | 111000 |
| 2023-06-26 | 16.57 | $16.49 | 119900 |
| 2023-06-23 | 16.54 | $16.12 | 570300 |
| 2023-06-22 | 16.53 | $16.46 | 92500 |
| 2023-06-21 | 16.52 | $16.62 | 117400 |
| 2023-06-20 | 16.51 | $16.97 | 120300 |
| 2023-06-16 | 16.47 | $17.02 | 148200 |
| 2023-06-15 | 16.43 | $16.89 | 99400 |
| 2023-06-14 | 16.41 | $16.75 | 150600 |
| 2023-06-13 | 16.37 | $16.61 | 170800 |
| 2023-06-12 | 16.36 | $16.73 | 111300 |
| 2023-06-09 | 16.33 | $16.78 | 73800 |
| 2023-06-08 | 16.30 | $16.91 | 122700 |
| 2023-06-07 | 16.27 | $17.19 | 209100 |
| 2023-06-06 | 16.22 | $17.06 | 210700 |
| 2023-06-05 | 16.18 | $16.59 | 166700 |
| 2023-06-02 | 16.17 | $16.49 | 170300 |
| 2023-06-01 | 16.16 | $15.96 | 189500 |
| 2023-05-31 | 16.18 | $15.94 | 158900 |
| 2023-05-30 | 16.20 | $15.97 | 120600 |
| 2023-05-26 | 16.22 | $15.90 | 91100 |
| 2023-05-25 | 16.27 | $15.83 | 144000 |
| 2023-05-24 | 16.32 | $15.97 | 125600 |
| 2023-05-23 | 16.36 | $16.21 | 176700 |
| 2023-05-22 | 16.39 | $16.33 | 153100 |
| 2023-05-19 | 16.41 | $16.22 | 133800 |
| 2023-05-18 | 16.43 | $16.30 | 137900 |
| 2023-05-17 | 16.44 | $16.38 | 193600 |
| 2023-05-16 | 16.44 | $16.07 | 159400 |
| 2023-05-15 | 16.46 | $16.30 | 126300 |
| 2023-05-12 | 16.48 | $16.20 | 114500 |
| 2023-05-11 | 16.49 | $16.18 | 78600 |
| 2023-05-10 | 16.51 | $16.24 | 94000 |
| 2023-05-09 | 16.52 | $16.27 | 92500 |
| 2023-05-08 | 16.54 | $16.31 | 109400 |
| 2023-05-05 | 16.55 | $16.35 | 88100 |
| 2023-05-04 | 16.58 | $16.34 | 112600 |
| 2023-05-03 | 16.59 | $16.28 | 122000 |
| 2023-05-02 | 16.62 | $16.38 | 165600 |
| 2023-05-01 | 16.65 | $16.33 | 225500 |
| 2023-04-28 | 16.69 | $16.84 | 186100 |
| 2023-04-27 | 16.69 | $16.97 | 116500 |
| 2023-04-26 | 16.68 | $16.68 | 138200 |
| 2023-04-25 | 16.67 | $16.74 | 132100 |
| 2023-04-24 | 16.66 | $16.80 | 199600 |
| 2023-04-21 | 16.65 | $16.70 | 170900 |
| 2023-04-20 | 16.62 | $16.45 | 90400 |
| 2023-04-19 | 16.61 | $16.44 | 188100 |
| 2023-04-18 | 16.62 | $16.45 | 96700 |
| 2023-04-17 | 16.62 | $16.69 | 190200 |
| 2023-04-14 | 16.58 | $16.35 | 159500 |
| 2023-04-13 | 16.59 | $16.50 | 158800 |
| 2023-04-12 | 16.59 | $16.50 | 177400 |
| 2023-04-11 | 16.59 | $16.62 | 233000 |
| 2023-04-10 | 16.57 | $16.66 | 219600 |
| 2023-04-06 | 16.55 | $16.83 | 106700 |
| 2023-04-05 | 16.55 | $16.66 | 137400 |
| 2023-04-04 | 16.57 | $16.71 | 272700 |
| 2023-04-03 | 16.61 | $17.03 | 224100 |
| 2023-03-31 | 16.66 | $17.26 | 273000 |
| 2023-03-30 | 16.68 | $16.80 | 182700 |
| 2023-03-29 | 16.71 | $16.70 | 243500 |
| 2023-03-28 | 16.75 | $16.56 | 197100 |
| 2023-03-27 | 16.81 | $16.57 | 187700 |
| 2023-03-24 | 16.87 | $16.54 | 308400 |
| 2023-03-23 | 16.93 | $16.17 | 251000 |
| 2023-03-22 | 17.07 | $16.06 | 256800 |
| 2023-03-21 | 17.20 | $16.79 | 328500 |
| 2023-03-20 | 17.29 | $16.33 | 372200 |
| 2023-03-17 | 17.44 | $15.99 | 866500 |
| 2023-03-16 | 17.60 | $16.47 | 307200 |
| 2023-03-15 | 17.74 | $16.58 | 392800 |
| 2023-03-14 | 17.87 | $16.52 | 363200 |
| 2023-03-13 | 18.01 | $16.20 | 351800 |
| 2023-03-10 | 18.15 | $16.27 | 339900 |
| 2023-03-09 | 18.30 | $16.84 | 337500 |
| 2023-03-08 | 18.44 | $17.04 | 245700 |
| 2023-03-07 | 18.57 | $17.56 | 192200 |
| 2023-03-06 | 18.68 | $17.98 | 315200 |
| 2023-03-03 | 18.78 | $17.53 | 195400 |
| 2023-03-02 | 18.90 | $17.51 | 156200 |
| 2023-03-01 | 19.01 | $17.58 | 369900 |
| 2023-02-28 | 19.11 | $17.58 | 245600 |
| 2023-02-27 | 19.20 | $17.94 | 341100 |
| 2023-02-24 | 19.27 | $17.66 | 861700 |
| 2023-02-23 | 19.34 | $18.89 | 94100 |
| 2023-02-22 | 19.35 | $18.69 | 123800 |
| 2023-02-21 | 19.35 | $18.65 | 136800 |
| 2023-02-17 | 19.35 | $19.24 | 117700 |
| 2023-02-16 | 19.32 | $19.25 | 148600 |
| 2023-02-15 | 19.27 | $19.21 | 78900 |
| 2023-02-14 | 19.23 | $19.29 | 92300 |
| 2023-02-13 | 19.19 | $19.23 | 152900 |
| 2023-02-10 | 19.17 | $19.15 | 134500 |
| 2023-02-09 | 19.16 | $19.26 | 88500 |
| 2023-02-08 | 19.13 | $19.51 | 89200 |
| 2023-02-07 | 19.08 | $19.71 | 133100 |
| 2023-02-06 | 19.01 | $19.71 | 123100 |
| 2023-02-03 | 18.93 | $19.96 | 87500 |
| 2023-02-02 | 18.84 | $19.99 | 124600 |
| 2023-02-01 | 18.78 | $19.68 | 135900 |
| 2023-01-31 | 18.72 | $19.64 | 132500 |
| 2023-01-30 | 18.66 | $19.31 | 107600 |
| 2023-01-27 | 18.60 | $19.29 | 100700 |
| 2023-01-26 | 18.53 | $19.18 | 87900 |
| 2023-01-25 | 18.49 | $18.98 | 139400 |
| 2023-01-24 | 18.44 | $18.71 | 83500 |
| 2023-01-23 | 18.41 | $18.66 | 118900 |
| 2023-01-20 | 18.38 | $18.62 | 98400 |
| 2023-01-19 | 18.34 | $18.32 | 75100 |
| 2023-01-18 | 18.34 | $18.35 | 69000 |
| 2023-01-17 | 18.34 | $18.60 | 99800 |
| 2023-01-13 | 18.33 | $18.74 | 78100 |
| 2023-01-12 | 18.33 | $18.94 | 91400 |
| 2023-01-11 | 18.32 | $18.71 | 94200 |
| 2023-01-10 | 18.32 | $18.52 | 116200 |
| 2023-01-09 | 18.34 | $18.33 | 92500 |
| 2023-01-06 | 18.39 | $18.07 | 221000 |
| 2023-01-05 | 18.44 | $18.24 | 171600 |
| 2023-01-04 | 18.50 | $18.78 | 128300 |
| 2023-01-03 | 18.52 | $18.48 | 182000 |
| 2022-12-30 | 18.56 | $18.28 | 144200 |
| 2022-12-29 | 18.60 | $18.11 | 125500 |
| 2022-12-28 | 18.74 | $17.95 | 148400 |
| 2022-12-27 | 18.90 | $18.31 | 182800 |
| 2022-12-23 | 19.00 | $18.11 | 178500 |
| 2022-12-22 | 19.12 | $18.16 | 184900 |
| 2022-12-21 | 19.23 | $17.91 | 133400 |
| 2022-12-20 | 19.35 | $17.92 | 126700 |
| 2022-12-19 | 19.48 | $18.29 | 172900 |
| 2022-12-16 | 19.58 | $18.28 | 231900 |
| 2022-12-15 | 19.67 | $18.46 | 124100 |
| 2022-12-14 | 19.75 | $18.70 | 165600 |
| 2022-12-13 | 19.82 | $18.80 | 376000 |
| 2022-12-12 | 19.87 | $18.72 | 401400 |
| 2022-12-09 | 19.94 | $18.87 | 257000 |
| 2022-12-08 | 20.01 | $19.29 | 648900 |
| 2022-12-07 | 20.03 | $19.20 | 190300 |
| 2022-12-06 | 20.07 | $19.30 | 248800 |
| 2022-12-05 | 20.13 | $19.24 | 213400 |
| 2022-12-02 | 20.19 | $19.30 | 624100 |
| 2022-12-01 | 20.23 | $19.06 | 1.9M |
| 2022-11-30 | 20.28 | $20.97 | 112200 |
| 2022-11-29 | 20.25 | $21.15 | 185400 |
| 2022-11-28 | 20.20 | $20.24 | 111900 |
| 2022-11-25 | 20.21 | $20.46 | 65100 |
| 2022-11-23 | 20.19 | $20.35 | 98900 |
| 2022-11-22 | 20.17 | $20.45 | 141700 |
| 2022-11-21 | 20.15 | $20.39 | 83300 |
| 2022-11-18 | 20.09 | $20.39 | 73500 |
| 2022-11-17 | 20.01 | $20.15 | 103800 |
| 2022-11-16 | 19.93 | $19.97 | 198800 |
| 2022-11-15 | 19.86 | $20.02 | 79900 |
| 2022-11-14 | 19.80 | $19.86 | 105700 |
| 2022-11-11 | 19.74 | $20.23 | 158400 |
| 2022-11-10 | 19.62 | $20.23 | 124600 |
| 2022-11-09 | 19.52 | $19.67 | 69000 |
| 2022-11-08 | 19.41 | $20.02 | 99400 |
| 2022-11-07 | 19.29 | $20.39 | 122700 |
| 2022-11-04 | 19.15 | $20.42 | 114200 |
| 2022-11-03 | 19.02 | $20.11 | 100800 |
| 2022-11-02 | 18.91 | $20.07 | 133800 |
| 2022-11-01 | 18.82 | $20.42 | 172300 |
| 2022-10-31 | 18.74 | $20.10 | 131000 |
| 2022-10-28 | 18.68 | $20.45 | 120100 |
| 2022-10-27 | 18.59 | $20.08 | 71600 |
| 2022-10-26 | 18.51 | $20.01 | 76600 |
| 2022-10-25 | 18.48 | $19.97 | 167800 |
| 2022-10-24 | 18.41 | $19.19 | 95900 |
| 2022-10-21 | 18.40 | $18.88 | 79900 |
| 2022-10-20 | 18.43 | $18.58 | 54300 |
| 2022-10-19 | 18.47 | $18.50 | 67400 |
| 2022-10-18 | 18.54 | $18.83 | 110300 |
| 2022-10-17 | 18.59 | $18.56 | 111900 |
| 2022-10-14 | 18.69 | $17.87 | 53800 |
| 2022-10-13 | 18.82 | $18.18 | 87500 |
| 2022-10-12 | 18.90 | $17.58 | 67000 |
| 2022-10-11 | 19.00 | $17.67 | 73500 |
| 2022-10-10 | 19.10 | $17.47 | 97000 |
| 2022-10-07 | 19.26 | $17.87 | 105800 |
| 2022-10-06 | 19.39 | $17.84 | 78800 |
| 2022-10-05 | 19.53 | $18.41 | 111400 |
| 2022-10-04 | 19.65 | $18.77 | 168400 |
| 2022-10-03 | 19.74 | $18.82 | 102800 |
| 2022-09-30 | 19.84 | $18.74 | 98900 |
| 2022-09-29 | 19.95 | $18.53 | 112200 |
| 2022-09-28 | 20.07 | $19.31 | 109800 |
| 2022-09-27 | 20.17 | $18.62 | 141800 |
| 2022-09-26 | 20.31 | $18.96 | 177400 |
| 2022-09-23 | 20.44 | $19.41 | 135900 |
| 2022-09-22 | 20.56 | $19.54 | 131800 |
| 2022-09-21 | 20.66 | $19.82 | 98300 |
| 2022-09-20 | 20.76 | $19.92 | 103200 |
| 2022-09-19 | 20.86 | $20.45 | 68400 |
| 2022-09-16 | 20.94 | $20.42 | 289200 |
| 2022-09-15 | 21.01 | $19.78 | 116400 |
| 2022-09-14 | 21.13 | $19.62 | 143500 |
| 2022-09-13 | 21.23 | $19.68 | 183200 |
| 2022-09-12 | 21.37 | $20.76 | 115100 |
| 2022-09-09 | 21.46 | $20.34 | 113100 |
| 2022-09-08 | 21.54 | $20.63 | 149300 |
| 2022-09-07 | 21.60 | $20.91 | 116200 |
| 2022-09-06 | 21.63 | $20.59 | 150800 |
| 2022-09-02 | 21.68 | $20.86 | 89400 |
| 2022-09-01 | 21.71 | $20.75 | 182600 |
| 2022-08-31 | 21.74 | $21.11 | 100000 |
| 2022-08-30 | 21.76 | $21.19 | 81300 |
| 2022-08-29 | 21.77 | $21.44 | 80300 |
| 2022-08-26 | 21.78 | $21.48 | 75100 |
| 2022-08-25 | 21.76 | $22.00 | 93500 |
| 2022-08-24 | 21.76 | $21.45 | 135800 |
| 2022-08-23 | 21.77 | $21.72 | 121000 |
| 2022-08-22 | 21.75 | $22.05 | 205400 |
| 2022-08-19 | 21.72 | $21.99 | 109600 |
| 2022-08-18 | 21.69 | $21.94 | 90900 |
| 2022-08-17 | 21.68 | $22.00 | 194900 |
| 2022-08-16 | 21.64 | $21.77 | 269500 |
| 2022-08-15 | 21.62 | $22.34 | 157100 |
| 2022-08-12 | 21.55 | $22.56 | 219100 |
| 2022-08-11 | 21.45 | $22.09 | 173000 |
| 2022-08-10 | 21.35 | $21.75 | 184200 |
| 2022-08-09 | 21.28 | $21.49 | 79000 |
| 2022-08-08 | 21.23 | $21.60 | 108700 |
| 2022-08-05 | 21.17 | $21.49 | 70100 |
| 2022-08-04 | 21.11 | $21.43 | 72200 |
| 2022-08-03 | 21.06 | $21.38 | 148100 |
| 2022-08-02 | 21.01 | $21.48 | 121900 |
| 2022-08-01 | 20.97 | $21.53 | 195600 |
| 2022-07-29 | 20.93 | $21.20 | 170400 |
| 2022-07-28 | 20.89 | $22.00 | 99600 |
| 2022-07-27 | 20.80 | $21.65 | 57000 |
| 2022-07-26 | 20.74 | $21.25 | 54900 |
| 2022-07-25 | 20.70 | $21.46 | 46200 |
| 2022-07-22 | 20.64 | $21.33 | 67500 |
| 2022-07-21 | 20.55 | $21.73 | 68200 |
| 2022-07-20 | 20.46 | $21.34 | 48000 |
| 2022-07-19 | 20.39 | $21.33 | 72300 |
| 2022-07-18 | 20.29 | $20.96 | 56500 |
| 2022-07-15 | 20.21 | $20.54 | 63800 |
| 2022-07-14 | 20.14 | $20.10 | 64400 |
| 2022-07-13 | 20.09 | $20.25 | 66900 |
| 2022-07-12 | 20.07 | $20.49 | 52500 |
| 2022-07-11 | 20.08 | $20.53 | 57700 |
| 2022-07-08 | 20.10 | $20.31 | 75000 |
| 2022-07-07 | 20.14 | $20.26 | 74300 |
| 2022-07-06 | 20.22 | $20.55 | 101400 |
| 2022-07-05 | 20.29 | $20.64 | 178300 |
| 2022-07-01 | 20.35 | $20.65 | 287200 |
| 2022-06-30 | 20.41 | $20.37 | 112200 |
| 2022-06-29 | 20.49 | $20.21 | 81600 |
| 2022-06-28 | 20.58 | $20.43 | 51000 |
| 2022-06-27 | 20.66 | $20.48 | 81600 |
| 2022-06-24 | 20.73 | $20.21 | 182400 |
| 2022-06-23 | 20.80 | $19.70 | 69000 |
| 2022-06-22 | 20.88 | $19.88 | 78300 |
| 2022-06-21 | 20.94 | $19.92 | 85500 |
| 2022-06-17 | 20.97 | $19.37 | 109200 |
| 2022-06-16 | 21.05 | $19.23 | 251400 |
| 2022-06-15 | 21.14 | $19.13 | 220500 |
| 2022-06-14 | 21.27 | $19.17 | 498900 |
| 2022-06-13 | 21.38 | $19.92 | 162300 |
| 2022-06-10 | 21.43 | $20.71 | 99900 |
| 2022-06-09 | 21.41 | $20.77 | 71400 |
| 2022-06-08 | 21.37 | $21.16 | 93900 |
| 2022-06-07 | 21.31 | $21.99 | 195300 |
| 2022-06-06 | 21.21 | $21.80 | 117300 |
| 2022-06-03 | 21.16 | $21.82 | 112500 |
| 2022-06-02 | 21.09 | $22.00 | 76200 |
| 2022-06-01 | 21.06 | $21.97 | 159600 |
| 2022-05-31 | 21.00 | $21.96 | 160200 |
| 2022-05-27 | 20.92 | $22.09 | 180000 |
| 2022-05-26 | 20.88 | $21.82 | 102300 |
| 2022-05-25 | 20.88 | $21.56 | 85200 |
| 2022-05-24 | 20.87 | $21.42 | 84900 |
| 2022-05-23 | 20.82 | $20.95 | 75300 |
| 2022-05-20 | 20.84 | $20.48 | 99000 |
| 2022-05-19 | 20.87 | $21.01 | 122700 |
| 2022-05-18 | 20.91 | $21.10 | 62100 |
| 2022-05-17 | 20.95 | $21.67 | 117600 |
| 2022-05-16 | 20.95 | $21.47 | 123000 |
| 2022-05-13 | 20.96 | $20.91 | 113700 |
| 2022-05-12 | 21.00 | $20.19 | 98100 |
| 2022-05-11 | 21.09 | $19.99 | 77400 |
| 2022-05-10 | 21.16 | $19.96 | 96900 |
| 2022-05-09 | 21.23 | $20.11 | 165900 |
| 2022-05-06 | 21.30 | $20.63 | 82500 |
| 2022-05-05 | 21.33 | $20.60 | 153300 |
| 2022-05-04 | 21.40 | $21.25 | 61200 |
| 2022-05-03 | 21.43 | $20.81 | 76500 |
| 2022-05-02 | 21.49 | $20.47 | 142800 |
| 2022-04-29 | 21.58 | $21.26 | 101700 |
| 2022-04-28 | 21.62 | $21.68 | 60600 |
| 2022-04-27 | 21.62 | $21.37 | 130200 |
| 2022-04-26 | 21.64 | $20.55 | 73500 |
| 2022-04-25 | 21.69 | $21.23 | 87600 |
| 2022-04-22 | 21.70 | $21.22 | 80100 |
| 2022-04-21 | 21.70 | $21.66 | 68400 |
| 2022-04-20 | 21.66 | $21.97 | 60000 |
| 2022-04-19 | 21.64 | $21.66 | 68400 |
| 2022-04-18 | 21.63 | $21.65 | 40800 |
| 2022-04-14 | 21.63 | $21.73 | 51900 |
| 2022-04-13 | 21.62 | $22.05 | 117900 |
| 2022-04-12 | 21.57 | $21.38 | 71100 |
| 2022-04-11 | 21.56 | $21.38 | 70800 |
| 2022-04-08 | 21.55 | $21.44 | 81000 |
| 2022-04-07 | 21.54 | $21.32 | 52500 |
| 2022-04-06 | 21.55 | $21.84 | 131100 |
| 2022-04-05 | 21.51 | $21.94 | 98700 |
| 2022-04-04 | 21.49 | $21.97 | 89100 |
| 2022-04-01 | 21.47 | $22.33 | 102900 |
| 2022-03-31 | 21.46 | $22.11 | 287700 |
| 2022-03-30 | 21.45 | $21.57 | 85800 |
| 2022-03-29 | 21.46 | $21.70 | 138300 |
| 2022-03-28 | 21.43 | $21.55 | 74100 |
| 2022-03-25 | 21.40 | $21.45 | 48900 |
| 2022-03-24 | 21.36 | $21.22 | 52200 |
| 2022-03-23 | 21.31 | $21.02 | 82200 |
| 2022-03-22 | 21.23 | $21.40 | 54900 |
| 2022-03-21 | 21.14 | $21.61 | 69600 |
| 2022-03-18 | 21.05 | $21.61 | 95100 |
| 2022-03-17 | 20.96 | $21.47 | 49500 |
| 2022-03-16 | 20.88 | $21.18 | 94500 |
| 2022-03-15 | 20.79 | $21.15 | 59700 |
| 2022-03-14 | 20.70 | $21.08 | 102000 |
| 2022-03-11 | 20.63 | $21.35 | 119400 |
| 2022-03-10 | 20.56 | $21.36 | 60900 |
| 2022-03-09 | 20.49 | $21.15 | 188700 |
| 2022-03-08 | 20.42 | $21.42 | 231300 |
| 2022-03-07 | 20.33 | $21.61 | 155100 |
| 2022-03-04 | 20.22 | $22.11 | 107100 |
| 2022-03-03 | 20.09 | $22.07 | 123300 |
| 2022-03-02 | 19.97 | $21.62 | 148800 |
| 2022-03-01 | 19.87 | $21.12 | 196500 |
| 2022-02-28 | 19.79 | $20.90 | 123000 |
| 2022-02-25 | 19.71 | $20.79 | 78900 |
| 2022-02-24 | 19.63 | $20.14 | 132300 |
| 2022-02-23 | 19.60 | $19.50 | 103500 |
| 2022-02-22 | 19.61 | $19.58 | 57600 |
| 2022-02-18 | 19.61 | $19.75 | 62100 |
| 2022-02-17 | 19.63 | $19.80 | 45900 |
| 2022-02-16 | 19.63 | $19.90 | 74400 |
| 2022-02-15 | 19.68 | $19.40 | 93600 |
| 2022-02-14 | 19.78 | $19.41 | 81600 |
| 2022-02-11 | 19.87 | $19.65 | 117000 |
| 2022-02-10 | 19.97 | $19.96 | 102000 |
| 2022-02-09 | 20.01 | $19.95 | 74400 |
| 2022-02-08 | 20.07 | $19.70 | 56400 |
| 2022-02-07 | 20.13 | $19.54 | 81900 |
| 2022-02-04 | 20.20 | $19.46 | 96600 |
| 2022-02-03 | 20.27 | $19.54 | 58800 |
| 2022-02-02 | 20.31 | $19.67 | 77700 |
| 2022-02-01 | 20.36 | $19.59 | 72600 |
| 2022-01-31 | 20.43 | $19.53 | 100800 |
| 2022-01-28 | 20.48 | $19.32 | 102600 |
| 2022-01-27 | 20.53 | $19.27 | 129900 |
| 2022-01-26 | 20.59 | $19.38 | 118500 |
| 2022-01-25 | 20.62 | $19.70 | 113400 |
| 2022-01-24 | 20.64 | $19.77 | 187800 |
| 2022-01-21 | 20.64 | $20.00 | 177300 |
| 2022-01-20 | 20.62 | $19.90 | 275700 |
| 2022-01-19 | 20.58 | $20.94 | 144300 |
| 2022-01-18 | 20.46 | $21.22 | 144900 |
| 2022-01-14 | 20.32 | $21.39 | 135900 |
| 2022-01-13 | 20.18 | $21.47 | 193500 |
| 2022-01-12 | 20.03 | $20.93 | 95700 |
| 2022-01-11 | 19.91 | $21.16 | 151200 |
| 2022-01-10 | 19.78 | $20.90 | 116700 |
| 2022-01-07 | 19.64 | $20.91 | 188100 |
| 2022-01-06 | 19.51 | $20.76 | 77400 |
| 2022-01-05 | 19.39 | $20.43 | 104400 |
| 2022-01-04 | 19.30 | $20.67 | 154200 |
| 2022-01-03 | 19.19 | $21.00 | 167400 |
| 2021-12-31 | 19.06 | $20.47 | 339600 |
| 2021-12-30 | 18.96 | $20.41 | 96900 |
| 2021-12-29 | 18.84 | $20.31 | 161100 |
| 2021-12-28 | 18.74 | $20.04 | 132900 |
| 2021-12-27 | 18.67 | $20.05 | 155100 |
| 2021-12-23 | 18.58 | $19.92 | 175500 |
| 2021-12-22 | 18.53 | $19.53 | 106500 |
| 2021-12-21 | 18.49 | $19.09 | 361500 |
| 2021-12-20 | 18.50 | $18.45 | 146100 |
| 2021-12-17 | 18.53 | $18.49 | 111900 |
| 2021-12-16 | 18.56 | $18.54 | 153900 |
| 2021-12-15 | 18.58 | $18.61 | 108000 |
| 2021-12-14 | 18.60 | $18.49 | 113700 |
| 2021-12-13 | 18.62 | $18.44 | 162900 |
| 2021-12-10 | 18.62 | $18.27 | 91800 |
| 2021-12-09 | 18.65 | $18.23 | 68400 |
| 2021-12-08 | 18.67 | $18.42 | 81000 |
| 2021-12-07 | 18.67 | $18.57 | 102600 |
| 2021-12-06 | 18.66 | $18.47 | 88800 |
| 2021-12-03 | 18.68 | $18.30 | 73200 |
| 2021-12-02 | 18.67 | $18.48 | 112800 |
| 2021-12-01 | 18.65 | $18.16 | 114900 |
| 2021-11-30 | 18.64 | $18.31 | 137700 |
| 2021-11-29 | 18.63 | $18.57 | 180900 |
| 2021-11-26 | 18.59 | $18.31 | 111300 |
| 2021-11-24 | 18.58 | $18.83 | 115500 |
| 2021-11-23 | 18.54 | $18.81 | 139200 |
| 2021-11-22 | 18.50 | $19.23 | 90300 |
| 2021-11-19 | 18.43 | $19.03 | 118500 |
| 2021-11-18 | 18.36 | $19.12 | 121200 |
| 2021-11-17 | 18.30 | $18.97 | 135300 |
| 2021-11-16 | 18.25 | $19.07 | 270300 |
| 2021-11-15 | 18.19 | $18.76 | 101100 |
| 2021-11-12 | 18.14 | $18.55 | 37500 |
| 2021-11-11 | 18.11 | $18.83 | 44100 |
| 2021-11-10 | 18.07 | $18.63 | 40500 |
| 2021-11-09 | 18.04 | $18.46 | 39000 |
| 2021-11-08 | 18.01 | $18.39 | 100500 |
| 2021-11-05 | 17.98 | $18.83 | 111300 |
| 2021-11-04 | 17.93 | $18.07 | 74100 |
| 2021-11-03 | 17.92 | $18.11 | 351600 |
| 2021-11-02 | 17.92 | $17.97 | 344700 |
| 2021-11-01 | 17.92 | $18.04 | 75600 |
| 2021-10-29 | 17.93 | $17.87 | 80400 |
| 2021-10-28 | 17.95 | $18.01 | 44100 |
| 2021-10-27 | 17.95 | $18.05 | 66600 |
| 2021-10-26 | 17.94 | $17.97 | 76200 |
| 2021-10-25 | 17.93 | $17.83 | 53100 |
| 2021-10-22 | 17.93 | $17.71 | 56100 |
| 2021-10-21 | 17.94 | $17.79 | 50700 |
| 2021-10-20 | 17.96 | $18.15 | 44400 |
| 2021-10-19 | 17.96 | $17.78 | 40800 |
| 2021-10-18 | 17.96 | $17.82 | 50400 |
| 2021-10-15 | 17.95 | $17.84 | 75300 |
| 2021-10-14 | 17.96 | $18.04 | 69300 |
| 2021-10-13 | 17.96 | $17.97 | 27600 |
| 2021-10-12 | 17.97 | $17.90 | 29400 |
| 2021-10-11 | 17.98 | $17.83 | 52200 |
| 2021-10-08 | 17.99 | $17.77 | 67800 |
| 2021-10-07 | 18.01 | $18.03 | 48000 |
| 2021-10-06 | 18.01 | $18.03 | 81000 |
| 2021-10-05 | 18.02 | $17.95 | 70800 |
| 2021-10-04 | 18.06 | $18.34 | 126600 |
| 2021-10-01 | 18.09 | $18.24 | 141900 |
| 2021-09-30 | 18.14 | $17.92 | 98100 |
| 2021-09-29 | 18.19 | $17.92 | 69600 |
| 2021-09-28 | 18.23 | $17.68 | 61200 |
| 2021-09-27 | 18.27 | $17.82 | 88500 |
| 2021-09-24 | 18.30 | $18.02 | 32400 |
| 2021-09-23 | 18.30 | $18.24 | 39900 |
| 2021-09-22 | 18.28 | $18.05 | 100500 |
| 2021-09-21 | 18.28 | $17.77 | 72300 |
| 2021-09-20 | 18.30 | $17.69 | 119100 |
| 2021-09-17 | 18.32 | $17.92 | 220200 |
| 2021-09-16 | 18.31 | $18.11 | 79500 |
| 2021-09-15 | 18.30 | $18.19 | 102900 |
| 2021-09-14 | 18.29 | $18.16 | 71100 |
| 2021-09-13 | 18.31 | $18.03 | 84600 |
| 2021-09-10 | 18.32 | $18.00 | 107700 |
| 2021-09-09 | 18.33 | $18.15 | 68700 |
| 2021-09-08 | 18.34 | $18.24 | 161400 |
| 2021-09-07 | 18.34 | $18.79 | 162900 |
| 2021-09-03 | 18.31 | $18.94 | 147900 |
| 2021-09-02 | 18.28 | $19.09 | 243900 |
| 2021-09-01 | 18.23 | $18.99 | 129600 |
| 2021-08-31 | 18.17 | $18.70 | 67200 |
| 2021-08-30 | 18.14 | $18.46 | 83700 |
| 2021-08-27 | 18.13 | $18.45 | 77700 |
| 2021-08-26 | 18.14 | $17.95 | 69600 |
| 2021-08-25 | 18.16 | $18.01 | 94800 |
| 2021-08-24 | 18.17 | $18.03 | 70500 |
| 2021-08-23 | 18.17 | $18.11 | 65400 |
| 2021-08-20 | 18.17 | $18.06 | 95100 |
| 2021-08-19 | 18.17 | $17.68 | 96900 |
| 2021-08-18 | 18.18 | $17.87 | 74400 |
| 2021-08-17 | 18.20 | $18.13 | 58200 |
| 2021-08-16 | 18.20 | $18.49 | 88200 |
| 2021-08-13 | 18.15 | $18.27 | 45000 |
| 2021-08-12 | 18.16 | $18.28 | 84900 |
| 2021-08-11 | 18.17 | $18.23 | 41700 |
| 2021-08-10 | 18.18 | $18.32 | 69300 |
| 2021-08-09 | 18.17 | $18.17 | 57900 |
| 2021-08-06 | 18.19 | $18.25 | 86700 |
| 2021-08-05 | 18.19 | $18.08 | 68400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.85
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.88
Average
18.54
Maximum
21.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.85 | $21.97 | 413200 |
| 2026-07-30 | 21.84 | $21.87 | 372714 |
| 2026-07-29 | 21.84 | $22.37 | 457434 |
| 2026-07-28 | 21.78 | $21.91 | 373000 |
| 2026-07-27 | 21.77 | $22.03 | 308300 |
| 2026-07-24 | 21.74 | $22.00 | 183871 |
| 2026-07-23 | 21.71 | $21.81 | 324543 |
| 2026-07-22 | 21.70 | $22.17 | 202418 |
| 2026-07-21 | 21.65 | $22.53 | 366735 |
| 2026-07-20 | 21.56 | $22.39 | 269900 |
| 2026-07-17 | 21.47 | $22.22 | 225028 |
| 2026-07-16 | 21.39 | $22.36 | 330331 |
| 2026-07-15 | 21.29 | $21.52 | 205296 |
| 2026-07-14 | 21.26 | $21.61 | 301039 |
| 2026-07-13 | 21.23 | $21.44 | 282756 |
| 2026-07-10 | 21.21 | $21.29 | 256513 |
| 2026-07-09 | 21.20 | $21.43 | 354004 |
| 2026-07-08 | 21.17 | $21.43 | 577100 |
| 2026-07-07 | 21.15 | $21.55 | 470800 |
| 2026-07-06 | 21.10 | $21.43 | 286710 |
| 2026-07-02 | 21.07 | $21.57 | 472800 |
| 2026-07-01 | 21.02 | $21.48 | 462224 |
| 2026-06-30 | 20.97 | $21.51 | 521245 |
| 2026-06-29 | 20.91 | $21.93 | 402700 |
| 2026-06-26 | 20.80 | $21.74 | 1.4M |
| 2026-06-25 | 20.70 | $21.14 | 235349 |
| 2026-06-24 | 20.66 | $21.25 | 611918 |
| 2026-06-23 | 20.60 | $20.83 | 431249 |
| 2026-06-22 | 20.57 | $20.51 | 277510 |
| 2026-06-18 | 20.58 | $20.60 | 487300 |
| 2026-06-17 | 20.57 | $20.66 | 305000 |
| 2026-06-16 | 20.57 | $20.92 | 172900 |
| 2026-06-15 | 20.53 | $20.60 | 216800 |
| 2026-06-12 | 20.52 | $20.93 | 228538 |
| 2026-06-11 | 20.48 | $20.83 | 348162 |
| 2026-06-10 | 20.44 | $20.98 | 476600 |
| 2026-06-09 | 20.38 | $20.81 | 335200 |
| 2026-06-08 | 20.34 | $20.62 | 356310 |
| 2026-06-05 | 20.31 | $20.52 | 284725 |
| 2026-06-04 | 20.29 | $20.07 | 199710 |
| 2026-06-03 | 20.31 | $19.92 | 360300 |
| 2026-06-02 | 20.35 | $20.32 | 303700 |
| 2026-06-01 | 20.35 | $20.32 | 320000 |
| 2026-05-29 | 20.36 | $20.55 | 553578 |
| 2026-05-28 | 20.34 | $20.85 | 350505 |
| 2026-05-27 | 20.28 | $20.64 | 542838 |
| 2026-05-26 | 20.24 | $20.50 | 1.3M |
| 2026-05-22 | 20.22 | $20.38 | 317100 |
| 2026-05-21 | 20.20 | $20.48 | 716000 |
| 2026-05-20 | 20.17 | $20.70 | 306528 |
| 2026-05-19 | 20.12 | $20.72 | 444503 |
| 2026-05-18 | 20.05 | $20.44 | 740343 |
| 2026-05-15 | 20.01 | $19.98 | 198081 |
| 2026-05-14 | 20.01 | $20.08 | 287200 |
| 2026-05-13 | 20.01 | $19.92 | 285823 |
| 2026-05-12 | 20.02 | $20.21 | 277835 |
| 2026-05-11 | 20.00 | $20.26 | 339432 |
| 2026-05-08 | 19.97 | $20.29 | 795200 |
| 2026-05-07 | 19.93 | $20.30 | 337400 |
| 2026-05-06 | 19.90 | $20.50 | 407502 |
| 2026-05-05 | 19.83 | $20.58 | 315200 |
| 2026-05-04 | 19.75 | $20.33 | 545813 |
| 2026-05-01 | 19.69 | $20.44 | 408200 |
| 2026-04-30 | 19.61 | $20.25 | 394900 |
| 2026-04-29 | 19.55 | $20.43 | 331300 |
| 2026-04-28 | 19.45 | $19.70 | 126600 |
| 2026-04-27 | 19.43 | $19.57 | 158300 |
| 2026-04-24 | 19.41 | $19.67 | 139400 |
| 2026-04-23 | 19.39 | $19.58 | 108800 |
| 2026-04-22 | 19.37 | $19.41 | 185800 |
| 2026-04-21 | 19.36 | $19.60 | 211400 |
| 2026-04-20 | 19.34 | $20.06 | 141600 |
| 2026-04-17 | 19.26 | $20.08 | 208100 |
| 2026-04-16 | 19.17 | $19.77 | 146300 |
| 2026-04-15 | 19.11 | $19.67 | 131500 |
| 2026-04-14 | 19.05 | $19.76 | 182200 |
| 2026-04-13 | 18.98 | $19.49 | 177500 |
| 2026-04-10 | 18.93 | $19.55 | 298400 |
| 2026-04-09 | 18.86 | $19.43 | 281200 |
| 2026-04-08 | 18.80 | $19.19 | 276600 |
| 2026-04-07 | 18.76 | $19.10 | 269400 |
| 2026-04-06 | 18.72 | $19.00 | 176400 |
| 2026-04-02 | 18.69 | $18.80 | 160300 |
| 2026-04-01 | 18.68 | $18.52 | 174900 |
| 2026-03-31 | 18.70 | $18.49 | 232300 |
| 2026-03-30 | 18.72 | $18.44 | 164700 |
| 2026-03-27 | 18.75 | $18.10 | 220200 |
| 2026-03-26 | 18.82 | $18.22 | 187300 |
| 2026-03-25 | 18.88 | $18.32 | 174100 |
| 2026-03-24 | 18.94 | $18.40 | 249600 |
| 2026-03-23 | 19.00 | $18.57 | 198700 |
| 2026-03-20 | 19.04 | $18.34 | 319600 |
| 2026-03-19 | 19.12 | $18.76 | 177000 |
| 2026-03-18 | 19.15 | $18.86 | 206700 |
| 2026-03-17 | 19.19 | $19.11 | 234300 |
| 2026-03-16 | 19.19 | $18.98 | 132400 |
| 2026-03-13 | 19.22 | $18.72 | 195400 |
| 2026-03-12 | 19.27 | $18.88 | 276500 |
| 2026-03-11 | 19.31 | $19.20 | 328900 |
| 2026-03-10 | 19.32 | $19.59 | 284200 |
| 2026-03-09 | 19.29 | $19.55 | 227100 |
| 2026-03-06 | 19.26 | $19.77 | 433700 |
| 2026-03-05 | 19.21 | $19.62 | 251700 |
| 2026-03-04 | 19.17 | $19.75 | 353100 |
| 2026-03-03 | 19.11 | $19.64 | 321600 |
| 2026-03-02 | 19.05 | $19.64 | 767900 |
| 2026-02-27 | 18.99 | $19.48 | 288000 |
| 2026-02-26 | 18.94 | $19.53 | 299700 |
| 2026-02-25 | 18.87 | $19.53 | 271500 |
| 2026-02-24 | 18.80 | $19.44 | 305200 |
| 2026-02-23 | 18.74 | $19.76 | 325400 |
| 2026-02-20 | 18.63 | $19.91 | 391200 |
| 2026-02-19 | 18.50 | $19.19 | 201700 |
| 2026-02-18 | 18.42 | $18.99 | 228300 |
| 2026-02-17 | 18.36 | $19.15 | 237800 |
| 2026-02-13 | 18.28 | $18.93 | 233500 |
| 2026-02-12 | 18.21 | $18.50 | 202100 |
| 2026-02-11 | 18.18 | $18.49 | 137200 |
| 2026-02-10 | 18.15 | $18.62 | 246300 |
| 2026-02-09 | 18.10 | $18.38 | 116200 |
| 2026-02-06 | 18.07 | $18.59 | 274700 |
| 2026-02-05 | 18.01 | $18.57 | 392600 |
| 2026-02-04 | 17.95 | $18.27 | 335500 |
| 2026-02-03 | 17.92 | $17.80 | 317300 |
| 2026-02-02 | 17.93 | $17.77 | 296700 |
| 2026-01-30 | 17.95 | $17.77 | 365300 |
| 2026-01-29 | 17.97 | $17.53 | 216800 |
| 2026-01-28 | 18.02 | $17.39 | 219300 |
| 2026-01-27 | 18.08 | $17.72 | 172600 |
| 2026-01-26 | 18.12 | $17.76 | 206900 |
| 2026-01-23 | 18.16 | $18.07 | 245700 |
| 2026-01-22 | 18.17 | $17.94 | 223300 |
| 2026-01-21 | 18.19 | $18.14 | 301900 |
| 2026-01-20 | 18.20 | $18.16 | 227300 |
| 2026-01-16 | 18.20 | $18.45 | 204000 |
| 2026-01-15 | 18.18 | $18.24 | 196300 |
| 2026-01-14 | 18.17 | $18.10 | 193900 |
| 2026-01-13 | 18.18 | $18.27 | 166700 |
| 2026-01-12 | 18.17 | $18.37 | 203700 |
| 2026-01-09 | 18.15 | $18.19 | 380300 |
| 2026-01-08 | 18.14 | $18.49 | 229800 |
| 2026-01-07 | 18.10 | $18.51 | 303300 |
| 2026-01-06 | 18.06 | $18.37 | 274000 |
| 2026-01-05 | 18.03 | $18.12 | 347600 |
| 2026-01-02 | 18.02 | $18.35 | 262000 |
| 2025-12-31 | 17.99 | $18.41 | 225800 |
| 2025-12-30 | 17.94 | $18.33 | 301100 |
| 2025-12-29 | 17.90 | $18.20 | 346300 |
| 2025-12-26 | 17.87 | $17.98 | 171100 |
| 2025-12-24 | 17.86 | $17.97 | 124300 |
| 2025-12-23 | 17.84 | $17.76 | 226200 |
| 2025-12-22 | 17.85 | $17.72 | 416400 |
| 2025-12-19 | 17.87 | $18.07 | 590200 |
| 2025-12-18 | 17.85 | $18.52 | 422700 |
| 2025-12-17 | 17.77 | $18.06 | 305200 |
| 2025-12-16 | 17.74 | $17.73 | 341600 |
| 2025-12-15 | 17.75 | $17.80 | 397600 |
| 2025-12-12 | 17.74 | $17.78 | 448800 |
| 2025-12-11 | 17.74 | $17.66 | 294200 |
| 2025-12-10 | 17.74 | $18.18 | 399200 |
| 2025-12-09 | 17.70 | $18.21 | 433200 |
| 2025-12-08 | 17.64 | $17.94 | 238400 |
| 2025-12-05 | 17.61 | $18.00 | 231100 |
| 2025-12-04 | 17.57 | $17.95 | 252700 |
| 2025-12-03 | 17.53 | $18.08 | 238700 |
| 2025-12-02 | 17.47 | $18.05 | 227800 |
| 2025-12-01 | 17.41 | $17.99 | 187600 |
| 2025-11-28 | 17.35 | $18.08 | 93900 |
| 2025-11-26 | 17.28 | $18.09 | 156600 |
| 2025-11-25 | 17.19 | $17.94 | 283100 |
| 2025-11-24 | 17.11 | $17.64 | 243700 |
| 2025-11-21 | 17.06 | $17.51 | 276600 |
| 2025-11-20 | 17.01 | $17.22 | 236700 |
| 2025-11-19 | 16.99 | $17.09 | 228000 |
| 2025-11-18 | 16.98 | $17.33 | 198200 |
| 2025-11-17 | 16.94 | $17.23 | 217400 |
| 2025-11-14 | 16.91 | $17.45 | 197700 |
| 2025-11-13 | 16.85 | $17.41 | 206900 |
| 2025-11-12 | 16.79 | $17.42 | 217300 |
| 2025-11-11 | 16.72 | $17.60 | 277000 |
| 2025-11-10 | 16.63 | $17.31 | 219400 |
| 2025-11-07 | 16.56 | $17.37 | 237300 |
| 2025-11-06 | 16.48 | $17.08 | 270400 |
| 2025-11-05 | 16.41 | $17.08 | 224000 |
| 2025-11-04 | 16.34 | $17.00 | 323700 |
| 2025-11-03 | 16.27 | $16.90 | 375600 |
| 2025-10-31 | 16.21 | $16.68 | 277900 |
| 2025-10-30 | 16.16 | $16.73 | 418900 |
| 2025-10-29 | 16.10 | $16.51 | 490400 |
| 2025-10-28 | 16.05 | $16.30 | 302000 |
| 2025-10-27 | 16.03 | $16.43 | 352900 |
| 2025-10-24 | 15.99 | $16.37 | 199700 |
| 2025-10-23 | 15.94 | $16.32 | 236200 |
| 2025-10-22 | 15.91 | $16.15 | 239900 |
| 2025-10-21 | 15.88 | $15.84 | 210200 |
| 2025-10-20 | 15.88 | $15.90 | 204900 |
| 2025-10-17 | 15.88 | $15.72 | 217600 |
| 2025-10-16 | 15.90 | $15.66 | 203200 |
| 2025-10-15 | 15.92 | $15.91 | 200500 |
| 2025-10-14 | 15.93 | $15.75 | 301600 |
| 2025-10-13 | 15.94 | $15.68 | 258900 |
| 2025-10-10 | 15.97 | $15.26 | 312700 |
| 2025-10-09 | 16.05 | $15.45 | 288600 |
| 2025-10-08 | 16.11 | $15.39 | 501400 |
| 2025-10-07 | 16.19 | $15.35 | 489800 |
| 2025-10-06 | 16.27 | $15.57 | 530400 |
| 2025-10-03 | 16.35 | $16.23 | 352600 |
| 2025-10-02 | 16.36 | $16.13 | 429000 |
| 2025-10-01 | 16.38 | $16.22 | 401200 |
| 2025-09-30 | 16.40 | $16.30 | 388700 |
| 2025-09-29 | 16.41 | $15.89 | 379700 |
| 2025-09-26 | 16.47 | $15.96 | 333600 |
| 2025-09-25 | 16.52 | $15.97 | 290500 |
| 2025-09-24 | 16.58 | $16.23 | 344700 |
| 2025-09-23 | 16.61 | $16.08 | 308300 |
| 2025-09-22 | 16.67 | $16.11 | 379900 |
| 2025-09-19 | 16.73 | $16.33 | 546800 |
| 2025-09-18 | 16.77 | $16.46 | 216300 |
| 2025-09-17 | 16.80 | $16.37 | 296300 |
| 2025-09-16 | 16.85 | $16.36 | 314000 |
| 2025-09-15 | 16.90 | $16.58 | 400300 |
| 2025-09-12 | 16.93 | $16.53 | 346700 |
| 2025-09-11 | 16.98 | $16.58 | 383100 |
| 2025-09-10 | 17.02 | $17.02 | 568300 |
| 2025-09-09 | 17.02 | $17.06 | 207800 |
| 2025-09-08 | 17.01 | $17.17 | 219600 |
| 2025-09-05 | 17.00 | $17.42 | 202600 |
| 2025-09-04 | 16.95 | $17.34 | 154500 |
| 2025-09-03 | 16.91 | $17.13 | 204200 |
| 2025-09-02 | 16.89 | $17.01 | 231800 |
| 2025-08-29 | 16.88 | $17.28 | 162100 |
| 2025-08-28 | 16.84 | $17.19 | 136900 |
| 2025-08-27 | 16.80 | $17.14 | 193000 |
| 2025-08-26 | 16.76 | $16.96 | 240100 |
| 2025-08-25 | 16.74 | $16.87 | 222100 |
| 2025-08-22 | 16.73 | $16.95 | 245500 |
| 2025-08-21 | 16.71 | $16.63 | 246300 |
| 2025-08-20 | 16.71 | $16.63 | 163300 |
| 2025-08-19 | 16.72 | $16.60 | 170200 |
| 2025-08-18 | 16.73 | $16.42 | 223200 |
| 2025-08-15 | 16.77 | $16.50 | 252400 |
| 2025-08-14 | 16.80 | $16.51 | 471600 |
| 2025-08-13 | 16.83 | $16.72 | 295400 |
| 2025-08-12 | 16.84 | $16.50 | 254300 |
| 2025-08-11 | 16.87 | $16.27 | 304800 |
| 2025-08-08 | 16.94 | $16.34 | 190300 |
| 2025-08-07 | 17.00 | $16.43 | 275300 |
| 2025-08-06 | 17.06 | $16.35 | 341900 |
| 2025-08-05 | 17.13 | $16.49 | 297600 |
| 2025-08-04 | 17.20 | $16.66 | 275100 |
| 2025-08-01 | 17.26 | $16.44 | 351000 |
| 2025-07-31 | 17.34 | $16.51 | 439900 |
| 2025-07-30 | 17.43 | $16.36 | 795300 |
| 2025-07-29 | 17.55 | $17.55 | 274800 |
| 2025-07-28 | 17.54 | $17.34 | 201100 |
| 2025-07-25 | 17.57 | $17.65 | 137100 |
| 2025-07-24 | 17.56 | $17.62 | 187800 |
| 2025-07-23 | 17.55 | $17.63 | 237400 |
| 2025-07-22 | 17.54 | $17.64 | 318900 |
| 2025-07-21 | 17.53 | $17.32 | 304600 |
| 2025-07-18 | 17.55 | $17.24 | 214600 |
| 2025-07-17 | 17.59 | $17.36 | 259400 |
| 2025-07-16 | 17.61 | $17.39 | 296900 |
| 2025-07-15 | 17.64 | $17.31 | 262400 |
| 2025-07-14 | 17.67 | $17.75 | 256300 |
| 2025-07-11 | 17.66 | $17.61 | 325900 |
| 2025-07-10 | 17.67 | $17.43 | 360400 |
| 2025-07-09 | 17.69 | $17.24 | 424600 |
| 2025-07-08 | 17.74 | $17.31 | 328500 |
| 2025-07-07 | 17.78 | $17.33 | 432000 |
| 2025-07-03 | 17.83 | $17.69 | 166800 |
| 2025-07-02 | 17.85 | $17.54 | 299200 |
| 2025-07-01 | 17.88 | $17.51 | 442000 |
| 2025-06-30 | 17.92 | $17.26 | 378600 |
| 2025-06-27 | 17.99 | $17.31 | 766400 |
| 2025-06-26 | 18.06 | $17.30 | 919200 |
| 2025-06-25 | 18.14 | $17.10 | 1.4M |
| 2025-06-24 | 18.25 | $18.08 | 245100 |
| 2025-06-23 | 18.26 | $18.31 | 307300 |
| 2025-06-20 | 18.26 | $18.04 | 376400 |
| 2025-06-18 | 18.28 | $18.07 | 231500 |
| 2025-06-17 | 18.31 | $18.02 | 175400 |
| 2025-06-16 | 18.34 | $18.06 | 192900 |
| 2025-06-13 | 18.36 | $18.00 | 301400 |
| 2025-06-12 | 18.40 | $18.47 | 245300 |
| 2025-06-11 | 18.40 | $18.75 | 212700 |
| 2025-06-10 | 18.36 | $18.80 | 173700 |
| 2025-06-09 | 18.31 | $18.92 | 245800 |
| 2025-06-06 | 18.25 | $18.59 | 161500 |
| 2025-06-05 | 18.21 | $18.32 | 255000 |
| 2025-06-04 | 18.20 | $18.31 | 203400 |
| 2025-06-03 | 18.19 | $18.39 | 193200 |
| 2025-06-02 | 18.17 | $18.43 | 203800 |
| 2025-05-30 | 18.14 | $18.42 | 327800 |
| 2025-05-29 | 18.11 | $18.38 | 187800 |
| 2025-05-28 | 18.08 | $18.27 | 165100 |
| 2025-05-27 | 18.06 | $18.26 | 198600 |
| 2025-05-23 | 18.04 | $17.84 | 193100 |
| 2025-05-22 | 18.06 | $17.75 | 178100 |
| 2025-05-21 | 18.10 | $17.86 | 162200 |
| 2025-05-20 | 18.12 | $18.23 | 172000 |
| 2025-05-19 | 18.11 | $18.42 | 174100 |
| 2025-05-16 | 18.08 | $18.43 | 214000 |
| 2025-05-15 | 18.04 | $18.29 | 182000 |
| 2025-05-14 | 18.01 | $17.72 | 273800 |
| 2025-05-13 | 18.04 | $17.96 | 262400 |
| 2025-05-12 | 18.05 | $18.26 | 237900 |
| 2025-05-09 | 18.03 | $17.80 | 191600 |
| 2025-05-08 | 18.06 | $17.67 | 203200 |
| 2025-05-07 | 18.10 | $17.77 | 174500 |
| 2025-05-06 | 18.13 | $17.88 | 196100 |
| 2025-05-05 | 18.16 | $18.00 | 300300 |
| 2025-05-02 | 18.17 | $18.14 | 359600 |
| 2025-05-01 | 18.18 | $18.10 | 222400 |
| 2025-04-30 | 18.19 | $18.27 | 227500 |
| 2025-04-29 | 18.18 | $18.18 | 290000 |
| 2025-04-28 | 18.18 | $18.22 | 214900 |
| 2025-04-25 | 18.17 | $17.99 | 176000 |
| 2025-04-24 | 18.19 | $17.99 | 250700 |
| 2025-04-23 | 18.21 | $18.14 | 281300 |
| 2025-04-22 | 18.22 | $18.21 | 244800 |
| 2025-04-21 | 18.22 | $18.07 | 170600 |
| 2025-04-17 | 18.24 | $18.14 | 195800 |
| 2025-04-16 | 18.25 | $17.99 | 209700 |
| 2025-04-15 | 18.27 | $17.99 | 211300 |
| 2025-04-14 | 18.30 | $17.90 | 336400 |
| 2025-04-11 | 18.35 | $17.51 | 185600 |
| 2025-04-10 | 18.44 | $17.16 | 293200 |
| 2025-04-09 | 18.57 | $17.48 | 593000 |
| 2025-04-08 | 18.68 | $16.86 | 444000 |
| 2025-04-07 | 18.88 | $17.37 | 506500 |
| 2025-04-04 | 19.04 | $18.15 | 423100 |
| 2025-04-03 | 19.13 | $18.90 | 292500 |
| 2025-04-02 | 19.15 | $19.44 | 286700 |
| 2025-04-01 | 19.12 | $19.36 | 326000 |
| 2025-03-31 | 19.10 | $19.31 | 384900 |
| 2025-03-28 | 19.07 | $19.30 | 346200 |
| 2025-03-27 | 19.05 | $19.19 | 380500 |
| 2025-03-26 | 19.04 | $19.09 | 355100 |
| 2025-03-25 | 19.03 | $19.13 | 354400 |
| 2025-03-24 | 19.02 | $19.31 | 318500 |
| 2025-03-21 | 18.99 | $18.88 | 432300 |
| 2025-03-20 | 19.00 | $18.94 | 265800 |
| 2025-03-19 | 19.01 | $18.90 | 361600 |
| 2025-03-18 | 19.02 | $19.00 | 470000 |
| 2025-03-17 | 19.02 | $18.68 | 403000 |
| 2025-03-14 | 19.06 | $18.59 | 390300 |
| 2025-03-13 | 19.11 | $18.06 | 461600 |
| 2025-03-12 | 19.22 | $18.94 | 390400 |
| 2025-03-11 | 19.25 | $18.90 | 439300 |
| 2025-03-10 | 19.28 | $19.21 | 463600 |
| 2025-03-07 | 19.29 | $19.28 | 368200 |
| 2025-03-06 | 19.29 | $18.72 | 446000 |
| 2025-03-05 | 19.35 | $18.70 | 374500 |
| 2025-03-04 | 19.42 | $18.85 | 537000 |
| 2025-03-03 | 19.48 | $19.13 | 415700 |
| 2025-02-28 | 19.52 | $19.04 | 765100 |
| 2025-02-27 | 19.57 | $18.69 | 257400 |
| 2025-02-26 | 19.66 | $18.69 | 346000 |
| 2025-02-25 | 19.76 | $18.92 | 805300 |
| 2025-02-24 | 19.85 | $18.84 | 324800 |
| 2025-02-21 | 19.95 | $19.01 | 837700 |
| 2025-02-20 | 20.05 | $20.21 | 221100 |
| 2025-02-19 | 20.04 | $20.22 | 270000 |
| 2025-02-18 | 20.02 | $20.11 | 333200 |
| 2025-02-14 | 20.01 | $20.53 | 188400 |
| 2025-02-13 | 19.95 | $20.68 | 197600 |
| 2025-02-12 | 19.88 | $20.39 | 270700 |
| 2025-02-11 | 19.82 | $20.26 | 222300 |
| 2025-02-10 | 19.77 | $20.01 | 214000 |
| 2025-02-07 | 19.75 | $20.01 | 326200 |
| 2025-02-06 | 19.72 | $20.24 | 312900 |
| 2025-02-05 | 19.67 | $20.24 | 326200 |
| 2025-02-04 | 19.61 | $19.85 | 294200 |
| 2025-02-03 | 19.58 | $19.76 | 306000 |
| 2025-01-31 | 19.56 | $19.63 | 205900 |
| 2025-01-30 | 19.56 | $19.55 | 153300 |
| 2025-01-29 | 19.56 | $19.38 | 191200 |
| 2025-01-28 | 19.58 | $19.72 | 267600 |
| 2025-01-27 | 19.56 | $19.59 | 206400 |
| 2025-01-24 | 19.56 | $19.41 | 128100 |
| 2025-01-23 | 19.57 | $19.29 | 136100 |
| 2025-01-22 | 19.60 | $19.24 | 177900 |
| 2025-01-21 | 19.64 | $19.84 | 190500 |
| 2025-01-17 | 19.62 | $19.77 | 270700 |
| 2025-01-16 | 19.60 | $19.91 | 183500 |
| 2025-01-15 | 19.57 | $19.64 | 183600 |
| 2025-01-14 | 19.56 | $19.43 | 151500 |
| 2025-01-13 | 19.58 | $19.44 | 406000 |
| 2025-01-10 | 19.59 | $19.12 | 330200 |
| 2025-01-08 | 19.64 | $19.31 | 311600 |
| 2025-01-07 | 19.68 | $19.30 | 267000 |
| 2025-01-06 | 19.72 | $19.41 | 258700 |
| 2025-01-03 | 19.75 | $19.68 | 173400 |
| 2025-01-02 | 19.76 | $19.37 | 280700 |
| 2024-12-31 | 19.80 | $19.71 | 368400 |
| 2024-12-30 | 19.81 | $19.63 | 263200 |
| 2024-12-27 | 19.83 | $19.40 | 252200 |
| 2024-12-26 | 19.87 | $19.58 | 149000 |
| 2024-12-24 | 19.90 | $19.49 | 126700 |
| 2024-12-23 | 19.95 | $19.31 | 458400 |
| 2024-12-20 | 20.01 | $19.47 | 2.5M |
| 2024-12-19 | 20.07 | $19.42 | 573500 |
| 2024-12-18 | 20.14 | $19.40 | 532200 |
| 2024-12-17 | 20.22 | $20.53 | 449500 |
| 2024-12-16 | 20.18 | $20.50 | 547000 |
| 2024-12-13 | 20.15 | $20.14 | 395800 |
| 2024-12-12 | 20.15 | $20.13 | 377700 |
| 2024-12-11 | 20.16 | $20.46 | 474900 |
| 2024-12-10 | 20.12 | $20.43 | 363400 |
| 2024-12-09 | 20.09 | $20.41 | 514300 |
| 2024-12-06 | 20.06 | $20.44 | 344500 |
| 2024-12-05 | 20.02 | $20.51 | 547900 |
| 2024-12-04 | 19.96 | $20.39 | 438700 |
| 2024-12-03 | 19.92 | $20.25 | 273300 |
| 2024-12-02 | 19.89 | $20.21 | 382400 |
| 2024-11-29 | 19.85 | $20.41 | 160800 |
| 2024-11-27 | 19.79 | $20.44 | 424100 |
| 2024-11-26 | 19.72 | $19.99 | 358100 |
| 2024-11-25 | 19.70 | $19.86 | 1.6M |
| 2024-11-22 | 19.68 | $19.81 | 315600 |
| 2024-11-21 | 19.66 | $19.66 | 274000 |
| 2024-11-20 | 19.67 | $19.47 | 280600 |
| 2024-11-19 | 19.69 | $19.64 | 300800 |
| 2024-11-18 | 19.69 | $19.50 | 365900 |
| 2024-11-15 | 19.71 | $19.53 | 531400 |
| 2024-11-14 | 19.73 | $19.50 | 434300 |
| 2024-11-13 | 19.75 | $19.70 | 990700 |
| 2024-11-12 | 19.76 | $19.95 | 1.1M |
| 2024-11-11 | 19.74 | $20.65 | 320700 |
| 2024-11-08 | 19.64 | $20.54 | 405400 |
| 2024-11-07 | 19.55 | $20.41 | 557600 |
| 2024-11-06 | 19.46 | $20.02 | 385200 |
| 2024-11-05 | 19.40 | $19.97 | 278200 |
| 2024-11-04 | 19.34 | $19.60 | 382500 |
| 2024-11-01 | 19.31 | $19.40 | 492400 |
| 2024-10-31 | 19.30 | $19.35 | 442300 |
| 2024-10-30 | 19.30 | $19.52 | 676900 |
| 2024-10-29 | 19.27 | $19.21 | 301800 |
| 2024-10-28 | 19.28 | $19.30 | 340000 |
| 2024-10-25 | 19.28 | $19.56 | 441500 |
| 2024-10-24 | 19.25 | $19.72 | 366400 |
| 2024-10-23 | 19.20 | $19.55 | 280300 |
| 2024-10-22 | 19.16 | $19.35 | 203500 |
| 2024-10-21 | 19.14 | $19.46 | 248000 |
| 2024-10-18 | 19.11 | $19.47 | 232700 |
| 2024-10-17 | 19.07 | $19.41 | 276000 |
| 2024-10-16 | 19.04 | $19.62 | 286600 |
| 2024-10-15 | 18.98 | $19.28 | 227000 |
| 2024-10-14 | 18.94 | $18.96 | 225100 |
| 2024-10-11 | 18.94 | $18.84 | 208300 |
| 2024-10-10 | 18.95 | $18.57 | 332300 |
| 2024-10-09 | 18.99 | $18.79 | 687300 |
| 2024-10-08 | 19.02 | $18.82 | 653100 |
| 2024-10-07 | 19.04 | $18.68 | 258800 |
| 2024-10-04 | 19.07 | $18.82 | 238000 |
| 2024-10-03 | 19.10 | $18.97 | 266400 |
| 2024-10-02 | 19.11 | $18.98 | 253900 |
| 2024-10-01 | 19.13 | $19.00 | 284300 |
| 2024-09-30 | 19.14 | $19.02 | 336200 |
| 2024-09-27 | 19.16 | $18.99 | 325700 |
| 2024-09-26 | 19.17 | $18.89 | 294800 |
| 2024-09-25 | 19.20 | $19.07 | 268600 |
| 2024-09-24 | 19.22 | $18.93 | 436900 |
| 2024-09-23 | 19.25 | $18.96 | 399200 |
| 2024-09-20 | 19.28 | $19.17 | 579700 |
| 2024-09-19 | 19.29 | $19.44 | 247900 |
| 2024-09-18 | 19.27 | $19.31 | 270100 |
| 2024-09-17 | 19.27 | $19.23 | 366000 |
| 2024-09-16 | 19.27 | $19.53 | 647400 |
| 2024-09-13 | 19.24 | $19.06 | 564300 |
| 2024-09-12 | 19.26 | $18.91 | 739000 |
| 2024-09-11 | 19.30 | $18.87 | 1.7M |
| 2024-09-10 | 19.35 | $21.15 | 6.0M |
| 2024-09-09 | 19.16 | $19.52 | 358900 |
| 2024-09-06 | 19.12 | $19.24 | 302700 |
| 2024-09-05 | 19.10 | $19.24 | 518800 |
| 2024-09-04 | 19.09 | $19.01 | 602300 |
| 2024-09-03 | 19.10 | $18.93 | 431700 |
| 2024-08-30 | 19.12 | $19.02 | 644900 |
| 2024-08-29 | 19.13 | $18.92 | 656500 |
| 2024-08-28 | 19.15 | $19.16 | 271400 |
| 2024-08-27 | 19.15 | $19.11 | 831400 |
| 2024-08-26 | 19.15 | $19.34 | 742800 |
| 2024-08-23 | 19.13 | $18.90 | 955500 |
| 2024-08-22 | 19.16 | $18.50 | 794900 |
| 2024-08-21 | 19.22 | $18.94 | 580300 |
| 2024-08-20 | 19.25 | $18.97 | 594700 |
| 2024-08-19 | 19.28 | $19.17 | 582800 |
| 2024-08-16 | 19.30 | $19.27 | 212800 |
| 2024-08-15 | 19.30 | $19.22 | 265400 |
| 2024-08-14 | 19.31 | $19.26 | 119400 |
| 2024-08-13 | 19.31 | $19.30 | 166400 |
| 2024-08-12 | 19.31 | $19.25 | 166600 |
| 2024-08-09 | 19.32 | $19.50 | 161200 |
| 2024-08-08 | 19.30 | $19.82 | 101600 |
| 2024-08-07 | 19.25 | $19.75 | 105400 |
| 2024-08-06 | 19.19 | $19.80 | 167100 |
| 2024-08-05 | 19.13 | $19.48 | 203000 |
| 2024-08-02 | 19.09 | $20.07 | 128100 |
| 2024-08-01 | 18.99 | $20.07 | 149400 |
| 2024-07-31 | 18.88 | $20.07 | 195600 |
| 2024-07-30 | 18.75 | $20.15 | 181600 |
| 2024-07-29 | 18.60 | $19.62 | 162500 |
| 2024-07-26 | 18.50 | $19.61 | 206800 |
| 2024-07-25 | 18.38 | $18.98 | 127900 |
| 2024-07-24 | 18.32 | $18.99 | 117100 |
| 2024-07-23 | 18.24 | $19.33 | 205800 |
| 2024-07-22 | 18.13 | $19.11 | 136200 |
| 2024-07-19 | 18.03 | $18.89 | 81900 |
| 2024-07-18 | 17.94 | $18.81 | 176400 |
| 2024-07-17 | 17.84 | $18.69 | 412300 |
| 2024-07-16 | 17.76 | $18.58 | 182400 |
| 2024-07-15 | 17.67 | $18.54 | 118000 |
| 2024-07-12 | 17.58 | $18.25 | 115000 |
| 2024-07-11 | 17.51 | $18.09 | 162500 |
| 2024-07-10 | 17.45 | $17.64 | 129100 |
| 2024-07-09 | 17.42 | $17.45 | 71300 |
| 2024-07-08 | 17.42 | $17.41 | 76700 |
| 2024-07-05 | 17.42 | $17.36 | 76000 |
| 2024-07-03 | 17.43 | $17.49 | 64900 |
| 2024-07-02 | 17.42 | $17.47 | 104800 |
| 2024-07-01 | 17.42 | $17.36 | 139400 |
| 2024-06-28 | 17.42 | $17.46 | 386600 |
| 2024-06-27 | 17.42 | $17.29 | 115400 |
| 2024-06-26 | 17.44 | $17.03 | 89000 |
| 2024-06-25 | 17.48 | $17.15 | 133100 |
| 2024-06-24 | 17.51 | $17.48 | 163700 |
| 2024-06-21 | 17.52 | $17.10 | 141200 |
| 2024-06-20 | 17.56 | $17.19 | 88600 |
| 2024-06-18 | 17.60 | $17.33 | 82400 |
| 2024-06-17 | 17.63 | $17.40 | 75800 |
| 2024-06-14 | 17.65 | $17.42 | 107700 |
| 2024-06-13 | 17.67 | $17.43 | 111100 |
| 2024-06-12 | 17.70 | $17.78 | 146300 |
| 2024-06-11 | 17.69 | $17.76 | 105800 |
| 2024-06-10 | 17.68 | $17.93 | 156400 |
| 2024-06-07 | 17.66 | $17.90 | 88100 |
| 2024-06-06 | 17.63 | $17.94 | 71900 |
| 2024-06-05 | 17.60 | $17.93 | 91600 |
| 2024-06-04 | 17.57 | $17.98 | 120800 |
| 2024-06-03 | 17.52 | $17.85 | 113500 |
| 2024-05-31 | 17.49 | $17.76 | 125500 |
| 2024-05-30 | 17.46 | $17.67 | 79400 |
| 2024-05-29 | 17.44 | $17.38 | 129300 |
| 2024-05-28 | 17.44 | $17.48 | 141400 |
| 2024-05-24 | 17.44 | $17.45 | 65800 |
| 2024-05-23 | 17.44 | $17.53 | 109000 |
| 2024-05-22 | 17.43 | $17.68 | 92700 |
| 2024-05-21 | 17.40 | $17.75 | 59400 |
| 2024-05-20 | 17.37 | $17.67 | 93700 |
| 2024-05-17 | 17.34 | $17.80 | 111500 |
| 2024-05-16 | 17.29 | $17.81 | 91000 |
| 2024-05-15 | 17.23 | $17.65 | 102000 |
| 2024-05-14 | 17.19 | $17.45 | 122200 |
| 2024-05-13 | 17.16 | $17.36 | 97400 |
| 2024-05-10 | 17.14 | $17.30 | 95400 |
| 2024-05-09 | 17.12 | $17.25 | 125400 |
| 2024-05-08 | 17.11 | $17.34 | 109900 |
| 2024-05-07 | 17.08 | $17.24 | 127600 |
| 2024-05-06 | 17.07 | $16.97 | 161200 |
| 2024-05-03 | 17.08 | $17.02 | 182900 |
| 2024-05-02 | 17.08 | $17.47 | 110000 |
| 2024-05-01 | 17.04 | $17.37 | 128700 |
| 2024-04-30 | 17.01 | $17.35 | 262800 |
| 2024-04-29 | 16.97 | $17.32 | 130100 |
| 2024-04-26 | 16.94 | $17.13 | 80300 |
| 2024-04-25 | 16.91 | $17.11 | 106800 |
| 2024-04-24 | 16.89 | $17.16 | 150900 |
| 2024-04-23 | 16.87 | $17.20 | 174000 |
| 2024-04-22 | 16.83 | $17.09 | 155700 |
| 2024-04-19 | 16.80 | $16.98 | 124200 |
| 2024-04-18 | 16.78 | $16.72 | 112000 |
| 2024-04-17 | 16.79 | $16.61 | 148400 |
| 2024-04-16 | 16.81 | $16.54 | 167300 |
| 2024-04-15 | 16.84 | $16.72 | 240700 |
| 2024-04-12 | 16.85 | $16.91 | 135800 |
| 2024-04-11 | 16.85 | $16.89 | 114500 |
| 2024-04-10 | 16.84 | $16.70 | 200100 |
| 2024-04-09 | 16.86 | $17.01 | 176800 |
| 2024-04-08 | 16.84 | $17.00 | 232100 |
| 2024-04-05 | 16.82 | $16.77 | 125400 |
| 2024-04-04 | 16.83 | $16.80 | 182400 |
| 2024-04-03 | 16.83 | $16.85 | 186400 |
| 2024-04-02 | 16.83 | $16.76 | 170800 |
| 2024-04-01 | 16.84 | $17.00 | 239600 |
| 2024-03-28 | 16.82 | $16.95 | 200800 |
| 2024-03-27 | 16.81 | $16.90 | 186300 |
| 2024-03-26 | 16.80 | $16.72 | 124800 |
| 2024-03-25 | 16.80 | $16.67 | 86600 |
| 2024-03-22 | 16.82 | $16.72 | 108400 |
| 2024-03-21 | 16.83 | $16.96 | 197700 |
| 2024-03-20 | 16.81 | $16.86 | 190200 |
| 2024-03-19 | 16.81 | $16.70 | 107900 |
| 2024-03-18 | 16.82 | $16.59 | 139700 |
| 2024-03-15 | 16.85 | $16.68 | 214400 |
| 2024-03-14 | 16.86 | $16.49 | 205500 |
| 2024-03-13 | 16.90 | $16.66 | 199300 |
| 2024-03-12 | 16.93 | $17.02 | 233600 |
| 2024-03-11 | 16.92 | $17.09 | 196900 |
| 2024-03-08 | 16.90 | $17.06 | 159100 |
| 2024-03-07 | 16.88 | $17.01 | 145600 |
| 2024-03-06 | 16.87 | $16.90 | 149800 |
| 2024-03-05 | 16.87 | $17.01 | 106900 |
| 2024-03-04 | 16.85 | $17.06 | 93300 |
| 2024-03-01 | 16.83 | $17.20 | 77000 |
| 2024-02-29 | 16.79 | $17.05 | 105300 |
| 2024-02-28 | 16.76 | $17.10 | 71900 |
| 2024-02-27 | 16.73 | $17.09 | 137000 |
| 2024-02-26 | 16.69 | $17.13 | 185300 |
| 2024-02-23 | 16.64 | $17.22 | 262600 |
| 2024-02-22 | 16.58 | $16.60 | 122100 |
| 2024-02-21 | 16.58 | $16.49 | 72800 |
| 2024-02-20 | 16.59 | $16.39 | 110900 |
| 2024-02-16 | 16.61 | $16.43 | 126700 |
| 2024-02-15 | 16.63 | $16.63 | 77400 |
| 2024-02-14 | 16.63 | $16.31 | 98800 |
| 2024-02-13 | 16.66 | $16.19 | 152100 |
| 2024-02-12 | 16.71 | $16.62 | 132200 |
| 2024-02-09 | 16.72 | $16.57 | 66600 |
| 2024-02-08 | 16.74 | $16.53 | 75400 |
| 2024-02-07 | 16.76 | $16.35 | 71700 |
| 2024-02-06 | 16.80 | $16.60 | 74100 |
| 2024-02-05 | 16.82 | $16.50 | 132200 |
| 2024-02-02 | 16.86 | $16.59 | 122200 |
| 2024-02-01 | 16.88 | $16.86 | 97800 |
| 2024-01-31 | 16.89 | $16.53 | 91100 |
| 2024-01-30 | 16.92 | $16.92 | 55500 |
| 2024-01-29 | 16.92 | $16.98 | 76900 |
| 2024-01-26 | 16.92 | $16.84 | 56200 |
| 2024-01-25 | 16.93 | $16.82 | 57500 |
| 2024-01-24 | 16.94 | $16.61 | 63800 |
| 2024-01-23 | 16.97 | $16.80 | 53400 |
| 2024-01-22 | 16.99 | $16.84 | 66600 |
| 2024-01-19 | 17.01 | $16.68 | 76200 |
| 2024-01-18 | 17.04 | $16.66 | 66400 |
| 2024-01-17 | 17.08 | $16.68 | 127400 |
| 2024-01-16 | 17.12 | $16.79 | 99100 |
| 2024-01-12 | 17.16 | $17.03 | 52300 |
| 2024-01-11 | 17.17 | $16.98 | 83200 |
| 2024-01-10 | 17.19 | $17.08 | 57300 |
| 2024-01-09 | 17.20 | $17.13 | 66200 |
| 2024-01-08 | 17.21 | $17.26 | 59500 |
| 2024-01-05 | 17.21 | $17.10 | 109800 |
| 2024-01-04 | 17.22 | $17.11 | 88900 |
| 2024-01-03 | 17.23 | $17.13 | 97800 |
| 2024-01-02 | 17.24 | $17.42 | 111800 |
| 2023-12-29 | 17.22 | $17.33 | 128100 |
| 2023-12-28 | 17.21 | $17.62 | 79200 |
| 2023-12-27 | 17.16 | $17.48 | 93700 |
| 2023-12-26 | 17.13 | $17.42 | 88500 |
| 2023-12-22 | 17.10 | $17.30 | 97500 |
| 2023-12-21 | 17.08 | $17.15 | 88700 |
| 2023-12-20 | 17.07 | $17.02 | 131400 |
| 2023-12-19 | 17.08 | $17.20 | 115000 |
| 2023-12-18 | 17.06 | $17.15 | 294000 |
| 2023-12-15 | 17.05 | $17.24 | 254600 |
| 2023-12-14 | 17.04 | $17.23 | 215300 |
| 2023-12-13 | 17.01 | $17.14 | 290900 |
| 2023-12-12 | 17.00 | $17.10 | 128200 |
| 2023-12-11 | 16.99 | $17.10 | 129300 |
| 2023-12-08 | 16.98 | $17.38 | 79800 |
| 2023-12-07 | 16.94 | $17.53 | 72900 |
| 2023-12-06 | 16.88 | $17.46 | 81600 |
| 2023-12-05 | 16.81 | $17.52 | 78600 |
| 2023-12-04 | 16.74 | $17.44 | 146500 |
| 2023-12-01 | 16.67 | $17.19 | 192500 |
| 2023-11-30 | 16.61 | $16.90 | 109800 |
| 2023-11-29 | 16.58 | $16.90 | 76900 |
| 2023-11-28 | 16.55 | $16.85 | 47900 |
| 2023-11-27 | 16.51 | $16.80 | 83900 |
| 2023-11-24 | 16.48 | $16.70 | 38200 |
| 2023-11-22 | 16.46 | $16.62 | 75900 |
| 2023-11-21 | 16.44 | $16.46 | 71600 |
| 2023-11-20 | 16.44 | $16.62 | 84200 |
| 2023-11-17 | 16.42 | $16.62 | 73600 |
| 2023-11-16 | 16.40 | $16.53 | 79200 |
| 2023-11-15 | 16.39 | $16.75 | 72000 |
| 2023-11-14 | 16.35 | $16.76 | 180200 |
| 2023-11-13 | 16.31 | $16.25 | 59500 |
| 2023-11-10 | 16.32 | $16.38 | 58200 |
| 2023-11-09 | 16.31 | $16.26 | 95300 |
| 2023-11-08 | 16.31 | $16.48 | 106000 |
| 2023-11-07 | 16.30 | $16.50 | 80600 |
| 2023-11-06 | 16.27 | $16.76 | 74800 |
| 2023-11-03 | 16.22 | $16.92 | 115900 |
| 2023-11-02 | 16.15 | $16.65 | 87400 |
| 2023-11-01 | 16.10 | $16.41 | 77500 |
| 2023-10-31 | 16.06 | $16.19 | 96500 |
| 2023-10-30 | 16.05 | $15.89 | 180500 |
| 2023-10-27 | 16.07 | $15.83 | 195200 |
| 2023-10-26 | 16.09 | $15.76 | 175100 |
| 2023-10-25 | 16.13 | $15.73 | 82600 |
| 2023-10-24 | 16.17 | $15.82 | 91100 |
| 2023-10-23 | 16.21 | $15.71 | 113400 |
| 2023-10-20 | 16.26 | $15.82 | 102100 |
| 2023-10-19 | 16.31 | $16.04 | 69200 |
| 2023-10-18 | 16.33 | $16.31 | 115400 |
| 2023-10-17 | 16.34 | $16.40 | 212000 |
| 2023-10-16 | 16.33 | $16.38 | 189100 |
| 2023-10-13 | 16.33 | $16.15 | 94700 |
| 2023-10-12 | 16.34 | $16.35 | 106000 |
| 2023-10-11 | 16.34 | $16.54 | 107100 |
| 2023-10-10 | 16.32 | $16.36 | 64400 |
| 2023-10-09 | 16.32 | $16.29 | 96600 |
| 2023-10-06 | 16.32 | $16.03 | 122500 |
| 2023-10-05 | 16.35 | $16.10 | 101000 |
| 2023-10-04 | 16.38 | $15.93 | 107100 |
| 2023-10-03 | 16.43 | $15.74 | 151400 |
| 2023-10-02 | 16.50 | $15.93 | 122800 |
| 2023-09-29 | 16.56 | $16.21 | 127100 |
| 2023-09-28 | 16.59 | $16.24 | 116100 |
| 2023-09-27 | 16.63 | $16.15 | 182500 |
| 2023-09-26 | 16.68 | $15.87 | 186200 |
| 2023-09-25 | 16.77 | $16.04 | 122400 |
| 2023-09-22 | 16.84 | $16.06 | 96800 |
| 2023-09-21 | 16.93 | $16.32 | 107500 |
| 2023-09-20 | 16.99 | $16.60 | 72300 |
| 2023-09-19 | 17.03 | $16.55 | 76700 |
| 2023-09-18 | 17.08 | $16.67 | 106200 |
| 2023-09-15 | 17.12 | $16.83 | 127600 |
| 2023-09-14 | 17.15 | $16.90 | 118800 |
| 2023-09-13 | 17.18 | $16.66 | 114700 |
| 2023-09-12 | 17.24 | $17.12 | 103000 |
| 2023-09-11 | 17.25 | $17.08 | 116100 |
| 2023-09-08 | 17.27 | $17.25 | 113600 |
| 2023-09-07 | 17.27 | $17.24 | 165400 |
| 2023-09-06 | 17.27 | $17.15 | 88000 |
| 2023-09-05 | 17.28 | $17.16 | 121900 |
| 2023-09-01 | 17.30 | $17.60 | 84700 |
| 2023-08-31 | 17.27 | $17.62 | 109400 |
| 2023-08-30 | 17.23 | $17.63 | 134600 |
| 2023-08-29 | 17.19 | $17.57 | 105100 |
| 2023-08-28 | 17.15 | $17.44 | 114500 |
| 2023-08-25 | 17.11 | $17.12 | 85900 |
| 2023-08-24 | 17.11 | $17.07 | 133500 |
| 2023-08-23 | 17.12 | $16.97 | 365700 |
| 2023-08-22 | 17.13 | $16.50 | 110800 |
| 2023-08-21 | 17.20 | $16.45 | 91800 |
| 2023-08-18 | 17.28 | $16.53 | 143600 |
| 2023-08-17 | 17.36 | $16.55 | 131700 |
| 2023-08-16 | 17.44 | $16.83 | 102100 |
| 2023-08-15 | 17.51 | $17.03 | 76600 |
| 2023-08-14 | 17.56 | $17.34 | 86200 |
| 2023-08-11 | 17.58 | $17.67 | 59000 |
| 2023-08-10 | 17.57 | $17.65 | 89400 |
| 2023-08-09 | 17.56 | $17.66 | 82400 |
| 2023-08-08 | 17.55 | $17.68 | 93200 |
| 2023-08-07 | 17.54 | $17.89 | 108600 |
| 2023-08-04 | 17.50 | $17.71 | 109500 |
| 2023-08-03 | 17.48 | $17.55 | 71100 |
| 2023-08-02 | 17.48 | $17.61 | 99200 |
| 2023-08-01 | 17.46 | $17.51 | 103800 |
| 2023-07-31 | 17.46 | $17.50 | 115500 |
| 2023-07-28 | 17.45 | $17.28 | 118800 |
| 2023-07-27 | 17.47 | $17.50 | 74000 |
| 2023-07-26 | 17.47 | $17.79 | 72000 |
| 2023-07-25 | 17.43 | $17.75 | 80000 |
| 2023-07-24 | 17.40 | $18.00 | 110000 |
| 2023-07-21 | 17.34 | $17.71 | 73100 |
| 2023-07-20 | 17.30 | $17.76 | 63800 |
| 2023-07-19 | 17.25 | $17.71 | 69200 |
| 2023-07-18 | 17.20 | $17.60 | 66100 |
| 2023-07-17 | 17.16 | $17.55 | 73500 |
| 2023-07-14 | 17.12 | $17.50 | 119300 |
| 2023-07-13 | 17.08 | $17.37 | 136200 |
| 2023-07-12 | 17.05 | $17.44 | 121900 |
| 2023-07-11 | 17.00 | $17.62 | 101100 |
| 2023-07-10 | 16.94 | $17.23 | 68800 |
| 2023-07-07 | 16.91 | $17.36 | 109200 |
| 2023-07-06 | 16.86 | $17.34 | 129900 |
| 2023-07-05 | 16.81 | $17.42 | 185700 |
| 2023-07-03 | 16.75 | $17.41 | 127000 |
| 2023-06-30 | 16.68 | $17.14 | 177200 |
| 2023-06-29 | 16.63 | $17.01 | 103100 |
| 2023-06-28 | 16.59 | $16.61 | 121000 |
| 2023-06-27 | 16.59 | $16.77 | 111000 |
| 2023-06-26 | 16.57 | $16.49 | 119900 |
| 2023-06-23 | 16.58 | $16.12 | 570300 |
| 2023-06-22 | 16.62 | $16.46 | 92500 |
| 2023-06-21 | 16.64 | $16.62 | 117400 |
| 2023-06-20 | 16.64 | $16.97 | 120300 |
| 2023-06-16 | 16.61 | $17.02 | 148200 |
| 2023-06-15 | 16.57 | $16.89 | 99400 |
| 2023-06-14 | 16.53 | $16.75 | 150600 |
| 2023-06-13 | 16.51 | $16.61 | 170800 |
| 2023-06-12 | 16.50 | $16.73 | 111300 |
| 2023-06-09 | 16.47 | $16.78 | 73800 |
| 2023-06-08 | 16.44 | $16.91 | 122700 |
| 2023-06-07 | 16.39 | $17.19 | 209100 |
| 2023-06-06 | 16.31 | $17.06 | 210700 |
| 2023-06-05 | 16.23 | $16.59 | 166700 |
| 2023-06-02 | 16.19 | $16.49 | 170300 |
| 2023-06-01 | 16.16 | $15.96 | 189500 |
| 2023-05-31 | 16.18 | $15.94 | 158900 |
| 2023-05-30 | 16.21 | $15.97 | 120600 |
| 2023-05-26 | 16.23 | $15.90 | 91100 |
| 2023-05-25 | 16.27 | $15.83 | 144000 |
| 2023-05-24 | 16.31 | $15.97 | 125600 |
| 2023-05-23 | 16.35 | $16.21 | 176700 |
| 2023-05-22 | 16.36 | $16.33 | 153100 |
| 2023-05-19 | 16.36 | $16.22 | 133800 |
| 2023-05-18 | 16.38 | $16.30 | 137900 |
| 2023-05-17 | 16.39 | $16.38 | 193600 |
| 2023-05-16 | 16.39 | $16.07 | 159400 |
| 2023-05-15 | 16.42 | $16.30 | 126300 |
| 2023-05-12 | 16.44 | $16.20 | 114500 |
| 2023-05-11 | 16.46 | $16.18 | 78600 |
| 2023-05-10 | 16.49 | $16.24 | 94000 |
| 2023-05-09 | 16.52 | $16.27 | 92500 |
| 2023-05-08 | 16.54 | $16.31 | 109400 |
| 2023-05-05 | 16.57 | $16.35 | 88100 |
| 2023-05-04 | 16.59 | $16.34 | 112600 |
| 2023-05-03 | 16.61 | $16.28 | 122000 |
| 2023-05-02 | 16.65 | $16.38 | 165600 |
| 2023-05-01 | 16.68 | $16.33 | 225500 |
| 2023-04-28 | 16.71 | $16.84 | 186100 |
| 2023-04-27 | 16.70 | $16.97 | 116500 |
| 2023-04-26 | 16.67 | $16.68 | 138200 |
| 2023-04-25 | 16.67 | $16.74 | 132100 |
| 2023-04-24 | 16.67 | $16.80 | 199600 |
| 2023-04-21 | 16.65 | $16.70 | 170900 |
| 2023-04-20 | 16.65 | $16.45 | 90400 |
| 2023-04-19 | 16.67 | $16.44 | 188100 |
| 2023-04-18 | 16.69 | $16.45 | 96700 |
| 2023-04-17 | 16.72 | $16.69 | 190200 |
| 2023-04-14 | 16.72 | $16.35 | 159500 |
| 2023-04-13 | 16.76 | $16.50 | 158800 |
| 2023-04-12 | 16.79 | $16.50 | 177400 |
| 2023-04-11 | 16.82 | $16.62 | 233000 |
| 2023-04-10 | 16.84 | $16.66 | 219600 |
| 2023-04-06 | 16.85 | $16.83 | 106700 |
| 2023-04-05 | 16.86 | $16.66 | 137400 |
| 2023-04-04 | 16.88 | $16.71 | 272700 |
| 2023-04-03 | 16.89 | $17.03 | 224100 |
| 2023-03-31 | 16.88 | $17.26 | 273000 |
| 2023-03-30 | 16.84 | $16.80 | 182700 |
| 2023-03-29 | 16.84 | $16.70 | 243500 |
| 2023-03-28 | 16.86 | $16.56 | 197100 |
| 2023-03-27 | 16.89 | $16.57 | 187700 |
| 2023-03-24 | 16.93 | $16.54 | 308400 |
| 2023-03-23 | 16.97 | $16.17 | 251000 |
| 2023-03-22 | 17.05 | $16.06 | 256800 |
| 2023-03-21 | 17.15 | $16.79 | 328500 |
| 2023-03-20 | 17.19 | $16.33 | 372200 |
| 2023-03-17 | 17.28 | $15.99 | 866500 |
| 2023-03-16 | 17.42 | $16.47 | 307200 |
| 2023-03-15 | 17.52 | $16.58 | 392800 |
| 2023-03-14 | 17.62 | $16.52 | 363200 |
| 2023-03-13 | 17.73 | $16.20 | 351800 |
| 2023-03-10 | 17.90 | $16.27 | 339900 |
| 2023-03-09 | 18.07 | $16.84 | 337500 |
| 2023-03-08 | 18.20 | $17.04 | 245700 |
| 2023-03-07 | 18.32 | $17.56 | 192200 |
| 2023-03-06 | 18.40 | $17.98 | 315200 |
| 2023-03-03 | 18.44 | $17.53 | 195400 |
| 2023-03-02 | 18.54 | $17.51 | 156200 |
| 2023-03-01 | 18.64 | $17.58 | 369900 |
| 2023-02-28 | 18.76 | $17.58 | 245600 |
| 2023-02-27 | 18.88 | $17.94 | 341100 |
| 2023-02-24 | 18.98 | $17.66 | 861700 |
| 2023-02-23 | 19.12 | $18.89 | 94100 |
| 2023-02-22 | 19.14 | $18.69 | 123800 |
| 2023-02-21 | 19.19 | $18.65 | 136800 |
| 2023-02-17 | 19.25 | $19.24 | 117700 |
| 2023-02-16 | 19.25 | $19.25 | 148600 |
| 2023-02-15 | 19.25 | $19.21 | 78900 |
| 2023-02-14 | 19.25 | $19.29 | 92300 |
| 2023-02-13 | 19.25 | $19.23 | 152900 |
| 2023-02-10 | 19.25 | $19.15 | 134500 |
| 2023-02-09 | 19.26 | $19.26 | 88500 |
| 2023-02-08 | 19.26 | $19.51 | 89200 |
| 2023-02-07 | 19.23 | $19.71 | 133100 |
| 2023-02-06 | 19.18 | $19.71 | 123100 |
| 2023-02-03 | 19.13 | $19.96 | 87500 |
| 2023-02-02 | 19.04 | $19.99 | 124600 |
| 2023-02-01 | 18.94 | $19.68 | 135900 |
| 2023-01-31 | 18.86 | $19.64 | 132500 |
| 2023-01-30 | 18.78 | $19.31 | 107600 |
| 2023-01-27 | 18.72 | $19.29 | 100700 |
| 2023-01-26 | 18.66 | $19.18 | 87900 |
| 2023-01-25 | 18.61 | $18.98 | 139400 |
| 2023-01-24 | 18.57 | $18.71 | 83500 |
| 2023-01-23 | 18.55 | $18.66 | 118900 |
| 2023-01-20 | 18.54 | $18.62 | 98400 |
| 2023-01-19 | 18.53 | $18.32 | 75100 |
| 2023-01-18 | 18.56 | $18.35 | 69000 |
| 2023-01-17 | 18.58 | $18.60 | 99800 |
| 2023-01-13 | 18.58 | $18.74 | 78100 |
| 2023-01-12 | 18.56 | $18.94 | 91400 |
| 2023-01-11 | 18.52 | $18.71 | 94200 |
| 2023-01-10 | 18.50 | $18.52 | 116200 |
| 2023-01-09 | 18.50 | $18.33 | 92500 |
| 2023-01-06 | 18.52 | $18.07 | 221000 |
| 2023-01-05 | 18.56 | $18.24 | 171600 |
| 2023-01-04 | 18.60 | $18.78 | 128300 |
| 2023-01-03 | 18.58 | $18.48 | 182000 |
| 2022-12-30 | 18.59 | $18.28 | 144200 |
| 2022-12-29 | 18.62 | $18.11 | 125500 |
| 2022-12-28 | 18.67 | $17.95 | 148400 |
| 2022-12-27 | 18.75 | $18.31 | 182800 |
| 2022-12-23 | 18.80 | $18.11 | 178500 |
| 2022-12-22 | 18.87 | $18.16 | 184900 |
| 2022-12-21 | 18.94 | $17.91 | 133400 |
| 2022-12-20 | 19.05 | $17.92 | 126700 |
| 2022-12-19 | 19.17 | $18.29 | 172900 |
| 2022-12-16 | 19.26 | $18.28 | 231900 |
| 2022-12-15 | 19.37 | $18.46 | 124100 |
| 2022-12-14 | 19.46 | $18.70 | 165600 |
| 2022-12-13 | 19.54 | $18.80 | 376000 |
| 2022-12-12 | 19.62 | $18.72 | 401400 |
| 2022-12-09 | 19.72 | $18.87 | 257000 |
| 2022-12-08 | 19.80 | $19.29 | 648900 |
| 2022-12-07 | 19.86 | $19.20 | 190300 |
| 2022-12-06 | 19.93 | $19.30 | 248800 |
| 2022-12-05 | 19.99 | $19.24 | 213400 |
| 2022-12-02 | 20.07 | $19.30 | 624100 |
| 2022-12-01 | 20.15 | $19.06 | 1.9M |
| 2022-11-30 | 20.27 | $20.97 | 112200 |
| 2022-11-29 | 20.20 | $21.15 | 185400 |
| 2022-11-28 | 20.10 | $20.24 | 111900 |
| 2022-11-25 | 20.08 | $20.46 | 65100 |
| 2022-11-23 | 20.04 | $20.35 | 98900 |
| 2022-11-22 | 20.01 | $20.45 | 141700 |
| 2022-11-21 | 19.96 | $20.39 | 83300 |
| 2022-11-18 | 19.92 | $20.39 | 73500 |
| 2022-11-17 | 19.87 | $20.15 | 103800 |
| 2022-11-16 | 19.84 | $19.97 | 198800 |
| 2022-11-15 | 19.82 | $20.02 | 79900 |
| 2022-11-14 | 19.80 | $19.86 | 105700 |
| 2022-11-11 | 19.79 | $20.23 | 158400 |
| 2022-11-10 | 19.75 | $20.23 | 124600 |
| 2022-11-09 | 19.70 | $19.67 | 69000 |
| 2022-11-08 | 19.70 | $20.02 | 99400 |
| 2022-11-07 | 19.67 | $20.39 | 122700 |
| 2022-11-04 | 19.59 | $20.42 | 114200 |
| 2022-11-03 | 19.50 | $20.11 | 100800 |
| 2022-11-02 | 19.44 | $20.07 | 133800 |
| 2022-11-01 | 19.37 | $20.42 | 172300 |
| 2022-10-31 | 19.26 | $20.10 | 131000 |
| 2022-10-28 | 19.18 | $20.45 | 120100 |
| 2022-10-27 | 19.04 | $20.08 | 71600 |
| 2022-10-26 | 18.93 | $20.01 | 76600 |
| 2022-10-25 | 18.82 | $19.97 | 167800 |
| 2022-10-24 | 18.70 | $19.19 | 95900 |
| 2022-10-21 | 18.65 | $18.88 | 79900 |
| 2022-10-20 | 18.62 | $18.58 | 54300 |
| 2022-10-19 | 18.63 | $18.50 | 67400 |
| 2022-10-18 | 18.64 | $18.83 | 110300 |
| 2022-10-17 | 18.62 | $18.56 | 111900 |
| 2022-10-14 | 18.62 | $17.87 | 53800 |
| 2022-10-13 | 18.70 | $18.18 | 87500 |
| 2022-10-12 | 18.76 | $17.58 | 67000 |
| 2022-10-11 | 18.88 | $17.67 | 73500 |
| 2022-10-10 | 19.01 | $17.47 | 97000 |
| 2022-10-07 | 19.17 | $17.87 | 105800 |
| 2022-10-06 | 19.31 | $17.84 | 78800 |
| 2022-10-05 | 19.47 | $18.41 | 111400 |
| 2022-10-04 | 19.58 | $18.77 | 168400 |
| 2022-10-03 | 19.66 | $18.82 | 102800 |
| 2022-09-30 | 19.75 | $18.74 | 98900 |
| 2022-09-29 | 19.86 | $18.53 | 112200 |
| 2022-09-28 | 20.00 | $19.31 | 109800 |
| 2022-09-27 | 20.07 | $18.62 | 141800 |
| 2022-09-26 | 20.22 | $18.96 | 177400 |
| 2022-09-23 | 20.35 | $19.41 | 135900 |
| 2022-09-22 | 20.45 | $19.54 | 131800 |
| 2022-09-21 | 20.55 | $19.82 | 98300 |
| 2022-09-20 | 20.62 | $19.92 | 103200 |
| 2022-09-19 | 20.70 | $20.45 | 68400 |
| 2022-09-16 | 20.73 | $20.42 | 289200 |
| 2022-09-15 | 20.76 | $19.78 | 116400 |
| 2022-09-14 | 20.86 | $19.62 | 143500 |
| 2022-09-13 | 20.99 | $19.68 | 183200 |
| 2022-09-12 | 21.13 | $20.76 | 115100 |
| 2022-09-09 | 21.17 | $20.34 | 113100 |
| 2022-09-08 | 21.25 | $20.63 | 149300 |
| 2022-09-07 | 21.32 | $20.91 | 116200 |
| 2022-09-06 | 21.36 | $20.59 | 150800 |
| 2022-09-02 | 21.45 | $20.86 | 89400 |
| 2022-09-01 | 21.51 | $20.75 | 182600 |
| 2022-08-31 | 21.59 | $21.11 | 100000 |
| 2022-08-30 | 21.64 | $21.19 | 81300 |
| 2022-08-29 | 21.68 | $21.44 | 80300 |
| 2022-08-26 | 21.71 | $21.48 | 75100 |
| 2022-08-25 | 21.73 | $22.00 | 93500 |
| 2022-08-24 | 21.71 | $21.45 | 135800 |
| 2022-08-23 | 21.73 | $21.72 | 121000 |
| 2022-08-22 | 21.73 | $22.05 | 205400 |
| 2022-08-19 | 21.70 | $21.99 | 109600 |
| 2022-08-18 | 21.67 | $21.94 | 90900 |
| 2022-08-17 | 21.64 | $22.00 | 194900 |
| 2022-08-16 | 21.60 | $21.77 | 269500 |
| 2022-08-15 | 21.59 | $22.34 | 157100 |
| 2022-08-12 | 21.51 | $22.56 | 219100 |
| 2022-08-11 | 21.40 | $22.09 | 173000 |
| 2022-08-10 | 21.32 | $21.75 | 184200 |
| 2022-08-09 | 21.28 | $21.49 | 79000 |
| 2022-08-08 | 21.26 | $21.60 | 108700 |
| 2022-08-05 | 21.22 | $21.49 | 70100 |
| 2022-08-04 | 21.19 | $21.43 | 72200 |
| 2022-08-03 | 21.17 | $21.38 | 148100 |
| 2022-08-02 | 21.14 | $21.48 | 121900 |
| 2022-08-01 | 21.11 | $21.53 | 195600 |
| 2022-07-29 | 21.06 | $21.20 | 170400 |
| 2022-07-28 | 21.05 | $22.00 | 99600 |
| 2022-07-27 | 20.95 | $21.65 | 57000 |
| 2022-07-26 | 20.88 | $21.25 | 54900 |
| 2022-07-25 | 20.84 | $21.46 | 46200 |
| 2022-07-22 | 20.77 | $21.33 | 67500 |
| 2022-07-21 | 20.71 | $21.73 | 68200 |
| 2022-07-20 | 20.61 | $21.34 | 48000 |
| 2022-07-19 | 20.53 | $21.33 | 72300 |
| 2022-07-18 | 20.44 | $20.96 | 56500 |
| 2022-07-15 | 20.39 | $20.54 | 63800 |
| 2022-07-14 | 20.37 | $20.10 | 64400 |
| 2022-07-13 | 20.40 | $20.25 | 66900 |
| 2022-07-12 | 20.42 | $20.49 | 52500 |
| 2022-07-11 | 20.41 | $20.53 | 57700 |
| 2022-07-08 | 20.40 | $20.31 | 75000 |
| 2022-07-07 | 20.41 | $20.26 | 74300 |
| 2022-07-06 | 20.42 | $20.55 | 101400 |
| 2022-07-05 | 20.41 | $20.64 | 178300 |
| 2022-07-01 | 20.39 | $20.65 | 287200 |
| 2022-06-30 | 20.36 | $20.37 | 112200 |
| 2022-06-29 | 20.36 | $20.21 | 81600 |
| 2022-06-28 | 20.37 | $20.43 | 51000 |
| 2022-06-27 | 20.37 | $20.48 | 81600 |
| 2022-06-24 | 20.36 | $20.21 | 182400 |
| 2022-06-23 | 20.37 | $19.70 | 69000 |
| 2022-06-22 | 20.44 | $19.88 | 78300 |
| 2022-06-21 | 20.50 | $19.92 | 85500 |
| 2022-06-17 | 20.56 | $19.37 | 109200 |
| 2022-06-16 | 20.69 | $19.23 | 251400 |
| 2022-06-15 | 20.84 | $19.13 | 220500 |
| 2022-06-14 | 21.02 | $19.17 | 498900 |
| 2022-06-13 | 21.22 | $19.92 | 162300 |
| 2022-06-10 | 21.35 | $20.71 | 99900 |
| 2022-06-09 | 21.42 | $20.77 | 71400 |
| 2022-06-08 | 21.49 | $21.16 | 93900 |
| 2022-06-07 | 21.53 | $21.99 | 195300 |
| 2022-06-06 | 21.48 | $21.80 | 117300 |
| 2022-06-03 | 21.44 | $21.82 | 112500 |
| 2022-06-02 | 21.40 | $22.00 | 76200 |
| 2022-06-01 | 21.34 | $21.97 | 159600 |
| 2022-05-31 | 21.27 | $21.96 | 160200 |
| 2022-05-27 | 21.20 | $22.09 | 180000 |
| 2022-05-26 | 21.11 | $21.82 | 102300 |
| 2022-05-25 | 21.03 | $21.56 | 85200 |
| 2022-05-24 | 20.98 | $21.42 | 84900 |
| 2022-05-23 | 20.93 | $20.95 | 75300 |
| 2022-05-20 | 20.93 | $20.48 | 99000 |
| 2022-05-19 | 20.97 | $21.01 | 122700 |
| 2022-05-18 | 20.97 | $21.10 | 62100 |
| 2022-05-17 | 20.96 | $21.67 | 117600 |
| 2022-05-16 | 20.88 | $21.47 | 123000 |
| 2022-05-13 | 20.82 | $20.91 | 113700 |
| 2022-05-12 | 20.81 | $20.19 | 98100 |
| 2022-05-11 | 20.88 | $19.99 | 77400 |
| 2022-05-10 | 20.97 | $19.96 | 96900 |
| 2022-05-09 | 21.08 | $20.11 | 165900 |
| 2022-05-06 | 21.18 | $20.63 | 82500 |
| 2022-05-05 | 21.23 | $20.60 | 153300 |
| 2022-05-04 | 21.30 | $21.25 | 61200 |
| 2022-05-03 | 21.31 | $20.81 | 76500 |
| 2022-05-02 | 21.36 | $20.47 | 142800 |
| 2022-04-29 | 21.45 | $21.26 | 101700 |
| 2022-04-28 | 21.47 | $21.68 | 60600 |
| 2022-04-27 | 21.45 | $21.37 | 130200 |
| 2022-04-26 | 21.46 | $20.55 | 73500 |
| 2022-04-25 | 21.56 | $21.23 | 87600 |
| 2022-04-22 | 21.59 | $21.22 | 80100 |
| 2022-04-21 | 21.63 | $21.66 | 68400 |
| 2022-04-20 | 21.63 | $21.97 | 60000 |
| 2022-04-19 | 21.59 | $21.66 | 68400 |
| 2022-04-18 | 21.58 | $21.65 | 40800 |
| 2022-04-14 | 21.58 | $21.73 | 51900 |
| 2022-04-13 | 21.56 | $22.05 | 117900 |
| 2022-04-12 | 21.51 | $21.38 | 71100 |
| 2022-04-11 | 21.52 | $21.38 | 70800 |
| 2022-04-08 | 21.54 | $21.44 | 81000 |
| 2022-04-07 | 21.55 | $21.32 | 52500 |
| 2022-04-06 | 21.57 | $21.84 | 131100 |
| 2022-04-05 | 21.54 | $21.94 | 98700 |
| 2022-04-04 | 21.50 | $21.97 | 89100 |
| 2022-04-01 | 21.45 | $22.33 | 102900 |
| 2022-03-31 | 21.36 | $22.11 | 287700 |
| 2022-03-30 | 21.28 | $21.57 | 85800 |
| 2022-03-29 | 21.25 | $21.70 | 138300 |
| 2022-03-28 | 21.20 | $21.55 | 74100 |
| 2022-03-25 | 21.16 | $21.45 | 48900 |
| 2022-03-24 | 21.13 | $21.22 | 52200 |
| 2022-03-23 | 21.12 | $21.02 | 82200 |
| 2022-03-22 | 21.13 | $21.40 | 54900 |
| 2022-03-21 | 21.11 | $21.61 | 69600 |
| 2022-03-18 | 21.05 | $21.61 | 95100 |
| 2022-03-17 | 20.99 | $21.47 | 49500 |
| 2022-03-16 | 20.94 | $21.18 | 94500 |
| 2022-03-15 | 20.92 | $21.15 | 59700 |
| 2022-03-14 | 20.90 | $21.08 | 102000 |
| 2022-03-11 | 20.88 | $21.35 | 119400 |
| 2022-03-10 | 20.83 | $21.36 | 60900 |
| 2022-03-09 | 20.77 | $21.15 | 188700 |
| 2022-03-08 | 20.73 | $21.42 | 231300 |
| 2022-03-07 | 20.66 | $21.61 | 155100 |
| 2022-03-04 | 20.56 | $22.11 | 107100 |
| 2022-03-03 | 20.39 | $22.07 | 123300 |
| 2022-03-02 | 20.22 | $21.62 | 148800 |
| 2022-03-01 | 20.07 | $21.12 | 196500 |
| 2022-02-28 | 19.96 | $20.90 | 123000 |
| 2022-02-25 | 19.86 | $20.79 | 78900 |
| 2022-02-24 | 19.76 | $20.14 | 132300 |
| 2022-02-23 | 19.72 | $19.50 | 103500 |
| 2022-02-22 | 19.74 | $19.58 | 57600 |
| 2022-02-18 | 19.76 | $19.75 | 62100 |
| 2022-02-17 | 19.76 | $19.80 | 45900 |
| 2022-02-16 | 19.76 | $19.90 | 74400 |
| 2022-02-15 | 19.74 | $19.40 | 93600 |
| 2022-02-14 | 19.78 | $19.41 | 81600 |
| 2022-02-11 | 19.82 | $19.65 | 117000 |
| 2022-02-10 | 19.84 | $19.96 | 102000 |
| 2022-02-09 | 19.82 | $19.95 | 74400 |
| 2022-02-08 | 19.81 | $19.70 | 56400 |
| 2022-02-07 | 19.82 | $19.54 | 81900 |
| 2022-02-04 | 19.85 | $19.46 | 96600 |
| 2022-02-03 | 19.89 | $19.54 | 58800 |
| 2022-02-02 | 19.93 | $19.67 | 77700 |
| 2022-02-01 | 19.96 | $19.59 | 72600 |
| 2022-01-31 | 20.00 | $19.53 | 100800 |
| 2022-01-28 | 20.05 | $19.32 | 102600 |
| 2022-01-27 | 20.12 | $19.27 | 129900 |
| 2022-01-26 | 20.21 | $19.38 | 118500 |
| 2022-01-25 | 20.30 | $19.70 | 113400 |
| 2022-01-24 | 20.37 | $19.77 | 187800 |
| 2022-01-21 | 20.43 | $20.00 | 177300 |
| 2022-01-20 | 20.47 | $19.90 | 275700 |
| 2022-01-19 | 20.53 | $20.94 | 144300 |
| 2022-01-18 | 20.49 | $21.22 | 144900 |
| 2022-01-14 | 20.41 | $21.39 | 135900 |
| 2022-01-13 | 20.31 | $21.47 | 193500 |
| 2022-01-12 | 20.19 | $20.93 | 95700 |
| 2022-01-11 | 20.11 | $21.16 | 151200 |
| 2022-01-10 | 20.00 | $20.90 | 116700 |
| 2022-01-07 | 19.91 | $20.91 | 188100 |
| 2022-01-06 | 19.80 | $20.76 | 77400 |
| 2022-01-05 | 19.70 | $20.43 | 104400 |
| 2022-01-04 | 19.62 | $20.67 | 154200 |
| 2022-01-03 | 19.51 | $21.00 | 167400 |
| 2021-12-31 | 19.36 | $20.47 | 339600 |
| 2021-12-30 | 19.24 | $20.41 | 96900 |
| 2021-12-29 | 19.12 | $20.31 | 161100 |
| 2021-12-28 | 18.99 | $20.04 | 132900 |
| 2021-12-27 | 18.88 | $20.05 | 155100 |
| 2021-12-23 | 18.76 | $19.92 | 175500 |
| 2021-12-22 | 18.63 | $19.53 | 106500 |
| 2021-12-21 | 18.54 | $19.09 | 361500 |
| 2021-12-20 | 18.48 | $18.45 | 146100 |
| 2021-12-17 | 18.48 | $18.49 | 111900 |
| 2021-12-16 | 18.48 | $18.54 | 153900 |
| 2021-12-15 | 18.48 | $18.61 | 108000 |
| 2021-12-14 | 18.46 | $18.49 | 113700 |
| 2021-12-13 | 18.46 | $18.44 | 162900 |
| 2021-12-10 | 18.46 | $18.27 | 91800 |
| 2021-12-09 | 18.48 | $18.23 | 68400 |
| 2021-12-08 | 18.51 | $18.42 | 81000 |
| 2021-12-07 | 18.52 | $18.57 | 102600 |
| 2021-12-06 | 18.51 | $18.47 | 88800 |
| 2021-12-03 | 18.52 | $18.30 | 73200 |
| 2021-12-02 | 18.54 | $18.48 | 112800 |
| 2021-12-01 | 18.55 | $18.16 | 114900 |
| 2021-11-30 | 18.59 | $18.31 | 137700 |
| 2021-11-29 | 18.62 | $18.57 | 180900 |
| 2021-11-26 | 18.62 | $18.31 | 111300 |
| 2021-11-24 | 18.66 | $18.83 | 115500 |
| 2021-11-23 | 18.64 | $18.81 | 139200 |
| 2021-11-22 | 18.62 | $19.23 | 90300 |
| 2021-11-19 | 18.55 | $19.03 | 118500 |
| 2021-11-18 | 18.50 | $19.12 | 121200 |
| 2021-11-17 | 18.44 | $18.97 | 135300 |
| 2021-11-16 | 18.38 | $19.07 | 270300 |
| 2021-11-15 | 18.31 | $18.76 | 101100 |
| 2021-11-12 | 18.27 | $18.55 | 37500 |
| 2021-11-11 | 18.24 | $18.83 | 44100 |
| 2021-11-10 | 18.17 | $18.63 | 40500 |
| 2021-11-09 | 18.12 | $18.46 | 39000 |
| 2021-11-08 | 18.09 | $18.39 | 100500 |
| 2021-11-05 | 18.06 | $18.83 | 111300 |
| 2021-11-04 | 17.98 | $18.07 | 74100 |
| 2021-11-03 | 17.97 | $18.11 | 351600 |
| 2021-11-02 | 17.95 | $17.97 | 344700 |
| 2021-11-01 | 17.95 | $18.04 | 75600 |
| 2021-10-29 | 17.94 | $17.87 | 80400 |
| 2021-10-28 | 17.95 | $18.01 | 44100 |
| 2021-10-27 | 17.94 | $18.05 | 66600 |
| 2021-10-26 | 17.93 | $17.97 | 76200 |
| 2021-10-25 | 17.92 | $17.83 | 53100 |
| 2021-10-22 | 17.93 | $17.71 | 56100 |
| 2021-10-21 | 17.96 | $17.79 | 50700 |
| 2021-10-20 | 17.98 | $18.15 | 44400 |
| 2021-10-19 | 17.96 | $17.78 | 40800 |
| 2021-10-18 | 17.98 | $17.82 | 50400 |
| 2021-10-15 | 17.99 | $17.84 | 75300 |
| 2021-10-14 | 18.01 | $18.04 | 69300 |
| 2021-10-13 | 18.00 | $17.97 | 27600 |
| 2021-10-12 | 18.01 | $17.90 | 29400 |
| 2021-10-11 | 18.02 | $17.83 | 52200 |
| 2021-10-08 | 18.04 | $17.77 | 67800 |
| 2021-10-07 | 18.07 | $18.03 | 48000 |
| 2021-10-06 | 18.07 | $18.03 | 81000 |
| 2021-10-05 | 18.08 | $17.95 | 70800 |
| 2021-10-04 | 18.09 | $18.34 | 126600 |
| 2021-10-01 | 18.06 | $18.24 | 141900 |
| 2021-09-30 | 18.04 | $17.92 | 98100 |
| 2021-09-29 | 18.06 | $17.92 | 69600 |
| 2021-09-28 | 18.07 | $17.68 | 61200 |
| 2021-09-27 | 18.11 | $17.82 | 88500 |
| 2021-09-24 | 18.14 | $18.02 | 32400 |
| 2021-09-23 | 18.16 | $18.24 | 39900 |
| 2021-09-22 | 18.15 | $18.05 | 100500 |
| 2021-09-21 | 18.16 | $17.77 | 72300 |
| 2021-09-20 | 18.20 | $17.69 | 119100 |
| 2021-09-17 | 18.25 | $17.92 | 220200 |
| 2021-09-16 | 18.29 | $18.11 | 79500 |
| 2021-09-15 | 18.30 | $18.19 | 102900 |
| 2021-09-14 | 18.32 | $18.16 | 71100 |
| 2021-09-13 | 18.33 | $18.03 | 84600 |
| 2021-09-10 | 18.37 | $18.00 | 107700 |
| 2021-09-09 | 18.40 | $18.15 | 68700 |
| 2021-09-08 | 18.43 | $18.24 | 161400 |
| 2021-09-07 | 18.45 | $18.79 | 162900 |
| 2021-09-03 | 18.42 | $18.94 | 147900 |
| 2021-09-02 | 18.36 | $19.09 | 243900 |
| 2021-09-01 | 18.28 | $18.99 | 129600 |
| 2021-08-31 | 18.21 | $18.70 | 67200 |
| 2021-08-30 | 18.16 | $18.46 | 83700 |
| 2021-08-27 | 18.12 | $18.45 | 77700 |
| 2021-08-26 | 18.09 | $17.95 | 69600 |
| 2021-08-25 | 18.11 | $18.01 | 94800 |
| 2021-08-24 | 18.12 | $18.03 | 70500 |
| 2021-08-23 | 18.12 | $18.11 | 65400 |
| 2021-08-20 | 18.13 | $18.06 | 95100 |
| 2021-08-19 | 18.13 | $17.68 | 96900 |
| 2021-08-18 | 18.18 | $17.87 | 74400 |
| 2021-08-17 | 18.21 | $18.13 | 58200 |
| 2021-08-16 | 18.22 | $18.49 | 88200 |
| 2021-08-13 | 18.19 | $18.27 | 45000 |
| 2021-08-12 | 18.19 | $18.28 | 84900 |
| 2021-08-11 | 18.18 | $18.23 | 41700 |
| 2021-08-10 | 18.17 | $18.32 | 69300 |
| 2021-08-09 | 18.15 | $18.17 | 57900 |
| 2021-08-06 | 18.15 | $18.25 | 86700 |
| 2021-08-05 | 18.14 | $18.08 | 68400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.00
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.74
Average
18.55
Maximum
22.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.00 | $21.97 | 413200 |
| 2026-07-30 | 21.98 | $21.87 | 372714 |
| 2026-07-29 | 21.98 | $22.37 | 457434 |
| 2026-07-28 | 21.92 | $21.91 | 373000 |
| 2026-07-27 | 21.91 | $22.03 | 308300 |
| 2026-07-24 | 21.89 | $22.00 | 183871 |
| 2026-07-23 | 21.86 | $21.81 | 324543 |
| 2026-07-22 | 21.85 | $22.17 | 202418 |
| 2026-07-21 | 21.80 | $22.53 | 366735 |
| 2026-07-20 | 21.71 | $22.39 | 269900 |
| 2026-07-17 | 21.62 | $22.22 | 225028 |
| 2026-07-16 | 21.53 | $22.36 | 330331 |
| 2026-07-15 | 21.43 | $21.52 | 205296 |
| 2026-07-14 | 21.41 | $21.61 | 301039 |
| 2026-07-13 | 21.37 | $21.44 | 282756 |
| 2026-07-10 | 21.34 | $21.29 | 256513 |
| 2026-07-09 | 21.33 | $21.43 | 354004 |
| 2026-07-08 | 21.30 | $21.43 | 577100 |
| 2026-07-07 | 21.27 | $21.55 | 470800 |
| 2026-07-06 | 21.22 | $21.43 | 286710 |
| 2026-07-02 | 21.18 | $21.57 | 472800 |
| 2026-07-01 | 21.12 | $21.48 | 462224 |
| 2026-06-30 | 21.05 | $21.51 | 521245 |
| 2026-06-29 | 20.98 | $21.93 | 402700 |
| 2026-06-26 | 20.87 | $21.74 | 1.4M |
| 2026-06-25 | 20.76 | $21.14 | 235349 |
| 2026-06-24 | 20.72 | $21.25 | 611918 |
| 2026-06-23 | 20.65 | $20.83 | 431249 |
| 2026-06-22 | 20.63 | $20.51 | 277510 |
| 2026-06-18 | 20.64 | $20.60 | 487300 |
| 2026-06-17 | 20.63 | $20.66 | 305000 |
| 2026-06-16 | 20.63 | $20.92 | 172900 |
| 2026-06-15 | 20.59 | $20.60 | 216800 |
| 2026-06-12 | 20.59 | $20.93 | 228538 |
| 2026-06-11 | 20.54 | $20.83 | 348162 |
| 2026-06-10 | 20.51 | $20.98 | 476600 |
| 2026-06-09 | 20.45 | $20.81 | 335200 |
| 2026-06-08 | 20.41 | $20.62 | 356310 |
| 2026-06-05 | 20.39 | $20.52 | 284725 |
| 2026-06-04 | 20.37 | $20.07 | 199710 |
| 2026-06-03 | 20.40 | $19.92 | 360300 |
| 2026-06-02 | 20.44 | $20.32 | 303700 |
| 2026-06-01 | 20.45 | $20.32 | 320000 |
| 2026-05-29 | 20.46 | $20.55 | 553578 |
| 2026-05-28 | 20.44 | $20.85 | 350505 |
| 2026-05-27 | 20.40 | $20.64 | 542838 |
| 2026-05-26 | 20.37 | $20.50 | 1.3M |
| 2026-05-22 | 20.35 | $20.38 | 317100 |
| 2026-05-21 | 20.33 | $20.48 | 716000 |
| 2026-05-20 | 20.31 | $20.70 | 306528 |
| 2026-05-19 | 20.25 | $20.72 | 444503 |
| 2026-05-18 | 20.19 | $20.44 | 740343 |
| 2026-05-15 | 20.16 | $19.98 | 198081 |
| 2026-05-14 | 20.16 | $20.08 | 287200 |
| 2026-05-13 | 20.16 | $19.92 | 285823 |
| 2026-05-12 | 20.17 | $20.21 | 277835 |
| 2026-05-11 | 20.15 | $20.26 | 339432 |
| 2026-05-08 | 20.13 | $20.29 | 795200 |
| 2026-05-07 | 20.09 | $20.30 | 337400 |
| 2026-05-06 | 20.05 | $20.50 | 407502 |
| 2026-05-05 | 19.99 | $20.58 | 315200 |
| 2026-05-04 | 19.91 | $20.33 | 545813 |
| 2026-05-01 | 19.85 | $20.44 | 408200 |
| 2026-04-30 | 19.77 | $20.25 | 394900 |
| 2026-04-29 | 19.70 | $20.43 | 331300 |
| 2026-04-28 | 19.60 | $19.70 | 126600 |
| 2026-04-27 | 19.57 | $19.57 | 158300 |
| 2026-04-24 | 19.54 | $19.67 | 139400 |
| 2026-04-23 | 19.50 | $19.58 | 108800 |
| 2026-04-22 | 19.46 | $19.41 | 185800 |
| 2026-04-21 | 19.43 | $19.60 | 211400 |
| 2026-04-20 | 19.38 | $20.06 | 141600 |
| 2026-04-17 | 19.27 | $20.08 | 208100 |
| 2026-04-16 | 19.16 | $19.77 | 146300 |
| 2026-04-15 | 19.07 | $19.67 | 131500 |
| 2026-04-14 | 18.99 | $19.76 | 182200 |
| 2026-04-13 | 18.90 | $19.49 | 177500 |
| 2026-04-10 | 18.83 | $19.55 | 298400 |
| 2026-04-09 | 18.75 | $19.43 | 281200 |
| 2026-04-08 | 18.68 | $19.19 | 276600 |
| 2026-04-07 | 18.63 | $19.10 | 269400 |
| 2026-04-06 | 18.60 | $19.00 | 176400 |
| 2026-04-02 | 18.58 | $18.80 | 160300 |
| 2026-04-01 | 18.58 | $18.52 | 174900 |
| 2026-03-31 | 18.62 | $18.49 | 232300 |
| 2026-03-30 | 18.66 | $18.44 | 164700 |
| 2026-03-27 | 18.71 | $18.10 | 220200 |
| 2026-03-26 | 18.80 | $18.22 | 187300 |
| 2026-03-25 | 18.89 | $18.32 | 174100 |
| 2026-03-24 | 18.98 | $18.40 | 249600 |
| 2026-03-23 | 19.06 | $18.57 | 198700 |
| 2026-03-20 | 19.13 | $18.34 | 319600 |
| 2026-03-19 | 19.23 | $18.76 | 177000 |
| 2026-03-18 | 19.29 | $18.86 | 206700 |
| 2026-03-17 | 19.34 | $19.11 | 234300 |
| 2026-03-16 | 19.37 | $18.98 | 132400 |
| 2026-03-13 | 19.41 | $18.72 | 195400 |
| 2026-03-12 | 19.48 | $18.88 | 276500 |
| 2026-03-11 | 19.52 | $19.20 | 328900 |
| 2026-03-10 | 19.54 | $19.59 | 284200 |
| 2026-03-09 | 19.51 | $19.55 | 227100 |
| 2026-03-06 | 19.48 | $19.77 | 433700 |
| 2026-03-05 | 19.43 | $19.62 | 251700 |
| 2026-03-04 | 19.38 | $19.75 | 353100 |
| 2026-03-03 | 19.31 | $19.64 | 321600 |
| 2026-03-02 | 19.24 | $19.64 | 767900 |
| 2026-02-27 | 19.16 | $19.48 | 288000 |
| 2026-02-26 | 19.09 | $19.53 | 299700 |
| 2026-02-25 | 19.01 | $19.53 | 271500 |
| 2026-02-24 | 18.91 | $19.44 | 305200 |
| 2026-02-23 | 18.82 | $19.76 | 325400 |
| 2026-02-20 | 18.69 | $19.91 | 391200 |
| 2026-02-19 | 18.53 | $19.19 | 201700 |
| 2026-02-18 | 18.44 | $18.99 | 228300 |
| 2026-02-17 | 18.36 | $19.15 | 237800 |
| 2026-02-13 | 18.26 | $18.93 | 233500 |
| 2026-02-12 | 18.19 | $18.50 | 202100 |
| 2026-02-11 | 18.15 | $18.49 | 137200 |
| 2026-02-10 | 18.11 | $18.62 | 246300 |
| 2026-02-09 | 18.05 | $18.38 | 116200 |
| 2026-02-06 | 18.02 | $18.59 | 274700 |
| 2026-02-05 | 17.97 | $18.57 | 392600 |
| 2026-02-04 | 17.92 | $18.27 | 335500 |
| 2026-02-03 | 17.90 | $17.80 | 317300 |
| 2026-02-02 | 17.93 | $17.77 | 296700 |
| 2026-01-30 | 17.96 | $17.77 | 365300 |
| 2026-01-29 | 17.99 | $17.53 | 216800 |
| 2026-01-28 | 18.05 | $17.39 | 219300 |
| 2026-01-27 | 18.13 | $17.72 | 172600 |
| 2026-01-26 | 18.18 | $17.76 | 206900 |
| 2026-01-23 | 18.22 | $18.07 | 245700 |
| 2026-01-22 | 18.24 | $17.94 | 223300 |
| 2026-01-21 | 18.26 | $18.14 | 301900 |
| 2026-01-20 | 18.27 | $18.16 | 227300 |
| 2026-01-16 | 18.28 | $18.45 | 204000 |
| 2026-01-15 | 18.25 | $18.24 | 196300 |
| 2026-01-14 | 18.25 | $18.10 | 193900 |
| 2026-01-13 | 18.25 | $18.27 | 166700 |
| 2026-01-12 | 18.24 | $18.37 | 203700 |
| 2026-01-09 | 18.21 | $18.19 | 380300 |
| 2026-01-08 | 18.20 | $18.49 | 229800 |
| 2026-01-07 | 18.17 | $18.51 | 303300 |
| 2026-01-06 | 18.12 | $18.37 | 274000 |
| 2026-01-05 | 18.09 | $18.12 | 347600 |
| 2026-01-02 | 18.08 | $18.35 | 262000 |
| 2025-12-31 | 18.05 | $18.41 | 225800 |
| 2025-12-30 | 18.01 | $18.33 | 301100 |
| 2025-12-29 | 17.98 | $18.20 | 346300 |
| 2025-12-26 | 17.96 | $17.98 | 171100 |
| 2025-12-24 | 17.96 | $17.97 | 124300 |
| 2025-12-23 | 17.96 | $17.76 | 226200 |
| 2025-12-22 | 17.98 | $17.72 | 416400 |
| 2025-12-19 | 18.00 | $18.07 | 590200 |
| 2025-12-18 | 17.99 | $18.52 | 422700 |
| 2025-12-17 | 17.92 | $18.06 | 305200 |
| 2025-12-16 | 17.90 | $17.73 | 341600 |
| 2025-12-15 | 17.91 | $17.80 | 397600 |
| 2025-12-12 | 17.90 | $17.78 | 448800 |
| 2025-12-11 | 17.90 | $17.66 | 294200 |
| 2025-12-10 | 17.91 | $18.18 | 399200 |
| 2025-12-09 | 17.86 | $18.21 | 433200 |
| 2025-12-08 | 17.81 | $17.94 | 238400 |
| 2025-12-05 | 17.78 | $18.00 | 231100 |
| 2025-12-04 | 17.75 | $17.95 | 252700 |
| 2025-12-03 | 17.71 | $18.08 | 238700 |
| 2025-12-02 | 17.65 | $18.05 | 227800 |
| 2025-12-01 | 17.59 | $17.99 | 187600 |
| 2025-11-28 | 17.53 | $18.08 | 93900 |
| 2025-11-26 | 17.46 | $18.09 | 156600 |
| 2025-11-25 | 17.38 | $17.94 | 283100 |
| 2025-11-24 | 17.30 | $17.64 | 243700 |
| 2025-11-21 | 17.25 | $17.51 | 276600 |
| 2025-11-20 | 17.20 | $17.22 | 236700 |
| 2025-11-19 | 17.18 | $17.09 | 228000 |
| 2025-11-18 | 17.16 | $17.33 | 198200 |
| 2025-11-17 | 17.12 | $17.23 | 217400 |
| 2025-11-14 | 17.08 | $17.45 | 197700 |
| 2025-11-13 | 17.01 | $17.41 | 206900 |
| 2025-11-12 | 16.93 | $17.42 | 217300 |
| 2025-11-11 | 16.85 | $17.60 | 277000 |
| 2025-11-10 | 16.74 | $17.31 | 219400 |
| 2025-11-07 | 16.65 | $17.37 | 237300 |
| 2025-11-06 | 16.54 | $17.08 | 270400 |
| 2025-11-05 | 16.46 | $17.08 | 224000 |
| 2025-11-04 | 16.36 | $17.00 | 323700 |
| 2025-11-03 | 16.27 | $16.90 | 375600 |
| 2025-10-31 | 16.18 | $16.68 | 277900 |
| 2025-10-30 | 16.11 | $16.73 | 418900 |
| 2025-10-29 | 16.03 | $16.51 | 490400 |
| 2025-10-28 | 15.97 | $16.30 | 302000 |
| 2025-10-27 | 15.93 | $16.43 | 352900 |
| 2025-10-24 | 15.87 | $16.37 | 199700 |
| 2025-10-23 | 15.82 | $16.32 | 236200 |
| 2025-10-22 | 15.78 | $16.15 | 239900 |
| 2025-10-21 | 15.74 | $15.84 | 210200 |
| 2025-10-20 | 15.74 | $15.90 | 204900 |
| 2025-10-17 | 15.74 | $15.72 | 217600 |
| 2025-10-16 | 15.75 | $15.66 | 203200 |
| 2025-10-15 | 15.78 | $15.91 | 200500 |
| 2025-10-14 | 15.78 | $15.75 | 301600 |
| 2025-10-13 | 15.80 | $15.68 | 258900 |
| 2025-10-10 | 15.83 | $15.26 | 312700 |
| 2025-10-09 | 15.91 | $15.45 | 288600 |
| 2025-10-08 | 15.97 | $15.39 | 501400 |
| 2025-10-07 | 16.05 | $15.35 | 489800 |
| 2025-10-06 | 16.14 | $15.57 | 530400 |
| 2025-10-03 | 16.22 | $16.23 | 352600 |
| 2025-10-02 | 16.24 | $16.13 | 429000 |
| 2025-10-01 | 16.28 | $16.22 | 401200 |
| 2025-09-30 | 16.31 | $16.30 | 388700 |
| 2025-09-29 | 16.33 | $15.89 | 379700 |
| 2025-09-26 | 16.41 | $15.96 | 333600 |
| 2025-09-25 | 16.48 | $15.97 | 290500 |
| 2025-09-24 | 16.55 | $16.23 | 344700 |
| 2025-09-23 | 16.61 | $16.08 | 308300 |
| 2025-09-22 | 16.68 | $16.11 | 379900 |
| 2025-09-19 | 16.75 | $16.33 | 546800 |
| 2025-09-18 | 16.81 | $16.46 | 216300 |
| 2025-09-17 | 16.85 | $16.37 | 296300 |
| 2025-09-16 | 16.90 | $16.36 | 314000 |
| 2025-09-15 | 16.96 | $16.58 | 400300 |
| 2025-09-12 | 16.99 | $16.53 | 346700 |
| 2025-09-11 | 17.03 | $16.58 | 383100 |
| 2025-09-10 | 17.06 | $17.02 | 568300 |
| 2025-09-09 | 17.05 | $17.06 | 207800 |
| 2025-09-08 | 17.03 | $17.17 | 219600 |
| 2025-09-05 | 17.00 | $17.42 | 202600 |
| 2025-09-04 | 16.94 | $17.34 | 154500 |
| 2025-09-03 | 16.88 | $17.13 | 204200 |
| 2025-09-02 | 16.84 | $17.01 | 231800 |
| 2025-08-29 | 16.80 | $17.28 | 162100 |
| 2025-08-28 | 16.74 | $17.19 | 136900 |
| 2025-08-27 | 16.68 | $17.14 | 193000 |
| 2025-08-26 | 16.63 | $16.96 | 240100 |
| 2025-08-25 | 16.59 | $16.87 | 222100 |
| 2025-08-22 | 16.57 | $16.95 | 245500 |
| 2025-08-21 | 16.54 | $16.63 | 246300 |
| 2025-08-20 | 16.55 | $16.63 | 163300 |
| 2025-08-19 | 16.56 | $16.60 | 170200 |
| 2025-08-18 | 16.58 | $16.42 | 223200 |
| 2025-08-15 | 16.62 | $16.50 | 252400 |
| 2025-08-14 | 16.65 | $16.51 | 471600 |
| 2025-08-13 | 16.69 | $16.72 | 295400 |
| 2025-08-12 | 16.71 | $16.50 | 254300 |
| 2025-08-11 | 16.76 | $16.27 | 304800 |
| 2025-08-08 | 16.84 | $16.34 | 190300 |
| 2025-08-07 | 16.91 | $16.43 | 275300 |
| 2025-08-06 | 16.98 | $16.35 | 341900 |
| 2025-08-05 | 17.07 | $16.49 | 297600 |
| 2025-08-04 | 17.14 | $16.66 | 275100 |
| 2025-08-01 | 17.20 | $16.44 | 351000 |
| 2025-07-31 | 17.29 | $16.51 | 439900 |
| 2025-07-30 | 17.38 | $16.36 | 795300 |
| 2025-07-29 | 17.48 | $17.55 | 274800 |
| 2025-07-28 | 17.47 | $17.34 | 201100 |
| 2025-07-25 | 17.48 | $17.65 | 137100 |
| 2025-07-24 | 17.46 | $17.62 | 187800 |
| 2025-07-23 | 17.45 | $17.63 | 237400 |
| 2025-07-22 | 17.43 | $17.64 | 318900 |
| 2025-07-21 | 17.41 | $17.32 | 304600 |
| 2025-07-18 | 17.43 | $17.24 | 214600 |
| 2025-07-17 | 17.46 | $17.36 | 259400 |
| 2025-07-16 | 17.48 | $17.39 | 296900 |
| 2025-07-15 | 17.50 | $17.31 | 262400 |
| 2025-07-14 | 17.53 | $17.75 | 256300 |
| 2025-07-11 | 17.53 | $17.61 | 325900 |
| 2025-07-10 | 17.54 | $17.43 | 360400 |
| 2025-07-09 | 17.57 | $17.24 | 424600 |
| 2025-07-08 | 17.64 | $17.31 | 328500 |
| 2025-07-07 | 17.70 | $17.33 | 432000 |
| 2025-07-03 | 17.76 | $17.69 | 166800 |
| 2025-07-02 | 17.80 | $17.54 | 299200 |
| 2025-07-01 | 17.85 | $17.51 | 442000 |
| 2025-06-30 | 17.91 | $17.26 | 378600 |
| 2025-06-27 | 17.99 | $17.31 | 766400 |
| 2025-06-26 | 18.08 | $17.30 | 919200 |
| 2025-06-25 | 18.18 | $17.10 | 1.4M |
| 2025-06-24 | 18.29 | $18.08 | 245100 |
| 2025-06-23 | 18.32 | $18.31 | 307300 |
| 2025-06-20 | 18.32 | $18.04 | 376400 |
| 2025-06-18 | 18.34 | $18.07 | 231500 |
| 2025-06-17 | 18.36 | $18.02 | 175400 |
| 2025-06-16 | 18.39 | $18.06 | 192900 |
| 2025-06-13 | 18.42 | $18.00 | 301400 |
| 2025-06-12 | 18.45 | $18.47 | 245300 |
| 2025-06-11 | 18.44 | $18.75 | 212700 |
| 2025-06-10 | 18.40 | $18.80 | 173700 |
| 2025-06-09 | 18.34 | $18.92 | 245800 |
| 2025-06-06 | 18.27 | $18.59 | 161500 |
| 2025-06-05 | 18.23 | $18.32 | 255000 |
| 2025-06-04 | 18.21 | $18.31 | 203400 |
| 2025-06-03 | 18.19 | $18.39 | 193200 |
| 2025-06-02 | 18.16 | $18.43 | 203800 |
| 2025-05-30 | 18.13 | $18.42 | 327800 |
| 2025-05-29 | 18.09 | $18.38 | 187800 |
| 2025-05-28 | 18.06 | $18.27 | 165100 |
| 2025-05-27 | 18.04 | $18.26 | 198600 |
| 2025-05-23 | 18.02 | $17.84 | 193100 |
| 2025-05-22 | 18.04 | $17.75 | 178100 |
| 2025-05-21 | 18.07 | $17.86 | 162200 |
| 2025-05-20 | 18.09 | $18.23 | 172000 |
| 2025-05-19 | 18.07 | $18.42 | 174100 |
| 2025-05-16 | 18.04 | $18.43 | 214000 |
| 2025-05-15 | 18.00 | $18.29 | 182000 |
| 2025-05-14 | 17.98 | $17.72 | 273800 |
| 2025-05-13 | 18.01 | $17.96 | 262400 |
| 2025-05-12 | 18.02 | $18.26 | 237900 |
| 2025-05-09 | 17.99 | $17.80 | 191600 |
| 2025-05-08 | 18.01 | $17.67 | 203200 |
| 2025-05-07 | 18.03 | $17.77 | 174500 |
| 2025-05-06 | 18.05 | $17.88 | 196100 |
| 2025-05-05 | 18.05 | $18.00 | 300300 |
| 2025-05-02 | 18.04 | $18.14 | 359600 |
| 2025-05-01 | 18.02 | $18.10 | 222400 |
| 2025-04-30 | 18.01 | $18.27 | 227500 |
| 2025-04-29 | 17.99 | $18.18 | 290000 |
| 2025-04-28 | 17.98 | $18.22 | 214900 |
| 2025-04-25 | 17.97 | $17.99 | 176000 |
| 2025-04-24 | 18.00 | $17.99 | 250700 |
| 2025-04-23 | 18.02 | $18.14 | 281300 |
| 2025-04-22 | 18.04 | $18.21 | 244800 |
| 2025-04-21 | 18.06 | $18.07 | 170600 |
| 2025-04-17 | 18.09 | $18.14 | 195800 |
| 2025-04-16 | 18.12 | $17.99 | 209700 |
| 2025-04-15 | 18.17 | $17.99 | 211300 |
| 2025-04-14 | 18.23 | $17.90 | 336400 |
| 2025-04-11 | 18.29 | $17.51 | 185600 |
| 2025-04-10 | 18.40 | $17.16 | 293200 |
| 2025-04-09 | 18.55 | $17.48 | 593000 |
| 2025-04-08 | 18.67 | $16.86 | 444000 |
| 2025-04-07 | 18.86 | $17.37 | 506500 |
| 2025-04-04 | 19.01 | $18.15 | 423100 |
| 2025-04-03 | 19.10 | $18.90 | 292500 |
| 2025-04-02 | 19.11 | $19.44 | 286700 |
| 2025-04-01 | 19.06 | $19.36 | 326000 |
| 2025-03-31 | 19.02 | $19.31 | 384900 |
| 2025-03-28 | 18.99 | $19.30 | 346200 |
| 2025-03-27 | 18.95 | $19.19 | 380500 |
| 2025-03-26 | 18.93 | $19.09 | 355100 |
| 2025-03-25 | 18.91 | $19.13 | 354400 |
| 2025-03-24 | 18.88 | $19.31 | 318500 |
| 2025-03-21 | 18.84 | $18.88 | 432300 |
| 2025-03-20 | 18.84 | $18.94 | 265800 |
| 2025-03-19 | 18.83 | $18.90 | 361600 |
| 2025-03-18 | 18.84 | $19.00 | 470000 |
| 2025-03-17 | 18.84 | $18.68 | 403000 |
| 2025-03-14 | 18.89 | $18.59 | 390300 |
| 2025-03-13 | 18.95 | $18.06 | 461600 |
| 2025-03-12 | 19.07 | $18.94 | 390400 |
| 2025-03-11 | 19.12 | $18.90 | 439300 |
| 2025-03-10 | 19.17 | $19.21 | 463600 |
| 2025-03-07 | 19.20 | $19.28 | 368200 |
| 2025-03-06 | 19.23 | $18.72 | 446000 |
| 2025-03-05 | 19.32 | $18.70 | 374500 |
| 2025-03-04 | 19.41 | $18.85 | 537000 |
| 2025-03-03 | 19.50 | $19.13 | 415700 |
| 2025-02-28 | 19.56 | $19.04 | 765100 |
| 2025-02-27 | 19.63 | $18.69 | 257400 |
| 2025-02-26 | 19.74 | $18.69 | 346000 |
| 2025-02-25 | 19.85 | $18.92 | 805300 |
| 2025-02-24 | 19.94 | $18.84 | 324800 |
| 2025-02-21 | 20.05 | $19.01 | 837700 |
| 2025-02-20 | 20.14 | $20.21 | 221100 |
| 2025-02-19 | 20.11 | $20.22 | 270000 |
| 2025-02-18 | 20.08 | $20.11 | 333200 |
| 2025-02-14 | 20.06 | $20.53 | 188400 |
| 2025-02-13 | 19.99 | $20.68 | 197600 |
| 2025-02-12 | 19.90 | $20.39 | 270700 |
| 2025-02-11 | 19.84 | $20.26 | 222300 |
| 2025-02-10 | 19.79 | $20.01 | 214000 |
| 2025-02-07 | 19.75 | $20.01 | 326200 |
| 2025-02-06 | 19.72 | $20.24 | 312900 |
| 2025-02-05 | 19.65 | $20.24 | 326200 |
| 2025-02-04 | 19.59 | $19.85 | 294200 |
| 2025-02-03 | 19.55 | $19.76 | 306000 |
| 2025-01-31 | 19.53 | $19.63 | 205900 |
| 2025-01-30 | 19.52 | $19.55 | 153300 |
| 2025-01-29 | 19.51 | $19.38 | 191200 |
| 2025-01-28 | 19.53 | $19.72 | 267600 |
| 2025-01-27 | 19.51 | $19.59 | 206400 |
| 2025-01-24 | 19.50 | $19.41 | 128100 |
| 2025-01-23 | 19.51 | $19.29 | 136100 |
| 2025-01-22 | 19.53 | $19.24 | 177900 |
| 2025-01-21 | 19.55 | $19.84 | 190500 |
| 2025-01-17 | 19.52 | $19.77 | 270700 |
| 2025-01-16 | 19.49 | $19.91 | 183500 |
| 2025-01-15 | 19.46 | $19.64 | 183600 |
| 2025-01-14 | 19.46 | $19.43 | 151500 |
| 2025-01-13 | 19.47 | $19.44 | 406000 |
| 2025-01-10 | 19.50 | $19.12 | 330200 |
| 2025-01-08 | 19.55 | $19.31 | 311600 |
| 2025-01-07 | 19.60 | $19.30 | 267000 |
| 2025-01-06 | 19.65 | $19.41 | 258700 |
| 2025-01-03 | 19.70 | $19.68 | 173400 |
| 2025-01-02 | 19.72 | $19.37 | 280700 |
| 2024-12-31 | 19.78 | $19.71 | 368400 |
| 2024-12-30 | 19.81 | $19.63 | 263200 |
| 2024-12-27 | 19.85 | $19.40 | 252200 |
| 2024-12-26 | 19.91 | $19.58 | 149000 |
| 2024-12-24 | 19.97 | $19.49 | 126700 |
| 2024-12-23 | 20.03 | $19.31 | 458400 |
| 2024-12-20 | 20.11 | $19.47 | 2.5M |
| 2024-12-19 | 20.17 | $19.42 | 573500 |
| 2024-12-18 | 20.25 | $19.40 | 532200 |
| 2024-12-17 | 20.32 | $20.53 | 449500 |
| 2024-12-16 | 20.28 | $20.50 | 547000 |
| 2024-12-13 | 20.24 | $20.14 | 395800 |
| 2024-12-12 | 20.23 | $20.13 | 377700 |
| 2024-12-11 | 20.23 | $20.46 | 474900 |
| 2024-12-10 | 20.18 | $20.43 | 363400 |
| 2024-12-09 | 20.14 | $20.41 | 514300 |
| 2024-12-06 | 20.11 | $20.44 | 344500 |
| 2024-12-05 | 20.07 | $20.51 | 547900 |
| 2024-12-04 | 20.02 | $20.39 | 438700 |
| 2024-12-03 | 19.98 | $20.25 | 273300 |
| 2024-12-02 | 19.95 | $20.21 | 382400 |
| 2024-11-29 | 19.92 | $20.41 | 160800 |
| 2024-11-27 | 19.87 | $20.44 | 424100 |
| 2024-11-26 | 19.80 | $19.99 | 358100 |
| 2024-11-25 | 19.78 | $19.86 | 1.6M |
| 2024-11-22 | 19.77 | $19.81 | 315600 |
| 2024-11-21 | 19.76 | $19.66 | 274000 |
| 2024-11-20 | 19.77 | $19.47 | 280600 |
| 2024-11-19 | 19.79 | $19.64 | 300800 |
| 2024-11-18 | 19.80 | $19.50 | 365900 |
| 2024-11-15 | 19.82 | $19.53 | 531400 |
| 2024-11-14 | 19.84 | $19.50 | 434300 |
| 2024-11-13 | 19.86 | $19.70 | 990700 |
| 2024-11-12 | 19.86 | $19.95 | 1.1M |
| 2024-11-11 | 19.83 | $20.65 | 320700 |
| 2024-11-08 | 19.73 | $20.54 | 405400 |
| 2024-11-07 | 19.63 | $20.41 | 557600 |
| 2024-11-06 | 19.54 | $20.02 | 385200 |
| 2024-11-05 | 19.47 | $19.97 | 278200 |
| 2024-11-04 | 19.41 | $19.60 | 382500 |
| 2024-11-01 | 19.37 | $19.40 | 492400 |
| 2024-10-31 | 19.36 | $19.35 | 442300 |
| 2024-10-30 | 19.34 | $19.52 | 676900 |
| 2024-10-29 | 19.31 | $19.21 | 301800 |
| 2024-10-28 | 19.30 | $19.30 | 340000 |
| 2024-10-25 | 19.29 | $19.56 | 441500 |
| 2024-10-24 | 19.25 | $19.72 | 366400 |
| 2024-10-23 | 19.18 | $19.55 | 280300 |
| 2024-10-22 | 19.14 | $19.35 | 203500 |
| 2024-10-21 | 19.11 | $19.46 | 248000 |
| 2024-10-18 | 19.06 | $19.47 | 232700 |
| 2024-10-17 | 19.02 | $19.41 | 276000 |
| 2024-10-16 | 18.98 | $19.62 | 286600 |
| 2024-10-15 | 18.91 | $19.28 | 227000 |
| 2024-10-14 | 18.89 | $18.96 | 225100 |
| 2024-10-11 | 18.89 | $18.84 | 208300 |
| 2024-10-10 | 18.91 | $18.57 | 332300 |
| 2024-10-09 | 18.95 | $18.79 | 687300 |
| 2024-10-08 | 18.97 | $18.82 | 653100 |
| 2024-10-07 | 19.00 | $18.68 | 258800 |
| 2024-10-04 | 19.05 | $18.82 | 238000 |
| 2024-10-03 | 19.09 | $18.97 | 266400 |
| 2024-10-02 | 19.11 | $18.98 | 253900 |
| 2024-10-01 | 19.14 | $19.00 | 284300 |
| 2024-09-30 | 19.16 | $19.02 | 336200 |
| 2024-09-27 | 19.18 | $18.99 | 325700 |
| 2024-09-26 | 19.20 | $18.89 | 294800 |
| 2024-09-25 | 19.23 | $19.07 | 268600 |
| 2024-09-24 | 19.25 | $18.93 | 436900 |
| 2024-09-23 | 19.28 | $18.96 | 399200 |
| 2024-09-20 | 19.31 | $19.17 | 579700 |
| 2024-09-19 | 19.31 | $19.44 | 247900 |
| 2024-09-18 | 19.29 | $19.31 | 270100 |
| 2024-09-17 | 19.28 | $19.23 | 366000 |
| 2024-09-16 | 19.27 | $19.53 | 647400 |
| 2024-09-13 | 19.24 | $19.06 | 564300 |
| 2024-09-12 | 19.25 | $18.91 | 739000 |
| 2024-09-11 | 19.27 | $18.87 | 1.7M |
| 2024-09-10 | 19.31 | $21.15 | 6.0M |
| 2024-09-09 | 19.11 | $19.52 | 358900 |
| 2024-09-06 | 19.07 | $19.24 | 302700 |
| 2024-09-05 | 19.06 | $19.24 | 518800 |
| 2024-09-04 | 19.06 | $19.01 | 602300 |
| 2024-09-03 | 19.07 | $18.93 | 431700 |
| 2024-08-30 | 19.10 | $19.02 | 644900 |
| 2024-08-29 | 19.13 | $18.92 | 656500 |
| 2024-08-28 | 19.17 | $19.16 | 271400 |
| 2024-08-27 | 19.19 | $19.11 | 831400 |
| 2024-08-26 | 19.22 | $19.34 | 742800 |
| 2024-08-23 | 19.23 | $18.90 | 955500 |
| 2024-08-22 | 19.29 | $18.50 | 794900 |
| 2024-08-21 | 19.39 | $18.94 | 580300 |
| 2024-08-20 | 19.44 | $18.97 | 594700 |
| 2024-08-19 | 19.50 | $19.17 | 582800 |
| 2024-08-16 | 19.53 | $19.27 | 212800 |
| 2024-08-15 | 19.55 | $19.22 | 265400 |
| 2024-08-14 | 19.58 | $19.26 | 119400 |
| 2024-08-13 | 19.60 | $19.30 | 166400 |
| 2024-08-12 | 19.61 | $19.25 | 166600 |
| 2024-08-09 | 19.62 | $19.50 | 161200 |
| 2024-08-08 | 19.61 | $19.82 | 101600 |
| 2024-08-07 | 19.55 | $19.75 | 105400 |
| 2024-08-06 | 19.50 | $19.80 | 167100 |
| 2024-08-05 | 19.42 | $19.48 | 203000 |
| 2024-08-02 | 19.37 | $20.07 | 128100 |
| 2024-08-01 | 19.25 | $20.07 | 149400 |
| 2024-07-31 | 19.11 | $20.07 | 195600 |
| 2024-07-30 | 18.96 | $20.15 | 181600 |
| 2024-07-29 | 18.79 | $19.62 | 162500 |
| 2024-07-26 | 18.67 | $19.61 | 206800 |
| 2024-07-25 | 18.53 | $18.98 | 127900 |
| 2024-07-24 | 18.44 | $18.99 | 117100 |
| 2024-07-23 | 18.34 | $19.33 | 205800 |
| 2024-07-22 | 18.21 | $19.11 | 136200 |
| 2024-07-19 | 18.08 | $18.89 | 81900 |
| 2024-07-18 | 17.96 | $18.81 | 176400 |
| 2024-07-17 | 17.85 | $18.69 | 412300 |
| 2024-07-16 | 17.74 | $18.58 | 182400 |
| 2024-07-15 | 17.64 | $18.54 | 118000 |
| 2024-07-12 | 17.53 | $18.25 | 115000 |
| 2024-07-11 | 17.46 | $18.09 | 162500 |
| 2024-07-10 | 17.39 | $17.64 | 129100 |
| 2024-07-09 | 17.37 | $17.45 | 71300 |
| 2024-07-08 | 17.37 | $17.41 | 76700 |
| 2024-07-05 | 17.37 | $17.36 | 76000 |
| 2024-07-03 | 17.38 | $17.49 | 64900 |
| 2024-07-02 | 17.39 | $17.47 | 104800 |
| 2024-07-01 | 17.39 | $17.36 | 139400 |
| 2024-06-28 | 17.41 | $17.46 | 386600 |
| 2024-06-27 | 17.42 | $17.29 | 115400 |
| 2024-06-26 | 17.45 | $17.03 | 89000 |
| 2024-06-25 | 17.50 | $17.15 | 133100 |
| 2024-06-24 | 17.55 | $17.48 | 163700 |
| 2024-06-21 | 17.56 | $17.10 | 141200 |
| 2024-06-20 | 17.61 | $17.19 | 88600 |
| 2024-06-18 | 17.66 | $17.33 | 82400 |
| 2024-06-17 | 17.69 | $17.40 | 75800 |
| 2024-06-14 | 17.72 | $17.42 | 107700 |
| 2024-06-13 | 17.75 | $17.43 | 111100 |
| 2024-06-12 | 17.78 | $17.78 | 146300 |
| 2024-06-11 | 17.77 | $17.76 | 105800 |
| 2024-06-10 | 17.76 | $17.93 | 156400 |
| 2024-06-07 | 17.74 | $17.90 | 88100 |
| 2024-06-06 | 17.71 | $17.94 | 71900 |
| 2024-06-05 | 17.68 | $17.93 | 91600 |
| 2024-06-04 | 17.65 | $17.98 | 120800 |
| 2024-06-03 | 17.60 | $17.85 | 113500 |
| 2024-05-31 | 17.57 | $17.76 | 125500 |
| 2024-05-30 | 17.54 | $17.67 | 79400 |
| 2024-05-29 | 17.52 | $17.38 | 129300 |
| 2024-05-28 | 17.53 | $17.48 | 141400 |
| 2024-05-24 | 17.52 | $17.45 | 65800 |
| 2024-05-23 | 17.52 | $17.53 | 109000 |
| 2024-05-22 | 17.51 | $17.68 | 92700 |
| 2024-05-21 | 17.48 | $17.75 | 59400 |
| 2024-05-20 | 17.44 | $17.67 | 93700 |
| 2024-05-17 | 17.41 | $17.80 | 111500 |
| 2024-05-16 | 17.36 | $17.81 | 91000 |
| 2024-05-15 | 17.30 | $17.65 | 102000 |
| 2024-05-14 | 17.26 | $17.45 | 122200 |
| 2024-05-13 | 17.22 | $17.36 | 97400 |
| 2024-05-10 | 17.20 | $17.30 | 95400 |
| 2024-05-09 | 17.18 | $17.25 | 125400 |
| 2024-05-08 | 17.16 | $17.34 | 109900 |
| 2024-05-07 | 17.13 | $17.24 | 127600 |
| 2024-05-06 | 17.11 | $16.97 | 161200 |
| 2024-05-03 | 17.11 | $17.02 | 182900 |
| 2024-05-02 | 17.11 | $17.47 | 110000 |
| 2024-05-01 | 17.06 | $17.37 | 128700 |
| 2024-04-30 | 17.02 | $17.35 | 262800 |
| 2024-04-29 | 16.98 | $17.32 | 130100 |
| 2024-04-26 | 16.94 | $17.13 | 80300 |
| 2024-04-25 | 16.92 | $17.11 | 106800 |
| 2024-04-24 | 16.90 | $17.16 | 150900 |
| 2024-04-23 | 16.87 | $17.20 | 174000 |
| 2024-04-22 | 16.83 | $17.09 | 155700 |
| 2024-04-19 | 16.80 | $16.98 | 124200 |
| 2024-04-18 | 16.79 | $16.72 | 112000 |
| 2024-04-17 | 16.80 | $16.61 | 148400 |
| 2024-04-16 | 16.82 | $16.54 | 167300 |
| 2024-04-15 | 16.84 | $16.72 | 240700 |
| 2024-04-12 | 16.85 | $16.91 | 135800 |
| 2024-04-11 | 16.84 | $16.89 | 114500 |
| 2024-04-10 | 16.83 | $16.70 | 200100 |
| 2024-04-09 | 16.84 | $17.01 | 176800 |
| 2024-04-08 | 16.83 | $17.00 | 232100 |
| 2024-04-05 | 16.81 | $16.77 | 125400 |
| 2024-04-04 | 16.81 | $16.80 | 182400 |
| 2024-04-03 | 16.82 | $16.85 | 186400 |
| 2024-04-02 | 16.81 | $16.76 | 170800 |
| 2024-04-01 | 16.82 | $17.00 | 239600 |
| 2024-03-28 | 16.81 | $16.95 | 200800 |
| 2024-03-27 | 16.80 | $16.90 | 186300 |
| 2024-03-26 | 16.80 | $16.72 | 124800 |
| 2024-03-25 | 16.82 | $16.67 | 86600 |
| 2024-03-22 | 16.84 | $16.72 | 108400 |
| 2024-03-21 | 16.86 | $16.96 | 197700 |
| 2024-03-20 | 16.86 | $16.86 | 190200 |
| 2024-03-19 | 16.86 | $16.70 | 107900 |
| 2024-03-18 | 16.88 | $16.59 | 139700 |
| 2024-03-15 | 16.91 | $16.68 | 214400 |
| 2024-03-14 | 16.93 | $16.49 | 205500 |
| 2024-03-13 | 16.96 | $16.66 | 199300 |
| 2024-03-12 | 16.98 | $17.02 | 233600 |
| 2024-03-11 | 16.96 | $17.09 | 196900 |
| 2024-03-08 | 16.94 | $17.06 | 159100 |
| 2024-03-07 | 16.91 | $17.01 | 145600 |
| 2024-03-06 | 16.88 | $16.90 | 149800 |
| 2024-03-05 | 16.87 | $17.01 | 106900 |
| 2024-03-04 | 16.84 | $17.06 | 93300 |
| 2024-03-01 | 16.80 | $17.20 | 77000 |
| 2024-02-29 | 16.75 | $17.05 | 105300 |
| 2024-02-28 | 16.71 | $17.10 | 71900 |
| 2024-02-27 | 16.67 | $17.09 | 137000 |
| 2024-02-26 | 16.62 | $17.13 | 185300 |
| 2024-02-23 | 16.57 | $17.22 | 262600 |
| 2024-02-22 | 16.51 | $16.60 | 122100 |
| 2024-02-21 | 16.51 | $16.49 | 72800 |
| 2024-02-20 | 16.52 | $16.39 | 110900 |
| 2024-02-16 | 16.55 | $16.43 | 126700 |
| 2024-02-15 | 16.57 | $16.63 | 77400 |
| 2024-02-14 | 16.57 | $16.31 | 98800 |
| 2024-02-13 | 16.60 | $16.19 | 152100 |
| 2024-02-12 | 16.65 | $16.62 | 132200 |
| 2024-02-09 | 16.66 | $16.57 | 66600 |
| 2024-02-08 | 16.67 | $16.53 | 75400 |
| 2024-02-07 | 16.69 | $16.35 | 71700 |
| 2024-02-06 | 16.73 | $16.60 | 74100 |
| 2024-02-05 | 16.76 | $16.50 | 132200 |
| 2024-02-02 | 16.79 | $16.59 | 122200 |
| 2024-02-01 | 16.82 | $16.86 | 97800 |
| 2024-01-31 | 16.82 | $16.53 | 91100 |
| 2024-01-30 | 16.86 | $16.92 | 55500 |
| 2024-01-29 | 16.87 | $16.98 | 76900 |
| 2024-01-26 | 16.87 | $16.84 | 56200 |
| 2024-01-25 | 16.88 | $16.82 | 57500 |
| 2024-01-24 | 16.91 | $16.61 | 63800 |
| 2024-01-23 | 16.95 | $16.80 | 53400 |
| 2024-01-22 | 16.98 | $16.84 | 66600 |
| 2024-01-19 | 17.01 | $16.68 | 76200 |
| 2024-01-18 | 17.05 | $16.66 | 66400 |
| 2024-01-17 | 17.10 | $16.68 | 127400 |
| 2024-01-16 | 17.15 | $16.79 | 99100 |
| 2024-01-12 | 17.19 | $17.03 | 52300 |
| 2024-01-11 | 17.21 | $16.98 | 83200 |
| 2024-01-10 | 17.23 | $17.08 | 57300 |
| 2024-01-09 | 17.25 | $17.13 | 66200 |
| 2024-01-08 | 17.26 | $17.26 | 59500 |
| 2024-01-05 | 17.26 | $17.10 | 109800 |
| 2024-01-04 | 17.28 | $17.11 | 88900 |
| 2024-01-03 | 17.29 | $17.13 | 97800 |
| 2024-01-02 | 17.31 | $17.42 | 111800 |
| 2023-12-29 | 17.30 | $17.33 | 128100 |
| 2023-12-28 | 17.30 | $17.62 | 79200 |
| 2023-12-27 | 17.26 | $17.48 | 93700 |
| 2023-12-26 | 17.23 | $17.42 | 88500 |
| 2023-12-22 | 17.21 | $17.30 | 97500 |
| 2023-12-21 | 17.20 | $17.15 | 88700 |
| 2023-12-20 | 17.19 | $17.02 | 131400 |
| 2023-12-19 | 17.20 | $17.20 | 115000 |
| 2023-12-18 | 17.19 | $17.15 | 294000 |
| 2023-12-15 | 17.18 | $17.24 | 254600 |
| 2023-12-14 | 17.16 | $17.23 | 215300 |
| 2023-12-13 | 17.13 | $17.14 | 290900 |
| 2023-12-12 | 17.11 | $17.10 | 128200 |
| 2023-12-11 | 17.10 | $17.10 | 129300 |
| 2023-12-08 | 17.08 | $17.38 | 79800 |
| 2023-12-07 | 17.02 | $17.53 | 72900 |
| 2023-12-06 | 16.95 | $17.46 | 81600 |
| 2023-12-05 | 16.88 | $17.52 | 78600 |
| 2023-12-04 | 16.80 | $17.44 | 146500 |
| 2023-12-01 | 16.73 | $17.19 | 192500 |
| 2023-11-30 | 16.68 | $16.90 | 109800 |
| 2023-11-29 | 16.65 | $16.90 | 76900 |
| 2023-11-28 | 16.62 | $16.85 | 47900 |
| 2023-11-27 | 16.59 | $16.80 | 83900 |
| 2023-11-24 | 16.56 | $16.70 | 38200 |
| 2023-11-22 | 16.53 | $16.62 | 75900 |
| 2023-11-21 | 16.51 | $16.46 | 71600 |
| 2023-11-20 | 16.50 | $16.62 | 84200 |
| 2023-11-17 | 16.47 | $16.62 | 73600 |
| 2023-11-16 | 16.44 | $16.53 | 79200 |
| 2023-11-15 | 16.41 | $16.75 | 72000 |
| 2023-11-14 | 16.36 | $16.76 | 180200 |
| 2023-11-13 | 16.31 | $16.25 | 59500 |
| 2023-11-10 | 16.30 | $16.38 | 58200 |
| 2023-11-09 | 16.29 | $16.26 | 95300 |
| 2023-11-08 | 16.28 | $16.48 | 106000 |
| 2023-11-07 | 16.25 | $16.50 | 80600 |
| 2023-11-06 | 16.23 | $16.76 | 74800 |
| 2023-11-03 | 16.17 | $16.92 | 115900 |
| 2023-11-02 | 16.10 | $16.65 | 87400 |
| 2023-11-01 | 16.04 | $16.41 | 77500 |
| 2023-10-31 | 16.01 | $16.19 | 96500 |
| 2023-10-30 | 16.00 | $15.89 | 180500 |
| 2023-10-27 | 16.02 | $15.83 | 195200 |
| 2023-10-26 | 16.04 | $15.76 | 175100 |
| 2023-10-25 | 16.07 | $15.73 | 82600 |
| 2023-10-24 | 16.11 | $15.82 | 91100 |
| 2023-10-23 | 16.14 | $15.71 | 113400 |
| 2023-10-20 | 16.18 | $15.82 | 102100 |
| 2023-10-19 | 16.21 | $16.04 | 69200 |
| 2023-10-18 | 16.23 | $16.31 | 115400 |
| 2023-10-17 | 16.21 | $16.40 | 212000 |
| 2023-10-16 | 16.19 | $16.38 | 189100 |
| 2023-10-13 | 16.18 | $16.15 | 94700 |
| 2023-10-12 | 16.19 | $16.35 | 106000 |
| 2023-10-11 | 16.18 | $16.54 | 107100 |
| 2023-10-10 | 16.15 | $16.36 | 64400 |
| 2023-10-09 | 16.15 | $16.29 | 96600 |
| 2023-10-06 | 16.15 | $16.03 | 122500 |
| 2023-10-05 | 16.19 | $16.10 | 101000 |
| 2023-10-04 | 16.23 | $15.93 | 107100 |
| 2023-10-03 | 16.28 | $15.74 | 151400 |
| 2023-10-02 | 16.36 | $15.93 | 122800 |
| 2023-09-29 | 16.44 | $16.21 | 127100 |
| 2023-09-28 | 16.49 | $16.24 | 116100 |
| 2023-09-27 | 16.54 | $16.15 | 182500 |
| 2023-09-26 | 16.62 | $15.87 | 186200 |
| 2023-09-25 | 16.72 | $16.04 | 122400 |
| 2023-09-22 | 16.81 | $16.06 | 96800 |
| 2023-09-21 | 16.91 | $16.32 | 107500 |
| 2023-09-20 | 16.99 | $16.60 | 72300 |
| 2023-09-19 | 17.04 | $16.55 | 76700 |
| 2023-09-18 | 17.09 | $16.67 | 106200 |
| 2023-09-15 | 17.13 | $16.83 | 127600 |
| 2023-09-14 | 17.15 | $16.90 | 118800 |
| 2023-09-13 | 17.17 | $16.66 | 114700 |
| 2023-09-12 | 17.21 | $17.12 | 103000 |
| 2023-09-11 | 17.21 | $17.08 | 116100 |
| 2023-09-08 | 17.21 | $17.25 | 113600 |
| 2023-09-07 | 17.21 | $17.24 | 165400 |
| 2023-09-06 | 17.20 | $17.15 | 88000 |
| 2023-09-05 | 17.20 | $17.16 | 121900 |
| 2023-09-01 | 17.21 | $17.60 | 84700 |
| 2023-08-31 | 17.18 | $17.62 | 109400 |
| 2023-08-30 | 17.14 | $17.63 | 134600 |
| 2023-08-29 | 17.11 | $17.57 | 105100 |
| 2023-08-28 | 17.07 | $17.44 | 114500 |
| 2023-08-25 | 17.05 | $17.12 | 85900 |
| 2023-08-24 | 17.07 | $17.07 | 133500 |
| 2023-08-23 | 17.09 | $16.97 | 365700 |
| 2023-08-22 | 17.12 | $16.50 | 110800 |
| 2023-08-21 | 17.20 | $16.45 | 91800 |
| 2023-08-18 | 17.30 | $16.53 | 143600 |
| 2023-08-17 | 17.39 | $16.55 | 131700 |
| 2023-08-16 | 17.49 | $16.83 | 102100 |
| 2023-08-15 | 17.56 | $17.03 | 76600 |
| 2023-08-14 | 17.62 | $17.34 | 86200 |
| 2023-08-11 | 17.65 | $17.67 | 59000 |
| 2023-08-10 | 17.65 | $17.65 | 89400 |
| 2023-08-09 | 17.65 | $17.66 | 82400 |
| 2023-08-08 | 17.64 | $17.68 | 93200 |
| 2023-08-07 | 17.64 | $17.89 | 108600 |
| 2023-08-04 | 17.61 | $17.71 | 109500 |
| 2023-08-03 | 17.59 | $17.55 | 71100 |
| 2023-08-02 | 17.59 | $17.61 | 99200 |
| 2023-08-01 | 17.59 | $17.51 | 103800 |
| 2023-07-31 | 17.59 | $17.50 | 115500 |
| 2023-07-28 | 17.59 | $17.28 | 118800 |
| 2023-07-27 | 17.62 | $17.50 | 74000 |
| 2023-07-26 | 17.61 | $17.79 | 72000 |
| 2023-07-25 | 17.58 | $17.75 | 80000 |
| 2023-07-24 | 17.54 | $18.00 | 110000 |
| 2023-07-21 | 17.47 | $17.71 | 73100 |
| 2023-07-20 | 17.42 | $17.76 | 63800 |
| 2023-07-19 | 17.36 | $17.71 | 69200 |
| 2023-07-18 | 17.30 | $17.60 | 66100 |
| 2023-07-17 | 17.25 | $17.55 | 73500 |
| 2023-07-14 | 17.20 | $17.50 | 119300 |
| 2023-07-13 | 17.16 | $17.37 | 136200 |
| 2023-07-12 | 17.12 | $17.44 | 121900 |
| 2023-07-11 | 17.07 | $17.62 | 101100 |
| 2023-07-10 | 17.00 | $17.23 | 68800 |
| 2023-07-07 | 16.96 | $17.36 | 109200 |
| 2023-07-06 | 16.92 | $17.34 | 129900 |
| 2023-07-05 | 16.87 | $17.42 | 185700 |
| 2023-07-03 | 16.81 | $17.41 | 127000 |
| 2023-06-30 | 16.75 | $17.14 | 177200 |
| 2023-06-29 | 16.71 | $17.01 | 103100 |
| 2023-06-28 | 16.67 | $16.61 | 121000 |
| 2023-06-27 | 16.67 | $16.77 | 111000 |
| 2023-06-26 | 16.66 | $16.49 | 119900 |
| 2023-06-23 | 16.66 | $16.12 | 570300 |
| 2023-06-22 | 16.70 | $16.46 | 92500 |
| 2023-06-21 | 16.71 | $16.62 | 117400 |
| 2023-06-20 | 16.69 | $16.97 | 120300 |
| 2023-06-16 | 16.65 | $17.02 | 148200 |
| 2023-06-15 | 16.59 | $16.89 | 99400 |
| 2023-06-14 | 16.54 | $16.75 | 150600 |
| 2023-06-13 | 16.51 | $16.61 | 170800 |
| 2023-06-12 | 16.48 | $16.73 | 111300 |
| 2023-06-09 | 16.45 | $16.78 | 73800 |
| 2023-06-08 | 16.40 | $16.91 | 122700 |
| 2023-06-07 | 16.34 | $17.19 | 209100 |
| 2023-06-06 | 16.25 | $17.06 | 210700 |
| 2023-06-05 | 16.16 | $16.59 | 166700 |
| 2023-06-02 | 16.12 | $16.49 | 170300 |
| 2023-06-01 | 16.09 | $15.96 | 189500 |
| 2023-05-31 | 16.11 | $15.94 | 158900 |
| 2023-05-30 | 16.14 | $15.97 | 120600 |
| 2023-05-26 | 16.16 | $15.90 | 91100 |
| 2023-05-25 | 16.20 | $15.83 | 144000 |
| 2023-05-24 | 16.24 | $15.97 | 125600 |
| 2023-05-23 | 16.28 | $16.21 | 176700 |
| 2023-05-22 | 16.30 | $16.33 | 153100 |
| 2023-05-19 | 16.31 | $16.22 | 133800 |
| 2023-05-18 | 16.33 | $16.30 | 137900 |
| 2023-05-17 | 16.34 | $16.38 | 193600 |
| 2023-05-16 | 16.34 | $16.07 | 159400 |
| 2023-05-15 | 16.38 | $16.30 | 126300 |
| 2023-05-12 | 16.40 | $16.20 | 114500 |
| 2023-05-11 | 16.43 | $16.18 | 78600 |
| 2023-05-10 | 16.46 | $16.24 | 94000 |
| 2023-05-09 | 16.48 | $16.27 | 92500 |
| 2023-05-08 | 16.51 | $16.31 | 109400 |
| 2023-05-05 | 16.53 | $16.35 | 88100 |
| 2023-05-04 | 16.55 | $16.34 | 112600 |
| 2023-05-03 | 16.58 | $16.28 | 122000 |
| 2023-05-02 | 16.61 | $16.38 | 165600 |
| 2023-05-01 | 16.64 | $16.33 | 225500 |
| 2023-04-28 | 16.67 | $16.84 | 186100 |
| 2023-04-27 | 16.66 | $16.97 | 116500 |
| 2023-04-26 | 16.63 | $16.68 | 138200 |
| 2023-04-25 | 16.63 | $16.74 | 132100 |
| 2023-04-24 | 16.62 | $16.80 | 199600 |
| 2023-04-21 | 16.61 | $16.70 | 170900 |
| 2023-04-20 | 16.60 | $16.45 | 90400 |
| 2023-04-19 | 16.61 | $16.44 | 188100 |
| 2023-04-18 | 16.63 | $16.45 | 96700 |
| 2023-04-17 | 16.65 | $16.69 | 190200 |
| 2023-04-14 | 16.64 | $16.35 | 159500 |
| 2023-04-13 | 16.66 | $16.50 | 158800 |
| 2023-04-12 | 16.67 | $16.50 | 177400 |
| 2023-04-11 | 16.68 | $16.62 | 233000 |
| 2023-04-10 | 16.67 | $16.66 | 219600 |
| 2023-04-06 | 16.66 | $16.83 | 106700 |
| 2023-04-05 | 16.64 | $16.66 | 137400 |
| 2023-04-04 | 16.63 | $16.71 | 272700 |
| 2023-04-03 | 16.62 | $17.03 | 224100 |
| 2023-03-31 | 16.58 | $17.26 | 273000 |
| 2023-03-30 | 16.53 | $16.80 | 182700 |
| 2023-03-29 | 16.52 | $16.70 | 243500 |
| 2023-03-28 | 16.52 | $16.56 | 197100 |
| 2023-03-27 | 16.55 | $16.57 | 187700 |
| 2023-03-24 | 16.58 | $16.54 | 308400 |
| 2023-03-23 | 16.61 | $16.17 | 251000 |
| 2023-03-22 | 16.70 | $16.06 | 256800 |
| 2023-03-21 | 16.81 | $16.79 | 328500 |
| 2023-03-20 | 16.86 | $16.33 | 372200 |
| 2023-03-17 | 16.96 | $15.99 | 866500 |
| 2023-03-16 | 17.11 | $16.47 | 307200 |
| 2023-03-15 | 17.23 | $16.58 | 392800 |
| 2023-03-14 | 17.36 | $16.52 | 363200 |
| 2023-03-13 | 17.50 | $16.20 | 351800 |
| 2023-03-10 | 17.69 | $16.27 | 339900 |
| 2023-03-09 | 17.88 | $16.84 | 337500 |
| 2023-03-08 | 18.03 | $17.04 | 245700 |
| 2023-03-07 | 18.18 | $17.56 | 192200 |
| 2023-03-06 | 18.28 | $17.98 | 315200 |
| 2023-03-03 | 18.36 | $17.53 | 195400 |
| 2023-03-02 | 18.49 | $17.51 | 156200 |
| 2023-03-01 | 18.63 | $17.58 | 369900 |
| 2023-02-28 | 18.78 | $17.58 | 245600 |
| 2023-02-27 | 18.93 | $17.94 | 341100 |
| 2023-02-24 | 19.06 | $17.66 | 861700 |
| 2023-02-23 | 19.22 | $18.89 | 94100 |
| 2023-02-22 | 19.26 | $18.69 | 123800 |
| 2023-02-21 | 19.33 | $18.65 | 136800 |
| 2023-02-17 | 19.39 | $19.24 | 117700 |
| 2023-02-16 | 19.40 | $19.25 | 148600 |
| 2023-02-15 | 19.40 | $19.21 | 78900 |
| 2023-02-14 | 19.40 | $19.29 | 92300 |
| 2023-02-13 | 19.39 | $19.23 | 152900 |
| 2023-02-10 | 19.39 | $19.15 | 134500 |
| 2023-02-09 | 19.39 | $19.26 | 88500 |
| 2023-02-08 | 19.38 | $19.51 | 89200 |
| 2023-02-07 | 19.34 | $19.71 | 133100 |
| 2023-02-06 | 19.27 | $19.71 | 123100 |
| 2023-02-03 | 19.19 | $19.96 | 87500 |
| 2023-02-02 | 19.09 | $19.99 | 124600 |
| 2023-02-01 | 18.97 | $19.68 | 135900 |
| 2023-01-31 | 18.88 | $19.64 | 132500 |
| 2023-01-30 | 18.79 | $19.31 | 107600 |
| 2023-01-27 | 18.72 | $19.29 | 100700 |
| 2023-01-26 | 18.65 | $19.18 | 87900 |
| 2023-01-25 | 18.58 | $18.98 | 139400 |
| 2023-01-24 | 18.53 | $18.71 | 83500 |
| 2023-01-23 | 18.50 | $18.66 | 118900 |
| 2023-01-20 | 18.48 | $18.62 | 98400 |
| 2023-01-19 | 18.45 | $18.32 | 75100 |
| 2023-01-18 | 18.45 | $18.35 | 69000 |
| 2023-01-17 | 18.45 | $18.60 | 99800 |
| 2023-01-13 | 18.42 | $18.74 | 78100 |
| 2023-01-12 | 18.38 | $18.94 | 91400 |
| 2023-01-11 | 18.33 | $18.71 | 94200 |
| 2023-01-10 | 18.29 | $18.52 | 116200 |
| 2023-01-09 | 18.27 | $18.33 | 92500 |
| 2023-01-06 | 18.28 | $18.07 | 221000 |
| 2023-01-05 | 18.31 | $18.24 | 171600 |
| 2023-01-04 | 18.34 | $18.78 | 128300 |
| 2023-01-03 | 18.31 | $18.48 | 182000 |
| 2022-12-30 | 18.32 | $18.28 | 144200 |
| 2022-12-29 | 18.35 | $18.11 | 125500 |
| 2022-12-28 | 18.41 | $17.95 | 148400 |
| 2022-12-27 | 18.50 | $18.31 | 182800 |
| 2022-12-23 | 18.57 | $18.11 | 178500 |
| 2022-12-22 | 18.66 | $18.16 | 184900 |
| 2022-12-21 | 18.76 | $17.91 | 133400 |
| 2022-12-20 | 18.90 | $17.92 | 126700 |
| 2022-12-19 | 19.05 | $18.29 | 172900 |
| 2022-12-16 | 19.17 | $18.28 | 231900 |
| 2022-12-15 | 19.30 | $18.46 | 124100 |
| 2022-12-14 | 19.43 | $18.70 | 165600 |
| 2022-12-13 | 19.53 | $18.80 | 376000 |
| 2022-12-12 | 19.64 | $18.72 | 401400 |
| 2022-12-09 | 19.75 | $18.87 | 257000 |
| 2022-12-08 | 19.86 | $19.29 | 648900 |
| 2022-12-07 | 19.93 | $19.20 | 190300 |
| 2022-12-06 | 20.01 | $19.30 | 248800 |
| 2022-12-05 | 20.09 | $19.24 | 213400 |
| 2022-12-02 | 20.18 | $19.30 | 624100 |
| 2022-12-01 | 20.27 | $19.06 | 1.9M |
| 2022-11-30 | 20.39 | $20.97 | 112200 |
| 2022-11-29 | 20.32 | $21.15 | 185400 |
| 2022-11-28 | 20.23 | $20.24 | 111900 |
| 2022-11-25 | 20.23 | $20.46 | 65100 |
| 2022-11-23 | 20.20 | $20.35 | 98900 |
| 2022-11-22 | 20.18 | $20.45 | 141700 |
| 2022-11-21 | 20.15 | $20.39 | 83300 |
| 2022-11-18 | 20.12 | $20.39 | 73500 |
| 2022-11-17 | 20.09 | $20.15 | 103800 |
| 2022-11-16 | 20.07 | $19.97 | 198800 |
| 2022-11-15 | 20.06 | $20.02 | 79900 |
| 2022-11-14 | 20.04 | $19.86 | 105700 |
| 2022-11-11 | 20.02 | $20.23 | 158400 |
| 2022-11-10 | 19.97 | $20.23 | 124600 |
| 2022-11-09 | 19.90 | $19.67 | 69000 |
| 2022-11-08 | 19.87 | $20.02 | 99400 |
| 2022-11-07 | 19.80 | $20.39 | 122700 |
| 2022-11-04 | 19.69 | $20.42 | 114200 |
| 2022-11-03 | 19.55 | $20.11 | 100800 |
| 2022-11-02 | 19.44 | $20.07 | 133800 |
| 2022-11-01 | 19.32 | $20.42 | 172300 |
| 2022-10-31 | 19.16 | $20.10 | 131000 |
| 2022-10-28 | 19.02 | $20.45 | 120100 |
| 2022-10-27 | 18.85 | $20.08 | 71600 |
| 2022-10-26 | 18.70 | $20.01 | 76600 |
| 2022-10-25 | 18.55 | $19.97 | 167800 |
| 2022-10-24 | 18.40 | $19.19 | 95900 |
| 2022-10-21 | 18.33 | $18.88 | 79900 |
| 2022-10-20 | 18.28 | $18.58 | 54300 |
| 2022-10-19 | 18.27 | $18.50 | 67400 |
| 2022-10-18 | 18.28 | $18.83 | 110300 |
| 2022-10-17 | 18.26 | $18.56 | 111900 |
| 2022-10-14 | 18.27 | $17.87 | 53800 |
| 2022-10-13 | 18.36 | $18.18 | 87500 |
| 2022-10-12 | 18.43 | $17.58 | 67000 |
| 2022-10-11 | 18.56 | $17.67 | 73500 |
| 2022-10-10 | 18.70 | $17.47 | 97000 |
| 2022-10-07 | 18.87 | $17.87 | 105800 |
| 2022-10-06 | 19.01 | $17.84 | 78800 |
| 2022-10-05 | 19.17 | $18.41 | 111400 |
| 2022-10-04 | 19.29 | $18.77 | 168400 |
| 2022-10-03 | 19.38 | $18.82 | 102800 |
| 2022-09-30 | 19.48 | $18.74 | 98900 |
| 2022-09-29 | 19.60 | $18.53 | 112200 |
| 2022-09-28 | 19.74 | $19.31 | 109800 |
| 2022-09-27 | 19.83 | $18.62 | 141800 |
| 2022-09-26 | 19.99 | $18.96 | 177400 |
| 2022-09-23 | 20.13 | $19.41 | 135900 |
| 2022-09-22 | 20.24 | $19.54 | 131800 |
| 2022-09-21 | 20.34 | $19.82 | 98300 |
| 2022-09-20 | 20.43 | $19.92 | 103200 |
| 2022-09-19 | 20.52 | $20.45 | 68400 |
| 2022-09-16 | 20.57 | $20.42 | 289200 |
| 2022-09-15 | 20.63 | $19.78 | 116400 |
| 2022-09-14 | 20.75 | $19.62 | 143500 |
| 2022-09-13 | 20.91 | $19.68 | 183200 |
| 2022-09-12 | 21.07 | $20.76 | 115100 |
| 2022-09-09 | 21.13 | $20.34 | 113100 |
| 2022-09-08 | 21.25 | $20.63 | 149300 |
| 2022-09-07 | 21.34 | $20.91 | 116200 |
| 2022-09-06 | 21.41 | $20.59 | 150800 |
| 2022-09-02 | 21.51 | $20.86 | 89400 |
| 2022-09-01 | 21.59 | $20.75 | 182600 |
| 2022-08-31 | 21.69 | $21.11 | 100000 |
| 2022-08-30 | 21.75 | $21.19 | 81300 |
| 2022-08-29 | 21.81 | $21.44 | 80300 |
| 2022-08-26 | 21.84 | $21.48 | 75100 |
| 2022-08-25 | 21.86 | $22.00 | 93500 |
| 2022-08-24 | 21.84 | $21.45 | 135800 |
| 2022-08-23 | 21.87 | $21.72 | 121000 |
| 2022-08-22 | 21.88 | $22.05 | 205400 |
| 2022-08-19 | 21.84 | $21.99 | 109600 |
| 2022-08-18 | 21.82 | $21.94 | 90900 |
| 2022-08-17 | 21.79 | $22.00 | 194900 |
| 2022-08-16 | 21.76 | $21.77 | 269500 |
| 2022-08-15 | 21.74 | $22.34 | 157100 |
| 2022-08-12 | 21.67 | $22.56 | 219100 |
| 2022-08-11 | 21.56 | $22.09 | 173000 |
| 2022-08-10 | 21.49 | $21.75 | 184200 |
| 2022-08-09 | 21.45 | $21.49 | 79000 |
| 2022-08-08 | 21.42 | $21.60 | 108700 |
| 2022-08-05 | 21.38 | $21.49 | 70100 |
| 2022-08-04 | 21.35 | $21.43 | 72200 |
| 2022-08-03 | 21.31 | $21.38 | 148100 |
| 2022-08-02 | 21.27 | $21.48 | 121900 |
| 2022-08-01 | 21.23 | $21.53 | 195600 |
| 2022-07-29 | 21.17 | $21.20 | 170400 |
| 2022-07-28 | 21.14 | $22.00 | 99600 |
| 2022-07-27 | 21.02 | $21.65 | 57000 |
| 2022-07-26 | 20.94 | $21.25 | 54900 |
| 2022-07-25 | 20.89 | $21.46 | 46200 |
| 2022-07-22 | 20.81 | $21.33 | 67500 |
| 2022-07-21 | 20.73 | $21.73 | 68200 |
| 2022-07-20 | 20.61 | $21.34 | 48000 |
| 2022-07-19 | 20.52 | $21.33 | 72300 |
| 2022-07-18 | 20.42 | $20.96 | 56500 |
| 2022-07-15 | 20.35 | $20.54 | 63800 |
| 2022-07-14 | 20.31 | $20.10 | 64400 |
| 2022-07-13 | 20.31 | $20.25 | 66900 |
| 2022-07-12 | 20.29 | $20.49 | 52500 |
| 2022-07-11 | 20.26 | $20.53 | 57700 |
| 2022-07-08 | 20.21 | $20.31 | 75000 |
| 2022-07-07 | 20.20 | $20.26 | 74300 |
| 2022-07-06 | 20.19 | $20.55 | 101400 |
| 2022-07-05 | 20.17 | $20.64 | 178300 |
| 2022-07-01 | 20.14 | $20.65 | 287200 |
| 2022-06-30 | 20.12 | $20.37 | 112200 |
| 2022-06-29 | 20.13 | $20.21 | 81600 |
| 2022-06-28 | 20.17 | $20.43 | 51000 |
| 2022-06-27 | 20.19 | $20.48 | 81600 |
| 2022-06-24 | 20.21 | $20.21 | 182400 |
| 2022-06-23 | 20.27 | $19.70 | 69000 |
| 2022-06-22 | 20.38 | $19.88 | 78300 |
| 2022-06-21 | 20.48 | $19.92 | 85500 |
| 2022-06-17 | 20.58 | $19.37 | 109200 |
| 2022-06-16 | 20.74 | $19.23 | 251400 |
| 2022-06-15 | 20.92 | $19.13 | 220500 |
| 2022-06-14 | 21.13 | $19.17 | 498900 |
| 2022-06-13 | 21.34 | $19.92 | 162300 |
| 2022-06-10 | 21.48 | $20.71 | 99900 |
| 2022-06-09 | 21.55 | $20.77 | 71400 |
| 2022-06-08 | 21.61 | $21.16 | 93900 |
| 2022-06-07 | 21.62 | $21.99 | 195300 |
| 2022-06-06 | 21.55 | $21.80 | 117300 |
| 2022-06-03 | 21.48 | $21.82 | 112500 |
| 2022-06-02 | 21.42 | $22.00 | 76200 |
| 2022-06-01 | 21.33 | $21.97 | 159600 |
| 2022-05-31 | 21.23 | $21.96 | 160200 |
| 2022-05-27 | 21.13 | $22.09 | 180000 |
| 2022-05-26 | 21.02 | $21.82 | 102300 |
| 2022-05-25 | 20.93 | $21.56 | 85200 |
| 2022-05-24 | 20.86 | $21.42 | 84900 |
| 2022-05-23 | 20.81 | $20.95 | 75300 |
| 2022-05-20 | 20.80 | $20.48 | 99000 |
| 2022-05-19 | 20.83 | $21.01 | 122700 |
| 2022-05-18 | 20.82 | $21.10 | 62100 |
| 2022-05-17 | 20.81 | $21.67 | 117600 |
| 2022-05-16 | 20.74 | $21.47 | 123000 |
| 2022-05-13 | 20.69 | $20.91 | 113700 |
| 2022-05-12 | 20.70 | $20.19 | 98100 |
| 2022-05-11 | 20.79 | $19.99 | 77400 |
| 2022-05-10 | 20.90 | $19.96 | 96900 |
| 2022-05-09 | 21.02 | $20.11 | 165900 |
| 2022-05-06 | 21.13 | $20.63 | 82500 |
| 2022-05-05 | 21.20 | $20.60 | 153300 |
| 2022-05-04 | 21.28 | $21.25 | 61200 |
| 2022-05-03 | 21.29 | $20.81 | 76500 |
| 2022-05-02 | 21.36 | $20.47 | 142800 |
| 2022-04-29 | 21.46 | $21.26 | 101700 |
| 2022-04-28 | 21.50 | $21.68 | 60600 |
| 2022-04-27 | 21.49 | $21.37 | 130200 |
| 2022-04-26 | 21.52 | $20.55 | 73500 |
| 2022-04-25 | 21.62 | $21.23 | 87600 |
| 2022-04-22 | 21.67 | $21.22 | 80100 |
| 2022-04-21 | 21.71 | $21.66 | 68400 |
| 2022-04-20 | 21.72 | $21.97 | 60000 |
| 2022-04-19 | 21.68 | $21.66 | 68400 |
| 2022-04-18 | 21.68 | $21.65 | 40800 |
| 2022-04-14 | 21.68 | $21.73 | 51900 |
| 2022-04-13 | 21.67 | $22.05 | 117900 |
| 2022-04-12 | 21.62 | $21.38 | 71100 |
| 2022-04-11 | 21.64 | $21.38 | 70800 |
| 2022-04-08 | 21.66 | $21.44 | 81000 |
| 2022-04-07 | 21.67 | $21.32 | 52500 |
| 2022-04-06 | 21.69 | $21.84 | 131100 |
| 2022-04-05 | 21.66 | $21.94 | 98700 |
| 2022-04-04 | 21.61 | $21.97 | 89100 |
| 2022-04-01 | 21.57 | $22.33 | 102900 |
| 2022-03-31 | 21.48 | $22.11 | 287700 |
| 2022-03-30 | 21.42 | $21.57 | 85800 |
| 2022-03-29 | 21.41 | $21.70 | 138300 |
| 2022-03-28 | 21.38 | $21.55 | 74100 |
| 2022-03-25 | 21.37 | $21.45 | 48900 |
| 2022-03-24 | 21.36 | $21.22 | 52200 |
| 2022-03-23 | 21.37 | $21.02 | 82200 |
| 2022-03-22 | 21.39 | $21.40 | 54900 |
| 2022-03-21 | 21.36 | $21.61 | 69600 |
| 2022-03-18 | 21.31 | $21.61 | 95100 |
| 2022-03-17 | 21.25 | $21.47 | 49500 |
| 2022-03-16 | 21.19 | $21.18 | 94500 |
| 2022-03-15 | 21.15 | $21.15 | 59700 |
| 2022-03-14 | 21.11 | $21.08 | 102000 |
| 2022-03-11 | 21.07 | $21.35 | 119400 |
| 2022-03-10 | 20.99 | $21.36 | 60900 |
| 2022-03-09 | 20.91 | $21.15 | 188700 |
| 2022-03-08 | 20.84 | $21.42 | 231300 |
| 2022-03-07 | 20.74 | $21.61 | 155100 |
| 2022-03-04 | 20.60 | $22.11 | 107100 |
| 2022-03-03 | 20.41 | $22.07 | 123300 |
| 2022-03-02 | 20.21 | $21.62 | 148800 |
| 2022-03-01 | 20.05 | $21.12 | 196500 |
| 2022-02-28 | 19.92 | $20.90 | 123000 |
| 2022-02-25 | 19.80 | $20.79 | 78900 |
| 2022-02-24 | 19.69 | $20.14 | 132300 |
| 2022-02-23 | 19.64 | $19.50 | 103500 |
| 2022-02-22 | 19.65 | $19.58 | 57600 |
| 2022-02-18 | 19.66 | $19.75 | 62100 |
| 2022-02-17 | 19.64 | $19.80 | 45900 |
| 2022-02-16 | 19.63 | $19.90 | 74400 |
| 2022-02-15 | 19.61 | $19.40 | 93600 |
| 2022-02-14 | 19.64 | $19.41 | 81600 |
| 2022-02-11 | 19.69 | $19.65 | 117000 |
| 2022-02-10 | 19.72 | $19.96 | 102000 |
| 2022-02-09 | 19.72 | $19.95 | 74400 |
| 2022-02-08 | 19.73 | $19.70 | 56400 |
| 2022-02-07 | 19.78 | $19.54 | 81900 |
| 2022-02-04 | 19.84 | $19.46 | 96600 |
| 2022-02-03 | 19.92 | $19.54 | 58800 |
| 2022-02-02 | 19.99 | $19.67 | 77700 |
| 2022-02-01 | 20.06 | $19.59 | 72600 |
| 2022-01-31 | 20.14 | $19.53 | 100800 |
| 2022-01-28 | 20.23 | $19.32 | 102600 |
| 2022-01-27 | 20.34 | $19.27 | 129900 |
| 2022-01-26 | 20.47 | $19.38 | 118500 |
| 2022-01-25 | 20.58 | $19.70 | 113400 |
| 2022-01-24 | 20.67 | $19.77 | 187800 |
| 2022-01-21 | 20.76 | $20.00 | 177300 |
| 2022-01-20 | 20.82 | $19.90 | 275700 |
| 2022-01-19 | 20.88 | $20.94 | 144300 |
| 2022-01-18 | 20.84 | $21.22 | 144900 |
| 2022-01-14 | 20.75 | $21.39 | 135900 |
| 2022-01-13 | 20.63 | $21.47 | 193500 |
| 2022-01-12 | 20.50 | $20.93 | 95700 |
| 2022-01-11 | 20.40 | $21.16 | 151200 |
| 2022-01-10 | 20.27 | $20.90 | 116700 |
| 2022-01-07 | 20.15 | $20.91 | 188100 |
| 2022-01-06 | 20.02 | $20.76 | 77400 |
| 2022-01-05 | 19.88 | $20.43 | 104400 |
| 2022-01-04 | 19.78 | $20.67 | 154200 |
| 2022-01-03 | 19.64 | $21.00 | 167400 |
| 2021-12-31 | 19.45 | $20.47 | 339600 |
| 2021-12-30 | 19.31 | $20.41 | 96900 |
| 2021-12-29 | 19.16 | $20.31 | 161100 |
| 2021-12-28 | 19.01 | $20.04 | 132900 |
| 2021-12-27 | 18.88 | $20.05 | 155100 |
| 2021-12-23 | 18.74 | $19.92 | 175500 |
| 2021-12-22 | 18.61 | $19.53 | 106500 |
| 2021-12-21 | 18.51 | $19.09 | 361500 |
| 2021-12-20 | 18.45 | $18.45 | 146100 |
| 2021-12-17 | 18.46 | $18.49 | 111900 |
| 2021-12-16 | 18.46 | $18.54 | 153900 |
| 2021-12-15 | 18.47 | $18.61 | 108000 |
| 2021-12-14 | 18.47 | $18.49 | 113700 |
| 2021-12-13 | 18.48 | $18.44 | 162900 |
| 2021-12-10 | 18.50 | $18.27 | 91800 |
| 2021-12-09 | 18.53 | $18.23 | 68400 |
| 2021-12-08 | 18.58 | $18.42 | 81000 |
| 2021-12-07 | 18.60 | $18.57 | 102600 |
| 2021-12-06 | 18.61 | $18.47 | 88800 |
| 2021-12-03 | 18.63 | $18.30 | 73200 |
| 2021-12-02 | 18.66 | $18.48 | 112800 |
| 2021-12-01 | 18.68 | $18.16 | 114900 |
| 2021-11-30 | 18.73 | $18.31 | 137700 |
| 2021-11-29 | 18.76 | $18.57 | 180900 |
| 2021-11-26 | 18.76 | $18.31 | 111300 |
| 2021-11-24 | 18.78 | $18.83 | 115500 |
| 2021-11-23 | 18.76 | $18.81 | 139200 |
| 2021-11-22 | 18.73 | $19.23 | 90300 |
| 2021-11-19 | 18.65 | $19.03 | 118500 |
| 2021-11-18 | 18.59 | $19.12 | 121200 |
| 2021-11-17 | 18.51 | $18.97 | 135300 |
| 2021-11-16 | 18.44 | $19.07 | 270300 |
| 2021-11-15 | 18.36 | $18.76 | 101100 |
| 2021-11-12 | 18.30 | $18.55 | 37500 |
| 2021-11-11 | 18.26 | $18.83 | 44100 |
| 2021-11-10 | 18.18 | $18.63 | 40500 |
| 2021-11-09 | 18.13 | $18.46 | 39000 |
| 2021-11-08 | 18.08 | $18.39 | 100500 |
| 2021-11-05 | 18.04 | $18.83 | 111300 |
| 2021-11-04 | 17.96 | $18.07 | 74100 |
| 2021-11-03 | 17.94 | $18.11 | 351600 |
| 2021-11-02 | 17.93 | $17.97 | 344700 |
| 2021-11-01 | 17.92 | $18.04 | 75600 |
| 2021-10-29 | 17.91 | $17.87 | 80400 |
| 2021-10-28 | 17.92 | $18.01 | 44100 |
| 2021-10-27 | 17.91 | $18.05 | 66600 |
| 2021-10-26 | 17.90 | $17.97 | 76200 |
| 2021-10-25 | 17.90 | $17.83 | 53100 |
| 2021-10-22 | 17.91 | $17.71 | 56100 |
| 2021-10-21 | 17.93 | $17.79 | 50700 |
| 2021-10-20 | 17.95 | $18.15 | 44400 |
| 2021-10-19 | 17.93 | $17.78 | 40800 |
| 2021-10-18 | 17.95 | $17.82 | 50400 |
| 2021-10-15 | 17.96 | $17.84 | 75300 |
| 2021-10-14 | 17.97 | $18.04 | 69300 |
| 2021-10-13 | 17.96 | $17.97 | 27600 |
| 2021-10-12 | 17.96 | $17.90 | 29400 |
| 2021-10-11 | 17.97 | $17.83 | 52200 |
| 2021-10-08 | 17.99 | $17.77 | 67800 |
| 2021-10-07 | 18.01 | $18.03 | 48000 |
| 2021-10-06 | 18.01 | $18.03 | 81000 |
| 2021-10-05 | 18.01 | $17.95 | 70800 |
| 2021-10-04 | 18.02 | $18.34 | 126600 |
| 2021-10-01 | 17.99 | $18.24 | 141900 |
| 2021-09-30 | 17.98 | $17.92 | 98100 |
| 2021-09-29 | 18.01 | $17.92 | 69600 |
| 2021-09-28 | 18.04 | $17.68 | 61200 |
| 2021-09-27 | 18.09 | $17.82 | 88500 |
| 2021-09-24 | 18.14 | $18.02 | 32400 |
| 2021-09-23 | 18.17 | $18.24 | 39900 |
| 2021-09-22 | 18.17 | $18.05 | 100500 |
| 2021-09-21 | 18.19 | $17.77 | 72300 |
| 2021-09-20 | 18.24 | $17.69 | 119100 |
| 2021-09-17 | 18.30 | $17.92 | 220200 |
| 2021-09-16 | 18.34 | $18.11 | 79500 |
| 2021-09-15 | 18.36 | $18.19 | 102900 |
| 2021-09-14 | 18.37 | $18.16 | 71100 |
| 2021-09-13 | 18.38 | $18.03 | 84600 |
| 2021-09-10 | 18.41 | $18.00 | 107700 |
| 2021-09-09 | 18.44 | $18.15 | 68700 |
| 2021-09-08 | 18.46 | $18.24 | 161400 |
| 2021-09-07 | 18.47 | $18.79 | 162900 |
| 2021-09-03 | 18.42 | $18.94 | 147900 |
| 2021-09-02 | 18.36 | $19.09 | 243900 |
| 2021-09-01 | 18.28 | $18.99 | 129600 |
| 2021-08-31 | 18.20 | $18.70 | 67200 |
| 2021-08-30 | 18.15 | $18.46 | 83700 |
| 2021-08-27 | 18.11 | $18.45 | 77700 |
| 2021-08-26 | 18.09 | $17.95 | 69600 |
| 2021-08-25 | 18.10 | $18.01 | 94800 |
| 2021-08-24 | 18.12 | $18.03 | 70500 |
| 2021-08-23 | 18.13 | $18.11 | 65400 |
| 2021-08-20 | 18.14 | $18.06 | 95100 |
| 2021-08-19 | 18.15 | $17.68 | 96900 |
| 2021-08-18 | 18.20 | $17.87 | 74400 |
| 2021-08-17 | 18.23 | $18.13 | 58200 |
| 2021-08-16 | 18.23 | $18.49 | 88200 |
| 2021-08-13 | 18.20 | $18.27 | 45000 |
| 2021-08-12 | 18.19 | $18.28 | 84900 |
| 2021-08-11 | 18.18 | $18.23 | 41700 |
| 2021-08-10 | 18.18 | $18.32 | 69300 |
| 2021-08-09 | 18.16 | $18.17 | 57900 |
| 2021-08-06 | 18.16 | $18.25 | 86700 |
| 2021-08-05 | 18.16 | $18.08 | 68400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.20
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.52
Average
18.56
Maximum
22.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.20 | $21.97 | 413200 |
| 2026-07-30 | 22.21 | $21.87 | 372714 |
| 2026-07-29 | 22.25 | $22.37 | 457434 |
| 2026-07-28 | 22.18 | $21.91 | 373000 |
| 2026-07-27 | 22.19 | $22.03 | 308300 |
| 2026-07-24 | 22.18 | $22.00 | 183871 |
| 2026-07-23 | 22.17 | $21.81 | 324543 |
| 2026-07-22 | 22.20 | $22.17 | 202418 |
| 2026-07-21 | 22.15 | $22.53 | 366735 |
| 2026-07-20 | 22.02 | $22.39 | 269900 |
| 2026-07-17 | 21.89 | $22.22 | 225028 |
| 2026-07-16 | 21.78 | $22.36 | 330331 |
| 2026-07-15 | 21.62 | $21.52 | 205296 |
| 2026-07-14 | 21.60 | $21.61 | 301039 |
| 2026-07-13 | 21.56 | $21.44 | 282756 |
| 2026-07-10 | 21.55 | $21.29 | 256513 |
| 2026-07-09 | 21.57 | $21.43 | 354004 |
| 2026-07-08 | 21.56 | $21.43 | 577100 |
| 2026-07-07 | 21.55 | $21.55 | 470800 |
| 2026-07-06 | 21.51 | $21.43 | 286710 |
| 2026-07-02 | 21.48 | $21.57 | 472800 |
| 2026-07-01 | 21.42 | $21.48 | 462224 |
| 2026-06-30 | 21.37 | $21.51 | 521245 |
| 2026-06-29 | 21.29 | $21.93 | 402700 |
| 2026-06-26 | 21.12 | $21.74 | 1.4M |
| 2026-06-25 | 20.96 | $21.14 | 235349 |
| 2026-06-24 | 20.89 | $21.25 | 611918 |
| 2026-06-23 | 20.79 | $20.83 | 431249 |
| 2026-06-22 | 20.76 | $20.51 | 277510 |
| 2026-06-18 | 20.79 | $20.60 | 487300 |
| 2026-06-17 | 20.81 | $20.66 | 305000 |
| 2026-06-16 | 20.82 | $20.92 | 172900 |
| 2026-06-15 | 20.77 | $20.60 | 216800 |
| 2026-06-12 | 20.78 | $20.93 | 228538 |
| 2026-06-11 | 20.72 | $20.83 | 348162 |
| 2026-06-10 | 20.67 | $20.98 | 476600 |
| 2026-06-09 | 20.58 | $20.81 | 335200 |
| 2026-06-08 | 20.51 | $20.62 | 356310 |
| 2026-06-05 | 20.47 | $20.52 | 284725 |
| 2026-06-04 | 20.45 | $20.07 | 199710 |
| 2026-06-03 | 20.51 | $19.92 | 360300 |
| 2026-06-02 | 20.61 | $20.32 | 303700 |
| 2026-06-01 | 20.65 | $20.32 | 320000 |
| 2026-05-29 | 20.68 | $20.55 | 553578 |
| 2026-05-28 | 20.68 | $20.85 | 350505 |
| 2026-05-27 | 20.60 | $20.64 | 542838 |
| 2026-05-26 | 20.56 | $20.50 | 1.3M |
| 2026-05-22 | 20.54 | $20.38 | 317100 |
| 2026-05-21 | 20.54 | $20.48 | 716000 |
| 2026-05-20 | 20.52 | $20.70 | 306528 |
| 2026-05-19 | 20.45 | $20.72 | 444503 |
| 2026-05-18 | 20.35 | $20.44 | 740343 |
| 2026-05-15 | 20.30 | $19.98 | 198081 |
| 2026-05-14 | 20.34 | $20.08 | 287200 |
| 2026-05-13 | 20.36 | $19.92 | 285823 |
| 2026-05-12 | 20.42 | $20.21 | 277835 |
| 2026-05-11 | 20.42 | $20.26 | 339432 |
| 2026-05-08 | 20.41 | $20.29 | 795200 |
| 2026-05-07 | 20.39 | $20.30 | 337400 |
| 2026-05-06 | 20.36 | $20.50 | 407502 |
| 2026-05-05 | 20.28 | $20.58 | 315200 |
| 2026-05-04 | 20.17 | $20.33 | 545813 |
| 2026-05-01 | 20.09 | $20.44 | 408200 |
| 2026-04-30 | 19.97 | $20.25 | 394900 |
| 2026-04-29 | 19.88 | $20.43 | 331300 |
| 2026-04-28 | 19.73 | $19.70 | 126600 |
| 2026-04-27 | 19.70 | $19.57 | 158300 |
| 2026-04-24 | 19.70 | $19.67 | 139400 |
| 2026-04-23 | 19.68 | $19.58 | 108800 |
| 2026-04-22 | 19.67 | $19.41 | 185800 |
| 2026-04-21 | 19.69 | $19.60 | 211400 |
| 2026-04-20 | 19.68 | $20.06 | 141600 |
| 2026-04-17 | 19.56 | $20.08 | 208100 |
| 2026-04-16 | 19.42 | $19.77 | 146300 |
| 2026-04-15 | 19.32 | $19.67 | 131500 |
| 2026-04-14 | 19.22 | $19.76 | 182200 |
| 2026-04-13 | 19.09 | $19.49 | 177500 |
| 2026-04-10 | 19.00 | $19.55 | 298400 |
| 2026-04-09 | 18.87 | $19.43 | 281200 |
| 2026-04-08 | 18.75 | $19.19 | 276600 |
| 2026-04-07 | 18.67 | $19.10 | 269400 |
| 2026-04-06 | 18.58 | $19.00 | 176400 |
| 2026-04-02 | 18.51 | $18.80 | 160300 |
| 2026-04-01 | 18.47 | $18.52 | 174900 |
| 2026-03-31 | 18.48 | $18.49 | 232300 |
| 2026-03-30 | 18.50 | $18.44 | 164700 |
| 2026-03-27 | 18.54 | $18.10 | 220200 |
| 2026-03-26 | 18.65 | $18.22 | 187300 |
| 2026-03-25 | 18.76 | $18.32 | 174100 |
| 2026-03-24 | 18.87 | $18.40 | 249600 |
| 2026-03-23 | 18.97 | $18.57 | 198700 |
| 2026-03-20 | 19.06 | $18.34 | 319600 |
| 2026-03-19 | 19.21 | $18.76 | 177000 |
| 2026-03-18 | 19.29 | $18.86 | 206700 |
| 2026-03-17 | 19.37 | $19.11 | 234300 |
| 2026-03-16 | 19.41 | $18.98 | 132400 |
| 2026-03-13 | 19.47 | $18.72 | 195400 |
| 2026-03-12 | 19.60 | $18.88 | 276500 |
| 2026-03-11 | 19.72 | $19.20 | 328900 |
| 2026-03-10 | 19.79 | $19.59 | 284200 |
| 2026-03-09 | 19.78 | $19.55 | 227100 |
| 2026-03-06 | 19.78 | $19.77 | 433700 |
| 2026-03-05 | 19.72 | $19.62 | 251700 |
| 2026-03-04 | 19.69 | $19.75 | 353100 |
| 2026-03-03 | 19.62 | $19.64 | 321600 |
| 2026-03-02 | 19.57 | $19.64 | 767900 |
| 2026-02-27 | 19.50 | $19.48 | 288000 |
| 2026-02-26 | 19.45 | $19.53 | 299700 |
| 2026-02-25 | 19.37 | $19.53 | 271500 |
| 2026-02-24 | 19.29 | $19.44 | 305200 |
| 2026-02-23 | 19.21 | $19.76 | 325400 |
| 2026-02-20 | 19.04 | $19.91 | 391200 |
| 2026-02-19 | 18.81 | $19.19 | 201700 |
| 2026-02-18 | 18.70 | $18.99 | 228300 |
| 2026-02-17 | 18.61 | $19.15 | 237800 |
| 2026-02-13 | 18.47 | $18.93 | 233500 |
| 2026-02-12 | 18.35 | $18.50 | 202100 |
| 2026-02-11 | 18.31 | $18.49 | 137200 |
| 2026-02-10 | 18.26 | $18.62 | 246300 |
| 2026-02-09 | 18.17 | $18.38 | 116200 |
| 2026-02-06 | 18.12 | $18.59 | 274700 |
| 2026-02-05 | 18.01 | $18.57 | 392600 |
| 2026-02-04 | 17.89 | $18.27 | 335500 |
| 2026-02-03 | 17.82 | $17.80 | 317300 |
| 2026-02-02 | 17.83 | $17.77 | 296700 |
| 2026-01-30 | 17.86 | $17.77 | 365300 |
| 2026-01-29 | 17.89 | $17.53 | 216800 |
| 2026-01-28 | 17.97 | $17.39 | 219300 |
| 2026-01-27 | 18.10 | $17.72 | 172600 |
| 2026-01-26 | 18.18 | $17.76 | 206900 |
| 2026-01-23 | 18.26 | $18.07 | 245700 |
| 2026-01-22 | 18.29 | $17.94 | 223300 |
| 2026-01-21 | 18.35 | $18.14 | 301900 |
| 2026-01-20 | 18.38 | $18.16 | 227300 |
| 2026-01-16 | 18.40 | $18.45 | 204000 |
| 2026-01-15 | 18.37 | $18.24 | 196300 |
| 2026-01-14 | 18.38 | $18.10 | 193900 |
| 2026-01-13 | 18.42 | $18.27 | 166700 |
| 2026-01-12 | 18.42 | $18.37 | 203700 |
| 2026-01-09 | 18.40 | $18.19 | 380300 |
| 2026-01-08 | 18.42 | $18.49 | 229800 |
| 2026-01-07 | 18.38 | $18.51 | 303300 |
| 2026-01-06 | 18.32 | $18.37 | 274000 |
| 2026-01-05 | 18.29 | $18.12 | 347600 |
| 2026-01-02 | 18.29 | $18.35 | 262000 |
| 2025-12-31 | 18.25 | $18.41 | 225800 |
| 2025-12-30 | 18.19 | $18.33 | 301100 |
| 2025-12-29 | 18.14 | $18.20 | 346300 |
| 2025-12-26 | 18.10 | $17.98 | 171100 |
| 2025-12-24 | 18.10 | $17.97 | 124300 |
| 2025-12-23 | 18.10 | $17.76 | 226200 |
| 2025-12-22 | 18.14 | $17.72 | 416400 |
| 2025-12-19 | 18.20 | $18.07 | 590200 |
| 2025-12-18 | 18.19 | $18.52 | 422700 |
| 2025-12-17 | 18.09 | $18.06 | 305200 |
| 2025-12-16 | 18.06 | $17.73 | 341600 |
| 2025-12-15 | 18.10 | $17.80 | 397600 |
| 2025-12-12 | 18.12 | $17.78 | 448800 |
| 2025-12-11 | 18.16 | $17.66 | 294200 |
| 2025-12-10 | 18.22 | $18.18 | 399200 |
| 2025-12-09 | 18.17 | $18.21 | 433200 |
| 2025-12-08 | 18.12 | $17.94 | 238400 |
| 2025-12-05 | 18.10 | $18.00 | 231100 |
| 2025-12-04 | 18.07 | $17.95 | 252700 |
| 2025-12-03 | 18.05 | $18.08 | 238700 |
| 2025-12-02 | 17.98 | $18.05 | 227800 |
| 2025-12-01 | 17.92 | $17.99 | 187600 |
| 2025-11-28 | 17.85 | $18.08 | 93900 |
| 2025-11-26 | 17.75 | $18.09 | 156600 |
| 2025-11-25 | 17.63 | $17.94 | 283100 |
| 2025-11-24 | 17.51 | $17.64 | 243700 |
| 2025-11-21 | 17.44 | $17.51 | 276600 |
| 2025-11-20 | 17.39 | $17.22 | 236700 |
| 2025-11-19 | 17.38 | $17.09 | 228000 |
| 2025-11-18 | 17.40 | $17.33 | 198200 |
| 2025-11-17 | 17.38 | $17.23 | 217400 |
| 2025-11-14 | 17.36 | $17.45 | 197700 |
| 2025-11-13 | 17.29 | $17.41 | 206900 |
| 2025-11-12 | 17.22 | $17.42 | 217300 |
| 2025-11-11 | 17.14 | $17.60 | 277000 |
| 2025-11-10 | 16.99 | $17.31 | 219400 |
| 2025-11-07 | 16.89 | $17.37 | 237300 |
| 2025-11-06 | 16.75 | $17.08 | 270400 |
| 2025-11-05 | 16.66 | $17.08 | 224000 |
| 2025-11-04 | 16.54 | $17.00 | 323700 |
| 2025-11-03 | 16.42 | $16.90 | 375600 |
| 2025-10-31 | 16.31 | $16.68 | 277900 |
| 2025-10-30 | 16.22 | $16.73 | 418900 |
| 2025-10-29 | 16.10 | $16.51 | 490400 |
| 2025-10-28 | 16.02 | $16.30 | 302000 |
| 2025-10-27 | 15.96 | $16.43 | 352900 |
| 2025-10-24 | 15.87 | $16.37 | 199700 |
| 2025-10-23 | 15.78 | $16.32 | 236200 |
| 2025-10-22 | 15.68 | $16.15 | 239900 |
| 2025-10-21 | 15.61 | $15.84 | 210200 |
| 2025-10-20 | 15.58 | $15.90 | 204900 |
| 2025-10-17 | 15.55 | $15.72 | 217600 |
| 2025-10-16 | 15.55 | $15.66 | 203200 |
| 2025-10-15 | 15.56 | $15.91 | 200500 |
| 2025-10-14 | 15.53 | $15.75 | 301600 |
| 2025-10-13 | 15.52 | $15.68 | 258900 |
| 2025-10-10 | 15.53 | $15.26 | 312700 |
| 2025-10-09 | 15.64 | $15.45 | 288600 |
| 2025-10-08 | 15.72 | $15.39 | 501400 |
| 2025-10-07 | 15.83 | $15.35 | 489800 |
| 2025-10-06 | 15.97 | $15.57 | 530400 |
| 2025-10-03 | 16.08 | $16.23 | 352600 |
| 2025-10-02 | 16.08 | $16.13 | 429000 |
| 2025-10-01 | 16.10 | $16.22 | 401200 |
| 2025-09-30 | 16.10 | $16.30 | 388700 |
| 2025-09-29 | 16.09 | $15.89 | 379700 |
| 2025-09-26 | 16.17 | $15.96 | 333600 |
| 2025-09-25 | 16.25 | $15.97 | 290500 |
| 2025-09-24 | 16.33 | $16.23 | 344700 |
| 2025-09-23 | 16.38 | $16.08 | 308300 |
| 2025-09-22 | 16.47 | $16.11 | 379900 |
| 2025-09-19 | 16.57 | $16.33 | 546800 |
| 2025-09-18 | 16.63 | $16.46 | 216300 |
| 2025-09-17 | 16.68 | $16.37 | 296300 |
| 2025-09-16 | 16.76 | $16.36 | 314000 |
| 2025-09-15 | 16.86 | $16.58 | 400300 |
| 2025-09-12 | 16.92 | $16.53 | 346700 |
| 2025-09-11 | 17.00 | $16.58 | 383100 |
| 2025-09-10 | 17.09 | $17.02 | 568300 |
| 2025-09-09 | 17.10 | $17.06 | 207800 |
| 2025-09-08 | 17.10 | $17.17 | 219600 |
| 2025-09-05 | 17.07 | $17.42 | 202600 |
| 2025-09-04 | 16.99 | $17.34 | 154500 |
| 2025-09-03 | 16.91 | $17.13 | 204200 |
| 2025-09-02 | 16.87 | $17.01 | 231800 |
| 2025-08-29 | 16.84 | $17.28 | 162100 |
| 2025-08-28 | 16.75 | $17.19 | 136900 |
| 2025-08-27 | 16.67 | $17.14 | 193000 |
| 2025-08-26 | 16.58 | $16.96 | 240100 |
| 2025-08-25 | 16.52 | $16.87 | 222100 |
| 2025-08-22 | 16.47 | $16.95 | 245500 |
| 2025-08-21 | 16.40 | $16.63 | 246300 |
| 2025-08-20 | 16.38 | $16.63 | 163300 |
| 2025-08-19 | 16.37 | $16.60 | 170200 |
| 2025-08-18 | 16.35 | $16.42 | 223200 |
| 2025-08-15 | 16.38 | $16.50 | 252400 |
| 2025-08-14 | 16.39 | $16.51 | 471600 |
| 2025-08-13 | 16.41 | $16.72 | 295400 |
| 2025-08-12 | 16.39 | $16.50 | 254300 |
| 2025-08-11 | 16.42 | $16.27 | 304800 |
| 2025-08-08 | 16.49 | $16.34 | 190300 |
| 2025-08-07 | 16.57 | $16.43 | 275300 |
| 2025-08-06 | 16.65 | $16.35 | 341900 |
| 2025-08-05 | 16.75 | $16.49 | 297600 |
| 2025-08-04 | 16.85 | $16.66 | 275100 |
| 2025-08-01 | 16.93 | $16.44 | 351000 |
| 2025-07-31 | 17.06 | $16.51 | 439900 |
| 2025-07-30 | 17.21 | $16.36 | 795300 |
| 2025-07-29 | 17.41 | $17.55 | 274800 |
| 2025-07-28 | 17.40 | $17.34 | 201100 |
| 2025-07-25 | 17.43 | $17.65 | 137100 |
| 2025-07-24 | 17.39 | $17.62 | 187800 |
| 2025-07-23 | 17.36 | $17.63 | 237400 |
| 2025-07-22 | 17.33 | $17.64 | 318900 |
| 2025-07-21 | 17.28 | $17.32 | 304600 |
| 2025-07-18 | 17.30 | $17.24 | 214600 |
| 2025-07-17 | 17.34 | $17.36 | 259400 |
| 2025-07-16 | 17.36 | $17.39 | 296900 |
| 2025-07-15 | 17.38 | $17.31 | 262400 |
| 2025-07-14 | 17.43 | $17.75 | 256300 |
| 2025-07-11 | 17.38 | $17.61 | 325900 |
| 2025-07-10 | 17.36 | $17.43 | 360400 |
| 2025-07-09 | 17.38 | $17.24 | 424600 |
| 2025-07-08 | 17.44 | $17.31 | 328500 |
| 2025-07-07 | 17.50 | $17.33 | 432000 |
| 2025-07-03 | 17.57 | $17.69 | 166800 |
| 2025-07-02 | 17.57 | $17.54 | 299200 |
| 2025-07-01 | 17.61 | $17.51 | 442000 |
| 2025-06-30 | 17.66 | $17.26 | 378600 |
| 2025-06-27 | 17.77 | $17.31 | 766400 |
| 2025-06-26 | 17.89 | $17.30 | 919200 |
| 2025-06-25 | 18.03 | $17.10 | 1.4M |
| 2025-06-24 | 18.24 | $18.08 | 245100 |
| 2025-06-23 | 18.27 | $18.31 | 307300 |
| 2025-06-20 | 18.26 | $18.04 | 376400 |
| 2025-06-18 | 18.31 | $18.07 | 231500 |
| 2025-06-17 | 18.35 | $18.02 | 175400 |
| 2025-06-16 | 18.42 | $18.06 | 192900 |
| 2025-06-13 | 18.49 | $18.00 | 301400 |
| 2025-06-12 | 18.58 | $18.47 | 245300 |
| 2025-06-11 | 18.58 | $18.75 | 212700 |
| 2025-06-10 | 18.53 | $18.80 | 173700 |
| 2025-06-09 | 18.45 | $18.92 | 245800 |
| 2025-06-06 | 18.34 | $18.59 | 161500 |
| 2025-06-05 | 18.27 | $18.32 | 255000 |
| 2025-06-04 | 18.26 | $18.31 | 203400 |
| 2025-06-03 | 18.24 | $18.39 | 193200 |
| 2025-06-02 | 18.20 | $18.43 | 203800 |
| 2025-05-30 | 18.15 | $18.42 | 327800 |
| 2025-05-29 | 18.10 | $18.38 | 187800 |
| 2025-05-28 | 18.04 | $18.27 | 165100 |
| 2025-05-27 | 17.99 | $18.26 | 198600 |
| 2025-05-23 | 17.94 | $17.84 | 193100 |
| 2025-05-22 | 17.98 | $17.75 | 178100 |
| 2025-05-21 | 18.03 | $17.86 | 162200 |
| 2025-05-20 | 18.08 | $18.23 | 172000 |
| 2025-05-19 | 18.05 | $18.42 | 174100 |
| 2025-05-16 | 17.98 | $18.43 | 214000 |
| 2025-05-15 | 17.89 | $18.29 | 182000 |
| 2025-05-14 | 17.82 | $17.72 | 273800 |
| 2025-05-13 | 17.87 | $17.96 | 262400 |
| 2025-05-12 | 17.86 | $18.26 | 237900 |
| 2025-05-09 | 17.80 | $17.80 | 191600 |
| 2025-05-08 | 17.83 | $17.67 | 203200 |
| 2025-05-07 | 17.88 | $17.77 | 174500 |
| 2025-05-06 | 17.93 | $17.88 | 196100 |
| 2025-05-05 | 17.96 | $18.00 | 300300 |
| 2025-05-02 | 17.97 | $18.14 | 359600 |
| 2025-05-01 | 17.96 | $18.10 | 222400 |
| 2025-04-30 | 17.95 | $18.27 | 227500 |
| 2025-04-29 | 17.91 | $18.18 | 290000 |
| 2025-04-28 | 17.88 | $18.22 | 214900 |
| 2025-04-25 | 17.84 | $17.99 | 176000 |
| 2025-04-24 | 17.84 | $17.99 | 250700 |
| 2025-04-23 | 17.85 | $18.14 | 281300 |
| 2025-04-22 | 17.83 | $18.21 | 244800 |
| 2025-04-21 | 17.79 | $18.07 | 170600 |
| 2025-04-17 | 17.77 | $18.14 | 195800 |
| 2025-04-16 | 17.75 | $17.99 | 209700 |
| 2025-04-15 | 17.75 | $17.99 | 211300 |
| 2025-04-14 | 17.75 | $17.90 | 336400 |
| 2025-04-11 | 17.78 | $17.51 | 185600 |
| 2025-04-10 | 17.90 | $17.16 | 293200 |
| 2025-04-09 | 18.11 | $17.48 | 593000 |
| 2025-04-08 | 18.29 | $16.86 | 444000 |
| 2025-04-07 | 18.63 | $17.37 | 506500 |
| 2025-04-04 | 18.92 | $18.15 | 423100 |
| 2025-04-03 | 19.10 | $18.90 | 292500 |
| 2025-04-02 | 19.14 | $19.44 | 286700 |
| 2025-04-01 | 19.08 | $19.36 | 326000 |
| 2025-03-31 | 19.02 | $19.31 | 384900 |
| 2025-03-28 | 18.97 | $19.30 | 346200 |
| 2025-03-27 | 18.91 | $19.19 | 380500 |
| 2025-03-26 | 18.87 | $19.09 | 355100 |
| 2025-03-25 | 18.84 | $19.13 | 354400 |
| 2025-03-24 | 18.80 | $19.31 | 318500 |
| 2025-03-21 | 18.72 | $18.88 | 432300 |
| 2025-03-20 | 18.71 | $18.94 | 265800 |
| 2025-03-19 | 18.69 | $18.90 | 361600 |
| 2025-03-18 | 18.68 | $19.00 | 470000 |
| 2025-03-17 | 18.65 | $18.68 | 403000 |
| 2025-03-14 | 18.68 | $18.59 | 390300 |
| 2025-03-13 | 18.74 | $18.06 | 461600 |
| 2025-03-12 | 18.92 | $18.94 | 390400 |
| 2025-03-11 | 18.95 | $18.90 | 439300 |
| 2025-03-10 | 18.99 | $19.21 | 463600 |
| 2025-03-07 | 18.98 | $19.28 | 368200 |
| 2025-03-06 | 18.94 | $18.72 | 446000 |
| 2025-03-05 | 19.03 | $18.70 | 374500 |
| 2025-03-04 | 19.13 | $18.85 | 537000 |
| 2025-03-03 | 19.22 | $19.13 | 415700 |
| 2025-02-28 | 19.27 | $19.04 | 765100 |
| 2025-02-27 | 19.34 | $18.69 | 257400 |
| 2025-02-26 | 19.50 | $18.69 | 346000 |
| 2025-02-25 | 19.69 | $18.92 | 805300 |
| 2025-02-24 | 19.86 | $18.84 | 324800 |
| 2025-02-21 | 20.07 | $19.01 | 837700 |
| 2025-02-20 | 20.28 | $20.21 | 221100 |
| 2025-02-19 | 20.27 | $20.22 | 270000 |
| 2025-02-18 | 20.26 | $20.11 | 333200 |
| 2025-02-14 | 20.27 | $20.53 | 188400 |
| 2025-02-13 | 20.18 | $20.68 | 197600 |
| 2025-02-12 | 20.05 | $20.39 | 270700 |
| 2025-02-11 | 19.96 | $20.26 | 222300 |
| 2025-02-10 | 19.89 | $20.01 | 214000 |
| 2025-02-07 | 19.85 | $20.01 | 326200 |
| 2025-02-06 | 19.80 | $20.24 | 312900 |
| 2025-02-05 | 19.70 | $20.24 | 326200 |
| 2025-02-04 | 19.59 | $19.85 | 294200 |
| 2025-02-03 | 19.53 | $19.76 | 306000 |
| 2025-01-31 | 19.49 | $19.63 | 205900 |
| 2025-01-30 | 19.47 | $19.55 | 153300 |
| 2025-01-29 | 19.46 | $19.38 | 191200 |
| 2025-01-28 | 19.49 | $19.72 | 267600 |
| 2025-01-27 | 19.45 | $19.59 | 206400 |
| 2025-01-24 | 19.43 | $19.41 | 128100 |
| 2025-01-23 | 19.45 | $19.29 | 136100 |
| 2025-01-22 | 19.50 | $19.24 | 177900 |
| 2025-01-21 | 19.56 | $19.84 | 190500 |
| 2025-01-17 | 19.51 | $19.77 | 270700 |
| 2025-01-16 | 19.47 | $19.91 | 183500 |
| 2025-01-15 | 19.39 | $19.64 | 183600 |
| 2025-01-14 | 19.36 | $19.43 | 151500 |
| 2025-01-13 | 19.36 | $19.44 | 406000 |
| 2025-01-10 | 19.37 | $19.12 | 330200 |
| 2025-01-08 | 19.45 | $19.31 | 311600 |
| 2025-01-07 | 19.50 | $19.30 | 267000 |
| 2025-01-06 | 19.56 | $19.41 | 258700 |
| 2025-01-03 | 19.61 | $19.68 | 173400 |
| 2025-01-02 | 19.60 | $19.37 | 280700 |
| 2024-12-31 | 19.67 | $19.71 | 368400 |
| 2024-12-30 | 19.68 | $19.63 | 263200 |
| 2024-12-27 | 19.70 | $19.40 | 252200 |
| 2024-12-26 | 19.78 | $19.58 | 149000 |
| 2024-12-24 | 19.83 | $19.49 | 126700 |
| 2024-12-23 | 19.91 | $19.31 | 458400 |
| 2024-12-20 | 20.04 | $19.47 | 2.5M |
| 2024-12-19 | 20.15 | $19.42 | 573500 |
| 2024-12-18 | 20.30 | $19.40 | 532200 |
| 2024-12-17 | 20.47 | $20.53 | 449500 |
| 2024-12-16 | 20.43 | $20.50 | 547000 |
| 2024-12-13 | 20.39 | $20.14 | 395800 |
| 2024-12-12 | 20.42 | $20.13 | 377700 |
| 2024-12-11 | 20.45 | $20.46 | 474900 |
| 2024-12-10 | 20.42 | $20.43 | 363400 |
| 2024-12-09 | 20.38 | $20.41 | 514300 |
| 2024-12-06 | 20.35 | $20.44 | 344500 |
| 2024-12-05 | 20.30 | $20.51 | 547900 |
| 2024-12-04 | 20.22 | $20.39 | 438700 |
| 2024-12-03 | 20.16 | $20.25 | 273300 |
| 2024-12-02 | 20.12 | $20.21 | 382400 |
| 2024-11-29 | 20.07 | $20.41 | 160800 |
| 2024-11-27 | 19.98 | $20.44 | 424100 |
| 2024-11-26 | 19.86 | $19.99 | 358100 |
| 2024-11-25 | 19.82 | $19.86 | 1.6M |
| 2024-11-22 | 19.80 | $19.81 | 315600 |
| 2024-11-21 | 19.79 | $19.66 | 274000 |
| 2024-11-20 | 19.80 | $19.47 | 280600 |
| 2024-11-19 | 19.85 | $19.64 | 300800 |
| 2024-11-18 | 19.88 | $19.50 | 365900 |
| 2024-11-15 | 19.94 | $19.53 | 531400 |
| 2024-11-14 | 20.00 | $19.50 | 434300 |
| 2024-11-13 | 20.08 | $19.70 | 990700 |
| 2024-11-12 | 20.13 | $19.95 | 1.1M |
| 2024-11-11 | 20.13 | $20.65 | 320700 |
| 2024-11-08 | 19.98 | $20.54 | 405400 |
| 2024-11-07 | 19.82 | $20.41 | 557600 |
| 2024-11-06 | 19.67 | $20.02 | 385200 |
| 2024-11-05 | 19.57 | $19.97 | 278200 |
| 2024-11-04 | 19.47 | $19.60 | 382500 |
| 2024-11-01 | 19.43 | $19.40 | 492400 |
| 2024-10-31 | 19.42 | $19.35 | 442300 |
| 2024-10-30 | 19.43 | $19.52 | 676900 |
| 2024-10-29 | 19.39 | $19.21 | 301800 |
| 2024-10-28 | 19.42 | $19.30 | 340000 |
| 2024-10-25 | 19.43 | $19.56 | 441500 |
| 2024-10-24 | 19.39 | $19.72 | 366400 |
| 2024-10-23 | 19.30 | $19.55 | 280300 |
| 2024-10-22 | 19.24 | $19.35 | 203500 |
| 2024-10-21 | 19.21 | $19.46 | 248000 |
| 2024-10-18 | 19.15 | $19.47 | 232700 |
| 2024-10-17 | 19.08 | $19.41 | 276000 |
| 2024-10-16 | 19.01 | $19.62 | 286600 |
| 2024-10-15 | 18.88 | $19.28 | 227000 |
| 2024-10-14 | 18.81 | $18.96 | 225100 |
| 2024-10-11 | 18.79 | $18.84 | 208300 |
| 2024-10-10 | 18.80 | $18.57 | 332300 |
| 2024-10-09 | 18.86 | $18.79 | 687300 |
| 2024-10-08 | 18.89 | $18.82 | 653100 |
| 2024-10-07 | 18.92 | $18.68 | 258800 |
| 2024-10-04 | 18.98 | $18.82 | 238000 |
| 2024-10-03 | 19.03 | $18.97 | 266400 |
| 2024-10-02 | 19.05 | $18.98 | 253900 |
| 2024-10-01 | 19.07 | $19.00 | 284300 |
| 2024-09-30 | 19.09 | $19.02 | 336200 |
| 2024-09-27 | 19.11 | $18.99 | 325700 |
| 2024-09-26 | 19.14 | $18.89 | 294800 |
| 2024-09-25 | 19.20 | $19.07 | 268600 |
| 2024-09-24 | 19.23 | $18.93 | 436900 |
| 2024-09-23 | 19.29 | $18.96 | 399200 |
| 2024-09-20 | 19.35 | $19.17 | 579700 |
| 2024-09-19 | 19.38 | $19.44 | 247900 |
| 2024-09-18 | 19.36 | $19.31 | 270100 |
| 2024-09-17 | 19.36 | $19.23 | 366000 |
| 2024-09-16 | 19.38 | $19.53 | 647400 |
| 2024-09-13 | 19.33 | $19.06 | 564300 |
| 2024-09-12 | 19.38 | $18.91 | 739000 |
| 2024-09-11 | 19.47 | $18.87 | 1.7M |
| 2024-09-10 | 19.58 | $21.15 | 6.0M |
| 2024-09-09 | 19.22 | $19.52 | 358900 |
| 2024-09-06 | 19.15 | $19.24 | 302700 |
| 2024-09-05 | 19.13 | $19.24 | 518800 |
| 2024-09-04 | 19.10 | $19.01 | 602300 |
| 2024-09-03 | 19.12 | $18.93 | 431700 |
| 2024-08-30 | 19.16 | $19.02 | 644900 |
| 2024-08-29 | 19.19 | $18.92 | 656500 |
| 2024-08-28 | 19.24 | $19.16 | 271400 |
| 2024-08-27 | 19.24 | $19.11 | 831400 |
| 2024-08-26 | 19.26 | $19.34 | 742800 |
| 2024-08-23 | 19.23 | $18.90 | 955500 |
| 2024-08-22 | 19.29 | $18.50 | 794900 |
| 2024-08-21 | 19.44 | $18.94 | 580300 |
| 2024-08-20 | 19.53 | $18.97 | 594700 |
| 2024-08-19 | 19.61 | $19.17 | 582800 |
| 2024-08-16 | 19.67 | $19.27 | 212800 |
| 2024-08-15 | 19.72 | $19.22 | 265400 |
| 2024-08-14 | 19.78 | $19.26 | 119400 |
| 2024-08-13 | 19.84 | $19.30 | 166400 |
| 2024-08-12 | 19.90 | $19.25 | 166600 |
| 2024-08-09 | 19.97 | $19.50 | 161200 |
| 2024-08-08 | 20.00 | $19.82 | 101600 |
| 2024-08-07 | 19.97 | $19.75 | 105400 |
| 2024-08-06 | 19.94 | $19.80 | 167100 |
| 2024-08-05 | 19.89 | $19.48 | 203000 |
| 2024-08-02 | 19.89 | $20.07 | 128100 |
| 2024-08-01 | 19.77 | $20.07 | 149400 |
| 2024-07-31 | 19.63 | $20.07 | 195600 |
| 2024-07-30 | 19.45 | $20.15 | 181600 |
| 2024-07-29 | 19.23 | $19.62 | 162500 |
| 2024-07-26 | 19.09 | $19.61 | 206800 |
| 2024-07-25 | 18.91 | $18.98 | 127900 |
| 2024-07-24 | 18.84 | $18.99 | 117100 |
| 2024-07-23 | 18.76 | $19.33 | 205800 |
| 2024-07-22 | 18.58 | $19.11 | 136200 |
| 2024-07-19 | 18.42 | $18.89 | 81900 |
| 2024-07-18 | 18.28 | $18.81 | 176400 |
| 2024-07-17 | 18.14 | $18.69 | 412300 |
| 2024-07-16 | 17.99 | $18.58 | 182400 |
| 2024-07-15 | 17.84 | $18.54 | 118000 |
| 2024-07-12 | 17.68 | $18.25 | 115000 |
| 2024-07-11 | 17.54 | $18.09 | 162500 |
| 2024-07-10 | 17.43 | $17.64 | 129100 |
| 2024-07-09 | 17.38 | $17.45 | 71300 |
| 2024-07-08 | 17.37 | $17.41 | 76700 |
| 2024-07-05 | 17.37 | $17.36 | 76000 |
| 2024-07-03 | 17.38 | $17.49 | 64900 |
| 2024-07-02 | 17.36 | $17.47 | 104800 |
| 2024-07-01 | 17.34 | $17.36 | 139400 |
| 2024-06-28 | 17.35 | $17.46 | 386600 |
| 2024-06-27 | 17.33 | $17.29 | 115400 |
| 2024-06-26 | 17.35 | $17.03 | 89000 |
| 2024-06-25 | 17.43 | $17.15 | 133100 |
| 2024-06-24 | 17.49 | $17.48 | 163700 |
| 2024-06-21 | 17.49 | $17.10 | 141200 |
| 2024-06-20 | 17.58 | $17.19 | 88600 |
| 2024-06-18 | 17.66 | $17.33 | 82400 |
| 2024-06-17 | 17.72 | $17.40 | 75800 |
| 2024-06-14 | 17.78 | $17.42 | 107700 |
| 2024-06-13 | 17.84 | $17.43 | 111100 |
| 2024-06-12 | 17.91 | $17.78 | 146300 |
| 2024-06-11 | 17.91 | $17.76 | 105800 |
| 2024-06-10 | 17.92 | $17.93 | 156400 |
| 2024-06-07 | 17.90 | $17.90 | 88100 |
| 2024-06-06 | 17.87 | $17.94 | 71900 |
| 2024-06-05 | 17.83 | $17.93 | 91600 |
| 2024-06-04 | 17.79 | $17.98 | 120800 |
| 2024-06-03 | 17.72 | $17.85 | 113500 |
| 2024-05-31 | 17.68 | $17.76 | 125500 |
| 2024-05-30 | 17.64 | $17.67 | 79400 |
| 2024-05-29 | 17.61 | $17.38 | 129300 |
| 2024-05-28 | 17.64 | $17.48 | 141400 |
| 2024-05-24 | 17.66 | $17.45 | 65800 |
| 2024-05-23 | 17.68 | $17.53 | 109000 |
| 2024-05-22 | 17.68 | $17.68 | 92700 |
| 2024-05-21 | 17.66 | $17.75 | 59400 |
| 2024-05-20 | 17.61 | $17.67 | 93700 |
| 2024-05-17 | 17.57 | $17.80 | 111500 |
| 2024-05-16 | 17.50 | $17.81 | 91000 |
| 2024-05-15 | 17.41 | $17.65 | 102000 |
| 2024-05-14 | 17.35 | $17.45 | 122200 |
| 2024-05-13 | 17.31 | $17.36 | 97400 |
| 2024-05-10 | 17.28 | $17.30 | 95400 |
| 2024-05-09 | 17.26 | $17.25 | 125400 |
| 2024-05-08 | 17.25 | $17.34 | 109900 |
| 2024-05-07 | 17.21 | $17.24 | 127600 |
| 2024-05-06 | 17.19 | $16.97 | 161200 |
| 2024-05-03 | 17.23 | $17.02 | 182900 |
| 2024-05-02 | 17.26 | $17.47 | 110000 |
| 2024-05-01 | 17.19 | $17.37 | 128700 |
| 2024-04-30 | 17.14 | $17.35 | 262800 |
| 2024-04-29 | 17.08 | $17.32 | 130100 |
| 2024-04-26 | 17.02 | $17.13 | 80300 |
| 2024-04-25 | 16.99 | $17.11 | 106800 |
| 2024-04-24 | 16.95 | $17.16 | 150900 |
| 2024-04-23 | 16.91 | $17.20 | 174000 |
| 2024-04-22 | 16.84 | $17.09 | 155700 |
| 2024-04-19 | 16.79 | $16.98 | 124200 |
| 2024-04-18 | 16.75 | $16.72 | 112000 |
| 2024-04-17 | 16.76 | $16.61 | 148400 |
| 2024-04-16 | 16.79 | $16.54 | 167300 |
| 2024-04-15 | 16.85 | $16.72 | 240700 |
| 2024-04-12 | 16.87 | $16.91 | 135800 |
| 2024-04-11 | 16.86 | $16.89 | 114500 |
| 2024-04-10 | 16.85 | $16.70 | 200100 |
| 2024-04-09 | 16.88 | $17.01 | 176800 |
| 2024-04-08 | 16.85 | $17.00 | 232100 |
| 2024-04-05 | 16.82 | $16.77 | 125400 |
| 2024-04-04 | 16.83 | $16.80 | 182400 |
| 2024-04-03 | 16.84 | $16.85 | 186400 |
| 2024-04-02 | 16.84 | $16.76 | 170800 |
| 2024-04-01 | 16.85 | $17.00 | 239600 |
| 2024-03-28 | 16.82 | $16.95 | 200800 |
| 2024-03-27 | 16.79 | $16.90 | 186300 |
| 2024-03-26 | 16.77 | $16.72 | 124800 |
| 2024-03-25 | 16.78 | $16.67 | 86600 |
| 2024-03-22 | 16.81 | $16.72 | 108400 |
| 2024-03-21 | 16.83 | $16.96 | 197700 |
| 2024-03-20 | 16.80 | $16.86 | 190200 |
| 2024-03-19 | 16.79 | $16.70 | 107900 |
| 2024-03-18 | 16.81 | $16.59 | 139700 |
| 2024-03-15 | 16.86 | $16.68 | 214400 |
| 2024-03-14 | 16.89 | $16.49 | 205500 |
| 2024-03-13 | 16.98 | $16.66 | 199300 |
| 2024-03-12 | 17.04 | $17.02 | 233600 |
| 2024-03-11 | 17.03 | $17.09 | 196900 |
| 2024-03-08 | 17.00 | $17.06 | 159100 |
| 2024-03-07 | 16.98 | $17.01 | 145600 |
| 2024-03-06 | 16.96 | $16.90 | 149800 |
| 2024-03-05 | 16.97 | $17.01 | 106900 |
| 2024-03-04 | 16.95 | $17.06 | 93300 |
| 2024-03-01 | 16.91 | $17.20 | 77000 |
| 2024-02-29 | 16.84 | $17.05 | 105300 |
| 2024-02-28 | 16.79 | $17.10 | 71900 |
| 2024-02-27 | 16.73 | $17.09 | 137000 |
| 2024-02-26 | 16.65 | $17.13 | 185300 |
| 2024-02-23 | 16.55 | $17.22 | 262600 |
| 2024-02-22 | 16.42 | $16.60 | 122100 |
| 2024-02-21 | 16.40 | $16.49 | 72800 |
| 2024-02-20 | 16.40 | $16.39 | 110900 |
| 2024-02-16 | 16.42 | $16.43 | 126700 |
| 2024-02-15 | 16.44 | $16.63 | 77400 |
| 2024-02-14 | 16.42 | $16.31 | 98800 |
| 2024-02-13 | 16.47 | $16.19 | 152100 |
| 2024-02-12 | 16.55 | $16.62 | 132200 |
| 2024-02-09 | 16.55 | $16.57 | 66600 |
| 2024-02-08 | 16.56 | $16.53 | 75400 |
| 2024-02-07 | 16.59 | $16.35 | 71700 |
| 2024-02-06 | 16.65 | $16.60 | 74100 |
| 2024-02-05 | 16.68 | $16.50 | 132200 |
| 2024-02-02 | 16.73 | $16.59 | 122200 |
| 2024-02-01 | 16.78 | $16.86 | 97800 |
| 2024-01-31 | 16.77 | $16.53 | 91100 |
| 2024-01-30 | 16.83 | $16.92 | 55500 |
| 2024-01-29 | 16.82 | $16.98 | 76900 |
| 2024-01-26 | 16.80 | $16.84 | 56200 |
| 2024-01-25 | 16.80 | $16.82 | 57500 |
| 2024-01-24 | 16.81 | $16.61 | 63800 |
| 2024-01-23 | 16.87 | $16.80 | 53400 |
| 2024-01-22 | 16.90 | $16.84 | 66600 |
| 2024-01-19 | 16.92 | $16.68 | 76200 |
| 2024-01-18 | 16.98 | $16.66 | 66400 |
| 2024-01-17 | 17.05 | $16.68 | 127400 |
| 2024-01-16 | 17.13 | $16.79 | 99100 |
| 2024-01-12 | 17.20 | $17.03 | 52300 |
| 2024-01-11 | 17.23 | $16.98 | 83200 |
| 2024-01-10 | 17.28 | $17.08 | 57300 |
| 2024-01-09 | 17.31 | $17.13 | 66200 |
| 2024-01-08 | 17.34 | $17.26 | 59500 |
| 2024-01-05 | 17.34 | $17.10 | 109800 |
| 2024-01-04 | 17.38 | $17.11 | 88900 |
| 2024-01-03 | 17.42 | $17.13 | 97800 |
| 2024-01-02 | 17.46 | $17.42 | 111800 |
| 2023-12-29 | 17.45 | $17.33 | 128100 |
| 2023-12-28 | 17.45 | $17.62 | 79200 |
| 2023-12-27 | 17.38 | $17.48 | 93700 |
| 2023-12-26 | 17.34 | $17.42 | 88500 |
| 2023-12-22 | 17.30 | $17.30 | 97500 |
| 2023-12-21 | 17.28 | $17.15 | 88700 |
| 2023-12-20 | 17.29 | $17.02 | 131400 |
| 2023-12-19 | 17.32 | $17.20 | 115000 |
| 2023-12-18 | 17.32 | $17.15 | 294000 |
| 2023-12-15 | 17.33 | $17.24 | 254600 |
| 2023-12-14 | 17.32 | $17.23 | 215300 |
| 2023-12-13 | 17.31 | $17.14 | 290900 |
| 2023-12-12 | 17.31 | $17.10 | 128200 |
| 2023-12-11 | 17.33 | $17.10 | 129300 |
| 2023-12-08 | 17.34 | $17.38 | 79800 |
| 2023-12-07 | 17.29 | $17.53 | 72900 |
| 2023-12-06 | 17.20 | $17.46 | 81600 |
| 2023-12-05 | 17.12 | $17.52 | 78600 |
| 2023-12-04 | 17.00 | $17.44 | 146500 |
| 2023-12-01 | 16.88 | $17.19 | 192500 |
| 2023-11-30 | 16.79 | $16.90 | 109800 |
| 2023-11-29 | 16.75 | $16.90 | 76900 |
| 2023-11-28 | 16.70 | $16.85 | 47900 |
| 2023-11-27 | 16.65 | $16.80 | 83900 |
| 2023-11-24 | 16.60 | $16.70 | 38200 |
| 2023-11-22 | 16.57 | $16.62 | 75900 |
| 2023-11-21 | 16.55 | $16.46 | 71600 |
| 2023-11-20 | 16.56 | $16.62 | 84200 |
| 2023-11-17 | 16.53 | $16.62 | 73600 |
| 2023-11-16 | 16.50 | $16.53 | 79200 |
| 2023-11-15 | 16.49 | $16.75 | 72000 |
| 2023-11-14 | 16.42 | $16.76 | 180200 |
| 2023-11-13 | 16.34 | $16.25 | 59500 |
| 2023-11-10 | 16.36 | $16.38 | 58200 |
| 2023-11-09 | 16.35 | $16.26 | 95300 |
| 2023-11-08 | 16.36 | $16.48 | 106000 |
| 2023-11-07 | 16.33 | $16.50 | 80600 |
| 2023-11-06 | 16.30 | $16.76 | 74800 |
| 2023-11-03 | 16.20 | $16.92 | 115900 |
| 2023-11-02 | 16.05 | $16.65 | 87400 |
| 2023-11-01 | 15.93 | $16.41 | 77500 |
| 2023-10-31 | 15.85 | $16.19 | 96500 |
| 2023-10-30 | 15.80 | $15.89 | 180500 |
| 2023-10-27 | 15.81 | $15.83 | 195200 |
| 2023-10-26 | 15.83 | $15.76 | 175100 |
| 2023-10-25 | 15.87 | $15.73 | 82600 |
| 2023-10-24 | 15.93 | $15.82 | 91100 |
| 2023-10-23 | 15.97 | $15.71 | 113400 |
| 2023-10-20 | 16.05 | $15.82 | 102100 |
| 2023-10-19 | 16.13 | $16.04 | 69200 |
| 2023-10-18 | 16.16 | $16.31 | 115400 |
| 2023-10-17 | 16.15 | $16.40 | 212000 |
| 2023-10-16 | 16.12 | $16.38 | 189100 |
| 2023-10-13 | 16.08 | $16.15 | 94700 |
| 2023-10-12 | 16.10 | $16.35 | 106000 |
| 2023-10-11 | 16.07 | $16.54 | 107100 |
| 2023-10-10 | 16.00 | $16.36 | 64400 |
| 2023-10-09 | 15.96 | $16.29 | 96600 |
| 2023-10-06 | 15.92 | $16.03 | 122500 |
| 2023-10-05 | 15.94 | $16.10 | 101000 |
| 2023-10-04 | 15.95 | $15.93 | 107100 |
| 2023-10-03 | 16.00 | $15.74 | 151400 |
| 2023-10-02 | 16.10 | $15.93 | 122800 |
| 2023-09-29 | 16.18 | $16.21 | 127100 |
| 2023-09-28 | 16.21 | $16.24 | 116100 |
| 2023-09-27 | 16.25 | $16.15 | 182500 |
| 2023-09-26 | 16.31 | $15.87 | 186200 |
| 2023-09-25 | 16.44 | $16.04 | 122400 |
| 2023-09-22 | 16.56 | $16.06 | 96800 |
| 2023-09-21 | 16.69 | $16.32 | 107500 |
| 2023-09-20 | 16.80 | $16.60 | 72300 |
| 2023-09-19 | 16.86 | $16.55 | 76700 |
| 2023-09-18 | 16.94 | $16.67 | 106200 |
| 2023-09-15 | 17.01 | $16.83 | 127600 |
| 2023-09-14 | 17.06 | $16.90 | 118800 |
| 2023-09-13 | 17.11 | $16.66 | 114700 |
| 2023-09-12 | 17.21 | $17.12 | 103000 |
| 2023-09-11 | 17.23 | $17.08 | 116100 |
| 2023-09-08 | 17.26 | $17.25 | 113600 |
| 2023-09-07 | 17.26 | $17.24 | 165400 |
| 2023-09-06 | 17.27 | $17.15 | 88000 |
| 2023-09-05 | 17.30 | $17.16 | 121900 |
| 2023-09-01 | 17.32 | $17.60 | 84700 |
| 2023-08-31 | 17.26 | $17.62 | 109400 |
| 2023-08-30 | 17.19 | $17.63 | 134600 |
| 2023-08-29 | 17.10 | $17.57 | 105100 |
| 2023-08-28 | 17.01 | $17.44 | 114500 |
| 2023-08-25 | 16.93 | $17.12 | 85900 |
| 2023-08-24 | 16.91 | $17.07 | 133500 |
| 2023-08-23 | 16.90 | $16.97 | 365700 |
| 2023-08-22 | 16.91 | $16.50 | 110800 |
| 2023-08-21 | 17.02 | $16.45 | 91800 |
| 2023-08-18 | 17.16 | $16.53 | 143600 |
| 2023-08-17 | 17.30 | $16.55 | 131700 |
| 2023-08-16 | 17.46 | $16.83 | 102100 |
| 2023-08-15 | 17.60 | $17.03 | 76600 |
| 2023-08-14 | 17.71 | $17.34 | 86200 |
| 2023-08-11 | 17.77 | $17.67 | 59000 |
| 2023-08-10 | 17.77 | $17.65 | 89400 |
| 2023-08-09 | 17.77 | $17.66 | 82400 |
| 2023-08-08 | 17.77 | $17.68 | 93200 |
| 2023-08-07 | 17.77 | $17.89 | 108600 |
| 2023-08-04 | 17.72 | $17.71 | 109500 |
| 2023-08-03 | 17.70 | $17.55 | 71100 |
| 2023-08-02 | 17.71 | $17.61 | 99200 |
| 2023-08-01 | 17.71 | $17.51 | 103800 |
| 2023-07-31 | 17.72 | $17.50 | 115500 |
| 2023-07-28 | 17.74 | $17.28 | 118800 |
| 2023-07-27 | 17.81 | $17.50 | 74000 |
| 2023-07-26 | 17.84 | $17.79 | 72000 |
| 2023-07-25 | 17.81 | $17.75 | 80000 |
| 2023-07-24 | 17.78 | $18.00 | 110000 |
| 2023-07-21 | 17.69 | $17.71 | 73100 |
| 2023-07-20 | 17.65 | $17.76 | 63800 |
| 2023-07-19 | 17.59 | $17.71 | 69200 |
| 2023-07-18 | 17.53 | $17.60 | 66100 |
| 2023-07-17 | 17.48 | $17.55 | 73500 |
| 2023-07-14 | 17.43 | $17.50 | 119300 |
| 2023-07-13 | 17.39 | $17.37 | 136200 |
| 2023-07-12 | 17.36 | $17.44 | 121900 |
| 2023-07-11 | 17.31 | $17.62 | 101100 |
| 2023-07-10 | 17.21 | $17.23 | 68800 |
| 2023-07-07 | 17.18 | $17.36 | 109200 |
| 2023-07-06 | 17.11 | $17.34 | 129900 |
| 2023-07-05 | 17.04 | $17.42 | 185700 |
| 2023-07-03 | 16.93 | $17.41 | 127000 |
| 2023-06-30 | 16.81 | $17.14 | 177200 |
| 2023-06-29 | 16.73 | $17.01 | 103100 |
| 2023-06-28 | 16.66 | $16.61 | 121000 |
| 2023-06-27 | 16.66 | $16.77 | 111000 |
| 2023-06-26 | 16.63 | $16.49 | 119900 |
| 2023-06-23 | 16.65 | $16.12 | 570300 |
| 2023-06-22 | 16.76 | $16.46 | 92500 |
| 2023-06-21 | 16.81 | $16.62 | 117400 |
| 2023-06-20 | 16.83 | $16.97 | 120300 |
| 2023-06-16 | 16.78 | $17.02 | 148200 |
| 2023-06-15 | 16.71 | $16.89 | 99400 |
| 2023-06-14 | 16.66 | $16.75 | 150600 |
| 2023-06-13 | 16.63 | $16.61 | 170800 |
| 2023-06-12 | 16.62 | $16.73 | 111300 |
| 2023-06-09 | 16.58 | $16.78 | 73800 |
| 2023-06-08 | 16.53 | $16.91 | 122700 |
| 2023-06-07 | 16.44 | $17.19 | 209100 |
| 2023-06-06 | 16.27 | $17.06 | 210700 |
| 2023-06-05 | 16.11 | $16.59 | 166700 |
| 2023-06-02 | 16.02 | $16.49 | 170300 |
| 2023-06-01 | 15.94 | $15.96 | 189500 |
| 2023-05-31 | 15.96 | $15.94 | 158900 |
| 2023-05-30 | 15.99 | $15.97 | 120600 |
| 2023-05-26 | 16.02 | $15.90 | 91100 |
| 2023-05-25 | 16.07 | $15.83 | 144000 |
| 2023-05-24 | 16.14 | $15.97 | 125600 |
| 2023-05-23 | 16.19 | $16.21 | 176700 |
| 2023-05-22 | 16.20 | $16.33 | 153100 |
| 2023-05-19 | 16.19 | $16.22 | 133800 |
| 2023-05-18 | 16.20 | $16.30 | 137900 |
| 2023-05-17 | 16.20 | $16.38 | 193600 |
| 2023-05-16 | 16.18 | $16.07 | 159400 |
| 2023-05-15 | 16.23 | $16.30 | 126300 |
| 2023-05-12 | 16.23 | $16.20 | 114500 |
| 2023-05-11 | 16.26 | $16.18 | 78600 |
| 2023-05-10 | 16.30 | $16.24 | 94000 |
| 2023-05-09 | 16.33 | $16.27 | 92500 |
| 2023-05-08 | 16.37 | $16.31 | 109400 |
| 2023-05-05 | 16.40 | $16.35 | 88100 |
| 2023-05-04 | 16.42 | $16.34 | 112600 |
| 2023-05-03 | 16.46 | $16.28 | 122000 |
| 2023-05-02 | 16.51 | $16.38 | 165600 |
| 2023-05-01 | 16.55 | $16.33 | 225500 |
| 2023-04-28 | 16.62 | $16.84 | 186100 |
| 2023-04-27 | 16.58 | $16.97 | 116500 |
| 2023-04-26 | 16.51 | $16.68 | 138200 |
| 2023-04-25 | 16.49 | $16.74 | 132100 |
| 2023-04-24 | 16.46 | $16.80 | 199600 |
| 2023-04-21 | 16.41 | $16.70 | 170900 |
| 2023-04-20 | 16.37 | $16.45 | 90400 |
| 2023-04-19 | 16.38 | $16.44 | 188100 |
| 2023-04-18 | 16.40 | $16.45 | 96700 |
| 2023-04-17 | 16.42 | $16.69 | 190200 |
| 2023-04-14 | 16.40 | $16.35 | 159500 |
| 2023-04-13 | 16.44 | $16.50 | 158800 |
| 2023-04-12 | 16.46 | $16.50 | 177400 |
| 2023-04-11 | 16.49 | $16.62 | 233000 |
| 2023-04-10 | 16.49 | $16.66 | 219600 |
| 2023-04-06 | 16.49 | $16.83 | 106700 |
| 2023-04-05 | 16.46 | $16.66 | 137400 |
| 2023-04-04 | 16.46 | $16.71 | 272700 |
| 2023-04-03 | 16.45 | $17.03 | 224100 |
| 2023-03-31 | 16.38 | $17.26 | 273000 |
| 2023-03-30 | 16.24 | $16.80 | 182700 |
| 2023-03-29 | 16.19 | $16.70 | 243500 |
| 2023-03-28 | 16.15 | $16.56 | 197100 |
| 2023-03-27 | 16.14 | $16.57 | 187700 |
| 2023-03-24 | 16.13 | $16.54 | 308400 |
| 2023-03-23 | 16.12 | $16.17 | 251000 |
| 2023-03-22 | 16.20 | $16.06 | 256800 |
| 2023-03-21 | 16.32 | $16.79 | 328500 |
| 2023-03-20 | 16.31 | $16.33 | 372200 |
| 2023-03-17 | 16.40 | $15.99 | 866500 |
| 2023-03-16 | 16.58 | $16.47 | 307200 |
| 2023-03-15 | 16.69 | $16.58 | 392800 |
| 2023-03-14 | 16.80 | $16.52 | 363200 |
| 2023-03-13 | 16.94 | $16.20 | 351800 |
| 2023-03-10 | 17.18 | $16.27 | 339900 |
| 2023-03-09 | 17.45 | $16.84 | 337500 |
| 2023-03-08 | 17.64 | $17.04 | 245700 |
| 2023-03-07 | 17.83 | $17.56 | 192200 |
| 2023-03-06 | 17.94 | $17.98 | 315200 |
| 2023-03-03 | 17.98 | $17.53 | 195400 |
| 2023-03-02 | 18.12 | $17.51 | 156200 |
| 2023-03-01 | 18.29 | $17.58 | 369900 |
| 2023-02-28 | 18.48 | $17.58 | 245600 |
| 2023-02-27 | 18.69 | $17.94 | 341100 |
| 2023-02-24 | 18.87 | $17.66 | 861700 |
| 2023-02-23 | 19.14 | $18.89 | 94100 |
| 2023-02-22 | 19.19 | $18.69 | 123800 |
| 2023-02-21 | 19.29 | $18.65 | 136800 |
| 2023-02-17 | 19.41 | $19.24 | 117700 |
| 2023-02-16 | 19.43 | $19.25 | 148600 |
| 2023-02-15 | 19.45 | $19.21 | 78900 |
| 2023-02-14 | 19.48 | $19.29 | 92300 |
| 2023-02-13 | 19.50 | $19.23 | 152900 |
| 2023-02-10 | 19.53 | $19.15 | 134500 |
| 2023-02-09 | 19.58 | $19.26 | 88500 |
| 2023-02-08 | 19.61 | $19.51 | 89200 |
| 2023-02-07 | 19.60 | $19.71 | 133100 |
| 2023-02-06 | 19.53 | $19.71 | 123100 |
| 2023-02-03 | 19.46 | $19.96 | 87500 |
| 2023-02-02 | 19.32 | $19.99 | 124600 |
| 2023-02-01 | 19.15 | $19.68 | 135900 |
| 2023-01-31 | 19.01 | $19.64 | 132500 |
| 2023-01-30 | 18.87 | $19.31 | 107600 |
| 2023-01-27 | 18.76 | $19.29 | 100700 |
| 2023-01-26 | 18.65 | $19.18 | 87900 |
| 2023-01-25 | 18.54 | $18.98 | 139400 |
| 2023-01-24 | 18.45 | $18.71 | 83500 |
| 2023-01-23 | 18.41 | $18.66 | 118900 |
| 2023-01-20 | 18.37 | $18.62 | 98400 |
| 2023-01-19 | 18.34 | $18.32 | 75100 |
| 2023-01-18 | 18.36 | $18.35 | 69000 |
| 2023-01-17 | 18.39 | $18.60 | 99800 |
| 2023-01-13 | 18.36 | $18.74 | 78100 |
| 2023-01-12 | 18.30 | $18.94 | 91400 |
| 2023-01-11 | 18.20 | $18.71 | 94200 |
| 2023-01-10 | 18.12 | $18.52 | 116200 |
| 2023-01-09 | 18.08 | $18.33 | 92500 |
| 2023-01-06 | 18.07 | $18.07 | 221000 |
| 2023-01-05 | 18.12 | $18.24 | 171600 |
| 2023-01-04 | 18.14 | $18.78 | 128300 |
| 2023-01-03 | 18.05 | $18.48 | 182000 |
| 2022-12-30 | 18.02 | $18.28 | 144200 |
| 2022-12-29 | 18.02 | $18.11 | 125500 |
| 2022-12-28 | 18.07 | $17.95 | 148400 |
| 2022-12-27 | 18.16 | $18.31 | 182800 |
| 2022-12-23 | 18.19 | $18.11 | 178500 |
| 2022-12-22 | 18.27 | $18.16 | 184900 |
| 2022-12-21 | 18.35 | $17.91 | 133400 |
| 2022-12-20 | 18.51 | $17.92 | 126700 |
| 2022-12-19 | 18.69 | $18.29 | 172900 |
| 2022-12-16 | 18.82 | $18.28 | 231900 |
| 2022-12-15 | 18.98 | $18.46 | 124100 |
| 2022-12-14 | 19.13 | $18.70 | 165600 |
| 2022-12-13 | 19.26 | $18.80 | 376000 |
| 2022-12-12 | 19.38 | $18.72 | 401400 |
| 2022-12-09 | 19.55 | $18.87 | 257000 |
| 2022-12-08 | 19.71 | $19.29 | 648900 |
| 2022-12-07 | 19.81 | $19.20 | 190300 |
| 2022-12-06 | 19.94 | $19.30 | 248800 |
| 2022-12-05 | 20.08 | $19.24 | 213400 |
| 2022-12-02 | 20.24 | $19.30 | 624100 |
| 2022-12-01 | 20.42 | $19.06 | 1.9M |
| 2022-11-30 | 20.68 | $20.97 | 112200 |
| 2022-11-29 | 20.58 | $21.15 | 185400 |
| 2022-11-28 | 20.42 | $20.24 | 111900 |
| 2022-11-25 | 20.42 | $20.46 | 65100 |
| 2022-11-23 | 20.38 | $20.35 | 98900 |
| 2022-11-22 | 20.35 | $20.45 | 141700 |
| 2022-11-21 | 20.29 | $20.39 | 83300 |
| 2022-11-18 | 20.23 | $20.39 | 73500 |
| 2022-11-17 | 20.17 | $20.15 | 103800 |
| 2022-11-16 | 20.14 | $19.97 | 198800 |
| 2022-11-15 | 20.14 | $20.02 | 79900 |
| 2022-11-14 | 20.13 | $19.86 | 105700 |
| 2022-11-11 | 20.16 | $20.23 | 158400 |
| 2022-11-10 | 20.10 | $20.23 | 124600 |
| 2022-11-09 | 20.04 | $19.67 | 69000 |
| 2022-11-08 | 20.08 | $20.02 | 99400 |
| 2022-11-07 | 20.05 | $20.39 | 122700 |
| 2022-11-04 | 19.94 | $20.42 | 114200 |
| 2022-11-03 | 19.80 | $20.11 | 100800 |
| 2022-11-02 | 19.71 | $20.07 | 133800 |
| 2022-11-01 | 19.60 | $20.42 | 172300 |
| 2022-10-31 | 19.40 | $20.10 | 131000 |
| 2022-10-28 | 19.24 | $20.45 | 120100 |
| 2022-10-27 | 18.98 | $20.08 | 71600 |
| 2022-10-26 | 18.76 | $20.01 | 76600 |
| 2022-10-25 | 18.51 | $19.97 | 167800 |
| 2022-10-24 | 18.24 | $19.19 | 95900 |
| 2022-10-21 | 18.08 | $18.88 | 79900 |
| 2022-10-20 | 17.98 | $18.58 | 54300 |
| 2022-10-19 | 17.92 | $18.50 | 67400 |
| 2022-10-18 | 17.87 | $18.83 | 110300 |
| 2022-10-17 | 17.75 | $18.56 | 111900 |
| 2022-10-14 | 17.67 | $17.87 | 53800 |
| 2022-10-13 | 17.73 | $18.18 | 87500 |
| 2022-10-12 | 17.73 | $17.58 | 67000 |
| 2022-10-11 | 17.87 | $17.67 | 73500 |
| 2022-10-10 | 18.02 | $17.47 | 97000 |
| 2022-10-07 | 18.24 | $17.87 | 105800 |
| 2022-10-06 | 18.42 | $17.84 | 78800 |
| 2022-10-05 | 18.64 | $18.41 | 111400 |
| 2022-10-04 | 18.77 | $18.77 | 168400 |
| 2022-10-03 | 18.86 | $18.82 | 102800 |
| 2022-09-30 | 18.95 | $18.74 | 98900 |
| 2022-09-29 | 19.08 | $18.53 | 112200 |
| 2022-09-28 | 19.28 | $19.31 | 109800 |
| 2022-09-27 | 19.34 | $18.62 | 141800 |
| 2022-09-26 | 19.57 | $18.96 | 177400 |
| 2022-09-23 | 19.77 | $19.41 | 135900 |
| 2022-09-22 | 19.91 | $19.54 | 131800 |
| 2022-09-21 | 20.04 | $19.82 | 98300 |
| 2022-09-20 | 20.14 | $19.92 | 103200 |
| 2022-09-19 | 20.24 | $20.45 | 68400 |
| 2022-09-16 | 20.24 | $20.42 | 289200 |
| 2022-09-15 | 20.26 | $19.78 | 116400 |
| 2022-09-14 | 20.41 | $19.62 | 143500 |
| 2022-09-13 | 20.62 | $19.68 | 183200 |
| 2022-09-12 | 20.86 | $20.76 | 115100 |
| 2022-09-09 | 20.91 | $20.34 | 113100 |
| 2022-09-08 | 21.06 | $20.63 | 149300 |
| 2022-09-07 | 21.17 | $20.91 | 116200 |
| 2022-09-06 | 21.24 | $20.59 | 150800 |
| 2022-09-02 | 21.39 | $20.86 | 89400 |
| 2022-09-01 | 21.50 | $20.75 | 182600 |
| 2022-08-31 | 21.66 | $21.11 | 100000 |
| 2022-08-30 | 21.77 | $21.19 | 81300 |
| 2022-08-29 | 21.88 | $21.44 | 80300 |
| 2022-08-26 | 21.95 | $21.48 | 75100 |
| 2022-08-25 | 22.02 | $22.00 | 93500 |
| 2022-08-24 | 22.00 | $21.45 | 135800 |
| 2022-08-23 | 22.08 | $21.72 | 121000 |
| 2022-08-22 | 22.12 | $22.05 | 205400 |
| 2022-08-19 | 22.10 | $21.99 | 109600 |
| 2022-08-18 | 22.08 | $21.94 | 90900 |
| 2022-08-17 | 22.06 | $22.00 | 194900 |
| 2022-08-16 | 22.03 | $21.77 | 269500 |
| 2022-08-15 | 22.04 | $22.34 | 157100 |
| 2022-08-12 | 21.93 | $22.56 | 219100 |
| 2022-08-11 | 21.76 | $22.09 | 173000 |
| 2022-08-10 | 21.65 | $21.75 | 184200 |
| 2022-08-09 | 21.59 | $21.49 | 79000 |
| 2022-08-08 | 21.58 | $21.60 | 108700 |
| 2022-08-05 | 21.54 | $21.49 | 70100 |
| 2022-08-04 | 21.52 | $21.43 | 72200 |
| 2022-08-03 | 21.50 | $21.38 | 148100 |
| 2022-08-02 | 21.49 | $21.48 | 121900 |
| 2022-08-01 | 21.46 | $21.53 | 195600 |
| 2022-07-29 | 21.41 | $21.20 | 170400 |
| 2022-07-28 | 21.42 | $22.00 | 99600 |
| 2022-07-27 | 21.25 | $21.65 | 57000 |
| 2022-07-26 | 21.14 | $21.25 | 54900 |
| 2022-07-25 | 21.09 | $21.46 | 46200 |
| 2022-07-22 | 20.98 | $21.33 | 67500 |
| 2022-07-21 | 20.89 | $21.73 | 68200 |
| 2022-07-20 | 20.69 | $21.34 | 48000 |
| 2022-07-19 | 20.55 | $21.33 | 72300 |
| 2022-07-18 | 20.38 | $20.96 | 56500 |
| 2022-07-15 | 20.27 | $20.54 | 63800 |
| 2022-07-14 | 20.22 | $20.10 | 64400 |
| 2022-07-13 | 20.26 | $20.25 | 66900 |
| 2022-07-12 | 20.28 | $20.49 | 52500 |
| 2022-07-11 | 20.25 | $20.53 | 57700 |
| 2022-07-08 | 20.21 | $20.31 | 75000 |
| 2022-07-07 | 20.21 | $20.26 | 74300 |
| 2022-07-06 | 20.22 | $20.55 | 101400 |
| 2022-07-05 | 20.17 | $20.64 | 178300 |
| 2022-07-01 | 20.10 | $20.65 | 287200 |
| 2022-06-30 | 20.01 | $20.37 | 112200 |
| 2022-06-29 | 19.97 | $20.21 | 81600 |
| 2022-06-28 | 19.96 | $20.43 | 51000 |
| 2022-06-27 | 19.91 | $20.48 | 81600 |
| 2022-06-24 | 19.84 | $20.21 | 182400 |
| 2022-06-23 | 19.81 | $19.70 | 69000 |
| 2022-06-22 | 19.89 | $19.88 | 78300 |
| 2022-06-21 | 19.96 | $19.92 | 85500 |
| 2022-06-17 | 20.02 | $19.37 | 109200 |
| 2022-06-16 | 20.21 | $19.23 | 251400 |
| 2022-06-15 | 20.47 | $19.13 | 220500 |
| 2022-06-14 | 20.79 | $19.17 | 498900 |
| 2022-06-13 | 21.16 | $19.92 | 162300 |
| 2022-06-10 | 21.43 | $20.71 | 99900 |
| 2022-06-09 | 21.57 | $20.77 | 71400 |
| 2022-06-08 | 21.72 | $21.16 | 93900 |
| 2022-06-07 | 21.81 | $21.99 | 195300 |
| 2022-06-06 | 21.75 | $21.80 | 117300 |
| 2022-06-03 | 21.71 | $21.82 | 112500 |
| 2022-06-02 | 21.66 | $22.00 | 76200 |
| 2022-06-01 | 21.56 | $21.97 | 159600 |
| 2022-05-31 | 21.45 | $21.96 | 160200 |
| 2022-05-27 | 21.32 | $22.09 | 180000 |
| 2022-05-26 | 21.15 | $21.82 | 102300 |
| 2022-05-25 | 21.00 | $21.56 | 85200 |
| 2022-05-24 | 20.89 | $21.42 | 84900 |
| 2022-05-23 | 20.78 | $20.95 | 75300 |
| 2022-05-20 | 20.76 | $20.48 | 99000 |
| 2022-05-19 | 20.84 | $21.01 | 122700 |
| 2022-05-18 | 20.82 | $21.10 | 62100 |
| 2022-05-17 | 20.77 | $21.67 | 117600 |
| 2022-05-16 | 20.60 | $21.47 | 123000 |
| 2022-05-13 | 20.45 | $20.91 | 113700 |
| 2022-05-12 | 20.39 | $20.19 | 98100 |
| 2022-05-11 | 20.48 | $19.99 | 77400 |
| 2022-05-10 | 20.63 | $19.96 | 96900 |
| 2022-05-09 | 20.80 | $20.11 | 165900 |
| 2022-05-06 | 20.98 | $20.63 | 82500 |
| 2022-05-05 | 21.07 | $20.60 | 153300 |
| 2022-05-04 | 21.19 | $21.25 | 61200 |
| 2022-05-03 | 21.19 | $20.81 | 76500 |
| 2022-05-02 | 21.28 | $20.47 | 142800 |
| 2022-04-29 | 21.46 | $21.26 | 101700 |
| 2022-04-28 | 21.50 | $21.68 | 60600 |
| 2022-04-27 | 21.46 | $21.37 | 130200 |
| 2022-04-26 | 21.47 | $20.55 | 73500 |
| 2022-04-25 | 21.67 | $21.23 | 87600 |
| 2022-04-22 | 21.75 | $21.22 | 80100 |
| 2022-04-21 | 21.84 | $21.66 | 68400 |
| 2022-04-20 | 21.86 | $21.97 | 60000 |
| 2022-04-19 | 21.81 | $21.66 | 68400 |
| 2022-04-18 | 21.82 | $21.65 | 40800 |
| 2022-04-14 | 21.83 | $21.73 | 51900 |
| 2022-04-13 | 21.82 | $22.05 | 117900 |
| 2022-04-12 | 21.75 | $21.38 | 71100 |
| 2022-04-11 | 21.80 | $21.38 | 70800 |
| 2022-04-08 | 21.86 | $21.44 | 81000 |
| 2022-04-07 | 21.91 | $21.32 | 52500 |
| 2022-04-06 | 22.00 | $21.84 | 131100 |
| 2022-04-05 | 21.99 | $21.94 | 98700 |
| 2022-04-04 | 21.95 | $21.97 | 89100 |
| 2022-04-01 | 21.90 | $22.33 | 102900 |
| 2022-03-31 | 21.76 | $22.11 | 287700 |
| 2022-03-30 | 21.65 | $21.57 | 85800 |
| 2022-03-29 | 21.62 | $21.70 | 138300 |
| 2022-03-28 | 21.57 | $21.55 | 74100 |
| 2022-03-25 | 21.53 | $21.45 | 48900 |
| 2022-03-24 | 21.51 | $21.22 | 52200 |
| 2022-03-23 | 21.53 | $21.02 | 82200 |
| 2022-03-22 | 21.60 | $21.40 | 54900 |
| 2022-03-21 | 21.59 | $21.61 | 69600 |
| 2022-03-18 | 21.54 | $21.61 | 95100 |
| 2022-03-17 | 21.47 | $21.47 | 49500 |
| 2022-03-16 | 21.42 | $21.18 | 94500 |
| 2022-03-15 | 21.42 | $21.15 | 59700 |
| 2022-03-14 | 21.43 | $21.08 | 102000 |
| 2022-03-11 | 21.44 | $21.35 | 119400 |
| 2022-03-10 | 21.40 | $21.36 | 60900 |
| 2022-03-09 | 21.35 | $21.15 | 188700 |
| 2022-03-08 | 21.33 | $21.42 | 231300 |
| 2022-03-07 | 21.25 | $21.61 | 155100 |
| 2022-03-04 | 21.11 | $22.11 | 107100 |
| 2022-03-03 | 20.84 | $22.07 | 123300 |
| 2022-03-02 | 20.54 | $21.62 | 148800 |
| 2022-03-01 | 20.28 | $21.12 | 196500 |
| 2022-02-28 | 20.08 | $20.90 | 123000 |
| 2022-02-25 | 19.89 | $20.79 | 78900 |
| 2022-02-24 | 19.70 | $20.14 | 132300 |
| 2022-02-23 | 19.61 | $19.50 | 103500 |
| 2022-02-22 | 19.65 | $19.58 | 57600 |
| 2022-02-18 | 19.67 | $19.75 | 62100 |
| 2022-02-17 | 19.67 | $19.80 | 45900 |
| 2022-02-16 | 19.65 | $19.90 | 74400 |
| 2022-02-15 | 19.61 | $19.40 | 93600 |
| 2022-02-14 | 19.66 | $19.41 | 81600 |
| 2022-02-11 | 19.73 | $19.65 | 117000 |
| 2022-02-10 | 19.76 | $19.96 | 102000 |
| 2022-02-09 | 19.72 | $19.95 | 74400 |
| 2022-02-08 | 19.68 | $19.70 | 56400 |
| 2022-02-07 | 19.69 | $19.54 | 81900 |
| 2022-02-04 | 19.74 | $19.46 | 96600 |
| 2022-02-03 | 19.81 | $19.54 | 58800 |
| 2022-02-02 | 19.88 | $19.67 | 77700 |
| 2022-02-01 | 19.93 | $19.59 | 72600 |
| 2022-01-31 | 20.00 | $19.53 | 100800 |
| 2022-01-28 | 20.10 | $19.32 | 102600 |
| 2022-01-27 | 20.26 | $19.27 | 129900 |
| 2022-01-26 | 20.45 | $19.38 | 118500 |
| 2022-01-25 | 20.65 | $19.70 | 113400 |
| 2022-01-24 | 20.82 | $19.77 | 187800 |
| 2022-01-21 | 20.99 | $20.00 | 177300 |
| 2022-01-20 | 21.14 | $19.90 | 275700 |
| 2022-01-19 | 21.33 | $20.94 | 144300 |
| 2022-01-18 | 21.33 | $21.22 | 144900 |
| 2022-01-14 | 21.26 | $21.39 | 135900 |
| 2022-01-13 | 21.14 | $21.47 | 193500 |
| 2022-01-12 | 20.99 | $20.93 | 95700 |
| 2022-01-11 | 20.91 | $21.16 | 151200 |
| 2022-01-10 | 20.78 | $20.90 | 116700 |
| 2022-01-07 | 20.67 | $20.91 | 188100 |
| 2022-01-06 | 20.54 | $20.76 | 77400 |
| 2022-01-05 | 20.42 | $20.43 | 104400 |
| 2022-01-04 | 20.34 | $20.67 | 154200 |
| 2022-01-03 | 20.19 | $21.00 | 167400 |
| 2021-12-31 | 19.95 | $20.47 | 339600 |
| 2021-12-30 | 19.78 | $20.41 | 96900 |
| 2021-12-29 | 19.59 | $20.31 | 161100 |
| 2021-12-28 | 19.39 | $20.04 | 132900 |
| 2021-12-27 | 19.21 | $20.05 | 155100 |
| 2021-12-23 | 19.00 | $19.92 | 175500 |
| 2021-12-22 | 18.78 | $19.53 | 106500 |
| 2021-12-21 | 18.60 | $19.09 | 361500 |
| 2021-12-20 | 18.49 | $18.45 | 146100 |
| 2021-12-17 | 18.50 | $18.49 | 111900 |
| 2021-12-16 | 18.50 | $18.54 | 153900 |
| 2021-12-15 | 18.49 | $18.61 | 108000 |
| 2021-12-14 | 18.47 | $18.49 | 113700 |
| 2021-12-13 | 18.46 | $18.44 | 162900 |
| 2021-12-10 | 18.47 | $18.27 | 91800 |
| 2021-12-09 | 18.51 | $18.23 | 68400 |
| 2021-12-08 | 18.56 | $18.42 | 81000 |
| 2021-12-07 | 18.59 | $18.57 | 102600 |
| 2021-12-06 | 18.58 | $18.47 | 88800 |
| 2021-12-03 | 18.60 | $18.30 | 73200 |
| 2021-12-02 | 18.66 | $18.48 | 112800 |
| 2021-12-01 | 18.68 | $18.16 | 114900 |
| 2021-11-30 | 18.78 | $18.31 | 137700 |
| 2021-11-29 | 18.85 | $18.57 | 180900 |
| 2021-11-26 | 18.89 | $18.31 | 111300 |
| 2021-11-24 | 18.98 | $18.83 | 115500 |
| 2021-11-23 | 18.98 | $18.81 | 139200 |
| 2021-11-22 | 18.98 | $19.23 | 90300 |
| 2021-11-19 | 18.89 | $19.03 | 118500 |
| 2021-11-18 | 18.83 | $19.12 | 121200 |
| 2021-11-17 | 18.73 | $18.97 | 135300 |
| 2021-11-16 | 18.65 | $19.07 | 270300 |
| 2021-11-15 | 18.53 | $18.76 | 101100 |
| 2021-11-12 | 18.46 | $18.55 | 37500 |
| 2021-11-11 | 18.42 | $18.83 | 44100 |
| 2021-11-10 | 18.32 | $18.63 | 40500 |
| 2021-11-09 | 18.24 | $18.46 | 39000 |
| 2021-11-08 | 18.18 | $18.39 | 100500 |
| 2021-11-05 | 18.12 | $18.83 | 111300 |
| 2021-11-04 | 17.97 | $18.07 | 74100 |
| 2021-11-03 | 17.95 | $18.11 | 351600 |
| 2021-11-02 | 17.92 | $17.97 | 344700 |
| 2021-11-01 | 17.91 | $18.04 | 75600 |
| 2021-10-29 | 17.88 | $17.87 | 80400 |
| 2021-10-28 | 17.89 | $18.01 | 44100 |
| 2021-10-27 | 17.87 | $18.05 | 66600 |
| 2021-10-26 | 17.84 | $17.97 | 76200 |
| 2021-10-25 | 17.83 | $17.83 | 53100 |
| 2021-10-22 | 17.84 | $17.71 | 56100 |
| 2021-10-21 | 17.87 | $17.79 | 50700 |
| 2021-10-20 | 17.90 | $18.15 | 44400 |
| 2021-10-19 | 17.85 | $17.78 | 40800 |
| 2021-10-18 | 17.88 | $17.82 | 50400 |
| 2021-10-15 | 17.90 | $17.84 | 75300 |
| 2021-10-14 | 17.93 | $18.04 | 69300 |
| 2021-10-13 | 17.91 | $17.97 | 27600 |
| 2021-10-12 | 17.91 | $17.90 | 29400 |
| 2021-10-11 | 17.92 | $17.83 | 52200 |
| 2021-10-08 | 17.95 | $17.77 | 67800 |
| 2021-10-07 | 18.00 | $18.03 | 48000 |
| 2021-10-06 | 18.00 | $18.03 | 81000 |
| 2021-10-05 | 18.00 | $17.95 | 70800 |
| 2021-10-04 | 18.02 | $18.34 | 126600 |
| 2021-10-01 | 17.96 | $18.24 | 141900 |
| 2021-09-30 | 17.91 | $17.92 | 98100 |
| 2021-09-29 | 17.92 | $17.92 | 69600 |
| 2021-09-28 | 17.94 | $17.68 | 61200 |
| 2021-09-27 | 18.00 | $17.82 | 88500 |
| 2021-09-24 | 18.05 | $18.02 | 32400 |
| 2021-09-23 | 18.07 | $18.24 | 39900 |
| 2021-09-22 | 18.04 | $18.05 | 100500 |
| 2021-09-21 | 18.05 | $17.77 | 72300 |
| 2021-09-20 | 18.12 | $17.69 | 119100 |
| 2021-09-17 | 18.22 | $17.92 | 220200 |
| 2021-09-16 | 18.29 | $18.11 | 79500 |
| 2021-09-15 | 18.33 | $18.19 | 102900 |
| 2021-09-14 | 18.35 | $18.16 | 71100 |
| 2021-09-13 | 18.39 | $18.03 | 84600 |
| 2021-09-10 | 18.46 | $18.00 | 107700 |
| 2021-09-09 | 18.55 | $18.15 | 68700 |
| 2021-09-08 | 18.62 | $18.24 | 161400 |
| 2021-09-07 | 18.68 | $18.79 | 162900 |
| 2021-09-03 | 18.63 | $18.94 | 147900 |
| 2021-09-02 | 18.54 | $19.09 | 243900 |
| 2021-09-01 | 18.41 | $18.99 | 129600 |
| 2021-08-31 | 18.27 | $18.70 | 67200 |
| 2021-08-30 | 18.17 | $18.46 | 83700 |
| 2021-08-27 | 18.11 | $18.45 | 77700 |
| 2021-08-26 | 18.04 | $17.95 | 69600 |
| 2021-08-25 | 18.07 | $18.01 | 94800 |
| 2021-08-24 | 18.08 | $18.03 | 70500 |
| 2021-08-23 | 18.10 | $18.11 | 65400 |
| 2021-08-20 | 18.10 | $18.06 | 95100 |
| 2021-08-19 | 18.11 | $17.68 | 96900 |
| 2021-08-18 | 18.20 | $17.87 | 74400 |
| 2021-08-17 | 18.27 | $18.13 | 58200 |
| 2021-08-16 | 18.29 | $18.49 | 88200 |
| 2021-08-13 | 18.25 | $18.27 | 45000 |
| 2021-08-12 | 18.23 | $18.28 | 84900 |
| 2021-08-11 | 18.22 | $18.23 | 41700 |
| 2021-08-10 | 18.21 | $18.32 | 69300 |
| 2021-08-09 | 18.19 | $18.17 | 57900 |
| 2021-08-06 | 18.19 | $18.25 | 86700 |
| 2021-08-05 | 18.17 | $18.08 | 68400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.16
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.37
Average
18.57
Maximum
22.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.16 | $21.97 | 413200 |
| 2026-07-30 | 22.19 | $21.87 | 372714 |
| 2026-07-29 | 22.26 | $22.37 | 457434 |
| 2026-07-28 | 22.17 | $21.91 | 373000 |
| 2026-07-27 | 22.22 | $22.03 | 308300 |
| 2026-07-24 | 22.23 | $22.00 | 183871 |
| 2026-07-23 | 22.24 | $21.81 | 324543 |
| 2026-07-22 | 22.31 | $22.17 | 202418 |
| 2026-07-21 | 22.28 | $22.53 | 366735 |
| 2026-07-20 | 22.12 | $22.39 | 269900 |
| 2026-07-17 | 21.97 | $22.22 | 225028 |
| 2026-07-16 | 21.83 | $22.36 | 330331 |
| 2026-07-15 | 21.61 | $21.52 | 205296 |
| 2026-07-14 | 21.61 | $21.61 | 301039 |
| 2026-07-13 | 21.57 | $21.44 | 282756 |
| 2026-07-10 | 21.57 | $21.29 | 256513 |
| 2026-07-09 | 21.62 | $21.43 | 354004 |
| 2026-07-08 | 21.63 | $21.43 | 577100 |
| 2026-07-07 | 21.64 | $21.55 | 470800 |
| 2026-07-06 | 21.61 | $21.43 | 286710 |
| 2026-07-02 | 21.60 | $21.57 | 472800 |
| 2026-07-01 | 21.54 | $21.48 | 462224 |
| 2026-06-30 | 21.49 | $21.51 | 521245 |
| 2026-06-29 | 21.42 | $21.93 | 402700 |
| 2026-06-26 | 21.19 | $21.74 | 1.4M |
| 2026-06-25 | 20.97 | $21.14 | 235349 |
| 2026-06-24 | 20.88 | $21.25 | 611918 |
| 2026-06-23 | 20.74 | $20.83 | 431249 |
| 2026-06-22 | 20.70 | $20.51 | 277510 |
| 2026-06-18 | 20.76 | $20.60 | 487300 |
| 2026-06-17 | 20.79 | $20.66 | 305000 |
| 2026-06-16 | 20.81 | $20.92 | 172900 |
| 2026-06-15 | 20.75 | $20.60 | 216800 |
| 2026-06-12 | 20.78 | $20.93 | 228538 |
| 2026-06-11 | 20.70 | $20.83 | 348162 |
| 2026-06-10 | 20.64 | $20.98 | 476600 |
| 2026-06-09 | 20.52 | $20.81 | 335200 |
| 2026-06-08 | 20.42 | $20.62 | 356310 |
| 2026-06-05 | 20.36 | $20.52 | 284725 |
| 2026-06-04 | 20.31 | $20.07 | 199710 |
| 2026-06-03 | 20.40 | $19.92 | 360300 |
| 2026-06-02 | 20.55 | $20.32 | 303700 |
| 2026-06-01 | 20.61 | $20.32 | 320000 |
| 2026-05-29 | 20.68 | $20.55 | 553578 |
| 2026-05-28 | 20.69 | $20.85 | 350505 |
| 2026-05-27 | 20.60 | $20.64 | 542838 |
| 2026-05-26 | 20.55 | $20.50 | 1.3M |
| 2026-05-22 | 20.54 | $20.38 | 317100 |
| 2026-05-21 | 20.55 | $20.48 | 716000 |
| 2026-05-20 | 20.54 | $20.70 | 306528 |
| 2026-05-19 | 20.45 | $20.72 | 444503 |
| 2026-05-18 | 20.33 | $20.44 | 740343 |
| 2026-05-15 | 20.27 | $19.98 | 198081 |
| 2026-05-14 | 20.33 | $20.08 | 287200 |
| 2026-05-13 | 20.38 | $19.92 | 285823 |
| 2026-05-12 | 20.48 | $20.21 | 277835 |
| 2026-05-11 | 20.51 | $20.26 | 339432 |
| 2026-05-08 | 20.53 | $20.29 | 795200 |
| 2026-05-07 | 20.53 | $20.30 | 337400 |
| 2026-05-06 | 20.53 | $20.50 | 407502 |
| 2026-05-05 | 20.45 | $20.58 | 315200 |
| 2026-05-04 | 20.33 | $20.33 | 545813 |
| 2026-05-01 | 20.25 | $20.44 | 408200 |
| 2026-04-30 | 20.11 | $20.25 | 394900 |
| 2026-04-29 | 20.00 | $20.43 | 331300 |
| 2026-04-28 | 19.81 | $19.70 | 126600 |
| 2026-04-27 | 19.80 | $19.57 | 158300 |
| 2026-04-24 | 19.82 | $19.67 | 139400 |
| 2026-04-23 | 19.81 | $19.58 | 108800 |
| 2026-04-22 | 19.83 | $19.41 | 185800 |
| 2026-04-21 | 19.89 | $19.60 | 211400 |
| 2026-04-20 | 19.91 | $20.06 | 141600 |
| 2026-04-17 | 19.78 | $20.08 | 208100 |
| 2026-04-16 | 19.60 | $19.77 | 146300 |
| 2026-04-15 | 19.48 | $19.67 | 131500 |
| 2026-04-14 | 19.37 | $19.76 | 182200 |
| 2026-04-13 | 19.20 | $19.49 | 177500 |
| 2026-04-10 | 19.07 | $19.55 | 298400 |
| 2026-04-09 | 18.90 | $19.43 | 281200 |
| 2026-04-08 | 18.72 | $19.19 | 276600 |
| 2026-04-07 | 18.58 | $19.10 | 269400 |
| 2026-04-06 | 18.45 | $19.00 | 176400 |
| 2026-04-02 | 18.32 | $18.80 | 160300 |
| 2026-04-01 | 18.23 | $18.52 | 174900 |
| 2026-03-31 | 18.21 | $18.49 | 232300 |
| 2026-03-30 | 18.20 | $18.44 | 164700 |
| 2026-03-27 | 18.21 | $18.10 | 220200 |
| 2026-03-26 | 18.33 | $18.22 | 187300 |
| 2026-03-25 | 18.45 | $18.32 | 174100 |
| 2026-03-24 | 18.57 | $18.40 | 249600 |
| 2026-03-23 | 18.70 | $18.57 | 198700 |
| 2026-03-20 | 18.80 | $18.34 | 319600 |
| 2026-03-19 | 19.00 | $18.76 | 177000 |
| 2026-03-18 | 19.10 | $18.86 | 206700 |
| 2026-03-17 | 19.21 | $19.11 | 234300 |
| 2026-03-16 | 19.25 | $18.98 | 132400 |
| 2026-03-13 | 19.35 | $18.72 | 195400 |
| 2026-03-12 | 19.55 | $18.88 | 276500 |
| 2026-03-11 | 19.73 | $19.20 | 328900 |
| 2026-03-10 | 19.85 | $19.59 | 284200 |
| 2026-03-09 | 19.87 | $19.55 | 227100 |
| 2026-03-06 | 19.91 | $19.77 | 433700 |
| 2026-03-05 | 19.87 | $19.62 | 251700 |
| 2026-03-04 | 19.86 | $19.75 | 353100 |
| 2026-03-03 | 19.81 | $19.64 | 321600 |
| 2026-03-02 | 19.77 | $19.64 | 767900 |
| 2026-02-27 | 19.71 | $19.48 | 288000 |
| 2026-02-26 | 19.68 | $19.53 | 299700 |
| 2026-02-25 | 19.63 | $19.53 | 271500 |
| 2026-02-24 | 19.55 | $19.44 | 305200 |
| 2026-02-23 | 19.48 | $19.76 | 325400 |
| 2026-02-20 | 19.28 | $19.91 | 391200 |
| 2026-02-19 | 18.99 | $19.19 | 201700 |
| 2026-02-18 | 18.86 | $18.99 | 228300 |
| 2026-02-17 | 18.75 | $19.15 | 237800 |
| 2026-02-13 | 18.57 | $18.93 | 233500 |
| 2026-02-12 | 18.42 | $18.50 | 202100 |
| 2026-02-11 | 18.36 | $18.49 | 137200 |
| 2026-02-10 | 18.30 | $18.62 | 246300 |
| 2026-02-09 | 18.18 | $18.38 | 116200 |
| 2026-02-06 | 18.10 | $18.59 | 274700 |
| 2026-02-05 | 17.95 | $18.57 | 392600 |
| 2026-02-04 | 17.77 | $18.27 | 335500 |
| 2026-02-03 | 17.64 | $17.80 | 317300 |
| 2026-02-02 | 17.64 | $17.77 | 296700 |
| 2026-01-30 | 17.65 | $17.77 | 365300 |
| 2026-01-29 | 17.66 | $17.53 | 216800 |
| 2026-01-28 | 17.76 | $17.39 | 219300 |
| 2026-01-27 | 17.93 | $17.72 | 172600 |
| 2026-01-26 | 18.03 | $17.76 | 206900 |
| 2026-01-23 | 18.14 | $18.07 | 245700 |
| 2026-01-22 | 18.17 | $17.94 | 223300 |
| 2026-01-21 | 18.26 | $18.14 | 301900 |
| 2026-01-20 | 18.30 | $18.16 | 227300 |
| 2026-01-16 | 18.34 | $18.45 | 204000 |
| 2026-01-15 | 18.30 | $18.24 | 196300 |
| 2026-01-14 | 18.31 | $18.10 | 193900 |
| 2026-01-13 | 18.37 | $18.27 | 166700 |
| 2026-01-12 | 18.38 | $18.37 | 203700 |
| 2026-01-09 | 18.37 | $18.19 | 380300 |
| 2026-01-08 | 18.41 | $18.49 | 229800 |
| 2026-01-07 | 18.35 | $18.51 | 303300 |
| 2026-01-06 | 18.28 | $18.37 | 274000 |
| 2026-01-05 | 18.23 | $18.12 | 347600 |
| 2026-01-02 | 18.25 | $18.35 | 262000 |
| 2025-12-31 | 18.20 | $18.41 | 225800 |
| 2025-12-30 | 18.12 | $18.33 | 301100 |
| 2025-12-29 | 18.04 | $18.20 | 346300 |
| 2025-12-26 | 17.99 | $17.98 | 171100 |
| 2025-12-24 | 17.99 | $17.97 | 124300 |
| 2025-12-23 | 17.99 | $17.76 | 226200 |
| 2025-12-22 | 18.06 | $17.72 | 416400 |
| 2025-12-19 | 18.15 | $18.07 | 590200 |
| 2025-12-18 | 18.16 | $18.52 | 422700 |
| 2025-12-17 | 18.01 | $18.06 | 305200 |
| 2025-12-16 | 17.98 | $17.73 | 341600 |
| 2025-12-15 | 18.04 | $17.80 | 397600 |
| 2025-12-12 | 18.09 | $17.78 | 448800 |
| 2025-12-11 | 18.16 | $17.66 | 294200 |
| 2025-12-10 | 18.27 | $18.18 | 399200 |
| 2025-12-09 | 18.24 | $18.21 | 433200 |
| 2025-12-08 | 18.18 | $17.94 | 238400 |
| 2025-12-05 | 18.20 | $18.00 | 231100 |
| 2025-12-04 | 18.19 | $17.95 | 252700 |
| 2025-12-03 | 18.19 | $18.08 | 238700 |
| 2025-12-02 | 18.14 | $18.05 | 227800 |
| 2025-12-01 | 18.08 | $17.99 | 187600 |
| 2025-11-28 | 18.02 | $18.08 | 93900 |
| 2025-11-26 | 17.91 | $18.09 | 156600 |
| 2025-11-25 | 17.77 | $17.94 | 283100 |
| 2025-11-24 | 17.64 | $17.64 | 243700 |
| 2025-11-21 | 17.57 | $17.51 | 276600 |
| 2025-11-20 | 17.52 | $17.22 | 236700 |
| 2025-11-19 | 17.55 | $17.09 | 228000 |
| 2025-11-18 | 17.62 | $17.33 | 198200 |
| 2025-11-17 | 17.62 | $17.23 | 217400 |
| 2025-11-14 | 17.64 | $17.45 | 197700 |
| 2025-11-13 | 17.60 | $17.41 | 206900 |
| 2025-11-12 | 17.55 | $17.42 | 217300 |
| 2025-11-11 | 17.47 | $17.60 | 277000 |
| 2025-11-10 | 17.32 | $17.31 | 219400 |
| 2025-11-07 | 17.21 | $17.37 | 237300 |
| 2025-11-06 | 17.06 | $17.08 | 270400 |
| 2025-11-05 | 16.96 | $17.08 | 224000 |
| 2025-11-04 | 16.84 | $17.00 | 323700 |
| 2025-11-03 | 16.70 | $16.90 | 375600 |
| 2025-10-31 | 16.56 | $16.68 | 277900 |
| 2025-10-30 | 16.46 | $16.73 | 418900 |
| 2025-10-29 | 16.32 | $16.51 | 490400 |
| 2025-10-28 | 16.21 | $16.30 | 302000 |
| 2025-10-27 | 16.15 | $16.43 | 352900 |
| 2025-10-24 | 16.03 | $16.37 | 199700 |
| 2025-10-23 | 15.90 | $16.32 | 236200 |
| 2025-10-22 | 15.76 | $16.15 | 239900 |
| 2025-10-21 | 15.64 | $15.84 | 210200 |
| 2025-10-20 | 15.60 | $15.90 | 204900 |
| 2025-10-17 | 15.53 | $15.72 | 217600 |
| 2025-10-16 | 15.51 | $15.66 | 203200 |
| 2025-10-15 | 15.51 | $15.91 | 200500 |
| 2025-10-14 | 15.43 | $15.75 | 301600 |
| 2025-10-13 | 15.39 | $15.68 | 258900 |
| 2025-10-10 | 15.37 | $15.26 | 312700 |
| 2025-10-09 | 15.49 | $15.45 | 288600 |
| 2025-10-08 | 15.57 | $15.39 | 501400 |
| 2025-10-07 | 15.70 | $15.35 | 489800 |
| 2025-10-06 | 15.88 | $15.57 | 530400 |
| 2025-10-03 | 16.03 | $16.23 | 352600 |
| 2025-10-02 | 16.00 | $16.13 | 429000 |
| 2025-10-01 | 16.01 | $16.22 | 401200 |
| 2025-09-30 | 15.99 | $16.30 | 388700 |
| 2025-09-29 | 15.95 | $15.89 | 379700 |
| 2025-09-26 | 16.03 | $15.96 | 333600 |
| 2025-09-25 | 16.12 | $15.97 | 290500 |
| 2025-09-24 | 16.22 | $16.23 | 344700 |
| 2025-09-23 | 16.27 | $16.08 | 308300 |
| 2025-09-22 | 16.37 | $16.11 | 379900 |
| 2025-09-19 | 16.50 | $16.33 | 546800 |
| 2025-09-18 | 16.58 | $16.46 | 216300 |
| 2025-09-17 | 16.64 | $16.37 | 296300 |
| 2025-09-16 | 16.75 | $16.36 | 314000 |
| 2025-09-15 | 16.89 | $16.58 | 400300 |
| 2025-09-12 | 16.98 | $16.53 | 346700 |
| 2025-09-11 | 17.11 | $16.58 | 383100 |
| 2025-09-10 | 17.26 | $17.02 | 568300 |
| 2025-09-09 | 17.29 | $17.06 | 207800 |
| 2025-09-08 | 17.31 | $17.17 | 219600 |
| 2025-09-05 | 17.30 | $17.42 | 202600 |
| 2025-09-04 | 17.21 | $17.34 | 154500 |
| 2025-09-03 | 17.12 | $17.13 | 204200 |
| 2025-09-02 | 17.07 | $17.01 | 231800 |
| 2025-08-29 | 17.05 | $17.28 | 162100 |
| 2025-08-28 | 16.94 | $17.19 | 136900 |
| 2025-08-27 | 16.83 | $17.14 | 193000 |
| 2025-08-26 | 16.71 | $16.96 | 240100 |
| 2025-08-25 | 16.62 | $16.87 | 222100 |
| 2025-08-22 | 16.55 | $16.95 | 245500 |
| 2025-08-21 | 16.43 | $16.63 | 246300 |
| 2025-08-20 | 16.39 | $16.63 | 163300 |
| 2025-08-19 | 16.35 | $16.60 | 170200 |
| 2025-08-18 | 16.31 | $16.42 | 223200 |
| 2025-08-15 | 16.33 | $16.50 | 252400 |
| 2025-08-14 | 16.33 | $16.51 | 471600 |
| 2025-08-13 | 16.33 | $16.72 | 295400 |
| 2025-08-12 | 16.26 | $16.50 | 254300 |
| 2025-08-11 | 16.26 | $16.27 | 304800 |
| 2025-08-08 | 16.34 | $16.34 | 190300 |
| 2025-08-07 | 16.42 | $16.43 | 275300 |
| 2025-08-06 | 16.49 | $16.35 | 341900 |
| 2025-08-05 | 16.62 | $16.49 | 297600 |
| 2025-08-04 | 16.72 | $16.66 | 275100 |
| 2025-08-01 | 16.81 | $16.44 | 351000 |
| 2025-07-31 | 16.98 | $16.51 | 439900 |
| 2025-07-30 | 17.18 | $16.36 | 795300 |
| 2025-07-29 | 17.47 | $17.55 | 274800 |
| 2025-07-28 | 17.44 | $17.34 | 201100 |
| 2025-07-25 | 17.48 | $17.65 | 137100 |
| 2025-07-24 | 17.43 | $17.62 | 187800 |
| 2025-07-23 | 17.38 | $17.63 | 237400 |
| 2025-07-22 | 17.32 | $17.64 | 318900 |
| 2025-07-21 | 17.24 | $17.32 | 304600 |
| 2025-07-18 | 17.25 | $17.24 | 214600 |
| 2025-07-17 | 17.30 | $17.36 | 259400 |
| 2025-07-16 | 17.31 | $17.39 | 296900 |
| 2025-07-15 | 17.32 | $17.31 | 262400 |
| 2025-07-14 | 17.37 | $17.75 | 256300 |
| 2025-07-11 | 17.28 | $17.61 | 325900 |
| 2025-07-10 | 17.23 | $17.43 | 360400 |
| 2025-07-09 | 17.23 | $17.24 | 424600 |
| 2025-07-08 | 17.29 | $17.31 | 328500 |
| 2025-07-07 | 17.34 | $17.33 | 432000 |
| 2025-07-03 | 17.41 | $17.69 | 166800 |
| 2025-07-02 | 17.39 | $17.54 | 299200 |
| 2025-07-01 | 17.40 | $17.51 | 442000 |
| 2025-06-30 | 17.44 | $17.26 | 378600 |
| 2025-06-27 | 17.57 | $17.31 | 766400 |
| 2025-06-26 | 17.72 | $17.30 | 919200 |
| 2025-06-25 | 17.91 | $17.10 | 1.4M |
| 2025-06-24 | 18.20 | $18.08 | 245100 |
| 2025-06-23 | 18.24 | $18.31 | 307300 |
| 2025-06-20 | 18.23 | $18.04 | 376400 |
| 2025-06-18 | 18.29 | $18.07 | 231500 |
| 2025-06-17 | 18.37 | $18.02 | 175400 |
| 2025-06-16 | 18.47 | $18.06 | 192900 |
| 2025-06-13 | 18.58 | $18.00 | 301400 |
| 2025-06-12 | 18.73 | $18.47 | 245300 |
| 2025-06-11 | 18.76 | $18.75 | 212700 |
| 2025-06-10 | 18.71 | $18.80 | 173700 |
| 2025-06-09 | 18.62 | $18.92 | 245800 |
| 2025-06-06 | 18.47 | $18.59 | 161500 |
| 2025-06-05 | 18.40 | $18.32 | 255000 |
| 2025-06-04 | 18.39 | $18.31 | 203400 |
| 2025-06-03 | 18.38 | $18.39 | 193200 |
| 2025-06-02 | 18.35 | $18.43 | 203800 |
| 2025-05-30 | 18.29 | $18.42 | 327800 |
| 2025-05-29 | 18.21 | $18.38 | 187800 |
| 2025-05-28 | 18.14 | $18.27 | 165100 |
| 2025-05-27 | 18.08 | $18.26 | 198600 |
| 2025-05-23 | 18.01 | $17.84 | 193100 |
| 2025-05-22 | 18.06 | $17.75 | 178100 |
| 2025-05-21 | 18.15 | $17.86 | 162200 |
| 2025-05-20 | 18.23 | $18.23 | 172000 |
| 2025-05-19 | 18.20 | $18.42 | 174100 |
| 2025-05-16 | 18.10 | $18.43 | 214000 |
| 2025-05-15 | 17.98 | $18.29 | 182000 |
| 2025-05-14 | 17.88 | $17.72 | 273800 |
| 2025-05-13 | 17.94 | $17.96 | 262400 |
| 2025-05-12 | 17.94 | $18.26 | 237900 |
| 2025-05-09 | 17.84 | $17.80 | 191600 |
| 2025-05-08 | 17.87 | $17.67 | 203200 |
| 2025-05-07 | 17.95 | $17.77 | 174500 |
| 2025-05-06 | 18.02 | $17.88 | 196100 |
| 2025-05-05 | 18.06 | $18.00 | 300300 |
| 2025-05-02 | 18.08 | $18.14 | 359600 |
| 2025-05-01 | 18.06 | $18.10 | 222400 |
| 2025-04-30 | 18.05 | $18.27 | 227500 |
| 2025-04-29 | 17.99 | $18.18 | 290000 |
| 2025-04-28 | 17.94 | $18.22 | 214900 |
| 2025-04-25 | 17.87 | $17.99 | 176000 |
| 2025-04-24 | 17.86 | $17.99 | 250700 |
| 2025-04-23 | 17.85 | $18.14 | 281300 |
| 2025-04-22 | 17.80 | $18.21 | 244800 |
| 2025-04-21 | 17.71 | $18.07 | 170600 |
| 2025-04-17 | 17.66 | $18.14 | 195800 |
| 2025-04-16 | 17.58 | $17.99 | 209700 |
| 2025-04-15 | 17.54 | $17.99 | 211300 |
| 2025-04-14 | 17.50 | $17.90 | 336400 |
| 2025-04-11 | 17.48 | $17.51 | 185600 |
| 2025-04-10 | 17.60 | $17.16 | 293200 |
| 2025-04-09 | 17.85 | $17.48 | 593000 |
| 2025-04-08 | 18.07 | $16.86 | 444000 |
| 2025-04-07 | 18.54 | $17.37 | 506500 |
| 2025-04-04 | 18.96 | $18.15 | 423100 |
| 2025-04-03 | 19.22 | $18.90 | 292500 |
| 2025-04-02 | 19.30 | $19.44 | 286700 |
| 2025-04-01 | 19.22 | $19.36 | 326000 |
| 2025-03-31 | 19.15 | $19.31 | 384900 |
| 2025-03-28 | 19.08 | $19.30 | 346200 |
| 2025-03-27 | 19.00 | $19.19 | 380500 |
| 2025-03-26 | 18.93 | $19.09 | 355100 |
| 2025-03-25 | 18.89 | $19.13 | 354400 |
| 2025-03-24 | 18.82 | $19.31 | 318500 |
| 2025-03-21 | 18.69 | $18.88 | 432300 |
| 2025-03-20 | 18.66 | $18.94 | 265800 |
| 2025-03-19 | 18.61 | $18.90 | 361600 |
| 2025-03-18 | 18.57 | $19.00 | 470000 |
| 2025-03-17 | 18.50 | $18.68 | 403000 |
| 2025-03-14 | 18.51 | $18.59 | 390300 |
| 2025-03-13 | 18.56 | $18.06 | 461600 |
| 2025-03-12 | 18.79 | $18.94 | 390400 |
| 2025-03-11 | 18.81 | $18.90 | 439300 |
| 2025-03-10 | 18.84 | $19.21 | 463600 |
| 2025-03-07 | 18.78 | $19.28 | 368200 |
| 2025-03-06 | 18.70 | $18.72 | 446000 |
| 2025-03-05 | 18.78 | $18.70 | 374500 |
| 2025-03-04 | 18.89 | $18.85 | 537000 |
| 2025-03-03 | 18.99 | $19.13 | 415700 |
| 2025-02-28 | 19.02 | $19.04 | 765100 |
| 2025-02-27 | 19.09 | $18.69 | 257400 |
| 2025-02-26 | 19.29 | $18.69 | 346000 |
| 2025-02-25 | 19.54 | $18.92 | 805300 |
| 2025-02-24 | 19.78 | $18.84 | 324800 |
| 2025-02-21 | 20.09 | $19.01 | 837700 |
| 2025-02-20 | 20.41 | $20.21 | 221100 |
| 2025-02-19 | 20.43 | $20.22 | 270000 |
| 2025-02-18 | 20.43 | $20.11 | 333200 |
| 2025-02-14 | 20.47 | $20.53 | 188400 |
| 2025-02-13 | 20.39 | $20.68 | 197600 |
| 2025-02-12 | 20.23 | $20.39 | 270700 |
| 2025-02-11 | 20.12 | $20.26 | 222300 |
| 2025-02-10 | 20.03 | $20.01 | 214000 |
| 2025-02-07 | 19.99 | $20.01 | 326200 |
| 2025-02-06 | 19.94 | $20.24 | 312900 |
| 2025-02-05 | 19.81 | $20.24 | 326200 |
| 2025-02-04 | 19.65 | $19.85 | 294200 |
| 2025-02-03 | 19.58 | $19.76 | 306000 |
| 2025-01-31 | 19.51 | $19.63 | 205900 |
| 2025-01-30 | 19.48 | $19.55 | 153300 |
| 2025-01-29 | 19.47 | $19.38 | 191200 |
| 2025-01-28 | 19.50 | $19.72 | 267600 |
| 2025-01-27 | 19.44 | $19.59 | 206400 |
| 2025-01-24 | 19.41 | $19.41 | 128100 |
| 2025-01-23 | 19.42 | $19.29 | 136100 |
| 2025-01-22 | 19.49 | $19.24 | 177900 |
| 2025-01-21 | 19.58 | $19.84 | 190500 |
| 2025-01-17 | 19.50 | $19.77 | 270700 |
| 2025-01-16 | 19.43 | $19.91 | 183500 |
| 2025-01-15 | 19.30 | $19.64 | 183600 |
| 2025-01-14 | 19.23 | $19.43 | 151500 |
| 2025-01-13 | 19.21 | $19.44 | 406000 |
| 2025-01-10 | 19.20 | $19.12 | 330200 |
| 2025-01-08 | 19.28 | $19.31 | 311600 |
| 2025-01-07 | 19.33 | $19.30 | 267000 |
| 2025-01-06 | 19.39 | $19.41 | 258700 |
| 2025-01-03 | 19.44 | $19.68 | 173400 |
| 2025-01-02 | 19.41 | $19.37 | 280700 |
| 2024-12-31 | 19.48 | $19.71 | 368400 |
| 2024-12-30 | 19.46 | $19.63 | 263200 |
| 2024-12-27 | 19.47 | $19.40 | 252200 |
| 2024-12-26 | 19.55 | $19.58 | 149000 |
| 2024-12-24 | 19.60 | $19.49 | 126700 |
| 2024-12-23 | 19.69 | $19.31 | 458400 |
| 2024-12-20 | 19.86 | $19.47 | 2.5M |
| 2024-12-19 | 20.02 | $19.42 | 573500 |
| 2024-12-18 | 20.23 | $19.40 | 532200 |
| 2024-12-17 | 20.48 | $20.53 | 449500 |
| 2024-12-16 | 20.44 | $20.50 | 547000 |
| 2024-12-13 | 20.39 | $20.14 | 395800 |
| 2024-12-12 | 20.45 | $20.13 | 377700 |
| 2024-12-11 | 20.51 | $20.46 | 474900 |
| 2024-12-10 | 20.49 | $20.43 | 363400 |
| 2024-12-09 | 20.46 | $20.41 | 514300 |
| 2024-12-06 | 20.43 | $20.44 | 344500 |
| 2024-12-05 | 20.38 | $20.51 | 547900 |
| 2024-12-04 | 20.29 | $20.39 | 438700 |
| 2024-12-03 | 20.22 | $20.25 | 273300 |
| 2024-12-02 | 20.17 | $20.21 | 382400 |
| 2024-11-29 | 20.12 | $20.41 | 160800 |
| 2024-11-27 | 20.00 | $20.44 | 424100 |
| 2024-11-26 | 19.83 | $19.99 | 358100 |
| 2024-11-25 | 19.77 | $19.86 | 1.6M |
| 2024-11-22 | 19.74 | $19.81 | 315600 |
| 2024-11-21 | 19.72 | $19.66 | 274000 |
| 2024-11-20 | 19.74 | $19.47 | 280600 |
| 2024-11-19 | 19.83 | $19.64 | 300800 |
| 2024-11-18 | 19.87 | $19.50 | 365900 |
| 2024-11-15 | 19.97 | $19.53 | 531400 |
| 2024-11-14 | 20.08 | $19.50 | 434300 |
| 2024-11-13 | 20.22 | $19.70 | 990700 |
| 2024-11-12 | 20.32 | $19.95 | 1.1M |
| 2024-11-11 | 20.36 | $20.65 | 320700 |
| 2024-11-08 | 20.18 | $20.54 | 405400 |
| 2024-11-07 | 19.99 | $20.41 | 557600 |
| 2024-11-06 | 19.79 | $20.02 | 385200 |
| 2024-11-05 | 19.67 | $19.97 | 278200 |
| 2024-11-04 | 19.53 | $19.60 | 382500 |
| 2024-11-01 | 19.49 | $19.40 | 492400 |
| 2024-10-31 | 19.49 | $19.35 | 442300 |
| 2024-10-30 | 19.51 | $19.52 | 676900 |
| 2024-10-29 | 19.47 | $19.21 | 301800 |
| 2024-10-28 | 19.53 | $19.30 | 340000 |
| 2024-10-25 | 19.56 | $19.56 | 441500 |
| 2024-10-24 | 19.52 | $19.72 | 366400 |
| 2024-10-23 | 19.41 | $19.55 | 280300 |
| 2024-10-22 | 19.34 | $19.35 | 203500 |
| 2024-10-21 | 19.31 | $19.46 | 248000 |
| 2024-10-18 | 19.23 | $19.47 | 232700 |
| 2024-10-17 | 19.13 | $19.41 | 276000 |
| 2024-10-16 | 19.03 | $19.62 | 286600 |
| 2024-10-15 | 18.85 | $19.28 | 227000 |
| 2024-10-14 | 18.73 | $18.96 | 225100 |
| 2024-10-11 | 18.69 | $18.84 | 208300 |
| 2024-10-10 | 18.67 | $18.57 | 332300 |
| 2024-10-09 | 18.75 | $18.79 | 687300 |
| 2024-10-08 | 18.78 | $18.82 | 653100 |
| 2024-10-07 | 18.80 | $18.68 | 258800 |
| 2024-10-04 | 18.87 | $18.82 | 238000 |
| 2024-10-03 | 18.92 | $18.97 | 266400 |
| 2024-10-02 | 18.94 | $18.98 | 253900 |
| 2024-10-01 | 18.96 | $19.00 | 284300 |
| 2024-09-30 | 18.97 | $19.02 | 336200 |
| 2024-09-27 | 18.99 | $18.99 | 325700 |
| 2024-09-26 | 19.02 | $18.89 | 294800 |
| 2024-09-25 | 19.09 | $19.07 | 268600 |
| 2024-09-24 | 19.12 | $18.93 | 436900 |
| 2024-09-23 | 19.20 | $18.96 | 399200 |
| 2024-09-20 | 19.29 | $19.17 | 579700 |
| 2024-09-19 | 19.33 | $19.44 | 247900 |
| 2024-09-18 | 19.30 | $19.31 | 270100 |
| 2024-09-17 | 19.30 | $19.23 | 366000 |
| 2024-09-16 | 19.32 | $19.53 | 647400 |
| 2024-09-13 | 19.26 | $19.06 | 564300 |
| 2024-09-12 | 19.33 | $18.91 | 739000 |
| 2024-09-11 | 19.46 | $18.87 | 1.7M |
| 2024-09-10 | 19.63 | $21.15 | 6.0M |
| 2024-09-09 | 19.11 | $19.52 | 358900 |
| 2024-09-06 | 19.00 | $19.24 | 302700 |
| 2024-09-05 | 18.95 | $19.24 | 518800 |
| 2024-09-04 | 18.89 | $19.01 | 602300 |
| 2024-09-03 | 18.90 | $18.93 | 431700 |
| 2024-08-30 | 18.94 | $19.02 | 644900 |
| 2024-08-29 | 18.95 | $18.92 | 656500 |
| 2024-08-28 | 19.00 | $19.16 | 271400 |
| 2024-08-27 | 18.99 | $19.11 | 831400 |
| 2024-08-26 | 19.00 | $19.34 | 742800 |
| 2024-08-23 | 18.94 | $18.90 | 955500 |
| 2024-08-22 | 19.00 | $18.50 | 794900 |
| 2024-08-21 | 19.20 | $18.94 | 580300 |
| 2024-08-20 | 19.31 | $18.97 | 594700 |
| 2024-08-19 | 19.44 | $19.17 | 582800 |
| 2024-08-16 | 19.53 | $19.27 | 212800 |
| 2024-08-15 | 19.60 | $19.22 | 265400 |
| 2024-08-14 | 19.70 | $19.26 | 119400 |
| 2024-08-13 | 19.81 | $19.30 | 166400 |
| 2024-08-12 | 19.92 | $19.25 | 166600 |
| 2024-08-09 | 20.06 | $19.50 | 161200 |
| 2024-08-08 | 20.15 | $19.82 | 101600 |
| 2024-08-07 | 20.15 | $19.75 | 105400 |
| 2024-08-06 | 20.16 | $19.80 | 167100 |
| 2024-08-05 | 20.15 | $19.48 | 203000 |
| 2024-08-02 | 20.23 | $20.07 | 128100 |
| 2024-08-01 | 20.12 | $20.07 | 149400 |
| 2024-07-31 | 19.98 | $20.07 | 195600 |
| 2024-07-30 | 19.80 | $20.15 | 181600 |
| 2024-07-29 | 19.55 | $19.62 | 162500 |
| 2024-07-26 | 19.39 | $19.61 | 206800 |
| 2024-07-25 | 19.19 | $18.98 | 127900 |
| 2024-07-24 | 19.15 | $18.99 | 117100 |
| 2024-07-23 | 19.08 | $19.33 | 205800 |
| 2024-07-22 | 18.88 | $19.11 | 136200 |
| 2024-07-19 | 18.69 | $18.89 | 81900 |
| 2024-07-18 | 18.53 | $18.81 | 176400 |
| 2024-07-17 | 18.36 | $18.69 | 412300 |
| 2024-07-16 | 18.17 | $18.58 | 182400 |
| 2024-07-15 | 17.98 | $18.54 | 118000 |
| 2024-07-12 | 17.76 | $18.25 | 115000 |
| 2024-07-11 | 17.57 | $18.09 | 162500 |
| 2024-07-10 | 17.40 | $17.64 | 129100 |
| 2024-07-09 | 17.33 | $17.45 | 71300 |
| 2024-07-08 | 17.31 | $17.41 | 76700 |
| 2024-07-05 | 17.30 | $17.36 | 76000 |
| 2024-07-03 | 17.30 | $17.49 | 64900 |
| 2024-07-02 | 17.26 | $17.47 | 104800 |
| 2024-07-01 | 17.22 | $17.36 | 139400 |
| 2024-06-28 | 17.21 | $17.46 | 386600 |
| 2024-06-27 | 17.17 | $17.29 | 115400 |
| 2024-06-26 | 17.17 | $17.03 | 89000 |
| 2024-06-25 | 17.26 | $17.15 | 133100 |
| 2024-06-24 | 17.34 | $17.48 | 163700 |
| 2024-06-21 | 17.33 | $17.10 | 141200 |
| 2024-06-20 | 17.44 | $17.19 | 88600 |
| 2024-06-18 | 17.55 | $17.33 | 82400 |
| 2024-06-17 | 17.63 | $17.40 | 75800 |
| 2024-06-14 | 17.71 | $17.42 | 107700 |
| 2024-06-13 | 17.81 | $17.43 | 111100 |
| 2024-06-12 | 17.91 | $17.78 | 146300 |
| 2024-06-11 | 17.93 | $17.76 | 105800 |
| 2024-06-10 | 17.96 | $17.93 | 156400 |
| 2024-06-07 | 17.94 | $17.90 | 88100 |
| 2024-06-06 | 17.92 | $17.94 | 71900 |
| 2024-06-05 | 17.87 | $17.93 | 91600 |
| 2024-06-04 | 17.82 | $17.98 | 120800 |
| 2024-06-03 | 17.74 | $17.85 | 113500 |
| 2024-05-31 | 17.68 | $17.76 | 125500 |
| 2024-05-30 | 17.64 | $17.67 | 79400 |
| 2024-05-29 | 17.61 | $17.38 | 129300 |
| 2024-05-28 | 17.67 | $17.48 | 141400 |
| 2024-05-24 | 17.70 | $17.45 | 65800 |
| 2024-05-23 | 17.75 | $17.53 | 109000 |
| 2024-05-22 | 17.77 | $17.68 | 92700 |
| 2024-05-21 | 17.76 | $17.75 | 59400 |
| 2024-05-20 | 17.71 | $17.67 | 93700 |
| 2024-05-17 | 17.68 | $17.80 | 111500 |
| 2024-05-16 | 17.59 | $17.81 | 91000 |
| 2024-05-15 | 17.48 | $17.65 | 102000 |
| 2024-05-14 | 17.40 | $17.45 | 122200 |
| 2024-05-13 | 17.35 | $17.36 | 97400 |
| 2024-05-10 | 17.32 | $17.30 | 95400 |
| 2024-05-09 | 17.31 | $17.25 | 125400 |
| 2024-05-08 | 17.30 | $17.34 | 109900 |
| 2024-05-07 | 17.26 | $17.24 | 127600 |
| 2024-05-06 | 17.25 | $16.97 | 161200 |
| 2024-05-03 | 17.31 | $17.02 | 182900 |
| 2024-05-02 | 17.37 | $17.47 | 110000 |
| 2024-05-01 | 17.29 | $17.37 | 128700 |
| 2024-04-30 | 17.23 | $17.35 | 262800 |
| 2024-04-29 | 17.16 | $17.32 | 130100 |
| 2024-04-26 | 17.09 | $17.13 | 80300 |
| 2024-04-25 | 17.05 | $17.11 | 106800 |
| 2024-04-24 | 17.01 | $17.16 | 150900 |
| 2024-04-23 | 16.94 | $17.20 | 174000 |
| 2024-04-22 | 16.85 | $17.09 | 155700 |
| 2024-04-19 | 16.77 | $16.98 | 124200 |
| 2024-04-18 | 16.71 | $16.72 | 112000 |
| 2024-04-17 | 16.72 | $16.61 | 148400 |
| 2024-04-16 | 16.76 | $16.54 | 167300 |
| 2024-04-15 | 16.84 | $16.72 | 240700 |
| 2024-04-12 | 16.88 | $16.91 | 135800 |
| 2024-04-11 | 16.87 | $16.89 | 114500 |
| 2024-04-10 | 16.86 | $16.70 | 200100 |
| 2024-04-09 | 16.90 | $17.01 | 176800 |
| 2024-04-08 | 16.86 | $17.00 | 232100 |
| 2024-04-05 | 16.82 | $16.77 | 125400 |
| 2024-04-04 | 16.83 | $16.80 | 182400 |
| 2024-04-03 | 16.84 | $16.85 | 186400 |
| 2024-04-02 | 16.84 | $16.76 | 170800 |
| 2024-04-01 | 16.86 | $17.00 | 239600 |
| 2024-03-28 | 16.82 | $16.95 | 200800 |
| 2024-03-27 | 16.77 | $16.90 | 186300 |
| 2024-03-26 | 16.74 | $16.72 | 124800 |
| 2024-03-25 | 16.76 | $16.67 | 86600 |
| 2024-03-22 | 16.79 | $16.72 | 108400 |
| 2024-03-21 | 16.82 | $16.96 | 197700 |
| 2024-03-20 | 16.77 | $16.86 | 190200 |
| 2024-03-19 | 16.75 | $16.70 | 107900 |
| 2024-03-18 | 16.78 | $16.59 | 139700 |
| 2024-03-15 | 16.85 | $16.68 | 214400 |
| 2024-03-14 | 16.90 | $16.49 | 205500 |
| 2024-03-13 | 17.03 | $16.66 | 199300 |
| 2024-03-12 | 17.13 | $17.02 | 233600 |
| 2024-03-11 | 17.13 | $17.09 | 196900 |
| 2024-03-08 | 17.11 | $17.06 | 159100 |
| 2024-03-07 | 17.09 | $17.01 | 145600 |
| 2024-03-06 | 17.08 | $16.90 | 149800 |
| 2024-03-05 | 17.11 | $17.01 | 106900 |
| 2024-03-04 | 17.10 | $17.06 | 93300 |
| 2024-03-01 | 17.07 | $17.20 | 77000 |
| 2024-02-29 | 16.98 | $17.05 | 105300 |
| 2024-02-28 | 16.93 | $17.10 | 71900 |
| 2024-02-27 | 16.84 | $17.09 | 137000 |
| 2024-02-26 | 16.74 | $17.13 | 185300 |
| 2024-02-23 | 16.60 | $17.22 | 262600 |
| 2024-02-22 | 16.40 | $16.60 | 122100 |
| 2024-02-21 | 16.36 | $16.49 | 72800 |
| 2024-02-20 | 16.35 | $16.39 | 110900 |
| 2024-02-16 | 16.36 | $16.43 | 126700 |
| 2024-02-15 | 16.38 | $16.63 | 77400 |
| 2024-02-14 | 16.33 | $16.31 | 98800 |
| 2024-02-13 | 16.38 | $16.19 | 152100 |
| 2024-02-12 | 16.47 | $16.62 | 132200 |
| 2024-02-09 | 16.46 | $16.57 | 66600 |
| 2024-02-08 | 16.46 | $16.53 | 75400 |
| 2024-02-07 | 16.48 | $16.35 | 71700 |
| 2024-02-06 | 16.56 | $16.60 | 74100 |
| 2024-02-05 | 16.58 | $16.50 | 132200 |
| 2024-02-02 | 16.65 | $16.59 | 122200 |
| 2024-02-01 | 16.70 | $16.86 | 97800 |
| 2024-01-31 | 16.67 | $16.53 | 91100 |
| 2024-01-30 | 16.75 | $16.92 | 55500 |
| 2024-01-29 | 16.72 | $16.98 | 76900 |
| 2024-01-26 | 16.67 | $16.84 | 56200 |
| 2024-01-25 | 16.66 | $16.82 | 57500 |
| 2024-01-24 | 16.65 | $16.61 | 63800 |
| 2024-01-23 | 16.71 | $16.80 | 53400 |
| 2024-01-22 | 16.73 | $16.84 | 66600 |
| 2024-01-19 | 16.74 | $16.68 | 76200 |
| 2024-01-18 | 16.80 | $16.66 | 66400 |
| 2024-01-17 | 16.89 | $16.68 | 127400 |
| 2024-01-16 | 17.00 | $16.79 | 99100 |
| 2024-01-12 | 17.09 | $17.03 | 52300 |
| 2024-01-11 | 17.13 | $16.98 | 83200 |
| 2024-01-10 | 17.19 | $17.08 | 57300 |
| 2024-01-09 | 17.23 | $17.13 | 66200 |
| 2024-01-08 | 17.27 | $17.26 | 59500 |
| 2024-01-05 | 17.27 | $17.10 | 109800 |
| 2024-01-04 | 17.33 | $17.11 | 88900 |
| 2024-01-03 | 17.39 | $17.13 | 97800 |
| 2024-01-02 | 17.46 | $17.42 | 111800 |
| 2023-12-29 | 17.45 | $17.33 | 128100 |
| 2023-12-28 | 17.46 | $17.62 | 79200 |
| 2023-12-27 | 17.38 | $17.48 | 93700 |
| 2023-12-26 | 17.33 | $17.42 | 88500 |
| 2023-12-22 | 17.28 | $17.30 | 97500 |
| 2023-12-21 | 17.26 | $17.15 | 88700 |
| 2023-12-20 | 17.28 | $17.02 | 131400 |
| 2023-12-19 | 17.34 | $17.20 | 115000 |
| 2023-12-18 | 17.35 | $17.15 | 294000 |
| 2023-12-15 | 17.38 | $17.24 | 254600 |
| 2023-12-14 | 17.39 | $17.23 | 215300 |
| 2023-12-13 | 17.39 | $17.14 | 290900 |
| 2023-12-12 | 17.42 | $17.10 | 128200 |
| 2023-12-11 | 17.47 | $17.10 | 129300 |
| 2023-12-08 | 17.52 | $17.38 | 79800 |
| 2023-12-07 | 17.49 | $17.53 | 72900 |
| 2023-12-06 | 17.40 | $17.46 | 81600 |
| 2023-12-05 | 17.30 | $17.52 | 78600 |
| 2023-12-04 | 17.16 | $17.44 | 146500 |
| 2023-12-01 | 17.01 | $17.19 | 192500 |
| 2023-11-30 | 16.91 | $16.90 | 109800 |
| 2023-11-29 | 16.87 | $16.90 | 76900 |
| 2023-11-28 | 16.81 | $16.85 | 47900 |
| 2023-11-27 | 16.76 | $16.80 | 83900 |
| 2023-11-24 | 16.71 | $16.70 | 38200 |
| 2023-11-22 | 16.68 | $16.62 | 75900 |
| 2023-11-21 | 16.66 | $16.46 | 71600 |
| 2023-11-20 | 16.69 | $16.62 | 84200 |
| 2023-11-17 | 16.68 | $16.62 | 73600 |
| 2023-11-16 | 16.65 | $16.53 | 79200 |
| 2023-11-15 | 16.65 | $16.75 | 72000 |
| 2023-11-14 | 16.57 | $16.76 | 180200 |
| 2023-11-13 | 16.47 | $16.25 | 59500 |
| 2023-11-10 | 16.51 | $16.38 | 58200 |
| 2023-11-09 | 16.52 | $16.26 | 95300 |
| 2023-11-08 | 16.56 | $16.48 | 106000 |
| 2023-11-07 | 16.54 | $16.50 | 80600 |
| 2023-11-06 | 16.50 | $16.76 | 74800 |
| 2023-11-03 | 16.38 | $16.92 | 115900 |
| 2023-11-02 | 16.17 | $16.65 | 87400 |
| 2023-11-01 | 16.00 | $16.41 | 77500 |
| 2023-10-31 | 15.88 | $16.19 | 96500 |
| 2023-10-30 | 15.80 | $15.89 | 180500 |
| 2023-10-27 | 15.79 | $15.83 | 195200 |
| 2023-10-26 | 15.81 | $15.76 | 175100 |
| 2023-10-25 | 15.86 | $15.73 | 82600 |
| 2023-10-24 | 15.93 | $15.82 | 91100 |
| 2023-10-23 | 15.99 | $15.71 | 113400 |
| 2023-10-20 | 16.10 | $15.82 | 102100 |
| 2023-10-19 | 16.20 | $16.04 | 69200 |
| 2023-10-18 | 16.25 | $16.31 | 115400 |
| 2023-10-17 | 16.23 | $16.40 | 212000 |
| 2023-10-16 | 16.18 | $16.38 | 189100 |
| 2023-10-13 | 16.13 | $16.15 | 94700 |
| 2023-10-12 | 16.14 | $16.35 | 106000 |
| 2023-10-11 | 16.09 | $16.54 | 107100 |
| 2023-10-10 | 15.97 | $16.36 | 64400 |
| 2023-10-09 | 15.89 | $16.29 | 96600 |
| 2023-10-06 | 15.81 | $16.03 | 122500 |
| 2023-10-05 | 15.81 | $16.10 | 101000 |
| 2023-10-04 | 15.79 | $15.93 | 107100 |
| 2023-10-03 | 15.82 | $15.74 | 151400 |
| 2023-10-02 | 15.93 | $15.93 | 122800 |
| 2023-09-29 | 16.01 | $16.21 | 127100 |
| 2023-09-28 | 16.02 | $16.24 | 116100 |
| 2023-09-27 | 16.03 | $16.15 | 182500 |
| 2023-09-26 | 16.08 | $15.87 | 186200 |
| 2023-09-25 | 16.24 | $16.04 | 122400 |
| 2023-09-22 | 16.38 | $16.06 | 96800 |
| 2023-09-21 | 16.54 | $16.32 | 107500 |
| 2023-09-20 | 16.67 | $16.60 | 72300 |
| 2023-09-19 | 16.74 | $16.55 | 76700 |
| 2023-09-18 | 16.84 | $16.67 | 106200 |
| 2023-09-15 | 16.93 | $16.83 | 127600 |
| 2023-09-14 | 16.99 | $16.90 | 118800 |
| 2023-09-13 | 17.05 | $16.66 | 114700 |
| 2023-09-12 | 17.19 | $17.12 | 103000 |
| 2023-09-11 | 17.22 | $17.08 | 116100 |
| 2023-09-08 | 17.26 | $17.25 | 113600 |
| 2023-09-07 | 17.27 | $17.24 | 165400 |
| 2023-09-06 | 17.28 | $17.15 | 88000 |
| 2023-09-05 | 17.32 | $17.16 | 121900 |
| 2023-09-01 | 17.36 | $17.60 | 84700 |
| 2023-08-31 | 17.27 | $17.62 | 109400 |
| 2023-08-30 | 17.16 | $17.63 | 134600 |
| 2023-08-29 | 17.02 | $17.57 | 105100 |
| 2023-08-28 | 16.88 | $17.44 | 114500 |
| 2023-08-25 | 16.74 | $17.12 | 85900 |
| 2023-08-24 | 16.68 | $17.07 | 133500 |
| 2023-08-23 | 16.63 | $16.97 | 365700 |
| 2023-08-22 | 16.60 | $16.50 | 110800 |
| 2023-08-21 | 16.72 | $16.45 | 91800 |
| 2023-08-18 | 16.88 | $16.53 | 143600 |
| 2023-08-17 | 17.07 | $16.55 | 131700 |
| 2023-08-16 | 17.28 | $16.83 | 102100 |
| 2023-08-15 | 17.46 | $17.03 | 76600 |
| 2023-08-14 | 17.62 | $17.34 | 86200 |
| 2023-08-11 | 17.71 | $17.67 | 59000 |
| 2023-08-10 | 17.71 | $17.65 | 89400 |
| 2023-08-09 | 17.73 | $17.66 | 82400 |
| 2023-08-08 | 17.73 | $17.68 | 93200 |
| 2023-08-07 | 17.74 | $17.89 | 108600 |
| 2023-08-04 | 17.67 | $17.71 | 109500 |
| 2023-08-03 | 17.65 | $17.55 | 71100 |
| 2023-08-02 | 17.67 | $17.61 | 99200 |
| 2023-08-01 | 17.67 | $17.51 | 103800 |
| 2023-07-31 | 17.70 | $17.50 | 115500 |
| 2023-07-28 | 17.74 | $17.28 | 118800 |
| 2023-07-27 | 17.86 | $17.50 | 74000 |
| 2023-07-26 | 17.92 | $17.79 | 72000 |
| 2023-07-25 | 17.91 | $17.75 | 80000 |
| 2023-07-24 | 17.90 | $18.00 | 110000 |
| 2023-07-21 | 17.80 | $17.71 | 73100 |
| 2023-07-20 | 17.77 | $17.76 | 63800 |
| 2023-07-19 | 17.71 | $17.71 | 69200 |
| 2023-07-18 | 17.65 | $17.60 | 66100 |
| 2023-07-17 | 17.60 | $17.55 | 73500 |
| 2023-07-14 | 17.56 | $17.50 | 119300 |
| 2023-07-13 | 17.52 | $17.37 | 136200 |
| 2023-07-12 | 17.51 | $17.44 | 121900 |
| 2023-07-11 | 17.46 | $17.62 | 101100 |
| 2023-07-10 | 17.35 | $17.23 | 68800 |
| 2023-07-07 | 17.33 | $17.36 | 109200 |
| 2023-07-06 | 17.26 | $17.34 | 129900 |
| 2023-07-05 | 17.18 | $17.42 | 185700 |
| 2023-07-03 | 17.05 | $17.41 | 127000 |
| 2023-06-30 | 16.89 | $17.14 | 177200 |
| 2023-06-29 | 16.78 | $17.01 | 103100 |
| 2023-06-28 | 16.68 | $16.61 | 121000 |
| 2023-06-27 | 16.69 | $16.77 | 111000 |
| 2023-06-26 | 16.66 | $16.49 | 119900 |
| 2023-06-23 | 16.70 | $16.12 | 570300 |
| 2023-06-22 | 16.86 | $16.46 | 92500 |
| 2023-06-21 | 16.95 | $16.62 | 117400 |
| 2023-06-20 | 17.01 | $16.97 | 120300 |
| 2023-06-16 | 16.96 | $17.02 | 148200 |
| 2023-06-15 | 16.89 | $16.89 | 99400 |
| 2023-06-14 | 16.83 | $16.75 | 150600 |
| 2023-06-13 | 16.81 | $16.61 | 170800 |
| 2023-06-12 | 16.82 | $16.73 | 111300 |
| 2023-06-09 | 16.80 | $16.78 | 73800 |
| 2023-06-08 | 16.75 | $16.91 | 122700 |
| 2023-06-07 | 16.64 | $17.19 | 209100 |
| 2023-06-06 | 16.42 | $17.06 | 210700 |
| 2023-06-05 | 16.19 | $16.59 | 166700 |
| 2023-06-02 | 16.06 | $16.49 | 170300 |
| 2023-06-01 | 15.93 | $15.96 | 189500 |
| 2023-05-31 | 15.95 | $15.94 | 158900 |
| 2023-05-30 | 15.98 | $15.97 | 120600 |
| 2023-05-26 | 16.00 | $15.90 | 91100 |
| 2023-05-25 | 16.06 | $15.83 | 144000 |
| 2023-05-24 | 16.16 | $15.97 | 125600 |
| 2023-05-23 | 16.23 | $16.21 | 176700 |
| 2023-05-22 | 16.24 | $16.33 | 153100 |
| 2023-05-19 | 16.22 | $16.22 | 133800 |
| 2023-05-18 | 16.24 | $16.30 | 137900 |
| 2023-05-17 | 16.23 | $16.38 | 193600 |
| 2023-05-16 | 16.19 | $16.07 | 159400 |
| 2023-05-15 | 16.25 | $16.30 | 126300 |
| 2023-05-12 | 16.25 | $16.20 | 114500 |
| 2023-05-11 | 16.29 | $16.18 | 78600 |
| 2023-05-10 | 16.34 | $16.24 | 94000 |
| 2023-05-09 | 16.38 | $16.27 | 92500 |
| 2023-05-08 | 16.42 | $16.31 | 109400 |
| 2023-05-05 | 16.47 | $16.35 | 88100 |
| 2023-05-04 | 16.51 | $16.34 | 112600 |
| 2023-05-03 | 16.56 | $16.28 | 122000 |
| 2023-05-02 | 16.64 | $16.38 | 165600 |
| 2023-05-01 | 16.71 | $16.33 | 225500 |
| 2023-04-28 | 16.81 | $16.84 | 186100 |
| 2023-04-27 | 16.77 | $16.97 | 116500 |
| 2023-04-26 | 16.68 | $16.68 | 138200 |
| 2023-04-25 | 16.66 | $16.74 | 132100 |
| 2023-04-24 | 16.62 | $16.80 | 199600 |
| 2023-04-21 | 16.55 | $16.70 | 170900 |
| 2023-04-20 | 16.50 | $16.45 | 90400 |
| 2023-04-19 | 16.52 | $16.44 | 188100 |
| 2023-04-18 | 16.55 | $16.45 | 96700 |
| 2023-04-17 | 16.58 | $16.69 | 190200 |
| 2023-04-14 | 16.54 | $16.35 | 159500 |
| 2023-04-13 | 16.60 | $16.50 | 158800 |
| 2023-04-12 | 16.63 | $16.50 | 177400 |
| 2023-04-11 | 16.67 | $16.62 | 233000 |
| 2023-04-10 | 16.68 | $16.66 | 219600 |
| 2023-04-06 | 16.69 | $16.83 | 106700 |
| 2023-04-05 | 16.64 | $16.66 | 137400 |
| 2023-04-04 | 16.64 | $16.71 | 272700 |
| 2023-04-03 | 16.62 | $17.03 | 224100 |
| 2023-03-31 | 16.50 | $17.26 | 273000 |
| 2023-03-30 | 16.29 | $16.80 | 182700 |
| 2023-03-29 | 16.18 | $16.70 | 243500 |
| 2023-03-28 | 16.09 | $16.56 | 197100 |
| 2023-03-27 | 16.03 | $16.57 | 187700 |
| 2023-03-24 | 15.96 | $16.54 | 308400 |
| 2023-03-23 | 15.89 | $16.17 | 251000 |
| 2023-03-22 | 15.94 | $16.06 | 256800 |
| 2023-03-21 | 16.05 | $16.79 | 328500 |
| 2023-03-20 | 15.96 | $16.33 | 372200 |
| 2023-03-17 | 16.01 | $15.99 | 866500 |
| 2023-03-16 | 16.19 | $16.47 | 307200 |
| 2023-03-15 | 16.27 | $16.58 | 392800 |
| 2023-03-14 | 16.35 | $16.52 | 363200 |
| 2023-03-13 | 16.48 | $16.20 | 351800 |
| 2023-03-10 | 16.75 | $16.27 | 339900 |
| 2023-03-09 | 17.06 | $16.84 | 337500 |
| 2023-03-08 | 17.28 | $17.04 | 245700 |
| 2023-03-07 | 17.49 | $17.56 | 192200 |
| 2023-03-06 | 17.59 | $17.98 | 315200 |
| 2023-03-03 | 17.59 | $17.53 | 195400 |
| 2023-03-02 | 17.74 | $17.51 | 156200 |
| 2023-03-01 | 17.93 | $17.58 | 369900 |
| 2023-02-28 | 18.16 | $17.58 | 245600 |
| 2023-02-27 | 18.44 | $17.94 | 341100 |
| 2023-02-24 | 18.67 | $17.66 | 861700 |
| 2023-02-23 | 19.04 | $18.89 | 94100 |
| 2023-02-22 | 19.11 | $18.69 | 123800 |
| 2023-02-21 | 19.25 | $18.65 | 136800 |
| 2023-02-17 | 19.44 | $19.24 | 117700 |
| 2023-02-16 | 19.48 | $19.25 | 148600 |
| 2023-02-15 | 19.52 | $19.21 | 78900 |
| 2023-02-14 | 19.58 | $19.29 | 92300 |
| 2023-02-13 | 19.63 | $19.23 | 152900 |
| 2023-02-10 | 19.70 | $19.15 | 134500 |
| 2023-02-09 | 19.81 | $19.26 | 88500 |
| 2023-02-08 | 19.90 | $19.51 | 89200 |
| 2023-02-07 | 19.92 | $19.71 | 133100 |
| 2023-02-06 | 19.88 | $19.71 | 123100 |
| 2023-02-03 | 19.83 | $19.96 | 87500 |
| 2023-02-02 | 19.67 | $19.99 | 124600 |
| 2023-02-01 | 19.47 | $19.68 | 135900 |
| 2023-01-31 | 19.31 | $19.64 | 132500 |
| 2023-01-30 | 19.13 | $19.31 | 107600 |
| 2023-01-27 | 19.01 | $19.29 | 100700 |
| 2023-01-26 | 18.87 | $19.18 | 87900 |
| 2023-01-25 | 18.72 | $18.98 | 139400 |
| 2023-01-24 | 18.61 | $18.71 | 83500 |
| 2023-01-23 | 18.56 | $18.66 | 118900 |
| 2023-01-20 | 18.51 | $18.62 | 98400 |
| 2023-01-19 | 18.46 | $18.32 | 75100 |
| 2023-01-18 | 18.50 | $18.35 | 69000 |
| 2023-01-17 | 18.54 | $18.60 | 99800 |
| 2023-01-13 | 18.51 | $18.74 | 78100 |
| 2023-01-12 | 18.43 | $18.94 | 91400 |
| 2023-01-11 | 18.27 | $18.71 | 94200 |
| 2023-01-10 | 18.15 | $18.52 | 116200 |
| 2023-01-09 | 18.06 | $18.33 | 92500 |
| 2023-01-06 | 18.03 | $18.07 | 221000 |
| 2023-01-05 | 18.07 | $18.24 | 171600 |
| 2023-01-04 | 18.07 | $18.78 | 128300 |
| 2023-01-03 | 17.91 | $18.48 | 182000 |
| 2022-12-30 | 17.82 | $18.28 | 144200 |
| 2022-12-29 | 17.77 | $18.11 | 125500 |
| 2022-12-28 | 17.78 | $17.95 | 148400 |
| 2022-12-27 | 17.86 | $18.31 | 182800 |
| 2022-12-23 | 17.84 | $18.11 | 178500 |
| 2022-12-22 | 17.89 | $18.16 | 184900 |
| 2022-12-21 | 17.95 | $17.91 | 133400 |
| 2022-12-20 | 18.10 | $17.92 | 126700 |
| 2022-12-19 | 18.30 | $18.29 | 172900 |
| 2022-12-16 | 18.44 | $18.28 | 231900 |
| 2022-12-15 | 18.62 | $18.46 | 124100 |
| 2022-12-14 | 18.79 | $18.70 | 165600 |
| 2022-12-13 | 18.92 | $18.80 | 376000 |
| 2022-12-12 | 19.06 | $18.72 | 401400 |
| 2022-12-09 | 19.26 | $18.87 | 257000 |
| 2022-12-08 | 19.46 | $19.29 | 648900 |
| 2022-12-07 | 19.58 | $19.20 | 190300 |
| 2022-12-06 | 19.75 | $19.30 | 248800 |
| 2022-12-05 | 19.93 | $19.24 | 213400 |
| 2022-12-02 | 20.17 | $19.30 | 624100 |
| 2022-12-01 | 20.44 | $19.06 | 1.9M |
| 2022-11-30 | 20.85 | $20.97 | 112200 |
| 2022-11-29 | 20.73 | $21.15 | 185400 |
| 2022-11-28 | 20.53 | $20.24 | 111900 |
| 2022-11-25 | 20.56 | $20.46 | 65100 |
| 2022-11-23 | 20.53 | $20.35 | 98900 |
| 2022-11-22 | 20.51 | $20.45 | 141700 |
| 2022-11-21 | 20.46 | $20.39 | 83300 |
| 2022-11-18 | 20.41 | $20.39 | 73500 |
| 2022-11-17 | 20.35 | $20.15 | 103800 |
| 2022-11-16 | 20.34 | $19.97 | 198800 |
| 2022-11-15 | 20.39 | $20.02 | 79900 |
| 2022-11-14 | 20.42 | $19.86 | 105700 |
| 2022-11-11 | 20.50 | $20.23 | 158400 |
| 2022-11-10 | 20.47 | $20.23 | 124600 |
| 2022-11-09 | 20.43 | $19.67 | 69000 |
| 2022-11-08 | 20.56 | $20.02 | 99400 |
| 2022-11-07 | 20.58 | $20.39 | 122700 |
| 2022-11-04 | 20.49 | $20.42 | 114200 |
| 2022-11-03 | 20.36 | $20.11 | 100800 |
| 2022-11-02 | 20.29 | $20.07 | 133800 |
| 2022-11-01 | 20.21 | $20.42 | 172300 |
| 2022-10-31 | 19.99 | $20.10 | 131000 |
| 2022-10-28 | 19.82 | $20.45 | 120100 |
| 2022-10-27 | 19.49 | $20.08 | 71600 |
| 2022-10-26 | 19.21 | $20.01 | 76600 |
| 2022-10-25 | 18.88 | $19.97 | 167800 |
| 2022-10-24 | 18.49 | $19.19 | 95900 |
| 2022-10-21 | 18.26 | $18.88 | 79900 |
| 2022-10-20 | 18.09 | $18.58 | 54300 |
| 2022-10-19 | 17.98 | $18.50 | 67400 |
| 2022-10-18 | 17.87 | $18.83 | 110300 |
| 2022-10-17 | 17.65 | $18.56 | 111900 |
| 2022-10-14 | 17.48 | $17.87 | 53800 |
| 2022-10-13 | 17.49 | $18.18 | 87500 |
| 2022-10-12 | 17.43 | $17.58 | 67000 |
| 2022-10-11 | 17.55 | $17.67 | 73500 |
| 2022-10-10 | 17.69 | $17.47 | 97000 |
| 2022-10-07 | 17.93 | $17.87 | 105800 |
| 2022-10-06 | 18.12 | $17.84 | 78800 |
| 2022-10-05 | 18.36 | $18.41 | 111400 |
| 2022-10-04 | 18.49 | $18.77 | 168400 |
| 2022-10-03 | 18.55 | $18.82 | 102800 |
| 2022-09-30 | 18.61 | $18.74 | 98900 |
| 2022-09-29 | 18.72 | $18.53 | 112200 |
| 2022-09-28 | 18.94 | $19.31 | 109800 |
| 2022-09-27 | 18.97 | $18.62 | 141800 |
| 2022-09-26 | 19.24 | $18.96 | 177400 |
| 2022-09-23 | 19.46 | $19.41 | 135900 |
| 2022-09-22 | 19.61 | $19.54 | 131800 |
| 2022-09-21 | 19.75 | $19.82 | 98300 |
| 2022-09-20 | 19.84 | $19.92 | 103200 |
| 2022-09-19 | 19.93 | $20.45 | 68400 |
| 2022-09-16 | 19.88 | $20.42 | 289200 |
| 2022-09-15 | 19.84 | $19.78 | 116400 |
| 2022-09-14 | 20.00 | $19.62 | 143500 |
| 2022-09-13 | 20.25 | $19.68 | 183200 |
| 2022-09-12 | 20.55 | $20.76 | 115100 |
| 2022-09-09 | 20.57 | $20.34 | 113100 |
| 2022-09-08 | 20.74 | $20.63 | 149300 |
| 2022-09-07 | 20.87 | $20.91 | 116200 |
| 2022-09-06 | 20.93 | $20.59 | 150800 |
| 2022-09-02 | 21.12 | $20.86 | 89400 |
| 2022-09-01 | 21.26 | $20.75 | 182600 |
| 2022-08-31 | 21.47 | $21.11 | 100000 |
| 2022-08-30 | 21.62 | $21.19 | 81300 |
| 2022-08-29 | 21.77 | $21.44 | 80300 |
| 2022-08-26 | 21.88 | $21.48 | 75100 |
| 2022-08-25 | 22.00 | $22.00 | 93500 |
| 2022-08-24 | 21.97 | $21.45 | 135800 |
| 2022-08-23 | 22.11 | $21.72 | 121000 |
| 2022-08-22 | 22.19 | $22.05 | 205400 |
| 2022-08-19 | 22.18 | $21.99 | 109600 |
| 2022-08-18 | 22.18 | $21.94 | 90900 |
| 2022-08-17 | 22.19 | $22.00 | 194900 |
| 2022-08-16 | 22.18 | $21.77 | 269500 |
| 2022-08-15 | 22.24 | $22.34 | 157100 |
| 2022-08-12 | 22.11 | $22.56 | 219100 |
| 2022-08-11 | 21.89 | $22.09 | 173000 |
| 2022-08-10 | 21.76 | $21.75 | 184200 |
| 2022-08-09 | 21.71 | $21.49 | 79000 |
| 2022-08-08 | 21.72 | $21.60 | 108700 |
| 2022-08-05 | 21.69 | $21.49 | 70100 |
| 2022-08-04 | 21.69 | $21.43 | 72200 |
| 2022-08-03 | 21.70 | $21.38 | 148100 |
| 2022-08-02 | 21.73 | $21.48 | 121900 |
| 2022-08-01 | 21.72 | $21.53 | 195600 |
| 2022-07-29 | 21.69 | $21.20 | 170400 |
| 2022-07-28 | 21.74 | $22.00 | 99600 |
| 2022-07-27 | 21.56 | $21.65 | 57000 |
| 2022-07-26 | 21.43 | $21.25 | 54900 |
| 2022-07-25 | 21.40 | $21.46 | 46200 |
| 2022-07-22 | 21.29 | $21.33 | 67500 |
| 2022-07-21 | 21.19 | $21.73 | 68200 |
| 2022-07-20 | 20.94 | $21.34 | 48000 |
| 2022-07-19 | 20.75 | $21.33 | 72300 |
| 2022-07-18 | 20.52 | $20.96 | 56500 |
| 2022-07-15 | 20.36 | $20.54 | 63800 |
| 2022-07-14 | 20.29 | $20.10 | 64400 |
| 2022-07-13 | 20.36 | $20.25 | 66900 |
| 2022-07-12 | 20.38 | $20.49 | 52500 |
| 2022-07-11 | 20.34 | $20.53 | 57700 |
| 2022-07-08 | 20.28 | $20.31 | 75000 |
| 2022-07-07 | 20.28 | $20.26 | 74300 |
| 2022-07-06 | 20.29 | $20.55 | 101400 |
| 2022-07-05 | 20.22 | $20.64 | 178300 |
| 2022-07-01 | 20.10 | $20.65 | 287200 |
| 2022-06-30 | 19.95 | $20.37 | 112200 |
| 2022-06-29 | 19.87 | $20.21 | 81600 |
| 2022-06-28 | 19.83 | $20.43 | 51000 |
| 2022-06-27 | 19.71 | $20.48 | 81600 |
| 2022-06-24 | 19.55 | $20.21 | 182400 |
| 2022-06-23 | 19.46 | $19.70 | 69000 |
| 2022-06-22 | 19.52 | $19.88 | 78300 |
| 2022-06-21 | 19.54 | $19.92 | 85500 |
| 2022-06-17 | 19.57 | $19.37 | 109200 |
| 2022-06-16 | 19.78 | $19.23 | 251400 |
| 2022-06-15 | 20.10 | $19.13 | 220500 |
| 2022-06-14 | 20.52 | $19.17 | 498900 |
| 2022-06-13 | 21.03 | $19.92 | 162300 |
| 2022-06-10 | 21.41 | $20.71 | 99900 |
| 2022-06-09 | 21.63 | $20.77 | 71400 |
| 2022-06-08 | 21.87 | $21.16 | 93900 |
| 2022-06-07 | 22.04 | $21.99 | 195300 |
| 2022-06-06 | 21.98 | $21.80 | 117300 |
| 2022-06-03 | 21.95 | $21.82 | 112500 |
| 2022-06-02 | 21.92 | $22.00 | 76200 |
| 2022-06-01 | 21.81 | $21.97 | 159600 |
| 2022-05-31 | 21.68 | $21.96 | 160200 |
| 2022-05-27 | 21.53 | $22.09 | 180000 |
| 2022-05-26 | 21.29 | $21.82 | 102300 |
| 2022-05-25 | 21.09 | $21.56 | 85200 |
| 2022-05-24 | 20.93 | $21.42 | 84900 |
| 2022-05-23 | 20.77 | $20.95 | 75300 |
| 2022-05-20 | 20.73 | $20.48 | 99000 |
| 2022-05-19 | 20.84 | $21.01 | 122700 |
| 2022-05-18 | 20.80 | $21.10 | 62100 |
| 2022-05-17 | 20.72 | $21.67 | 117600 |
| 2022-05-16 | 20.45 | $21.47 | 123000 |
| 2022-05-13 | 20.19 | $20.91 | 113700 |
| 2022-05-12 | 20.06 | $20.19 | 98100 |
| 2022-05-11 | 20.13 | $19.99 | 77400 |
| 2022-05-10 | 20.29 | $19.96 | 96900 |
| 2022-05-09 | 20.50 | $20.11 | 165900 |
| 2022-05-06 | 20.72 | $20.63 | 82500 |
| 2022-05-05 | 20.82 | $20.60 | 153300 |
| 2022-05-04 | 20.96 | $21.25 | 61200 |
| 2022-05-03 | 20.93 | $20.81 | 76500 |
| 2022-05-02 | 21.03 | $20.47 | 142800 |
| 2022-04-29 | 21.27 | $21.26 | 101700 |
| 2022-04-28 | 21.31 | $21.68 | 60600 |
| 2022-04-27 | 21.23 | $21.37 | 130200 |
| 2022-04-26 | 21.24 | $20.55 | 73500 |
| 2022-04-25 | 21.50 | $21.23 | 87600 |
| 2022-04-22 | 21.61 | $21.22 | 80100 |
| 2022-04-21 | 21.75 | $21.66 | 68400 |
| 2022-04-20 | 21.77 | $21.97 | 60000 |
| 2022-04-19 | 21.70 | $21.66 | 68400 |
| 2022-04-18 | 21.71 | $21.65 | 40800 |
| 2022-04-14 | 21.73 | $21.73 | 51900 |
| 2022-04-13 | 21.73 | $22.05 | 117900 |
| 2022-04-12 | 21.62 | $21.38 | 71100 |
| 2022-04-11 | 21.69 | $21.38 | 70800 |
| 2022-04-08 | 21.79 | $21.44 | 81000 |
| 2022-04-07 | 21.88 | $21.32 | 52500 |
| 2022-04-06 | 22.02 | $21.84 | 131100 |
| 2022-04-05 | 22.03 | $21.94 | 98700 |
| 2022-04-04 | 22.00 | $21.97 | 89100 |
| 2022-04-01 | 21.95 | $22.33 | 102900 |
| 2022-03-31 | 21.78 | $22.11 | 287700 |
| 2022-03-30 | 21.63 | $21.57 | 85800 |
| 2022-03-29 | 21.61 | $21.70 | 138300 |
| 2022-03-28 | 21.54 | $21.55 | 74100 |
| 2022-03-25 | 21.51 | $21.45 | 48900 |
| 2022-03-24 | 21.49 | $21.22 | 52200 |
| 2022-03-23 | 21.54 | $21.02 | 82200 |
| 2022-03-22 | 21.66 | $21.40 | 54900 |
| 2022-03-21 | 21.68 | $21.61 | 69600 |
| 2022-03-18 | 21.64 | $21.61 | 95100 |
| 2022-03-17 | 21.57 | $21.47 | 49500 |
| 2022-03-16 | 21.54 | $21.18 | 94500 |
| 2022-03-15 | 21.57 | $21.15 | 59700 |
| 2022-03-14 | 21.62 | $21.08 | 102000 |
| 2022-03-11 | 21.70 | $21.35 | 119400 |
| 2022-03-10 | 21.69 | $21.36 | 60900 |
| 2022-03-09 | 21.68 | $21.15 | 188700 |
| 2022-03-08 | 21.71 | $21.42 | 231300 |
| 2022-03-07 | 21.66 | $21.61 | 155100 |
| 2022-03-04 | 21.53 | $22.11 | 107100 |
| 2022-03-03 | 21.20 | $22.07 | 123300 |
| 2022-03-02 | 20.80 | $21.62 | 148800 |
| 2022-03-01 | 20.45 | $21.12 | 196500 |
| 2022-02-28 | 20.18 | $20.90 | 123000 |
| 2022-02-25 | 19.92 | $20.79 | 78900 |
| 2022-02-24 | 19.64 | $20.14 | 132300 |
| 2022-02-23 | 19.50 | $19.50 | 103500 |
| 2022-02-22 | 19.54 | $19.58 | 57600 |
| 2022-02-18 | 19.56 | $19.75 | 62100 |
| 2022-02-17 | 19.53 | $19.80 | 45900 |
| 2022-02-16 | 19.48 | $19.90 | 74400 |
| 2022-02-15 | 19.40 | $19.40 | 93600 |
| 2022-02-14 | 19.45 | $19.41 | 81600 |
| 2022-02-11 | 19.52 | $19.65 | 117000 |
| 2022-02-10 | 19.54 | $19.96 | 102000 |
| 2022-02-09 | 19.46 | $19.95 | 74400 |
| 2022-02-08 | 19.37 | $19.70 | 56400 |
| 2022-02-07 | 19.34 | $19.54 | 81900 |
| 2022-02-04 | 19.37 | $19.46 | 96600 |
| 2022-02-03 | 19.43 | $19.54 | 58800 |
| 2022-02-02 | 19.48 | $19.67 | 77700 |
| 2022-02-01 | 19.51 | $19.59 | 72600 |
| 2022-01-31 | 19.58 | $19.53 | 100800 |
| 2022-01-28 | 19.68 | $19.32 | 102600 |
| 2022-01-27 | 19.88 | $19.27 | 129900 |
| 2022-01-26 | 20.14 | $19.38 | 118500 |
| 2022-01-25 | 20.42 | $19.70 | 113400 |
| 2022-01-24 | 20.66 | $19.77 | 187800 |
| 2022-01-21 | 20.92 | $20.00 | 177300 |
| 2022-01-20 | 21.17 | $19.90 | 275700 |
| 2022-01-19 | 21.49 | $20.94 | 144300 |
| 2022-01-18 | 21.55 | $21.22 | 144900 |
| 2022-01-14 | 21.52 | $21.39 | 135900 |
| 2022-01-13 | 21.42 | $21.47 | 193500 |
| 2022-01-12 | 21.26 | $20.93 | 95700 |
| 2022-01-11 | 21.22 | $21.16 | 151200 |
| 2022-01-10 | 21.09 | $20.90 | 116700 |
| 2022-01-07 | 21.00 | $20.91 | 188100 |
| 2022-01-06 | 20.88 | $20.76 | 77400 |
| 2022-01-05 | 20.77 | $20.43 | 104400 |
| 2022-01-04 | 20.72 | $20.67 | 154200 |
| 2022-01-03 | 20.59 | $21.00 | 167400 |
| 2021-12-31 | 20.30 | $20.47 | 339600 |
| 2021-12-30 | 20.11 | $20.41 | 96900 |
| 2021-12-29 | 19.89 | $20.31 | 161100 |
| 2021-12-28 | 19.64 | $20.04 | 132900 |
| 2021-12-27 | 19.42 | $20.05 | 155100 |
| 2021-12-23 | 19.14 | $19.92 | 175500 |
| 2021-12-22 | 18.84 | $19.53 | 106500 |
| 2021-12-21 | 18.60 | $19.09 | 361500 |
| 2021-12-20 | 18.44 | $18.45 | 146100 |
| 2021-12-17 | 18.44 | $18.49 | 111900 |
| 2021-12-16 | 18.44 | $18.54 | 153900 |
| 2021-12-15 | 18.42 | $18.61 | 108000 |
| 2021-12-14 | 18.37 | $18.49 | 113700 |
| 2021-12-13 | 18.35 | $18.44 | 162900 |
| 2021-12-10 | 18.35 | $18.27 | 91800 |
| 2021-12-09 | 18.40 | $18.23 | 68400 |
| 2021-12-08 | 18.47 | $18.42 | 81000 |
| 2021-12-07 | 18.50 | $18.57 | 102600 |
| 2021-12-06 | 18.49 | $18.47 | 88800 |
| 2021-12-03 | 18.51 | $18.30 | 73200 |
| 2021-12-02 | 18.59 | $18.48 | 112800 |
| 2021-12-01 | 18.62 | $18.16 | 114900 |
| 2021-11-30 | 18.77 | $18.31 | 137700 |
| 2021-11-29 | 18.89 | $18.57 | 180900 |
| 2021-11-26 | 18.96 | $18.31 | 111300 |
| 2021-11-24 | 19.12 | $18.83 | 115500 |
| 2021-11-23 | 19.15 | $18.81 | 139200 |
| 2021-11-22 | 19.19 | $19.23 | 90300 |
| 2021-11-19 | 19.09 | $19.03 | 118500 |
| 2021-11-18 | 19.03 | $19.12 | 121200 |
| 2021-11-17 | 18.93 | $18.97 | 135300 |
| 2021-11-16 | 18.84 | $19.07 | 270300 |
| 2021-11-15 | 18.70 | $18.76 | 101100 |
| 2021-11-12 | 18.63 | $18.55 | 37500 |
| 2021-11-11 | 18.60 | $18.83 | 44100 |
| 2021-11-10 | 18.47 | $18.63 | 40500 |
| 2021-11-09 | 18.37 | $18.46 | 39000 |
| 2021-11-08 | 18.30 | $18.39 | 100500 |
| 2021-11-05 | 18.24 | $18.83 | 111300 |
| 2021-11-04 | 18.02 | $18.07 | 74100 |
| 2021-11-03 | 17.99 | $18.11 | 351600 |
| 2021-11-02 | 17.95 | $17.97 | 344700 |
| 2021-11-01 | 17.94 | $18.04 | 75600 |
| 2021-10-29 | 17.90 | $17.87 | 80400 |
| 2021-10-28 | 17.92 | $18.01 | 44100 |
| 2021-10-27 | 17.89 | $18.05 | 66600 |
| 2021-10-26 | 17.84 | $17.97 | 76200 |
| 2021-10-25 | 17.81 | $17.83 | 53100 |
| 2021-10-22 | 17.82 | $17.71 | 56100 |
| 2021-10-21 | 17.87 | $17.79 | 50700 |
| 2021-10-20 | 17.90 | $18.15 | 44400 |
| 2021-10-19 | 17.83 | $17.78 | 40800 |
| 2021-10-18 | 17.86 | $17.82 | 50400 |
| 2021-10-15 | 17.89 | $17.84 | 75300 |
| 2021-10-14 | 17.92 | $18.04 | 69300 |
| 2021-10-13 | 17.89 | $17.97 | 27600 |
| 2021-10-12 | 17.88 | $17.90 | 29400 |
| 2021-10-11 | 17.89 | $17.83 | 52200 |
| 2021-10-08 | 17.92 | $17.77 | 67800 |
| 2021-10-07 | 17.98 | $18.03 | 48000 |
| 2021-10-06 | 17.98 | $18.03 | 81000 |
| 2021-10-05 | 17.98 | $17.95 | 70800 |
| 2021-10-04 | 18.00 | $18.34 | 126600 |
| 2021-10-01 | 17.90 | $18.24 | 141900 |
| 2021-09-30 | 17.82 | $17.92 | 98100 |
| 2021-09-29 | 17.82 | $17.92 | 69600 |
| 2021-09-28 | 17.82 | $17.68 | 61200 |
| 2021-09-27 | 17.91 | $17.82 | 88500 |
| 2021-09-24 | 17.96 | $18.02 | 32400 |
| 2021-09-23 | 17.98 | $18.24 | 39900 |
| 2021-09-22 | 17.92 | $18.05 | 100500 |
| 2021-09-21 | 17.92 | $17.77 | 72300 |
| 2021-09-20 | 18.00 | $17.69 | 119100 |
| 2021-09-17 | 18.13 | $17.92 | 220200 |
| 2021-09-16 | 18.22 | $18.11 | 79500 |
| 2021-09-15 | 18.27 | $18.19 | 102900 |
| 2021-09-14 | 18.31 | $18.16 | 71100 |
| 2021-09-13 | 18.36 | $18.03 | 84600 |
| 2021-09-10 | 18.47 | $18.00 | 107700 |
| 2021-09-09 | 18.60 | $18.15 | 68700 |
| 2021-09-08 | 18.72 | $18.24 | 161400 |
| 2021-09-07 | 18.83 | $18.79 | 162900 |
| 2021-09-03 | 18.79 | $18.94 | 147900 |
| 2021-09-02 | 18.68 | $19.09 | 243900 |
| 2021-09-01 | 18.51 | $18.99 | 129600 |
| 2021-08-31 | 18.32 | $18.70 | 67200 |
| 2021-08-30 | 18.18 | $18.46 | 83700 |
| 2021-08-27 | 18.09 | $18.45 | 77700 |
| 2021-08-26 | 17.98 | $17.95 | 69600 |
| 2021-08-25 | 18.01 | $18.01 | 94800 |
| 2021-08-24 | 18.03 | $18.03 | 70500 |
| 2021-08-23 | 18.04 | $18.11 | 65400 |
| 2021-08-20 | 18.03 | $18.06 | 95100 |
| 2021-08-19 | 18.04 | $17.68 | 96900 |
| 2021-08-18 | 18.17 | $17.87 | 74400 |
| 2021-08-17 | 18.27 | $18.13 | 58200 |
| 2021-08-16 | 18.31 | $18.49 | 88200 |
| 2021-08-13 | 18.24 | $18.27 | 45000 |
| 2021-08-12 | 18.23 | $18.28 | 84900 |
| 2021-08-11 | 18.21 | $18.23 | 41700 |
| 2021-08-10 | 18.20 | $18.32 | 69300 |
| 2021-08-09 | 18.16 | $18.17 | 57900 |
| 2021-08-06 | 18.16 | $18.25 | 86700 |
| 2021-08-05 | 18.14 | $18.08 | 68400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.54
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.39
Average
51.19
Maximum
77.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 55.54 | $21.97 | 413200 |
| 2026-07-30 | 54.53 | $21.87 | 372714 |
| 2026-07-29 | 61.13 | $22.37 | 457434 |
| 2026-07-28 | 56.54 | $21.91 | 373000 |
| 2026-07-27 | 58.24 | $22.03 | 308300 |
| 2026-07-24 | 57.94 | $22.00 | 183871 |
| 2026-07-23 | 56.03 | $21.81 | 324543 |
| 2026-07-22 | 61.02 | $22.17 | 202418 |
| 2026-07-21 | 66.67 | $22.53 | 366735 |
| 2026-07-20 | 65.49 | $22.39 | 269900 |
| 2026-07-17 | 64.02 | $22.22 | 225028 |
| 2026-07-16 | 66.22 | $22.36 | 330331 |
| 2026-07-15 | 57.98 | $21.52 | 205296 |
| 2026-07-14 | 59.45 | $21.61 | 301039 |
| 2026-07-13 | 57.51 | $21.44 | 282756 |
| 2026-07-10 | 55.73 | $21.29 | 256513 |
| 2026-07-09 | 57.88 | $21.43 | 354004 |
| 2026-07-08 | 57.88 | $21.43 | 577100 |
| 2026-07-07 | 59.66 | $21.55 | 470800 |
| 2026-07-06 | 58.45 | $21.43 | 286710 |
| 2026-07-02 | 60.46 | $21.57 | 472800 |
| 2026-07-01 | 59.61 | $21.48 | 462224 |
| 2026-06-30 | 60.02 | $21.51 | 521245 |
| 2026-06-29 | 66.04 | $21.93 | 402700 |
| 2026-06-26 | 64.51 | $21.74 | 1.4M |
| 2026-06-25 | 58.96 | $21.14 | 235349 |
| 2026-06-24 | 60.61 | $21.25 | 611918 |
| 2026-06-23 | 56.16 | $20.83 | 431249 |
| 2026-06-22 | 52.26 | $20.51 | 277510 |
| 2026-06-18 | 53.53 | $20.60 | 487300 |
| 2026-06-17 | 54.37 | $20.66 | 305000 |
| 2026-06-16 | 58.12 | $20.92 | 172900 |
| 2026-06-15 | 54.45 | $20.60 | 216800 |
| 2026-06-12 | 59.57 | $20.93 | 228538 |
| 2026-06-11 | 58.45 | $20.83 | 348162 |
| 2026-06-10 | 60.86 | $20.98 | 476600 |
| 2026-06-09 | 59.04 | $20.81 | 335200 |
| 2026-06-08 | 56.91 | $20.62 | 356310 |
| 2026-06-05 | 55.76 | $20.52 | 284725 |
| 2026-06-04 | 50.06 | $20.07 | 199710 |
| 2026-06-03 | 47.94 | $19.92 | 360300 |
| 2026-06-02 | 53.73 | $20.32 | 303700 |
| 2026-06-01 | 53.73 | $20.32 | 320000 |
| 2026-05-29 | 57.32 | $20.55 | 553578 |
| 2026-05-28 | 62.49 | $20.85 | 350505 |
| 2026-05-27 | 60.09 | $20.64 | 542838 |
| 2026-05-26 | 58.41 | $20.50 | 1.3M |
| 2026-05-22 | 56.93 | $20.38 | 317100 |
| 2026-05-21 | 58.58 | $20.48 | 716000 |
| 2026-05-20 | 62.35 | $20.70 | 306528 |
| 2026-05-19 | 62.70 | $20.72 | 444503 |
| 2026-05-18 | 59.70 | $20.44 | 740343 |
| 2026-05-15 | 53.93 | $19.98 | 198081 |
| 2026-05-14 | 55.57 | $20.08 | 287200 |
| 2026-05-13 | 53.41 | $19.92 | 285823 |
| 2026-05-12 | 58.29 | $20.21 | 277835 |
| 2026-05-11 | 59.18 | $20.26 | 339432 |
| 2026-05-08 | 59.70 | $20.29 | 795200 |
| 2026-05-07 | 59.86 | $20.30 | 337400 |
| 2026-05-06 | 63.19 | $20.50 | 407502 |
| 2026-05-05 | 64.56 | $20.58 | 315200 |
| 2026-05-04 | 62.13 | $20.33 | 545813 |
| 2026-05-01 | 63.96 | $20.44 | 408200 |
| 2026-04-30 | 62.13 | $20.25 | 394900 |
| 2026-04-29 | 65.11 | $20.43 | 331300 |
| 2026-04-28 | 57.20 | $19.70 | 126600 |
| 2026-04-27 | 55.50 | $19.57 | 158300 |
| 2026-04-24 | 57.16 | $19.67 | 139400 |
| 2026-04-23 | 56.03 | $19.58 | 108800 |
| 2026-04-22 | 53.85 | $19.41 | 185800 |
| 2026-04-21 | 56.85 | $19.60 | 211400 |
| 2026-04-20 | 65.18 | $20.06 | 141600 |
| 2026-04-17 | 65.58 | $20.08 | 208100 |
| 2026-04-16 | 62.18 | $19.77 | 146300 |
| 2026-04-15 | 61.01 | $19.67 | 131500 |
| 2026-04-14 | 62.68 | $19.76 | 182200 |
| 2026-04-13 | 59.52 | $19.49 | 177500 |
| 2026-04-10 | 60.60 | $19.55 | 298400 |
| 2026-04-09 | 59.19 | $19.43 | 281200 |
| 2026-04-08 | 56.22 | $19.19 | 276600 |
| 2026-04-07 | 55.05 | $19.10 | 269400 |
| 2026-04-06 | 53.75 | $19.00 | 176400 |
| 2026-04-02 | 51.05 | $18.80 | 160300 |
| 2026-04-01 | 46.94 | $18.52 | 174900 |
| 2026-03-31 | 46.49 | $18.49 | 232300 |
| 2026-03-30 | 45.75 | $18.44 | 164700 |
| 2026-03-27 | 40.42 | $18.10 | 220200 |
| 2026-03-26 | 41.80 | $18.22 | 187300 |
| 2026-03-25 | 42.95 | $18.32 | 174100 |
| 2026-03-24 | 43.88 | $18.40 | 249600 |
| 2026-03-23 | 45.87 | $18.57 | 198700 |
| 2026-03-20 | 42.51 | $18.34 | 319600 |
| 2026-03-19 | 47.63 | $18.76 | 177000 |
| 2026-03-18 | 48.96 | $18.86 | 206700 |
| 2026-03-17 | 52.45 | $19.11 | 234300 |
| 2026-03-16 | 50.72 | $18.98 | 132400 |
| 2026-03-13 | 47.05 | $18.72 | 195400 |
| 2026-03-12 | 49.19 | $18.88 | 276500 |
| 2026-03-11 | 53.84 | $19.20 | 328900 |
| 2026-03-10 | 60.46 | $19.59 | 284200 |
| 2026-03-09 | 59.98 | $19.55 | 227100 |
| 2026-03-06 | 64.04 | $19.77 | 433700 |
| 2026-03-05 | 62.39 | $19.62 | 251700 |
| 2026-03-04 | 64.84 | $19.75 | 353100 |
| 2026-03-03 | 63.69 | $19.64 | 321600 |
| 2026-03-02 | 63.69 | $19.64 | 767900 |
| 2026-02-27 | 62.07 | $19.48 | 288000 |
| 2026-02-26 | 62.91 | $19.53 | 299700 |
| 2026-02-25 | 62.91 | $19.53 | 271500 |
| 2026-02-24 | 62.08 | $19.44 | 305200 |
| 2026-02-23 | 67.14 | $19.76 | 325400 |
| 2026-02-20 | 69.66 | $19.91 | 391200 |
| 2026-02-19 | 63.38 | $19.19 | 201700 |
| 2026-02-18 | 61.26 | $18.99 | 228300 |
| 2026-02-17 | 64.08 | $19.15 | 237800 |
| 2026-02-13 | 61.78 | $18.93 | 233500 |
| 2026-02-12 | 56.64 | $18.50 | 202100 |
| 2026-02-11 | 56.51 | $18.49 | 137200 |
| 2026-02-10 | 58.67 | $18.62 | 246300 |
| 2026-02-09 | 55.70 | $18.38 | 116200 |
| 2026-02-06 | 59.24 | $18.59 | 274700 |
| 2026-02-05 | 59.00 | $18.57 | 392600 |
| 2026-02-04 | 55.32 | $18.27 | 335500 |
| 2026-02-03 | 48.42 | $17.80 | 317300 |
| 2026-02-02 | 47.94 | $17.77 | 296700 |
| 2026-01-30 | 47.94 | $17.77 | 365300 |
| 2026-01-29 | 44.13 | $17.53 | 216800 |
| 2026-01-28 | 41.76 | $17.39 | 219300 |
| 2026-01-27 | 46.13 | $17.72 | 172600 |
| 2026-01-26 | 46.69 | $17.76 | 206900 |
| 2026-01-23 | 51.30 | $18.07 | 245700 |
| 2026-01-22 | 49.31 | $17.94 | 223300 |
| 2026-01-21 | 52.44 | $18.14 | 301900 |
| 2026-01-20 | 52.76 | $18.16 | 227300 |
| 2026-01-16 | 57.57 | $18.45 | 204000 |
| 2026-01-15 | 54.73 | $18.24 | 196300 |
| 2026-01-14 | 52.72 | $18.10 | 193900 |
| 2026-01-13 | 55.57 | $18.27 | 166700 |
| 2026-01-12 | 57.29 | $18.37 | 203700 |
| 2026-01-09 | 54.90 | $18.19 | 380300 |
| 2026-01-08 | 60.25 | $18.49 | 229800 |
| 2026-01-07 | 60.62 | $18.51 | 303300 |
| 2026-01-06 | 58.92 | $18.37 | 274000 |
| 2026-01-05 | 55.69 | $18.12 | 347600 |
| 2026-01-02 | 59.81 | $18.35 | 262000 |
| 2025-12-31 | 60.92 | $18.41 | 225800 |
| 2025-12-30 | 59.98 | $18.33 | 301100 |
| 2025-12-29 | 58.42 | $18.20 | 346300 |
| 2025-12-26 | 55.65 | $17.98 | 171100 |
| 2025-12-24 | 55.52 | $17.97 | 124300 |
| 2025-12-23 | 52.80 | $17.76 | 226200 |
| 2025-12-22 | 52.28 | $17.72 | 416400 |
| 2025-12-19 | 57.63 | $18.07 | 590200 |
| 2025-12-18 | 65.88 | $18.52 | 422700 |
| 2025-12-17 | 60.37 | $18.06 | 305200 |
| 2025-12-16 | 55.48 | $17.73 | 341600 |
| 2025-12-15 | 56.89 | $17.80 | 397600 |
| 2025-12-12 | 56.59 | $17.78 | 448800 |
| 2025-12-11 | 54.79 | $17.66 | 294200 |
| 2025-12-10 | 66.06 | $18.18 | 399200 |
| 2025-12-09 | 66.81 | $18.21 | 433200 |
| 2025-12-08 | 63.23 | $17.94 | 238400 |
| 2025-12-05 | 64.70 | $18.00 | 231100 |
| 2025-12-04 | 64.04 | $17.95 | 252700 |
| 2025-12-03 | 67.16 | $18.08 | 238700 |
| 2025-12-02 | 66.81 | $18.05 | 227800 |
| 2025-12-01 | 66.11 | $17.99 | 187600 |
| 2025-11-28 | 68.15 | $18.08 | 93900 |
| 2025-11-26 | 68.37 | $18.09 | 156600 |
| 2025-11-25 | 66.83 | $17.94 | 283100 |
| 2025-11-24 | 63.44 | $17.64 | 243700 |
| 2025-11-21 | 61.84 | $17.51 | 276600 |
| 2025-11-20 | 57.94 | $17.22 | 236700 |
| 2025-11-19 | 56.02 | $17.09 | 228000 |
| 2025-11-18 | 60.89 | $17.33 | 198200 |
| 2025-11-17 | 59.49 | $17.23 | 217400 |
| 2025-11-14 | 64.28 | $17.45 | 197700 |
| 2025-11-13 | 63.78 | $17.41 | 206900 |
| 2025-11-12 | 63.99 | $17.42 | 217300 |
| 2025-11-11 | 67.89 | $17.60 | 277000 |
| 2025-11-10 | 64.58 | $17.31 | 219400 |
| 2025-11-07 | 65.92 | $17.37 | 237300 |
| 2025-11-06 | 62.35 | $17.08 | 270400 |
| 2025-11-05 | 62.35 | $17.08 | 224000 |
| 2025-11-04 | 61.35 | $17.00 | 323700 |
| 2025-11-03 | 60.08 | $16.90 | 375600 |
| 2025-10-31 | 57.14 | $16.68 | 277900 |
| 2025-10-30 | 58.06 | $16.73 | 418900 |
| 2025-10-29 | 55.03 | $16.51 | 490400 |
| 2025-10-28 | 51.87 | $16.30 | 302000 |
| 2025-10-27 | 54.11 | $16.43 | 352900 |
| 2025-10-24 | 53.22 | $16.37 | 199700 |
| 2025-10-23 | 52.50 | $16.32 | 236200 |
| 2025-10-22 | 50.00 | $16.15 | 239900 |
| 2025-10-21 | 44.99 | $15.84 | 210200 |
| 2025-10-20 | 45.83 | $15.90 | 204900 |
| 2025-10-17 | 42.77 | $15.72 | 217600 |
| 2025-10-16 | 41.72 | $15.66 | 203200 |
| 2025-10-15 | 44.97 | $15.91 | 200500 |
| 2025-10-14 | 42.24 | $15.75 | 301600 |
| 2025-10-13 | 41.02 | $15.68 | 258900 |
| 2025-10-10 | 32.97 | $15.26 | 312700 |
| 2025-10-09 | 35.02 | $15.45 | 288600 |
| 2025-10-08 | 33.78 | $15.39 | 501400 |
| 2025-10-07 | 32.97 | $15.35 | 489800 |
| 2025-10-06 | 35.22 | $15.57 | 530400 |
| 2025-10-03 | 43.72 | $16.23 | 352600 |
| 2025-10-02 | 41.69 | $16.13 | 429000 |
| 2025-10-01 | 43.02 | $16.22 | 401200 |
| 2025-09-30 | 44.20 | $16.30 | 388700 |
| 2025-09-29 | 35.56 | $15.89 | 379700 |
| 2025-09-26 | 36.48 | $15.96 | 333600 |
| 2025-09-25 | 36.61 | $15.97 | 290500 |
| 2025-09-24 | 40.08 | $16.23 | 344700 |
| 2025-09-23 | 36.79 | $16.08 | 308300 |
| 2025-09-22 | 37.18 | $16.11 | 379900 |
| 2025-09-19 | 40.12 | $16.33 | 546800 |
| 2025-09-18 | 41.99 | $16.46 | 216300 |
| 2025-09-17 | 40.16 | $16.37 | 296300 |
| 2025-09-16 | 39.96 | $16.36 | 314000 |
| 2025-09-15 | 42.96 | $16.58 | 400300 |
| 2025-09-12 | 42.02 | $16.53 | 346700 |
| 2025-09-11 | 42.69 | $16.58 | 383100 |
| 2025-09-10 | 49.23 | $17.02 | 568300 |
| 2025-09-09 | 49.89 | $17.06 | 207800 |
| 2025-09-08 | 51.70 | $17.17 | 219600 |
| 2025-09-05 | 56.10 | $17.42 | 202600 |
| 2025-09-04 | 54.94 | $17.34 | 154500 |
| 2025-09-03 | 51.74 | $17.13 | 204200 |
| 2025-09-02 | 49.81 | $17.01 | 231800 |
| 2025-08-29 | 54.47 | $17.28 | 162100 |
| 2025-08-28 | 53.08 | $17.19 | 136900 |
| 2025-08-27 | 52.31 | $17.14 | 193000 |
| 2025-08-26 | 49.48 | $16.96 | 240100 |
| 2025-08-25 | 48.02 | $16.87 | 222100 |
| 2025-08-22 | 49.22 | $16.95 | 245500 |
| 2025-08-21 | 43.86 | $16.63 | 246300 |
| 2025-08-20 | 43.86 | $16.63 | 163300 |
| 2025-08-19 | 43.36 | $16.60 | 170200 |
| 2025-08-18 | 40.29 | $16.42 | 223200 |
| 2025-08-15 | 41.24 | $16.50 | 252400 |
| 2025-08-14 | 41.35 | $16.51 | 471600 |
| 2025-08-13 | 43.78 | $16.72 | 295400 |
| 2025-08-12 | 40.29 | $16.50 | 254300 |
| 2025-08-11 | 36.36 | $16.27 | 304800 |
| 2025-08-08 | 37.06 | $16.34 | 190300 |
| 2025-08-07 | 37.96 | $16.43 | 275300 |
| 2025-08-06 | 36.66 | $16.35 | 341900 |
| 2025-08-05 | 37.98 | $16.49 | 297600 |
| 2025-08-04 | 39.63 | $16.66 | 275100 |
| 2025-08-01 | 36.23 | $16.44 | 351000 |
| 2025-07-31 | 36.86 | $16.51 | 439900 |
| 2025-07-30 | 34.55 | $16.36 | 795300 |
| 2025-07-29 | 47.69 | $17.55 | 274800 |
| 2025-07-28 | 44.13 | $17.34 | 201100 |
| 2025-07-25 | 48.78 | $17.65 | 137100 |
| 2025-07-24 | 48.28 | $17.62 | 187800 |
| 2025-07-23 | 48.43 | $17.63 | 237400 |
| 2025-07-22 | 48.58 | $17.64 | 318900 |
| 2025-07-21 | 43.48 | $17.32 | 304600 |
| 2025-07-18 | 42.12 | $17.24 | 214600 |
| 2025-07-17 | 43.62 | $17.36 | 259400 |
| 2025-07-16 | 43.99 | $17.39 | 296900 |
| 2025-07-15 | 42.75 | $17.31 | 262400 |
| 2025-07-14 | 48.32 | $17.75 | 256300 |
| 2025-07-11 | 46.20 | $17.61 | 325900 |
| 2025-07-10 | 43.37 | $17.43 | 360400 |
| 2025-07-09 | 40.21 | $17.24 | 424600 |
| 2025-07-08 | 41.01 | $17.31 | 328500 |
| 2025-07-07 | 41.23 | $17.33 | 432000 |
| 2025-07-03 | 45.46 | $17.69 | 166800 |
| 2025-07-02 | 43.15 | $17.54 | 299200 |
| 2025-07-01 | 42.69 | $17.51 | 442000 |
| 2025-06-30 | 38.77 | $17.26 | 378600 |
| 2025-06-27 | 39.28 | $17.31 | 766400 |
| 2025-06-26 | 39.12 | $17.30 | 919200 |
| 2025-06-25 | 36.07 | $17.10 | 1.4M |
| 2025-06-24 | 47.05 | $18.08 | 245100 |
| 2025-06-23 | 50.47 | $18.31 | 307300 |
| 2025-06-20 | 46.10 | $18.04 | 376400 |
| 2025-06-18 | 46.53 | $18.07 | 231500 |
| 2025-06-17 | 45.72 | $18.02 | 175400 |
| 2025-06-16 | 46.26 | $18.06 | 192900 |
| 2025-06-13 | 45.35 | $18.00 | 301400 |
| 2025-06-12 | 51.85 | $18.47 | 245300 |
| 2025-06-11 | 56.44 | $18.75 | 212700 |
| 2025-06-10 | 57.29 | $18.80 | 173700 |
| 2025-06-09 | 59.35 | $18.92 | 245800 |
| 2025-06-06 | 55.14 | $18.59 | 161500 |
| 2025-06-05 | 51.21 | $18.32 | 255000 |
| 2025-06-04 | 51.06 | $18.31 | 203400 |
| 2025-06-03 | 52.29 | $18.39 | 193200 |
| 2025-06-02 | 52.89 | $18.43 | 203800 |
| 2025-05-30 | 52.77 | $18.42 | 327800 |
| 2025-05-29 | 52.27 | $18.38 | 187800 |
| 2025-05-28 | 50.91 | $18.27 | 165100 |
| 2025-05-27 | 50.79 | $18.26 | 198600 |
| 2025-05-23 | 45.44 | $17.84 | 193100 |
| 2025-05-22 | 44.20 | $17.75 | 178100 |
| 2025-05-21 | 45.39 | $17.86 | 162200 |
| 2025-05-20 | 49.68 | $18.23 | 172000 |
| 2025-05-19 | 52.08 | $18.42 | 174100 |
| 2025-05-16 | 52.21 | $18.43 | 214000 |
| 2025-05-15 | 50.62 | $18.29 | 182000 |
| 2025-05-14 | 43.32 | $17.72 | 273800 |
| 2025-05-13 | 46.04 | $17.96 | 262400 |
| 2025-05-12 | 49.75 | $18.26 | 237900 |
| 2025-05-09 | 43.07 | $17.80 | 191600 |
| 2025-05-08 | 40.97 | $17.67 | 203200 |
| 2025-05-07 | 42.11 | $17.77 | 174500 |
| 2025-05-06 | 43.37 | $17.88 | 196100 |
| 2025-05-05 | 44.75 | $18.00 | 300300 |
| 2025-05-02 | 46.40 | $18.14 | 359600 |
| 2025-05-01 | 45.86 | $18.10 | 222400 |
| 2025-04-30 | 47.80 | $18.27 | 227500 |
| 2025-04-29 | 46.67 | $18.18 | 290000 |
| 2025-04-28 | 47.10 | $18.22 | 214900 |
| 2025-04-25 | 44.27 | $17.99 | 176000 |
| 2025-04-24 | 44.27 | $17.99 | 250700 |
| 2025-04-23 | 45.71 | $18.14 | 281300 |
| 2025-04-22 | 46.38 | $18.21 | 244800 |
| 2025-04-21 | 44.85 | $18.07 | 170600 |
| 2025-04-17 | 45.46 | $18.14 | 195800 |
| 2025-04-16 | 43.89 | $17.99 | 209700 |
| 2025-04-15 | 43.89 | $17.99 | 211300 |
| 2025-04-14 | 43.00 | $17.90 | 336400 |
| 2025-04-11 | 39.03 | $17.51 | 185600 |
| 2025-04-10 | 35.17 | $17.16 | 293200 |
| 2025-04-09 | 37.21 | $17.48 | 593000 |
| 2025-04-08 | 29.69 | $16.86 | 444000 |
| 2025-04-07 | 32.76 | $17.37 | 506500 |
| 2025-04-04 | 38.54 | $18.15 | 423100 |
| 2025-04-03 | 45.96 | $18.90 | 292500 |
| 2025-04-02 | 52.92 | $19.44 | 286700 |
| 2025-04-01 | 51.90 | $19.36 | 326000 |
| 2025-03-31 | 51.27 | $19.31 | 384900 |
| 2025-03-28 | 51.14 | $19.30 | 346200 |
| 2025-03-27 | 49.84 | $19.19 | 380500 |
| 2025-03-26 | 48.65 | $19.09 | 355100 |
| 2025-03-25 | 49.09 | $19.13 | 354400 |
| 2025-03-24 | 51.07 | $19.31 | 318500 |
| 2025-03-21 | 46.13 | $18.88 | 432300 |
| 2025-03-20 | 46.76 | $18.94 | 265800 |
| 2025-03-19 | 46.30 | $18.90 | 361600 |
| 2025-03-18 | 47.27 | $19.00 | 470000 |
| 2025-03-17 | 43.67 | $18.68 | 403000 |
| 2025-03-14 | 42.63 | $18.59 | 390300 |
| 2025-03-13 | 35.98 | $18.06 | 461600 |
| 2025-03-12 | 44.03 | $18.94 | 390400 |
| 2025-03-11 | 43.48 | $18.90 | 439300 |
| 2025-03-10 | 46.85 | $19.21 | 463600 |
| 2025-03-07 | 47.64 | $19.28 | 368200 |
| 2025-03-06 | 39.93 | $18.72 | 446000 |
| 2025-03-05 | 39.63 | $18.70 | 374500 |
| 2025-03-04 | 41.10 | $18.85 | 537000 |
| 2025-03-03 | 43.99 | $19.13 | 415700 |
| 2025-02-28 | 42.76 | $19.04 | 765100 |
| 2025-02-27 | 37.71 | $18.69 | 257400 |
| 2025-02-26 | 37.71 | $18.69 | 346000 |
| 2025-02-25 | 39.79 | $18.92 | 805300 |
| 2025-02-24 | 38.67 | $18.84 | 324800 |
| 2025-02-21 | 40.18 | $19.01 | 837700 |
| 2025-02-20 | 54.42 | $20.21 | 221100 |
| 2025-02-19 | 54.57 | $20.22 | 270000 |
| 2025-02-18 | 53.19 | $20.11 | 333200 |
| 2025-02-14 | 59.76 | $20.53 | 188400 |
| 2025-02-13 | 62.37 | $20.68 | 197600 |
| 2025-02-12 | 59.09 | $20.39 | 270700 |
| 2025-02-11 | 57.51 | $20.26 | 222300 |
| 2025-02-10 | 54.28 | $20.01 | 214000 |
| 2025-02-07 | 54.28 | $20.01 | 326200 |
| 2025-02-06 | 57.93 | $20.24 | 312900 |
| 2025-02-05 | 57.93 | $20.24 | 326200 |
| 2025-02-04 | 53.11 | $19.85 | 294200 |
| 2025-02-03 | 51.90 | $19.76 | 306000 |
| 2025-01-31 | 50.13 | $19.63 | 205900 |
| 2025-01-30 | 49.04 | $19.55 | 153300 |
| 2025-01-29 | 46.68 | $19.38 | 191200 |
| 2025-01-28 | 51.18 | $19.72 | 267600 |
| 2025-01-27 | 49.41 | $19.59 | 206400 |
| 2025-01-24 | 46.87 | $19.41 | 128100 |
| 2025-01-23 | 45.13 | $19.29 | 136100 |
| 2025-01-22 | 44.41 | $19.24 | 177900 |
| 2025-01-21 | 52.24 | $19.84 | 190500 |
| 2025-01-17 | 51.29 | $19.77 | 270700 |
| 2025-01-16 | 53.31 | $19.91 | 183500 |
| 2025-01-15 | 49.68 | $19.64 | 183600 |
| 2025-01-14 | 46.61 | $19.43 | 151500 |
| 2025-01-13 | 46.74 | $19.44 | 406000 |
| 2025-01-10 | 41.85 | $19.12 | 330200 |
| 2025-01-08 | 44.13 | $19.31 | 311600 |
| 2025-01-07 | 43.98 | $19.30 | 267000 |
| 2025-01-06 | 45.28 | $19.41 | 258700 |
| 2025-01-03 | 48.62 | $19.68 | 173400 |
| 2025-01-02 | 44.12 | $19.37 | 280700 |
| 2024-12-31 | 48.55 | $19.71 | 368400 |
| 2024-12-30 | 47.37 | $19.63 | 263200 |
| 2024-12-27 | 43.85 | $19.40 | 252200 |
| 2024-12-26 | 46.14 | $19.58 | 149000 |
| 2024-12-24 | 44.77 | $19.49 | 126700 |
| 2024-12-23 | 41.96 | $19.31 | 458400 |
| 2024-12-20 | 43.84 | $19.47 | 2.5M |
| 2024-12-19 | 43.08 | $19.42 | 573500 |
| 2024-12-18 | 42.79 | $19.40 | 532200 |
| 2024-12-17 | 59.18 | $20.53 | 449500 |
| 2024-12-16 | 58.78 | $20.50 | 547000 |
| 2024-12-13 | 53.62 | $20.14 | 395800 |
| 2024-12-12 | 53.47 | $20.13 | 377700 |
| 2024-12-11 | 59.67 | $20.46 | 474900 |
| 2024-12-10 | 59.26 | $20.43 | 363400 |
| 2024-12-09 | 59.00 | $20.41 | 514300 |
| 2024-12-06 | 59.55 | $20.44 | 344500 |
| 2024-12-05 | 60.80 | $20.51 | 547900 |
| 2024-12-04 | 59.41 | $20.39 | 438700 |
| 2024-12-03 | 57.75 | $20.25 | 273300 |
| 2024-12-02 | 57.28 | $20.21 | 382400 |
| 2024-11-29 | 60.50 | $20.41 | 160800 |
| 2024-11-27 | 60.99 | $20.44 | 424100 |
| 2024-11-26 | 55.91 | $19.99 | 358100 |
| 2024-11-25 | 54.28 | $19.86 | 1.6M |
| 2024-11-22 | 53.66 | $19.81 | 315600 |
| 2024-11-21 | 51.77 | $19.66 | 274000 |
| 2024-11-20 | 49.29 | $19.47 | 280600 |
| 2024-11-19 | 51.55 | $19.64 | 300800 |
| 2024-11-18 | 49.75 | $19.50 | 365900 |
| 2024-11-15 | 50.13 | $19.53 | 531400 |
| 2024-11-14 | 49.76 | $19.50 | 434300 |
| 2024-11-13 | 52.17 | $19.70 | 990700 |
| 2024-11-12 | 55.35 | $19.95 | 1.1M |
| 2024-11-11 | 66.05 | $20.65 | 320700 |
| 2024-11-08 | 65.04 | $20.54 | 405400 |
| 2024-11-07 | 63.83 | $20.41 | 557600 |
| 2024-11-06 | 59.88 | $20.02 | 385200 |
| 2024-11-05 | 59.34 | $19.97 | 278200 |
| 2024-11-04 | 55.09 | $19.60 | 382500 |
| 2024-11-01 | 52.54 | $19.40 | 492400 |
| 2024-10-31 | 51.90 | $19.35 | 442300 |
| 2024-10-30 | 54.29 | $19.52 | 676900 |
| 2024-10-29 | 50.32 | $19.21 | 301800 |
| 2024-10-28 | 51.55 | $19.30 | 340000 |
| 2024-10-25 | 55.28 | $19.56 | 441500 |
| 2024-10-24 | 57.72 | $19.72 | 366400 |
| 2024-10-23 | 55.75 | $19.55 | 280300 |
| 2024-10-22 | 53.32 | $19.35 | 203500 |
| 2024-10-21 | 54.89 | $19.46 | 248000 |
| 2024-10-18 | 55.03 | $19.47 | 232700 |
| 2024-10-17 | 54.37 | $19.41 | 276000 |
| 2024-10-16 | 57.18 | $19.62 | 286600 |
| 2024-10-15 | 53.48 | $19.28 | 227000 |
| 2024-10-14 | 49.58 | $18.96 | 225100 |
| 2024-10-11 | 48.02 | $18.84 | 208300 |
| 2024-10-10 | 44.36 | $18.57 | 332300 |
| 2024-10-09 | 46.92 | $18.79 | 687300 |
| 2024-10-08 | 47.27 | $18.82 | 653100 |
| 2024-10-07 | 45.45 | $18.68 | 258800 |
| 2024-10-04 | 47.00 | $18.82 | 238000 |
| 2024-10-03 | 48.68 | $18.97 | 266400 |
| 2024-10-02 | 48.79 | $18.98 | 253900 |
| 2024-10-01 | 49.00 | $19.00 | 284300 |
| 2024-09-30 | 49.20 | $19.02 | 336200 |
| 2024-09-27 | 48.90 | $18.99 | 325700 |
| 2024-09-26 | 47.92 | $18.89 | 294800 |
| 2024-09-25 | 49.54 | $19.07 | 268600 |
| 2024-09-24 | 48.25 | $18.93 | 436900 |
| 2024-09-23 | 48.50 | $18.96 | 399200 |
| 2024-09-20 | 50.25 | $19.17 | 579700 |
| 2024-09-19 | 52.57 | $19.44 | 247900 |
| 2024-09-18 | 51.55 | $19.31 | 270100 |
| 2024-09-17 | 50.93 | $19.23 | 366000 |
| 2024-09-16 | 53.36 | $19.53 | 647400 |
| 2024-09-13 | 49.80 | $19.06 | 564300 |
| 2024-09-12 | 48.61 | $18.91 | 739000 |
| 2024-09-11 | 48.30 | $18.87 | 1.7M |
| 2024-09-10 | 71.75 | $21.15 | 6.0M |
| 2024-09-09 | 57.85 | $19.52 | 358900 |
| 2024-09-06 | 54.17 | $19.24 | 302700 |
| 2024-09-05 | 54.17 | $19.24 | 518800 |
| 2024-09-04 | 51.00 | $19.01 | 602300 |
| 2024-09-03 | 49.86 | $18.93 | 431700 |
| 2024-08-30 | 51.13 | $19.02 | 644900 |
| 2024-08-29 | 49.77 | $18.92 | 656500 |
| 2024-08-28 | 53.15 | $19.16 | 271400 |
| 2024-08-27 | 52.51 | $19.11 | 831400 |
| 2024-08-26 | 55.83 | $19.34 | 742800 |
| 2024-08-23 | 50.10 | $18.90 | 955500 |
| 2024-08-22 | 43.81 | $18.50 | 794900 |
| 2024-08-21 | 50.46 | $18.94 | 580300 |
| 2024-08-20 | 50.96 | $18.97 | 594700 |
| 2024-08-19 | 54.38 | $19.17 | 582800 |
| 2024-08-16 | 56.16 | $19.27 | 212800 |
| 2024-08-15 | 55.47 | $19.22 | 265400 |
| 2024-08-14 | 56.15 | $19.26 | 119400 |
| 2024-08-13 | 56.81 | $19.30 | 166400 |
| 2024-08-12 | 56.19 | $19.25 | 166600 |
| 2024-08-09 | 60.24 | $19.50 | 161200 |
| 2024-08-08 | 66.02 | $19.82 | 101600 |
| 2024-08-07 | 65.33 | $19.75 | 105400 |
| 2024-08-06 | 66.25 | $19.80 | 167100 |
| 2024-08-05 | 63.11 | $19.48 | 203000 |
| 2024-08-02 | 75.39 | $20.07 | 128100 |
| 2024-08-01 | 75.39 | $20.07 | 149400 |
| 2024-07-31 | 75.39 | $20.07 | 195600 |
| 2024-07-30 | 77.14 | $20.15 | 181600 |
| 2024-07-29 | 73.24 | $19.62 | 162500 |
| 2024-07-26 | 73.16 | $19.61 | 206800 |
| 2024-07-25 | 67.12 | $18.98 | 127900 |
| 2024-07-24 | 67.35 | $18.99 | 117100 |
| 2024-07-23 | 75.66 | $19.33 | 205800 |
| 2024-07-22 | 73.66 | $19.11 | 136200 |
| 2024-07-19 | 71.44 | $18.89 | 81900 |
| 2024-07-18 | 70.57 | $18.81 | 176400 |
| 2024-07-17 | 69.25 | $18.69 | 412300 |
| 2024-07-16 | 68.00 | $18.58 | 182400 |
| 2024-07-15 | 67.55 | $18.54 | 118000 |
| 2024-07-12 | 64.02 | $18.25 | 115000 |
| 2024-07-11 | 61.84 | $18.09 | 162500 |
| 2024-07-10 | 54.49 | $17.64 | 129100 |
| 2024-07-09 | 50.68 | $17.45 | 71300 |
| 2024-07-08 | 49.84 | $17.41 | 76700 |
| 2024-07-05 | 48.81 | $17.36 | 76000 |
| 2024-07-03 | 51.43 | $17.49 | 64900 |
| 2024-07-02 | 51.04 | $17.47 | 104800 |
| 2024-07-01 | 48.93 | $17.36 | 139400 |
| 2024-06-28 | 50.83 | $17.46 | 386600 |
| 2024-06-27 | 47.55 | $17.29 | 115400 |
| 2024-06-26 | 41.92 | $17.03 | 89000 |
| 2024-06-25 | 43.99 | $17.15 | 133100 |
| 2024-06-24 | 50.50 | $17.48 | 163700 |
| 2024-06-21 | 40.94 | $17.10 | 141200 |
| 2024-06-20 | 42.80 | $17.19 | 88600 |
| 2024-06-18 | 45.88 | $17.33 | 82400 |
| 2024-06-17 | 47.50 | $17.40 | 75800 |
| 2024-06-14 | 47.96 | $17.42 | 107700 |
| 2024-06-13 | 48.19 | $17.43 | 111100 |
| 2024-06-12 | 56.96 | $17.78 | 146300 |
| 2024-06-11 | 56.53 | $17.76 | 105800 |
| 2024-06-10 | 61.48 | $17.93 | 156400 |
| 2024-06-07 | 60.91 | $17.90 | 88100 |
| 2024-06-06 | 62.08 | $17.94 | 71900 |
| 2024-06-05 | 61.91 | $17.93 | 91600 |
| 2024-06-04 | 63.29 | $17.98 | 120800 |
| 2024-06-03 | 61.15 | $17.85 | 113500 |
| 2024-05-31 | 59.60 | $17.76 | 125500 |
| 2024-05-30 | 58.01 | $17.67 | 79400 |
| 2024-05-29 | 52.25 | $17.38 | 129300 |
| 2024-05-28 | 54.71 | $17.48 | 141400 |
| 2024-05-24 | 54.09 | $17.45 | 65800 |
| 2024-05-23 | 56.02 | $17.53 | 109000 |
| 2024-05-22 | 59.81 | $17.68 | 92700 |
| 2024-05-21 | 61.67 | $17.75 | 59400 |
| 2024-05-20 | 60.33 | $17.67 | 93700 |
| 2024-05-17 | 63.76 | $17.80 | 111500 |
| 2024-05-16 | 64.02 | $17.81 | 91000 |
| 2024-05-15 | 61.59 | $17.65 | 102000 |
| 2024-05-14 | 58.24 | $17.45 | 122200 |
| 2024-05-13 | 56.62 | $17.36 | 97400 |
| 2024-05-10 | 55.53 | $17.30 | 95400 |
| 2024-05-09 | 54.62 | $17.25 | 125400 |
| 2024-05-08 | 56.59 | $17.34 | 109900 |
| 2024-05-07 | 54.88 | $17.24 | 127600 |
| 2024-05-06 | 49.79 | $16.97 | 161200 |
| 2024-05-03 | 50.79 | $17.02 | 182900 |
| 2024-05-02 | 61.43 | $17.47 | 110000 |
| 2024-05-01 | 59.64 | $17.37 | 128700 |
| 2024-04-30 | 59.29 | $17.35 | 262800 |
| 2024-04-29 | 58.77 | $17.32 | 130100 |
| 2024-04-26 | 55.33 | $17.13 | 80300 |
| 2024-04-25 | 54.95 | $17.11 | 106800 |
| 2024-04-24 | 56.07 | $17.16 | 150900 |
| 2024-04-23 | 56.95 | $17.20 | 174000 |
| 2024-04-22 | 55.11 | $17.09 | 155700 |
| 2024-04-19 | 53.20 | $16.98 | 124200 |
| 2024-04-18 | 48.27 | $16.72 | 112000 |
| 2024-04-17 | 45.99 | $16.61 | 148400 |
| 2024-04-16 | 44.50 | $16.54 | 167300 |
| 2024-04-15 | 47.70 | $16.72 | 240700 |
| 2024-04-12 | 51.41 | $16.91 | 135800 |
| 2024-04-11 | 51.03 | $16.89 | 114500 |
| 2024-04-10 | 47.31 | $16.70 | 200100 |
| 2024-04-09 | 53.63 | $17.01 | 176800 |
| 2024-04-08 | 53.44 | $17.00 | 232100 |
| 2024-04-05 | 48.84 | $16.77 | 125400 |
| 2024-04-04 | 49.45 | $16.80 | 182400 |
| 2024-04-03 | 50.44 | $16.85 | 186400 |
| 2024-04-02 | 48.68 | $16.76 | 170800 |
| 2024-04-01 | 53.48 | $17.00 | 239600 |
| 2024-03-28 | 52.55 | $16.95 | 200800 |
| 2024-03-27 | 51.64 | $16.90 | 186300 |
| 2024-03-26 | 48.23 | $16.72 | 124800 |
| 2024-03-25 | 47.25 | $16.67 | 86600 |
| 2024-03-22 | 48.11 | $16.72 | 108400 |
| 2024-03-21 | 52.51 | $16.96 | 197700 |
| 2024-03-20 | 50.72 | $16.86 | 190200 |
| 2024-03-19 | 47.75 | $16.70 | 107900 |
| 2024-03-18 | 45.60 | $16.59 | 139700 |
| 2024-03-15 | 47.10 | $16.68 | 214400 |
| 2024-03-14 | 43.36 | $16.49 | 205500 |
| 2024-03-13 | 46.13 | $16.66 | 199300 |
| 2024-03-12 | 52.96 | $17.02 | 233600 |
| 2024-03-11 | 54.45 | $17.09 | 196900 |
| 2024-03-08 | 53.93 | $17.06 | 159100 |
| 2024-03-07 | 53.07 | $17.01 | 145600 |
| 2024-03-06 | 51.16 | $16.90 | 149800 |
| 2024-03-05 | 53.21 | $17.01 | 106900 |
| 2024-03-04 | 54.15 | $17.06 | 93300 |
| 2024-03-01 | 56.82 | $17.20 | 77000 |
| 2024-02-29 | 54.54 | $17.05 | 105300 |
| 2024-02-28 | 55.46 | $17.10 | 71900 |
| 2024-02-27 | 55.32 | $17.09 | 137000 |
| 2024-02-26 | 56.01 | $17.13 | 185300 |
| 2024-02-23 | 57.54 | $17.22 | 262600 |
| 2024-02-22 | 48.28 | $16.60 | 122100 |
| 2024-02-21 | 46.31 | $16.49 | 72800 |
| 2024-02-20 | 44.48 | $16.39 | 110900 |
| 2024-02-16 | 45.06 | $16.43 | 126700 |
| 2024-02-15 | 48.06 | $16.63 | 77400 |
| 2024-02-14 | 42.22 | $16.31 | 98800 |
| 2024-02-13 | 39.81 | $16.19 | 152100 |
| 2024-02-12 | 46.40 | $16.62 | 132200 |
| 2024-02-09 | 45.40 | $16.57 | 66600 |
| 2024-02-08 | 44.62 | $16.53 | 75400 |
| 2024-02-07 | 41.00 | $16.35 | 71700 |
| 2024-02-06 | 44.87 | $16.60 | 74100 |
| 2024-02-05 | 42.82 | $16.50 | 132200 |
| 2024-02-02 | 44.22 | $16.59 | 122200 |
| 2024-02-01 | 48.79 | $16.86 | 97800 |
| 2024-01-31 | 41.81 | $16.53 | 91100 |
| 2024-01-30 | 49.36 | $16.92 | 55500 |
| 2024-01-29 | 50.70 | $16.98 | 76900 |
| 2024-01-26 | 47.55 | $16.84 | 56200 |
| 2024-01-25 | 47.09 | $16.82 | 57500 |
| 2024-01-24 | 42.03 | $16.61 | 63800 |
| 2024-01-23 | 45.79 | $16.80 | 53400 |
| 2024-01-22 | 46.63 | $16.84 | 66600 |
| 2024-01-19 | 42.65 | $16.68 | 76200 |
| 2024-01-18 | 42.14 | $16.66 | 66400 |
| 2024-01-17 | 42.50 | $16.68 | 127400 |
| 2024-01-16 | 44.49 | $16.79 | 99100 |
| 2024-01-12 | 49.27 | $17.03 | 52300 |
| 2024-01-11 | 48.17 | $16.98 | 83200 |
| 2024-01-10 | 50.24 | $17.08 | 57300 |
| 2024-01-09 | 51.29 | $17.13 | 66200 |
| 2024-01-08 | 54.08 | $17.26 | 59500 |
| 2024-01-05 | 50.96 | $17.10 | 109800 |
| 2024-01-04 | 51.17 | $17.11 | 88900 |
| 2024-01-03 | 51.56 | $17.13 | 97800 |
| 2024-01-02 | 57.72 | $17.42 | 111800 |
| 2023-12-29 | 56.18 | $17.33 | 128100 |
| 2023-12-28 | 63.24 | $17.62 | 79200 |
| 2023-12-27 | 60.99 | $17.48 | 93700 |
| 2023-12-26 | 60.00 | $17.42 | 88500 |
| 2023-12-22 | 57.95 | $17.30 | 97500 |
| 2023-12-21 | 55.24 | $17.15 | 88700 |
| 2023-12-20 | 52.73 | $17.02 | 131400 |
| 2023-12-19 | 56.93 | $17.20 | 115000 |
| 2023-12-18 | 56.01 | $17.15 | 294000 |
| 2023-12-15 | 58.14 | $17.24 | 254600 |
| 2023-12-14 | 57.97 | $17.23 | 215300 |
| 2023-12-13 | 56.47 | $17.14 | 290900 |
| 2023-12-12 | 55.80 | $17.10 | 128200 |
| 2023-12-11 | 55.80 | $17.10 | 129300 |
| 2023-12-08 | 61.79 | $17.38 | 79800 |
| 2023-12-07 | 65.36 | $17.53 | 72900 |
| 2023-12-06 | 64.45 | $17.46 | 81600 |
| 2023-12-05 | 65.86 | $17.52 | 78600 |
| 2023-12-04 | 64.89 | $17.44 | 146500 |
| 2023-12-01 | 61.64 | $17.19 | 192500 |
| 2023-11-30 | 57.29 | $16.90 | 109800 |
| 2023-11-29 | 57.29 | $16.90 | 76900 |
| 2023-11-28 | 56.52 | $16.85 | 47900 |
| 2023-11-27 | 55.77 | $16.80 | 83900 |
| 2023-11-24 | 54.26 | $16.70 | 38200 |
| 2023-11-22 | 53.04 | $16.62 | 75900 |
| 2023-11-21 | 50.54 | $16.46 | 71600 |
| 2023-11-20 | 53.23 | $16.62 | 84200 |
| 2023-11-17 | 53.23 | $16.62 | 73600 |
| 2023-11-16 | 51.93 | $16.53 | 79200 |
| 2023-11-15 | 55.52 | $16.75 | 72000 |
| 2023-11-14 | 55.69 | $16.76 | 180200 |
| 2023-11-13 | 48.18 | $16.25 | 59500 |
| 2023-11-10 | 50.24 | $16.38 | 58200 |
| 2023-11-09 | 48.30 | $16.26 | 95300 |
| 2023-11-08 | 51.82 | $16.48 | 106000 |
| 2023-11-07 | 52.14 | $16.50 | 80600 |
| 2023-11-06 | 56.57 | $16.76 | 74800 |
| 2023-11-03 | 59.52 | $16.92 | 115900 |
| 2023-11-02 | 55.82 | $16.65 | 87400 |
| 2023-11-01 | 52.13 | $16.41 | 77500 |
| 2023-10-31 | 48.38 | $16.19 | 96500 |
| 2023-10-30 | 42.54 | $15.89 | 180500 |
| 2023-10-27 | 41.28 | $15.83 | 195200 |
| 2023-10-26 | 39.81 | $15.76 | 175100 |
| 2023-10-25 | 39.20 | $15.73 | 82600 |
| 2023-10-24 | 40.38 | $15.82 | 91100 |
| 2023-10-23 | 38.22 | $15.71 | 113400 |
| 2023-10-20 | 39.58 | $15.82 | 102100 |
| 2023-10-19 | 42.46 | $16.04 | 69200 |
| 2023-10-18 | 46.39 | $16.31 | 115400 |
| 2023-10-17 | 47.79 | $16.40 | 212000 |
| 2023-10-16 | 47.45 | $16.38 | 189100 |
| 2023-10-13 | 43.49 | $16.15 | 94700 |
| 2023-10-12 | 46.38 | $16.35 | 106000 |
| 2023-10-11 | 49.34 | $16.54 | 107100 |
| 2023-10-10 | 46.25 | $16.36 | 64400 |
| 2023-10-09 | 45.02 | $16.29 | 96600 |
| 2023-10-06 | 40.16 | $16.03 | 122500 |
| 2023-10-05 | 41.09 | $16.10 | 101000 |
| 2023-10-04 | 37.77 | $15.93 | 107100 |
| 2023-10-03 | 33.80 | $15.74 | 151400 |
| 2023-10-02 | 35.98 | $15.93 | 122800 |
| 2023-09-29 | 39.54 | $16.21 | 127100 |
| 2023-09-28 | 39.95 | $16.24 | 116100 |
| 2023-09-27 | 38.15 | $16.15 | 182500 |
| 2023-09-26 | 32.16 | $15.87 | 186200 |
| 2023-09-25 | 34.06 | $16.04 | 122400 |
| 2023-09-22 | 34.29 | $16.06 | 96800 |
| 2023-09-21 | 37.36 | $16.32 | 107500 |
| 2023-09-20 | 41.13 | $16.60 | 72300 |
| 2023-09-19 | 40.11 | $16.55 | 76700 |
| 2023-09-18 | 41.77 | $16.67 | 106200 |
| 2023-09-15 | 44.08 | $16.83 | 127600 |
| 2023-09-14 | 45.11 | $16.90 | 118800 |
| 2023-09-13 | 40.56 | $16.66 | 114700 |
| 2023-09-12 | 47.78 | $17.12 | 103000 |
| 2023-09-11 | 47.00 | $17.08 | 116100 |
| 2023-09-08 | 50.01 | $17.25 | 113600 |
| 2023-09-07 | 49.83 | $17.24 | 165400 |
| 2023-09-06 | 48.24 | $17.15 | 88000 |
| 2023-09-05 | 48.40 | $17.16 | 121900 |
| 2023-09-01 | 56.30 | $17.60 | 84700 |
| 2023-08-31 | 56.70 | $17.62 | 109400 |
| 2023-08-30 | 56.90 | $17.63 | 134600 |
| 2023-08-29 | 56.05 | $17.57 | 105100 |
| 2023-08-28 | 54.19 | $17.44 | 114500 |
| 2023-08-25 | 49.18 | $17.12 | 85900 |
| 2023-08-24 | 48.34 | $17.07 | 133500 |
| 2023-08-23 | 46.66 | $16.97 | 365700 |
| 2023-08-22 | 37.64 | $16.50 | 110800 |
| 2023-08-21 | 36.56 | $16.45 | 91800 |
| 2023-08-18 | 37.55 | $16.53 | 143600 |
| 2023-08-17 | 37.79 | $16.55 | 131700 |
| 2023-08-16 | 41.36 | $16.83 | 102100 |
| 2023-08-15 | 44.20 | $17.03 | 76600 |
| 2023-08-14 | 49.16 | $17.34 | 86200 |
| 2023-08-11 | 55.45 | $17.67 | 59000 |
| 2023-08-10 | 55.12 | $17.65 | 89400 |
| 2023-08-09 | 55.32 | $17.66 | 82400 |
| 2023-08-08 | 55.69 | $17.68 | 93200 |
| 2023-08-07 | 59.73 | $17.89 | 108600 |
| 2023-08-04 | 57.20 | $17.71 | 109500 |
| 2023-08-03 | 54.81 | $17.55 | 71100 |
| 2023-08-02 | 55.92 | $17.61 | 99200 |
| 2023-08-01 | 54.46 | $17.51 | 103800 |
| 2023-07-31 | 54.31 | $17.50 | 115500 |
| 2023-07-28 | 51.08 | $17.28 | 118800 |
| 2023-07-27 | 54.76 | $17.50 | 74000 |
| 2023-07-26 | 60.21 | $17.79 | 72000 |
| 2023-07-25 | 59.68 | $17.75 | 80000 |
| 2023-07-24 | 64.76 | $18.00 | 110000 |
| 2023-07-21 | 61.11 | $17.71 | 73100 |
| 2023-07-20 | 62.17 | $17.76 | 63800 |
| 2023-07-19 | 61.54 | $17.71 | 69200 |
| 2023-07-18 | 60.15 | $17.60 | 66100 |
| 2023-07-17 | 59.52 | $17.55 | 73500 |
| 2023-07-14 | 58.90 | $17.50 | 119300 |
| 2023-07-13 | 57.30 | $17.37 | 136200 |
| 2023-07-12 | 58.47 | $17.44 | 121900 |
| 2023-07-11 | 61.54 | $17.62 | 101100 |
| 2023-07-10 | 56.88 | $17.23 | 68800 |
| 2023-07-07 | 59.14 | $17.36 | 109200 |
| 2023-07-06 | 58.91 | $17.34 | 129900 |
| 2023-07-05 | 60.25 | $17.42 | 185700 |
| 2023-07-03 | 60.14 | $17.41 | 127000 |
| 2023-06-30 | 57.16 | $17.14 | 177200 |
| 2023-06-29 | 55.64 | $17.01 | 103100 |
| 2023-06-28 | 50.51 | $16.61 | 121000 |
| 2023-06-27 | 52.83 | $16.77 | 111000 |
| 2023-06-26 | 48.93 | $16.49 | 119900 |
| 2023-06-23 | 43.02 | $16.12 | 570300 |
| 2023-06-22 | 47.86 | $16.46 | 92500 |
| 2023-06-21 | 50.39 | $16.62 | 117400 |
| 2023-06-20 | 56.62 | $16.97 | 120300 |
| 2023-06-16 | 57.59 | $17.02 | 148200 |
| 2023-06-15 | 55.72 | $16.89 | 99400 |
| 2023-06-14 | 53.63 | $16.75 | 150600 |
| 2023-06-13 | 51.46 | $16.61 | 170800 |
| 2023-06-12 | 53.50 | $16.73 | 111300 |
| 2023-06-09 | 54.36 | $16.78 | 73800 |
| 2023-06-08 | 56.59 | $16.91 | 122700 |
| 2023-06-07 | 61.77 | $17.19 | 209100 |
| 2023-06-06 | 60.16 | $17.06 | 210700 |
| 2023-06-05 | 53.42 | $16.59 | 166700 |
| 2023-06-02 | 51.77 | $16.49 | 170300 |
| 2023-06-01 | 41.31 | $15.96 | 189500 |
| 2023-05-31 | 40.85 | $15.94 | 158900 |
| 2023-05-30 | 41.31 | $15.97 | 120600 |
| 2023-05-26 | 39.80 | $15.90 | 91100 |
| 2023-05-25 | 38.30 | $15.83 | 144000 |
| 2023-05-24 | 40.21 | $15.97 | 125600 |
| 2023-05-23 | 43.76 | $16.21 | 176700 |
| 2023-05-22 | 45.68 | $16.33 | 153100 |
| 2023-05-19 | 43.52 | $16.22 | 133800 |
| 2023-05-18 | 44.75 | $16.30 | 137900 |
| 2023-05-17 | 45.98 | $16.38 | 193600 |
| 2023-05-16 | 39.89 | $16.07 | 159400 |
| 2023-05-15 | 43.34 | $16.30 | 126300 |
| 2023-05-12 | 41.24 | $16.20 | 114500 |
| 2023-05-11 | 40.82 | $16.18 | 78600 |
| 2023-05-10 | 41.67 | $16.24 | 94000 |
| 2023-05-09 | 42.08 | $16.27 | 92500 |
| 2023-05-08 | 42.61 | $16.31 | 109400 |
| 2023-05-05 | 43.13 | $16.35 | 88100 |
| 2023-05-04 | 42.96 | $16.34 | 112600 |
| 2023-05-03 | 42.01 | $16.28 | 122000 |
| 2023-05-02 | 43.15 | $16.38 | 165600 |
| 2023-05-01 | 42.41 | $16.33 | 225500 |
| 2023-04-28 | 48.61 | $16.84 | 186100 |
| 2023-04-27 | 50.39 | $16.97 | 116500 |
| 2023-04-26 | 46.21 | $16.68 | 138200 |
| 2023-04-25 | 46.99 | $16.74 | 132100 |
| 2023-04-24 | 47.75 | $16.80 | 199600 |
| 2023-04-21 | 46.37 | $16.70 | 170900 |
| 2023-04-20 | 42.77 | $16.45 | 90400 |
| 2023-04-19 | 42.63 | $16.44 | 188100 |
| 2023-04-18 | 42.73 | $16.45 | 96700 |
| 2023-04-17 | 45.24 | $16.69 | 190200 |
| 2023-04-14 | 40.54 | $16.35 | 159500 |
| 2023-04-13 | 42.05 | $16.50 | 158800 |
| 2023-04-12 | 42.05 | $16.50 | 177400 |
| 2023-04-11 | 43.22 | $16.62 | 233000 |
| 2023-04-10 | 43.60 | $16.66 | 219600 |
| 2023-04-06 | 45.21 | $16.83 | 106700 |
| 2023-04-05 | 43.21 | $16.66 | 137400 |
| 2023-04-04 | 43.66 | $16.71 | 272700 |
| 2023-04-03 | 46.57 | $17.03 | 224100 |
| 2023-03-31 | 48.80 | $17.26 | 273000 |
| 2023-03-30 | 43.69 | $16.80 | 182700 |
| 2023-03-29 | 42.50 | $16.70 | 243500 |
| 2023-03-28 | 40.85 | $16.56 | 197100 |
| 2023-03-27 | 40.93 | $16.57 | 187700 |
| 2023-03-24 | 40.60 | $16.54 | 308400 |
| 2023-03-23 | 36.42 | $16.17 | 251000 |
| 2023-03-22 | 35.13 | $16.06 | 256800 |
| 2023-03-21 | 40.28 | $16.79 | 328500 |
| 2023-03-20 | 34.53 | $16.33 | 372200 |
| 2023-03-17 | 29.79 | $15.99 | 866500 |
| 2023-03-16 | 33.00 | $16.47 | 307200 |
| 2023-03-15 | 33.79 | $16.58 | 392800 |
| 2023-03-14 | 32.96 | $16.52 | 363200 |
| 2023-03-13 | 28.39 | $16.20 | 351800 |
| 2023-03-10 | 28.80 | $16.27 | 339900 |
| 2023-03-09 | 32.40 | $16.84 | 337500 |
| 2023-03-08 | 33.80 | $17.04 | 245700 |
| 2023-03-07 | 37.87 | $17.56 | 192200 |
| 2023-03-06 | 41.71 | $17.98 | 315200 |
| 2023-03-03 | 34.99 | $17.53 | 195400 |
| 2023-03-02 | 34.67 | $17.51 | 156200 |
| 2023-03-01 | 35.25 | $17.58 | 369900 |
| 2023-02-28 | 35.25 | $17.58 | 245600 |
| 2023-02-27 | 38.18 | $17.94 | 341100 |
| 2023-02-24 | 34.13 | $17.66 | 861700 |
| 2023-02-23 | 46.95 | $18.89 | 94100 |
| 2023-02-22 | 43.68 | $18.69 | 123800 |
| 2023-02-21 | 43.02 | $18.65 | 136800 |
| 2023-02-17 | 51.58 | $19.24 | 117700 |
| 2023-02-16 | 51.74 | $19.25 | 148600 |
| 2023-02-15 | 51.15 | $19.21 | 78900 |
| 2023-02-14 | 52.38 | $19.29 | 92300 |
| 2023-02-13 | 51.55 | $19.23 | 152900 |
| 2023-02-10 | 50.45 | $19.15 | 134500 |
| 2023-02-09 | 51.99 | $19.26 | 88500 |
| 2023-02-08 | 55.64 | $19.51 | 89200 |
| 2023-02-07 | 58.78 | $19.71 | 133100 |
| 2023-02-06 | 58.78 | $19.71 | 123100 |
| 2023-02-03 | 62.77 | $19.96 | 87500 |
| 2023-02-02 | 63.26 | $19.99 | 124600 |
| 2023-02-01 | 60.21 | $19.68 | 135900 |
| 2023-01-31 | 59.80 | $19.64 | 132500 |
| 2023-01-30 | 56.28 | $19.31 | 107600 |
| 2023-01-27 | 56.06 | $19.29 | 100700 |
| 2023-01-26 | 54.86 | $19.18 | 87900 |
| 2023-01-25 | 52.64 | $18.98 | 139400 |
| 2023-01-24 | 49.44 | $18.71 | 83500 |
| 2023-01-23 | 48.83 | $18.66 | 118900 |
| 2023-01-20 | 48.36 | $18.62 | 98400 |
| 2023-01-19 | 44.72 | $18.32 | 75100 |
| 2023-01-18 | 45.02 | $18.35 | 69000 |
| 2023-01-17 | 47.56 | $18.60 | 99800 |
| 2023-01-13 | 49.02 | $18.74 | 78100 |
| 2023-01-12 | 51.17 | $18.94 | 91400 |
| 2023-01-11 | 48.72 | $18.71 | 94200 |
| 2023-01-10 | 46.62 | $18.52 | 116200 |
| 2023-01-09 | 44.46 | $18.33 | 92500 |
| 2023-01-06 | 41.37 | $18.07 | 221000 |
| 2023-01-05 | 42.85 | $18.24 | 171600 |
| 2023-01-04 | 48.03 | $18.78 | 128300 |
| 2023-01-03 | 44.49 | $18.48 | 182000 |
| 2022-12-30 | 41.98 | $18.28 | 144200 |
| 2022-12-29 | 39.79 | $18.11 | 125500 |
| 2022-12-28 | 37.68 | $17.95 | 148400 |
| 2022-12-27 | 40.73 | $18.31 | 182800 |
| 2022-12-23 | 38.09 | $18.11 | 178500 |
| 2022-12-22 | 38.50 | $18.16 | 184900 |
| 2022-12-21 | 35.20 | $17.91 | 133400 |
| 2022-12-20 | 35.28 | $17.92 | 126700 |
| 2022-12-19 | 38.00 | $18.29 | 172900 |
| 2022-12-16 | 37.87 | $18.28 | 231900 |
| 2022-12-15 | 39.21 | $18.46 | 124100 |
| 2022-12-14 | 41.03 | $18.70 | 165600 |
| 2022-12-13 | 41.80 | $18.80 | 376000 |
| 2022-12-12 | 40.96 | $18.72 | 401400 |
| 2022-12-09 | 42.04 | $18.87 | 257000 |
| 2022-12-08 | 45.23 | $19.29 | 648900 |
| 2022-12-07 | 44.37 | $19.20 | 190300 |
| 2022-12-06 | 45.12 | $19.30 | 248800 |
| 2022-12-05 | 44.59 | $19.24 | 213400 |
| 2022-12-02 | 45.00 | $19.30 | 624100 |
| 2022-12-01 | 42.99 | $19.06 | 1.9M |
| 2022-11-30 | 59.41 | $20.97 | 112200 |
| 2022-11-29 | 61.52 | $21.15 | 185400 |
| 2022-11-28 | 53.63 | $20.24 | 111900 |
| 2022-11-25 | 56.28 | $20.46 | 65100 |
| 2022-11-23 | 55.23 | $20.35 | 98900 |
| 2022-11-22 | 56.40 | $20.45 | 141700 |
| 2022-11-21 | 55.87 | $20.39 | 83300 |
| 2022-11-18 | 55.87 | $20.39 | 73500 |
| 2022-11-17 | 53.83 | $20.15 | 103800 |
| 2022-11-16 | 52.26 | $19.97 | 198800 |
| 2022-11-15 | 52.73 | $20.02 | 79900 |
| 2022-11-14 | 51.40 | $19.86 | 105700 |
| 2022-11-11 | 54.80 | $20.23 | 158400 |
| 2022-11-10 | 54.80 | $20.23 | 124600 |
| 2022-11-09 | 50.30 | $19.67 | 69000 |
| 2022-11-08 | 53.46 | $20.02 | 99400 |
| 2022-11-07 | 57.07 | $20.39 | 122700 |
| 2022-11-04 | 57.37 | $20.42 | 114200 |
| 2022-11-03 | 55.06 | $20.11 | 100800 |
| 2022-11-02 | 54.76 | $20.07 | 133800 |
| 2022-11-01 | 57.97 | $20.42 | 172300 |
| 2022-10-31 | 55.72 | $20.10 | 131000 |
| 2022-10-28 | 59.01 | $20.45 | 120100 |
| 2022-10-27 | 56.43 | $20.08 | 71600 |
| 2022-10-26 | 55.93 | $20.01 | 76600 |
| 2022-10-25 | 55.65 | $19.97 | 167800 |
| 2022-10-24 | 49.83 | $19.19 | 95900 |
| 2022-10-21 | 47.22 | $18.88 | 79900 |
| 2022-10-20 | 44.56 | $18.58 | 54300 |
| 2022-10-19 | 43.85 | $18.50 | 67400 |
| 2022-10-18 | 46.19 | $18.83 | 110300 |
| 2022-10-17 | 43.86 | $18.56 | 111900 |
| 2022-10-14 | 37.28 | $17.87 | 53800 |
| 2022-10-13 | 39.24 | $18.18 | 87500 |
| 2022-10-12 | 32.73 | $17.58 | 67000 |
| 2022-10-11 | 33.24 | $17.67 | 73500 |
| 2022-10-10 | 30.98 | $17.47 | 97000 |
| 2022-10-07 | 33.11 | $17.87 | 105800 |
| 2022-10-06 | 32.78 | $17.84 | 78800 |
| 2022-10-05 | 35.98 | $18.41 | 111400 |
| 2022-10-04 | 38.21 | $18.77 | 168400 |
| 2022-10-03 | 38.53 | $18.82 | 102800 |
| 2022-09-30 | 37.75 | $18.74 | 98900 |
| 2022-09-29 | 35.71 | $18.53 | 112200 |
| 2022-09-28 | 40.37 | $19.31 | 109800 |
| 2022-09-27 | 33.01 | $18.62 | 141800 |
| 2022-09-26 | 35.04 | $18.96 | 177400 |
| 2022-09-23 | 37.97 | $19.41 | 135900 |
| 2022-09-22 | 38.86 | $19.54 | 131800 |
| 2022-09-21 | 40.82 | $19.82 | 98300 |
| 2022-09-20 | 41.53 | $19.92 | 103200 |
| 2022-09-19 | 45.52 | $20.45 | 68400 |
| 2022-09-16 | 45.24 | $20.42 | 289200 |
| 2022-09-15 | 38.79 | $19.78 | 116400 |
| 2022-09-14 | 37.03 | $19.62 | 143500 |
| 2022-09-13 | 37.42 | $19.68 | 183200 |
| 2022-09-12 | 45.46 | $20.76 | 115100 |
| 2022-09-09 | 40.76 | $20.34 | 113100 |
| 2022-09-08 | 43.20 | $20.63 | 149300 |
| 2022-09-07 | 45.72 | $20.91 | 116200 |
| 2022-09-06 | 42.05 | $20.59 | 150800 |
| 2022-09-02 | 44.46 | $20.86 | 89400 |
| 2022-09-01 | 43.20 | $20.75 | 182600 |
| 2022-08-31 | 46.47 | $21.11 | 100000 |
| 2022-08-30 | 47.23 | $21.19 | 81300 |
| 2022-08-29 | 49.62 | $21.44 | 80300 |
| 2022-08-26 | 50.01 | $21.48 | 75100 |
| 2022-08-25 | 55.31 | $22.00 | 93500 |
| 2022-08-24 | 49.98 | $21.45 | 135800 |
| 2022-08-23 | 52.93 | $21.72 | 121000 |
| 2022-08-22 | 56.81 | $22.05 | 205400 |
| 2022-08-19 | 56.26 | $21.99 | 109600 |
| 2022-08-18 | 55.81 | $21.94 | 90900 |
| 2022-08-17 | 56.47 | $22.00 | 194900 |
| 2022-08-16 | 54.51 | $21.77 | 269500 |
| 2022-08-15 | 60.98 | $22.34 | 157100 |
| 2022-08-12 | 63.76 | $22.56 | 219100 |
| 2022-08-11 | 60.07 | $22.09 | 173000 |
| 2022-08-10 | 57.06 | $21.75 | 184200 |
| 2022-08-09 | 54.58 | $21.49 | 79000 |
| 2022-08-08 | 55.88 | $21.60 | 108700 |
| 2022-08-05 | 54.86 | $21.49 | 70100 |
| 2022-08-04 | 54.31 | $21.43 | 72200 |
| 2022-08-03 | 53.87 | $21.38 | 148100 |
| 2022-08-02 | 54.88 | $21.48 | 121900 |
| 2022-08-01 | 55.37 | $21.53 | 195600 |
| 2022-07-29 | 52.70 | $21.20 | 170400 |
| 2022-07-28 | 61.12 | $22.00 | 99600 |
| 2022-07-27 | 58.35 | $21.65 | 57000 |
| 2022-07-26 | 54.87 | $21.25 | 54900 |
| 2022-07-25 | 57.26 | $21.46 | 46200 |
| 2022-07-22 | 56.14 | $21.33 | 67500 |
| 2022-07-21 | 60.81 | $21.73 | 68200 |
| 2022-07-20 | 57.53 | $21.34 | 48000 |
| 2022-07-19 | 57.45 | $21.33 | 72300 |
| 2022-07-18 | 54.17 | $20.96 | 56500 |
| 2022-07-15 | 50.01 | $20.54 | 63800 |
| 2022-07-14 | 45.05 | $20.10 | 64400 |
| 2022-07-13 | 46.54 | $20.25 | 66900 |
| 2022-07-12 | 49.02 | $20.49 | 52500 |
| 2022-07-11 | 49.43 | $20.53 | 57700 |
| 2022-07-08 | 47.09 | $20.31 | 75000 |
| 2022-07-07 | 46.55 | $20.26 | 74300 |
| 2022-07-06 | 49.30 | $20.55 | 101400 |
| 2022-07-05 | 50.18 | $20.64 | 178300 |
| 2022-07-01 | 50.27 | $20.65 | 287200 |
| 2022-06-30 | 47.66 | $20.37 | 112200 |
| 2022-06-29 | 46.13 | $20.21 | 81600 |
| 2022-06-28 | 47.96 | $20.43 | 51000 |
| 2022-06-27 | 48.38 | $20.48 | 81600 |
| 2022-06-24 | 45.98 | $20.21 | 182400 |
| 2022-06-23 | 41.05 | $19.70 | 69000 |
| 2022-06-22 | 42.35 | $19.88 | 78300 |
| 2022-06-21 | 42.63 | $19.92 | 85500 |
| 2022-06-17 | 37.13 | $19.37 | 109200 |
| 2022-06-16 | 35.63 | $19.23 | 251400 |
| 2022-06-15 | 34.58 | $19.13 | 220500 |
| 2022-06-14 | 34.80 | $19.17 | 498900 |
| 2022-06-13 | 39.16 | $19.92 | 162300 |
| 2022-06-10 | 44.79 | $20.71 | 99900 |
| 2022-06-09 | 45.26 | $20.77 | 71400 |
| 2022-06-08 | 48.39 | $21.16 | 93900 |
| 2022-06-07 | 56.26 | $21.99 | 195300 |
| 2022-06-06 | 54.66 | $21.80 | 117300 |
| 2022-06-03 | 54.86 | $21.82 | 112500 |
| 2022-06-02 | 56.64 | $22.00 | 76200 |
| 2022-06-01 | 56.41 | $21.97 | 159600 |
| 2022-05-31 | 56.34 | $21.96 | 160200 |
| 2022-05-27 | 57.51 | $22.09 | 180000 |
| 2022-05-26 | 55.70 | $21.82 | 102300 |
| 2022-05-25 | 53.91 | $21.56 | 85200 |
| 2022-05-24 | 52.93 | $21.42 | 84900 |
| 2022-05-23 | 49.53 | $20.95 | 75300 |
| 2022-05-20 | 45.81 | $20.48 | 99000 |
| 2022-05-19 | 49.74 | $21.01 | 122700 |
| 2022-05-18 | 50.44 | $21.10 | 62100 |
| 2022-05-17 | 55.09 | $21.67 | 117600 |
| 2022-05-16 | 53.66 | $21.47 | 123000 |
| 2022-05-13 | 49.40 | $20.91 | 113700 |
| 2022-05-12 | 42.99 | $20.19 | 98100 |
| 2022-05-11 | 41.01 | $19.99 | 77400 |
| 2022-05-10 | 40.72 | $19.96 | 96900 |
| 2022-05-09 | 41.70 | $20.11 | 165900 |
| 2022-05-06 | 45.30 | $20.63 | 82500 |
| 2022-05-05 | 45.04 | $20.60 | 153300 |
| 2022-05-04 | 49.91 | $21.25 | 61200 |
| 2022-05-03 | 46.17 | $20.81 | 76500 |
| 2022-05-02 | 43.04 | $20.47 | 142800 |
| 2022-04-29 | 49.37 | $21.26 | 101700 |
| 2022-04-28 | 53.34 | $21.68 | 60600 |
| 2022-04-27 | 50.55 | $21.37 | 130200 |
| 2022-04-26 | 41.83 | $20.55 | 73500 |
| 2022-04-25 | 48.58 | $21.23 | 87600 |
| 2022-04-22 | 48.46 | $21.22 | 80100 |
| 2022-04-21 | 53.52 | $21.66 | 68400 |
| 2022-04-20 | 57.54 | $21.97 | 60000 |
| 2022-04-19 | 54.28 | $21.66 | 68400 |
| 2022-04-18 | 54.17 | $21.65 | 40800 |
| 2022-04-14 | 55.16 | $21.73 | 51900 |
| 2022-04-13 | 59.28 | $22.05 | 117900 |
| 2022-04-12 | 52.18 | $21.38 | 71100 |
| 2022-04-11 | 52.18 | $21.38 | 70800 |
| 2022-04-08 | 52.93 | $21.44 | 81000 |
| 2022-04-07 | 51.62 | $21.32 | 52500 |
| 2022-04-06 | 58.31 | $21.84 | 131100 |
| 2022-04-05 | 59.73 | $21.94 | 98700 |
| 2022-04-04 | 60.14 | $21.97 | 89100 |
| 2022-04-01 | 65.33 | $22.33 | 102900 |
| 2022-03-31 | 63.50 | $22.11 | 287700 |
| 2022-03-30 | 58.39 | $21.57 | 85800 |
| 2022-03-29 | 60.32 | $21.70 | 138300 |
| 2022-03-28 | 58.83 | $21.55 | 74100 |
| 2022-03-25 | 57.82 | $21.45 | 48900 |
| 2022-03-24 | 55.44 | $21.22 | 52200 |
| 2022-03-23 | 53.26 | $21.02 | 82200 |
| 2022-03-22 | 58.42 | $21.40 | 54900 |
| 2022-03-21 | 61.54 | $21.61 | 69600 |
| 2022-03-18 | 61.54 | $21.61 | 95100 |
| 2022-03-17 | 60.26 | $21.47 | 49500 |
| 2022-03-16 | 57.48 | $21.18 | 94500 |
| 2022-03-15 | 57.18 | $21.15 | 59700 |
| 2022-03-14 | 56.52 | $21.08 | 102000 |
| 2022-03-11 | 59.94 | $21.35 | 119400 |
| 2022-03-10 | 60.07 | $21.36 | 60900 |
| 2022-03-09 | 58.29 | $21.15 | 188700 |
| 2022-03-08 | 61.65 | $21.42 | 231300 |
| 2022-03-07 | 64.12 | $21.61 | 155100 |
| 2022-03-04 | 71.25 | $22.11 | 107100 |
| 2022-03-03 | 71.00 | $22.07 | 123300 |
| 2022-03-02 | 68.09 | $21.62 | 148800 |
| 2022-03-01 | 64.32 | $21.12 | 196500 |
| 2022-02-28 | 62.46 | $20.90 | 123000 |
| 2022-02-25 | 61.51 | $20.79 | 78900 |
| 2022-02-24 | 55.13 | $20.14 | 132300 |
| 2022-02-23 | 46.89 | $19.50 | 103500 |
| 2022-02-22 | 47.94 | $19.58 | 57600 |
| 2022-02-18 | 50.19 | $19.75 | 62100 |
| 2022-02-17 | 50.86 | $19.80 | 45900 |
| 2022-02-16 | 52.19 | $19.90 | 74400 |
| 2022-02-15 | 45.45 | $19.40 | 93600 |
| 2022-02-14 | 45.57 | $19.41 | 81600 |
| 2022-02-11 | 48.54 | $19.65 | 117000 |
| 2022-02-10 | 52.76 | $19.96 | 102000 |
| 2022-02-09 | 52.64 | $19.95 | 74400 |
| 2022-02-08 | 49.43 | $19.70 | 56400 |
| 2022-02-07 | 47.25 | $19.54 | 81900 |
| 2022-02-04 | 46.15 | $19.46 | 96600 |
| 2022-02-03 | 47.09 | $19.54 | 58800 |
| 2022-02-02 | 48.60 | $19.67 | 77700 |
| 2022-02-01 | 47.62 | $19.59 | 72600 |
| 2022-01-31 | 46.89 | $19.53 | 100800 |
| 2022-01-28 | 44.33 | $19.32 | 102600 |
| 2022-01-27 | 43.71 | $19.27 | 129900 |
| 2022-01-26 | 44.74 | $19.38 | 118500 |
| 2022-01-25 | 47.87 | $19.70 | 113400 |
| 2022-01-24 | 48.57 | $19.77 | 187800 |
| 2022-01-21 | 50.91 | $20.00 | 177300 |
| 2022-01-20 | 49.92 | $19.90 | 275700 |
| 2022-01-19 | 62.45 | $20.94 | 144300 |
| 2022-01-18 | 66.73 | $21.22 | 144900 |
| 2022-01-14 | 69.48 | $21.39 | 135900 |
| 2022-01-13 | 70.79 | $21.47 | 193500 |
| 2022-01-12 | 66.79 | $20.93 | 95700 |
| 2022-01-11 | 70.70 | $21.16 | 151200 |
| 2022-01-10 | 68.73 | $20.90 | 116700 |
| 2022-01-07 | 68.90 | $20.91 | 188100 |
| 2022-01-06 | 67.77 | $20.76 | 77400 |
| 2022-01-05 | 65.13 | $20.43 | 104400 |
| 2022-01-04 | 69.05 | $20.67 | 154200 |
| 2022-01-03 | 74.94 | $21.00 | 167400 |
| 2021-12-31 | 71.19 | $20.47 | 339600 |
| 2021-12-30 | 70.71 | $20.41 | 96900 |
| 2021-12-29 | 69.94 | $20.31 | 161100 |
| 2021-12-28 | 67.74 | $20.04 | 132900 |
| 2021-12-27 | 67.91 | $20.05 | 155100 |
| 2021-12-23 | 66.85 | $19.92 | 175500 |
| 2021-12-22 | 63.42 | $19.53 | 106500 |
| 2021-12-21 | 58.85 | $19.09 | 361500 |
| 2021-12-20 | 50.27 | $18.45 | 146100 |
| 2021-12-17 | 50.90 | $18.49 | 111900 |
| 2021-12-16 | 51.67 | $18.54 | 153900 |
| 2021-12-15 | 52.73 | $18.61 | 108000 |
| 2021-12-14 | 51.10 | $18.49 | 113700 |
| 2021-12-13 | 50.42 | $18.44 | 162900 |
| 2021-12-10 | 48.09 | $18.27 | 91800 |
| 2021-12-09 | 47.54 | $18.23 | 68400 |
| 2021-12-08 | 49.93 | $18.42 | 81000 |
| 2021-12-07 | 51.89 | $18.57 | 102600 |
| 2021-12-06 | 50.66 | $18.47 | 88800 |
| 2021-12-03 | 48.55 | $18.30 | 73200 |
| 2021-12-02 | 50.73 | $18.48 | 112800 |
| 2021-12-01 | 46.68 | $18.16 | 114900 |
| 2021-11-30 | 48.46 | $18.31 | 137700 |
| 2021-11-29 | 51.69 | $18.57 | 180900 |
| 2021-11-26 | 48.42 | $18.31 | 111300 |
| 2021-11-24 | 55.57 | $18.83 | 115500 |
| 2021-11-23 | 55.33 | $18.81 | 139200 |
| 2021-11-22 | 62.05 | $19.23 | 90300 |
| 2021-11-19 | 59.84 | $19.03 | 118500 |
| 2021-11-18 | 61.37 | $19.12 | 121200 |
| 2021-11-17 | 59.74 | $18.97 | 135300 |
| 2021-11-16 | 61.38 | $19.07 | 270300 |
| 2021-11-15 | 57.99 | $18.76 | 101100 |
| 2021-11-12 | 55.49 | $18.55 | 37500 |
| 2021-11-11 | 60.03 | $18.83 | 44100 |
| 2021-11-10 | 57.68 | $18.63 | 40500 |
| 2021-11-09 | 55.57 | $18.46 | 39000 |
| 2021-11-08 | 54.68 | $18.39 | 100500 |
| 2021-11-05 | 62.05 | $18.83 | 111300 |
| 2021-11-04 | 51.28 | $18.07 | 74100 |
| 2021-11-03 | 52.02 | $18.11 | 351600 |
| 2021-11-02 | 49.61 | $17.97 | 344700 |
| 2021-11-01 | 50.82 | $18.04 | 75600 |
| 2021-10-29 | 47.88 | $17.87 | 80400 |
| 2021-10-28 | 50.23 | $18.01 | 44100 |
| 2021-10-27 | 50.91 | $18.05 | 66600 |
| 2021-10-26 | 49.61 | $17.97 | 76200 |
| 2021-10-25 | 47.31 | $17.83 | 53100 |
| 2021-10-22 | 45.27 | $17.71 | 56100 |
| 2021-10-21 | 46.40 | $17.79 | 50700 |
| 2021-10-20 | 51.99 | $18.15 | 44400 |
| 2021-10-19 | 45.60 | $17.78 | 40800 |
| 2021-10-18 | 46.23 | $17.82 | 50400 |
| 2021-10-15 | 46.53 | $17.84 | 75300 |
| 2021-10-14 | 49.67 | $18.04 | 69300 |
| 2021-10-13 | 48.51 | $17.97 | 27600 |
| 2021-10-12 | 47.37 | $17.90 | 29400 |
| 2021-10-11 | 46.23 | $17.83 | 52200 |
| 2021-10-08 | 45.27 | $17.77 | 67800 |
| 2021-10-07 | 48.87 | $18.03 | 48000 |
| 2021-10-06 | 48.87 | $18.03 | 81000 |
| 2021-10-05 | 47.72 | $17.95 | 70800 |
| 2021-10-04 | 53.28 | $18.34 | 126600 |
| 2021-10-01 | 51.92 | $18.24 | 141900 |
| 2021-09-30 | 47.22 | $17.92 | 98100 |
| 2021-09-29 | 47.22 | $17.92 | 69600 |
| 2021-09-28 | 43.49 | $17.68 | 61200 |
| 2021-09-27 | 45.27 | $17.82 | 88500 |
| 2021-09-24 | 47.92 | $18.02 | 32400 |
| 2021-09-23 | 51.05 | $18.24 | 39900 |
| 2021-09-22 | 48.28 | $18.05 | 100500 |
| 2021-09-21 | 43.83 | $17.77 | 72300 |
| 2021-09-20 | 42.49 | $17.69 | 119100 |
| 2021-09-17 | 45.45 | $17.92 | 220200 |
| 2021-09-16 | 48.09 | $18.11 | 79500 |
| 2021-09-15 | 49.23 | $18.19 | 102900 |
| 2021-09-14 | 48.80 | $18.16 | 71100 |
| 2021-09-13 | 46.93 | $18.03 | 84600 |
| 2021-09-10 | 46.51 | $18.00 | 107700 |
| 2021-09-09 | 48.35 | $18.15 | 68700 |
| 2021-09-08 | 49.47 | $18.24 | 161400 |
| 2021-09-07 | 57.16 | $18.79 | 162900 |
| 2021-09-03 | 59.56 | $18.94 | 147900 |
| 2021-09-02 | 62.03 | $19.09 | 243900 |
| 2021-09-01 | 61.00 | $18.99 | 129600 |
| 2021-08-31 | 57.87 | $18.70 | 67200 |
| 2021-08-30 | 55.03 | $18.46 | 83700 |
| 2021-08-27 | 54.91 | $18.45 | 77700 |
| 2021-08-26 | 48.35 | $17.95 | 69600 |
| 2021-08-25 | 49.16 | $18.01 | 94800 |
| 2021-08-24 | 49.43 | $18.03 | 70500 |
| 2021-08-23 | 50.46 | $18.11 | 65400 |
| 2021-08-20 | 49.84 | $18.06 | 95100 |
| 2021-08-19 | 44.85 | $17.68 | 96900 |
| 2021-08-18 | 47.07 | $17.87 | 74400 |
| 2021-08-17 | 50.31 | $18.13 | 58200 |
| 2021-08-16 | 55.33 | $18.49 | 88200 |
| 2021-08-13 | 52.59 | $18.27 | 45000 |
| 2021-08-12 | 52.73 | $18.28 | 84900 |
| 2021-08-11 | 52.12 | $18.23 | 41700 |
| 2021-08-10 | 53.29 | $18.32 | 69300 |
| 2021-08-09 | 51.57 | $18.17 | 57900 |
| 2021-08-06 | 52.55 | $18.25 | 86700 |
| 2021-08-05 | 50.66 | $18.08 | 68400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.25
2026-07-31
Close Price
$21.97
Vol: 413200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -46.25 | $21.97 | 413200 |
| 2026-07-30 | -52.50 | $21.87 | 372714 |
| 2026-07-29 | -21.25 | $22.37 | 457434 |
| 2026-07-28 | -48.39 | $21.91 | 373000 |
| 2026-07-27 | -40.65 | $22.03 | 308300 |
| 2026-07-24 | -41.77 | $22.00 | 183871 |
| 2026-07-23 | -49.71 | $21.81 | 324543 |
| 2026-07-22 | -27.84 | $22.17 | 202418 |
| 2026-07-21 | -6.47 | $22.53 | 366735 |
| 2026-07-20 | -12.27 | $22.39 | 269900 |
| 2026-07-17 | -20.00 | $22.22 | 225028 |
| 2026-07-16 | -1.04 | $22.36 | 330331 |
| 2026-07-15 | -31.61 | $21.52 | 205296 |
| 2026-07-14 | -25.81 | $21.61 | 301039 |
| 2026-07-13 | -36.77 | $21.44 | 282756 |
| 2026-07-10 | -46.45 | $21.29 | 256513 |
| 2026-07-09 | -37.42 | $21.43 | 354004 |
| 2026-07-08 | -37.42 | $21.43 | 577100 |
| 2026-07-07 | -29.11 | $21.55 | 470800 |
| 2026-07-06 | -31.35 | $21.43 | 286710 |
| 2026-07-02 | -20.95 | $21.57 | 472800 |
| 2026-07-01 | -24.42 | $21.48 | 462224 |
| 2026-06-30 | -23.04 | $21.51 | 521245 |
| 2026-06-29 | -0.95 | $21.93 | 402700 |
| 2026-06-26 | -1.04 | $21.74 | 1.4M |
| 2026-06-25 | -19.25 | $21.14 | 235349 |
| 2026-06-24 | -12.42 | $21.25 | 611918 |
| 2026-06-23 | -20.16 | $20.83 | 431249 |
| 2026-06-22 | -45.97 | $20.51 | 277510 |
| 2026-06-18 | -38.71 | $20.60 | 487300 |
| 2026-06-17 | -33.87 | $20.66 | 305000 |
| 2026-06-16 | -12.90 | $20.92 | 172900 |
| 2026-06-15 | -38.71 | $20.60 | 216800 |
| 2026-06-12 | -12.10 | $20.93 | 228538 |
| 2026-06-11 | -20.16 | $20.83 | 348162 |
| 2026-06-10 | -7.14 | $20.98 | 476600 |
| 2026-06-09 | -14.39 | $20.81 | 335200 |
| 2026-06-08 | -24.80 | $20.62 | 356310 |
| 2026-06-05 | -32.80 | $20.52 | 284725 |
| 2026-06-04 | -68.80 | $20.07 | 199710 |
| 2026-06-03 | -80.80 | $19.92 | 360300 |
| 2026-06-02 | -48.80 | $20.32 | 303700 |
| 2026-06-01 | -48.80 | $20.32 | 320000 |
| 2026-05-29 | -30.40 | $20.55 | 553578 |
| 2026-05-28 | -4.10 | $20.85 | 350505 |
| 2026-05-27 | -21.31 | $20.64 | 542838 |
| 2026-05-26 | -29.63 | $20.50 | 1.3M |
| 2026-05-22 | -38.24 | $20.38 | 317100 |
| 2026-05-21 | -27.45 | $20.48 | 716000 |
| 2026-05-20 | -13.07 | $20.70 | 306528 |
| 2026-05-19 | -11.04 | $20.72 | 444503 |
| 2026-05-18 | -16.43 | $20.44 | 740343 |
| 2026-05-15 | -49.29 | $19.98 | 198081 |
| 2026-05-14 | -42.14 | $20.08 | 287200 |
| 2026-05-13 | -53.57 | $19.92 | 285823 |
| 2026-05-12 | -32.86 | $20.21 | 277835 |
| 2026-05-11 | -29.29 | $20.26 | 339432 |
| 2026-05-08 | -27.14 | $20.29 | 795200 |
| 2026-05-07 | -26.43 | $20.30 | 337400 |
| 2026-05-06 | -11.56 | $20.50 | 407502 |
| 2026-05-05 | -5.92 | $20.58 | 315200 |
| 2026-05-04 | -20.24 | $20.33 | 545813 |
| 2026-05-01 | -11.86 | $20.44 | 408200 |
| 2026-04-30 | -18.75 | $20.25 | 394900 |
| 2026-04-29 | -7.89 | $20.43 | 331300 |
| 2026-04-28 | -25.54 | $19.70 | 126600 |
| 2026-04-27 | -30.30 | $19.57 | 158300 |
| 2026-04-24 | -23.04 | $19.67 | 139400 |
| 2026-04-23 | -27.19 | $19.58 | 108800 |
| 2026-04-22 | -35.02 | $19.41 | 185800 |
| 2026-04-21 | -26.27 | $19.60 | 211400 |
| 2026-04-20 | -5.07 | $20.06 | 141600 |
| 2026-04-17 | -0.48 | $20.08 | 208100 |
| 2026-04-16 | -0.56 | $19.77 | 146300 |
| 2026-04-15 | -5.11 | $19.67 | 131500 |
| 2026-04-14 | 0.00 | $19.76 | 182200 |
| 2026-04-13 | -11.31 | $19.49 | 177500 |
| 2026-04-10 | -7.74 | $19.55 | 298400 |
| 2026-04-09 | -14.88 | $19.43 | 281200 |
| 2026-04-08 | -23.72 | $19.19 | 276600 |
| 2026-04-07 | -35.67 | $19.10 | 269400 |
| 2026-04-06 | -41.52 | $19.00 | 176400 |
| 2026-04-02 | -55.06 | $18.80 | 160300 |
| 2026-04-01 | -70.79 | $18.52 | 174900 |
| 2026-03-31 | -73.08 | $18.49 | 232300 |
| 2026-03-30 | -75.82 | $18.44 | 164700 |
| 2026-03-27 | -94.51 | $18.10 | 220200 |
| 2026-03-26 | -95.81 | $18.22 | 187300 |
| 2026-03-25 | -93.75 | $18.32 | 174100 |
| 2026-03-24 | -88.75 | $18.40 | 249600 |
| 2026-03-23 | -78.92 | $18.57 | 198700 |
| 2026-03-20 | -94.09 | $18.34 | 319600 |
| 2026-03-19 | -85.63 | $18.76 | 177000 |
| 2026-03-18 | -79.89 | $18.86 | 206700 |
| 2026-03-17 | -65.52 | $19.11 | 234300 |
| 2026-03-16 | -72.99 | $18.98 | 132400 |
| 2026-03-13 | -85.96 | $18.72 | 195400 |
| 2026-03-12 | -72.49 | $18.88 | 276500 |
| 2026-03-11 | -55.56 | $19.20 | 328900 |
| 2026-03-10 | -34.92 | $19.59 | 284200 |
| 2026-03-09 | -35.53 | $19.55 | 227100 |
| 2026-03-06 | -24.37 | $19.77 | 433700 |
| 2026-03-05 | -30.29 | $19.62 | 251700 |
| 2026-03-04 | -21.37 | $19.75 | 353100 |
| 2026-03-03 | -23.11 | $19.64 | 321600 |
| 2026-03-02 | -23.11 | $19.64 | 767900 |
| 2026-02-27 | -26.01 | $19.48 | 288000 |
| 2026-02-26 | -24.08 | $19.53 | 299700 |
| 2026-02-25 | -24.08 | $19.53 | 271500 |
| 2026-02-24 | -27.09 | $19.44 | 305200 |
| 2026-02-23 | -16.39 | $19.76 | 325400 |
| 2026-02-20 | -9.86 | $19.91 | 391200 |
| 2026-02-19 | 0.00 | $19.19 | 201700 |
| 2026-02-18 | -10.36 | $18.99 | 228300 |
| 2026-02-17 | -2.07 | $19.15 | 237800 |
| 2026-02-13 | -2.34 | $18.93 | 233500 |
| 2026-02-12 | -16.78 | $18.50 | 202100 |
| 2026-02-11 | -17.45 | $18.49 | 137200 |
| 2026-02-10 | -7.48 | $18.62 | 246300 |
| 2026-02-09 | -23.81 | $18.38 | 116200 |
| 2026-02-06 | -9.52 | $18.59 | 274700 |
| 2026-02-05 | -9.66 | $18.57 | 392600 |
| 2026-02-04 | -30.34 | $18.27 | 335500 |
| 2026-02-03 | -62.76 | $17.80 | 317300 |
| 2026-02-02 | -64.83 | $17.77 | 296700 |
| 2026-01-30 | -64.83 | $17.77 | 365300 |
| 2026-01-29 | -81.38 | $17.53 | 216800 |
| 2026-01-28 | -94.96 | $17.39 | 219300 |
| 2026-01-27 | -97.06 | $17.72 | 172600 |
| 2026-01-26 | -98.96 | $17.76 | 206900 |
| 2026-01-23 | -66.67 | $18.07 | 245700 |
| 2026-01-22 | -68.75 | $17.94 | 223300 |
| 2026-01-21 | -50.89 | $18.14 | 301900 |
| 2026-01-20 | -49.11 | $18.16 | 227300 |
| 2026-01-16 | -23.21 | $18.45 | 204000 |
| 2026-01-15 | -41.96 | $18.24 | 196300 |
| 2026-01-14 | -54.46 | $18.10 | 193900 |
| 2026-01-13 | -39.29 | $18.27 | 166700 |
| 2026-01-12 | -30.36 | $18.37 | 203700 |
| 2026-01-09 | -46.43 | $18.19 | 380300 |
| 2026-01-08 | -19.64 | $18.49 | 229800 |
| 2026-01-07 | -12.38 | $18.51 | 303300 |
| 2026-01-06 | -25.71 | $18.37 | 274000 |
| 2026-01-05 | -49.52 | $18.12 | 347600 |
| 2026-01-02 | -27.62 | $18.35 | 262000 |
| 2025-12-31 | -21.90 | $18.41 | 225800 |
| 2025-12-30 | -29.52 | $18.33 | 301100 |
| 2025-12-29 | -41.90 | $18.20 | 346300 |
| 2025-12-26 | -62.86 | $17.98 | 171100 |
| 2025-12-24 | -63.81 | $17.97 | 124300 |
| 2025-12-23 | -83.81 | $17.76 | 226200 |
| 2025-12-22 | -80.70 | $17.72 | 416400 |
| 2025-12-19 | -39.58 | $18.07 | 590200 |
| 2025-12-18 | -7.84 | $18.52 | 422700 |
| 2025-12-17 | -19.38 | $18.06 | 305200 |
| 2025-12-16 | -44.96 | $17.73 | 341600 |
| 2025-12-15 | -39.53 | $17.80 | 397600 |
| 2025-12-12 | -41.09 | $17.78 | 448800 |
| 2025-12-11 | -50.39 | $17.66 | 294200 |
| 2025-12-10 | -10.08 | $18.18 | 399200 |
| 2025-12-09 | -7.75 | $18.21 | 433200 |
| 2025-12-08 | -21.37 | $17.94 | 238400 |
| 2025-12-05 | -16.24 | $18.00 | 231100 |
| 2025-12-04 | -18.75 | $17.95 | 252700 |
| 2025-12-03 | -8.59 | $18.08 | 238700 |
| 2025-12-02 | -9.15 | $18.05 | 227800 |
| 2025-12-01 | -11.83 | $17.99 | 187600 |
| 2025-11-28 | -6.51 | $18.08 | 93900 |
| 2025-11-26 | -5.78 | $18.09 | 156600 |
| 2025-11-25 | -4.88 | $17.94 | 283100 |
| 2025-11-24 | -8.13 | $17.64 | 243700 |
| 2025-11-21 | -8.59 | $17.51 | 276600 |
| 2025-11-20 | -26.38 | $17.22 | 236700 |
| 2025-11-19 | -34.36 | $17.09 | 228000 |
| 2025-11-18 | -17.58 | $17.33 | 198200 |
| 2025-11-17 | -22.58 | $17.23 | 217400 |
| 2025-11-14 | -9.95 | $17.45 | 197700 |
| 2025-11-13 | -11.71 | $17.41 | 206900 |
| 2025-11-12 | -11.17 | $17.42 | 217300 |
| 2025-11-11 | -2.43 | $17.60 | 277000 |
| 2025-11-10 | -9.28 | $17.31 | 219400 |
| 2025-11-07 | -5.45 | $17.37 | 237300 |
| 2025-11-06 | -18.30 | $17.08 | 270400 |
| 2025-11-05 | -18.30 | $17.08 | 224000 |
| 2025-11-04 | -20.25 | $17.00 | 323700 |
| 2025-11-03 | -24.38 | $16.90 | 375600 |
| 2025-10-31 | -33.47 | $16.68 | 277900 |
| 2025-10-30 | -31.41 | $16.73 | 418900 |
| 2025-10-29 | -40.50 | $16.51 | 490400 |
| 2025-10-28 | -12.14 | $16.30 | 302000 |
| 2025-10-27 | -2.86 | $16.43 | 352900 |
| 2025-10-24 | -7.14 | $16.37 | 199700 |
| 2025-10-23 | -10.07 | $16.32 | 236200 |
| 2025-10-22 | -22.30 | $16.15 | 239900 |
| 2025-10-21 | -48.67 | $15.84 | 210200 |
| 2025-10-20 | -44.67 | $15.90 | 204900 |
| 2025-10-17 | -56.67 | $15.72 | 217600 |
| 2025-10-16 | -60.67 | $15.66 | 203200 |
| 2025-10-15 | -44.00 | $15.91 | 200500 |
| 2025-10-14 | -57.76 | $15.75 | 301600 |
| 2025-10-13 | -62.58 | $15.68 | 258900 |
| 2025-10-10 | -88.55 | $15.26 | 312700 |
| 2025-10-09 | -77.11 | $15.45 | 288600 |
| 2025-10-08 | -80.72 | $15.39 | 501400 |
| 2025-10-07 | -94.82 | $15.35 | 489800 |
| 2025-10-06 | -99.39 | $15.57 | 530400 |
| 2025-10-03 | -72.61 | $16.23 | 352600 |
| 2025-10-02 | -81.36 | $16.13 | 429000 |
| 2025-10-01 | -76.27 | $16.22 | 401200 |
| 2025-09-30 | -71.75 | $16.30 | 388700 |
| 2025-09-29 | -94.92 | $15.89 | 379700 |
| 2025-09-26 | -96.41 | $15.96 | 333600 |
| 2025-09-25 | -98.77 | $15.97 | 290500 |
| 2025-09-24 | -89.33 | $16.23 | 344700 |
| 2025-09-23 | -99.33 | $16.08 | 308300 |
| 2025-09-22 | -99.32 | $16.11 | 379900 |
| 2025-09-19 | -97.64 | $16.33 | 546800 |
| 2025-09-18 | -88.80 | $16.46 | 216300 |
| 2025-09-17 | -96.00 | $16.37 | 296300 |
| 2025-09-16 | -98.37 | $16.36 | 314000 |
| 2025-09-15 | -84.62 | $16.58 | 400300 |
| 2025-09-12 | -84.55 | $16.53 | 346700 |
| 2025-09-11 | -80.49 | $16.58 | 383100 |
| 2025-09-10 | -44.72 | $17.02 | 568300 |
| 2025-09-09 | -38.64 | $17.06 | 207800 |
| 2025-09-08 | -27.78 | $17.17 | 219600 |
| 2025-09-05 | -10.42 | $17.42 | 202600 |
| 2025-09-04 | -2.42 | $17.34 | 154500 |
| 2025-09-03 | -17.36 | $17.13 | 204200 |
| 2025-09-02 | -27.27 | $17.01 | 231800 |
| 2025-08-29 | -4.96 | $17.28 | 162100 |
| 2025-08-28 | -1.85 | $17.19 | 136900 |
| 2025-08-27 | -5.61 | $17.14 | 193000 |
| 2025-08-26 | -27.19 | $16.96 | 240100 |
| 2025-08-25 | -49.66 | $16.87 | 222100 |
| 2025-08-22 | -46.41 | $16.95 | 245500 |
| 2025-08-21 | -68.94 | $16.63 | 246300 |
| 2025-08-20 | -68.94 | $16.63 | 163300 |
| 2025-08-19 | -70.81 | $16.60 | 170200 |
| 2025-08-18 | -82.32 | $16.42 | 223200 |
| 2025-08-15 | -77.44 | $16.50 | 252400 |
| 2025-08-14 | -76.83 | $16.51 | 471600 |
| 2025-08-13 | -64.02 | $16.72 | 295400 |
| 2025-08-12 | -77.44 | $16.50 | 254300 |
| 2025-08-11 | -91.52 | $16.27 | 304800 |
| 2025-08-08 | -95.36 | $16.34 | 190300 |
| 2025-08-07 | -89.40 | $16.43 | 275300 |
| 2025-08-06 | -94.70 | $16.35 | 341900 |
| 2025-08-05 | -85.43 | $16.49 | 297600 |
| 2025-08-04 | -74.17 | $16.66 | 275100 |
| 2025-08-01 | -88.74 | $16.44 | 351000 |
| 2025-07-31 | -84.11 | $16.51 | 439900 |
| 2025-07-30 | -97.93 | $16.36 | 795300 |
| 2025-07-29 | -34.33 | $17.55 | 274800 |
| 2025-07-28 | -64.71 | $17.34 | 201100 |
| 2025-07-25 | -19.12 | $17.65 | 137100 |
| 2025-07-24 | -17.02 | $17.62 | 187800 |
| 2025-07-23 | -17.71 | $17.63 | 237400 |
| 2025-07-22 | -47.02 | $17.64 | 318900 |
| 2025-07-21 | -69.03 | $17.32 | 304600 |
| 2025-07-18 | -74.19 | $17.24 | 214600 |
| 2025-07-17 | -66.45 | $17.36 | 259400 |
| 2025-07-16 | -64.52 | $17.39 | 296900 |
| 2025-07-15 | -69.68 | $17.31 | 262400 |
| 2025-07-14 | -42.41 | $17.75 | 256300 |
| 2025-07-11 | -53.61 | $17.61 | 325900 |
| 2025-07-10 | -73.30 | $17.43 | 360400 |
| 2025-07-09 | -82.06 | $17.24 | 424600 |
| 2025-07-08 | -78.92 | $17.31 | 328500 |
| 2025-07-07 | -78.03 | $17.33 | 432000 |
| 2025-07-03 | -61.88 | $17.69 | 166800 |
| 2025-07-02 | -68.61 | $17.54 | 299200 |
| 2025-07-01 | -69.96 | $17.51 | 442000 |
| 2025-06-30 | -81.17 | $17.26 | 378600 |
| 2025-06-27 | -78.92 | $17.31 | 766400 |
| 2025-06-26 | -79.37 | $17.30 | 919200 |
| 2025-06-25 | -99.49 | $17.10 | 1.4M |
| 2025-06-24 | -81.15 | $18.08 | 245100 |
| 2025-06-23 | -52.78 | $18.31 | 307300 |
| 2025-06-20 | -63.98 | $18.04 | 376400 |
| 2025-06-18 | -62.11 | $18.07 | 231500 |
| 2025-06-17 | -65.22 | $18.02 | 175400 |
| 2025-06-16 | -62.73 | $18.06 | 192900 |
| 2025-06-13 | -66.46 | $18.00 | 301400 |
| 2025-06-12 | -37.27 | $18.47 | 245300 |
| 2025-06-11 | -19.88 | $18.75 | 212700 |
| 2025-06-10 | -16.77 | $18.80 | 173700 |
| 2025-06-09 | -2.67 | $18.92 | 245800 |
| 2025-06-06 | 0.00 | $18.59 | 161500 |
| 2025-06-05 | -23.89 | $18.32 | 255000 |
| 2025-06-04 | -24.78 | $18.31 | 203400 |
| 2025-06-03 | -17.70 | $18.39 | 193200 |
| 2025-06-02 | -14.16 | $18.43 | 203800 |
| 2025-05-30 | -15.04 | $18.42 | 327800 |
| 2025-05-29 | -10.68 | $18.38 | 187800 |
| 2025-05-28 | -21.36 | $18.27 | 165100 |
| 2025-05-27 | -22.33 | $18.26 | 198600 |
| 2025-05-23 | -63.11 | $17.84 | 193100 |
| 2025-05-22 | -71.84 | $17.75 | 178100 |
| 2025-05-21 | -72.41 | $17.86 | 162200 |
| 2025-05-20 | -29.89 | $18.23 | 172000 |
| 2025-05-19 | -9.09 | $18.42 | 174100 |
| 2025-05-16 | -7.95 | $18.43 | 214000 |
| 2025-05-15 | -23.86 | $18.29 | 182000 |
| 2025-05-14 | -88.64 | $17.72 | 273800 |
| 2025-05-13 | -61.36 | $17.96 | 262400 |
| 2025-05-12 | -25.26 | $18.26 | 237900 |
| 2025-05-09 | -40.23 | $17.80 | 191600 |
| 2025-05-08 | -47.70 | $17.67 | 203200 |
| 2025-05-07 | -30.67 | $17.77 | 174500 |
| 2025-05-06 | -26.05 | $17.88 | 196100 |
| 2025-05-05 | -21.01 | $18.00 | 300300 |
| 2025-05-02 | -22.90 | $18.14 | 359600 |
| 2025-05-01 | -38.13 | $18.10 | 222400 |
| 2025-04-30 | -37.13 | $18.27 | 227500 |
| 2025-04-29 | -39.94 | $18.18 | 290000 |
| 2025-04-28 | -38.78 | $18.22 | 214900 |
| 2025-04-25 | -45.48 | $17.99 | 176000 |
| 2025-04-24 | -45.48 | $17.99 | 250700 |
| 2025-04-23 | -41.11 | $18.14 | 281300 |
| 2025-04-22 | -39.07 | $18.21 | 244800 |
| 2025-04-21 | -43.15 | $18.07 | 170600 |
| 2025-04-17 | -41.11 | $18.14 | 195800 |
| 2025-04-16 | -45.48 | $17.99 | 209700 |
| 2025-04-15 | -45.48 | $17.99 | 211300 |
| 2025-04-14 | -48.11 | $17.90 | 336400 |
| 2025-04-11 | -59.48 | $17.51 | 185600 |
| 2025-04-10 | -69.68 | $17.16 | 293200 |
| 2025-04-09 | -60.35 | $17.48 | 593000 |
| 2025-04-08 | -94.72 | $16.86 | 444000 |
| 2025-04-07 | -82.89 | $17.37 | 506500 |
| 2025-04-04 | -91.93 | $18.15 | 423100 |
| 2025-04-03 | -45.34 | $18.90 | 292500 |
| 2025-04-02 | -11.80 | $19.44 | 286700 |
| 2025-04-01 | -16.77 | $19.36 | 326000 |
| 2025-03-31 | -19.88 | $19.31 | 384900 |
| 2025-03-28 | -20.50 | $19.30 | 346200 |
| 2025-03-27 | -27.33 | $19.19 | 380500 |
| 2025-03-26 | -33.54 | $19.09 | 355100 |
| 2025-03-25 | -31.06 | $19.13 | 354400 |
| 2025-03-24 | -19.88 | $19.31 | 318500 |
| 2025-03-21 | -46.58 | $18.88 | 432300 |
| 2025-03-20 | -50.54 | $18.94 | 265800 |
| 2025-03-19 | -62.87 | $18.90 | 361600 |
| 2025-03-18 | -58.65 | $19.00 | 470000 |
| 2025-03-17 | -73.81 | $18.68 | 403000 |
| 2025-03-14 | -80.07 | $18.59 | 390300 |
| 2025-03-13 | -100.00 | $18.06 | 461600 |
| 2025-03-12 | -71.85 | $18.94 | 390400 |
| 2025-03-11 | -73.33 | $18.90 | 439300 |
| 2025-03-10 | -61.85 | $19.21 | 463600 |
| 2025-03-07 | -59.26 | $19.28 | 368200 |
| 2025-03-06 | -80.00 | $18.72 | 446000 |
| 2025-03-05 | -80.74 | $18.70 | 374500 |
| 2025-03-04 | -75.19 | $18.85 | 537000 |
| 2025-03-03 | -64.81 | $19.13 | 415700 |
| 2025-02-28 | -68.15 | $19.04 | 765100 |
| 2025-02-27 | -81.11 | $18.69 | 257400 |
| 2025-02-26 | -81.11 | $18.69 | 346000 |
| 2025-02-25 | -72.59 | $18.92 | 805300 |
| 2025-02-24 | -75.56 | $18.84 | 324800 |
| 2025-02-21 | -69.26 | $19.01 | 837700 |
| 2025-02-20 | -38.73 | $20.21 | 221100 |
| 2025-02-19 | -38.15 | $20.22 | 270000 |
| 2025-02-18 | -44.51 | $20.11 | 333200 |
| 2025-02-14 | -20.23 | $20.53 | 188400 |
| 2025-02-13 | -4.38 | $20.68 | 197600 |
| 2025-02-12 | -3.88 | $20.39 | 270700 |
| 2025-02-11 | -6.72 | $20.26 | 222300 |
| 2025-02-10 | -22.76 | $20.01 | 214000 |
| 2025-02-07 | -22.76 | $20.01 | 326200 |
| 2025-02-06 | -6.90 | $20.24 | 312900 |
| 2025-02-05 | -2.88 | $20.24 | 326200 |
| 2025-02-04 | -14.29 | $19.85 | 294200 |
| 2025-02-03 | -22.32 | $19.76 | 306000 |
| 2025-01-31 | -33.93 | $19.63 | 205900 |
| 2025-01-30 | -41.07 | $19.55 | 153300 |
| 2025-01-29 | -56.25 | $19.38 | 191200 |
| 2025-01-28 | -25.89 | $19.72 | 267600 |
| 2025-01-27 | -37.50 | $19.59 | 206400 |
| 2025-01-24 | -53.57 | $19.41 | 128100 |
| 2025-01-23 | -64.29 | $19.29 | 136100 |
| 2025-01-22 | -68.75 | $19.24 | 177900 |
| 2025-01-21 | -15.18 | $19.84 | 190500 |
| 2025-01-17 | -51.11 | $19.77 | 270700 |
| 2025-01-16 | -44.86 | $19.91 | 183500 |
| 2025-01-15 | -59.46 | $19.64 | 183600 |
| 2025-01-14 | -70.81 | $19.43 | 151500 |
| 2025-01-13 | -70.27 | $19.44 | 406000 |
| 2025-01-10 | -88.52 | $19.12 | 330200 |
| 2025-01-08 | -83.63 | $19.31 | 311600 |
| 2025-01-07 | -84.21 | $19.30 | 267000 |
| 2025-01-06 | -77.78 | $19.41 | 258700 |
| 2025-01-03 | -61.99 | $19.68 | 173400 |
| 2025-01-02 | -80.12 | $19.37 | 280700 |
| 2024-12-31 | -60.23 | $19.71 | 368400 |
| 2024-12-30 | -64.91 | $19.63 | 263200 |
| 2024-12-27 | -78.36 | $19.40 | 252200 |
| 2024-12-26 | -67.84 | $19.58 | 149000 |
| 2024-12-24 | -73.10 | $19.49 | 126700 |
| 2024-12-23 | -83.63 | $19.31 | 458400 |
| 2024-12-20 | -80.38 | $19.47 | 2.5M |
| 2024-12-19 | -95.65 | $19.42 | 573500 |
| 2024-12-18 | -100.00 | $19.40 | 532200 |
| 2024-12-17 | -15.67 | $20.53 | 449500 |
| 2024-12-16 | -17.29 | $20.50 | 547000 |
| 2024-12-13 | -43.51 | $20.14 | 395800 |
| 2024-12-12 | -44.27 | $20.13 | 377700 |
| 2024-12-11 | -19.08 | $20.46 | 474900 |
| 2024-12-10 | -21.37 | $20.43 | 363400 |
| 2024-12-09 | -31.29 | $20.41 | 514300 |
| 2024-12-06 | -29.25 | $20.44 | 344500 |
| 2024-12-05 | -24.49 | $20.51 | 547900 |
| 2024-12-04 | -32.65 | $20.39 | 438700 |
| 2024-12-03 | -42.18 | $20.25 | 273300 |
| 2024-12-02 | -42.58 | $20.21 | 382400 |
| 2024-11-29 | -29.68 | $20.41 | 160800 |
| 2024-11-27 | -27.74 | $20.44 | 424100 |
| 2024-11-26 | -56.77 | $19.99 | 358100 |
| 2024-11-25 | -56.74 | $19.86 | 1.6M |
| 2024-11-22 | -59.55 | $19.81 | 315600 |
| 2024-11-21 | -67.98 | $19.66 | 274000 |
| 2024-11-20 | -78.65 | $19.47 | 280600 |
| 2024-11-19 | -69.10 | $19.64 | 300800 |
| 2024-11-18 | -76.97 | $19.50 | 365900 |
| 2024-11-15 | -75.28 | $19.53 | 531400 |
| 2024-11-14 | -76.97 | $19.50 | 434300 |
| 2024-11-13 | -65.73 | $19.70 | 990700 |
| 2024-11-12 | -51.69 | $19.95 | 1.1M |
| 2024-11-11 | -11.70 | $20.65 | 320700 |
| 2024-11-08 | -14.22 | $20.54 | 405400 |
| 2024-11-07 | -8.63 | $20.41 | 557600 |
| 2024-11-06 | -20.11 | $20.02 | 385200 |
| 2024-11-05 | -2.67 | $19.97 | 278200 |
| 2024-11-04 | -26.85 | $19.60 | 382500 |
| 2024-11-01 | -40.27 | $19.40 | 492400 |
| 2024-10-31 | -43.62 | $19.35 | 442300 |
| 2024-10-30 | -32.21 | $19.52 | 676900 |
| 2024-10-29 | -53.02 | $19.21 | 301800 |
| 2024-10-28 | -46.98 | $19.30 | 340000 |
| 2024-10-25 | -29.53 | $19.56 | 441500 |
| 2024-10-24 | -13.57 | $19.72 | 366400 |
| 2024-10-23 | -8.77 | $19.55 | 280300 |
| 2024-10-22 | -26.32 | $19.35 | 203500 |
| 2024-10-21 | -16.67 | $19.46 | 248000 |
| 2024-10-18 | -15.79 | $19.47 | 232700 |
| 2024-10-17 | -21.05 | $19.41 | 276000 |
| 2024-10-16 | -0.89 | $19.62 | 286600 |
| 2024-10-15 | -25.24 | $19.28 | 227000 |
| 2024-10-14 | -60.87 | $18.96 | 225100 |
| 2024-10-11 | -72.03 | $18.84 | 208300 |
| 2024-10-10 | -94.92 | $18.57 | 332300 |
| 2024-10-09 | -79.65 | $18.79 | 687300 |
| 2024-10-08 | -76.99 | $18.82 | 653100 |
| 2024-10-07 | -95.37 | $18.68 | 258800 |
| 2024-10-04 | -89.96 | $18.82 | 238000 |
| 2024-10-03 | -84.17 | $18.97 | 266400 |
| 2024-10-02 | -83.78 | $18.98 | 253900 |
| 2024-10-01 | -83.01 | $19.00 | 284300 |
| 2024-09-30 | -82.24 | $19.02 | 336200 |
| 2024-09-27 | -83.40 | $18.99 | 325700 |
| 2024-09-26 | -87.26 | $18.89 | 294800 |
| 2024-09-25 | -80.31 | $19.07 | 268600 |
| 2024-09-24 | -85.71 | $18.93 | 436900 |
| 2024-09-23 | -84.56 | $18.96 | 399200 |
| 2024-09-20 | -76.45 | $19.17 | 579700 |
| 2024-09-19 | -63.81 | $19.44 | 247900 |
| 2024-09-18 | -68.66 | $19.31 | 270100 |
| 2024-09-17 | -71.64 | $19.23 | 366000 |
| 2024-09-16 | -60.45 | $19.53 | 647400 |
| 2024-09-13 | -77.99 | $19.06 | 564300 |
| 2024-09-12 | -83.58 | $18.91 | 739000 |
| 2024-09-11 | -85.07 | $18.87 | 1.7M |
| 2024-09-10 | 0.00 | $21.15 | 6.0M |
| 2024-09-09 | -23.36 | $19.52 | 358900 |
| 2024-09-06 | -43.80 | $19.24 | 302700 |
| 2024-09-05 | -51.57 | $19.24 | 518800 |
| 2024-09-04 | -66.04 | $19.01 | 602300 |
| 2024-09-03 | -71.07 | $18.93 | 431700 |
| 2024-08-30 | -65.41 | $19.02 | 644900 |
| 2024-08-29 | -74.14 | $18.92 | 656500 |
| 2024-08-28 | -61.24 | $19.16 | 271400 |
| 2024-08-27 | -64.64 | $19.11 | 831400 |
| 2024-08-26 | -51.93 | $19.34 | 742800 |
| 2024-08-23 | -76.24 | $18.90 | 955500 |
| 2024-08-22 | -98.34 | $18.50 | 794900 |
| 2024-08-21 | -97.10 | $18.94 | 580300 |
| 2024-08-20 | -94.93 | $18.97 | 594700 |
| 2024-08-19 | -80.43 | $19.17 | 582800 |
| 2024-08-16 | -67.33 | $19.27 | 212800 |
| 2024-08-15 | -68.39 | $19.22 | 265400 |
| 2024-08-14 | -61.08 | $19.26 | 119400 |
| 2024-08-13 | -55.37 | $19.30 | 166400 |
| 2024-08-12 | -58.19 | $19.25 | 166600 |
| 2024-08-09 | -40.00 | $19.50 | 161200 |
| 2024-08-08 | -21.30 | $19.82 | 101600 |
| 2024-08-07 | -20.08 | $19.75 | 105400 |
| 2024-08-06 | -16.90 | $19.80 | 167100 |
| 2024-08-05 | -26.58 | $19.48 | 203000 |
| 2024-08-02 | -6.98 | $20.07 | 128100 |
| 2024-08-01 | -6.98 | $20.07 | 149400 |
| 2024-07-31 | -6.98 | $20.07 | 195600 |
| 2024-07-30 | -0.69 | $20.15 | 181600 |
| 2024-07-29 | -9.02 | $19.62 | 162500 |
| 2024-07-26 | -5.86 | $19.61 | 206800 |
| 2024-07-25 | -22.03 | $18.98 | 127900 |
| 2024-07-24 | -20.65 | $18.99 | 117100 |
| 2024-07-23 | -6.88 | $19.33 | 205800 |
| 2024-07-22 | -5.02 | $19.11 | 136200 |
| 2024-07-19 | -1.06 | $18.89 | 81900 |
| 2024-07-18 | -4.30 | $18.81 | 176400 |
| 2024-07-17 | -4.05 | $18.69 | 412300 |
| 2024-07-16 | -10.40 | $18.58 | 182400 |
| 2024-07-15 | -4.43 | $18.54 | 118000 |
| 2024-07-12 | -4.69 | $18.25 | 115000 |
| 2024-07-11 | -0.93 | $18.09 | 162500 |
| 2024-07-10 | -36.46 | $17.64 | 129100 |
| 2024-07-09 | -56.25 | $17.45 | 71300 |
| 2024-07-08 | -60.42 | $17.41 | 76700 |
| 2024-07-05 | -65.63 | $17.36 | 76000 |
| 2024-07-03 | -52.58 | $17.49 | 64900 |
| 2024-07-02 | -54.64 | $17.47 | 104800 |
| 2024-07-01 | -65.98 | $17.36 | 139400 |
| 2024-06-28 | -55.67 | $17.46 | 386600 |
| 2024-06-27 | -73.20 | $17.29 | 115400 |
| 2024-06-26 | -100.00 | $17.03 | 89000 |
| 2024-06-25 | -93.41 | $17.15 | 133100 |
| 2024-06-24 | -57.14 | $17.48 | 163700 |
| 2024-06-21 | -98.90 | $17.10 | 141200 |
| 2024-06-20 | -97.59 | $17.19 | 88600 |
| 2024-06-18 | -91.78 | $17.33 | 82400 |
| 2024-06-17 | -82.19 | $17.40 | 75800 |
| 2024-06-14 | -79.45 | $17.42 | 107700 |
| 2024-06-13 | -82.61 | $17.43 | 111100 |
| 2024-06-12 | -31.88 | $17.78 | 146300 |
| 2024-06-11 | -34.78 | $17.76 | 105800 |
| 2024-06-10 | -9.33 | $17.93 | 156400 |
| 2024-06-07 | -12.66 | $17.90 | 88100 |
| 2024-06-06 | -7.59 | $17.94 | 71900 |
| 2024-06-05 | -8.33 | $17.93 | 91600 |
| 2024-06-04 | 0.00 | $17.98 | 120800 |
| 2024-06-03 | -5.26 | $17.85 | 113500 |
| 2024-05-31 | -14.74 | $17.76 | 125500 |
| 2024-05-30 | -24.21 | $17.67 | 79400 |
| 2024-05-29 | -54.74 | $17.38 | 129300 |
| 2024-05-28 | -44.21 | $17.48 | 141400 |
| 2024-05-24 | -47.37 | $17.45 | 65800 |
| 2024-05-23 | -38.95 | $17.53 | 109000 |
| 2024-05-22 | -23.16 | $17.68 | 92700 |
| 2024-05-21 | -15.79 | $17.75 | 59400 |
| 2024-05-20 | -24.21 | $17.67 | 93700 |
| 2024-05-17 | -7.29 | $17.80 | 111500 |
| 2024-05-16 | -2.56 | $17.81 | 91000 |
| 2024-05-15 | -8.77 | $17.65 | 102000 |
| 2024-05-14 | -25.21 | $17.45 | 122200 |
| 2024-05-13 | -31.45 | $17.36 | 97400 |
| 2024-05-10 | -36.29 | $17.30 | 95400 |
| 2024-05-09 | -40.32 | $17.25 | 125400 |
| 2024-05-08 | -33.06 | $17.34 | 109900 |
| 2024-05-07 | -41.13 | $17.24 | 127600 |
| 2024-05-06 | -62.90 | $16.97 | 161200 |
| 2024-05-03 | -58.87 | $17.02 | 182900 |
| 2024-05-02 | -7.69 | $17.47 | 110000 |
| 2024-05-01 | -15.69 | $17.37 | 128700 |
| 2024-04-30 | -17.65 | $17.35 | 262800 |
| 2024-04-29 | -2.41 | $17.32 | 130100 |
| 2024-04-26 | -16.22 | $17.13 | 80300 |
| 2024-04-25 | -18.92 | $17.11 | 106800 |
| 2024-04-24 | -12.16 | $17.16 | 150900 |
| 2024-04-23 | -6.76 | $17.20 | 174000 |
| 2024-04-22 | -1.69 | $17.09 | 155700 |
| 2024-04-19 | -12.96 | $16.98 | 124200 |
| 2024-04-18 | -61.11 | $16.72 | 112000 |
| 2024-04-17 | -81.48 | $16.61 | 148400 |
| 2024-04-16 | -71.83 | $16.54 | 167300 |
| 2024-04-15 | -46.48 | $16.72 | 240700 |
| 2024-04-12 | -19.72 | $16.91 | 135800 |
| 2024-04-11 | -22.22 | $16.89 | 114500 |
| 2024-04-10 | -48.61 | $16.70 | 200100 |
| 2024-04-09 | -18.07 | $17.01 | 176800 |
| 2024-04-08 | -19.28 | $17.00 | 232100 |
| 2024-04-05 | -48.84 | $16.77 | 125400 |
| 2024-04-04 | -45.35 | $16.80 | 182400 |
| 2024-04-03 | -39.53 | $16.85 | 186400 |
| 2024-04-02 | -50.00 | $16.76 | 170800 |
| 2024-04-01 | -26.37 | $17.00 | 239600 |
| 2024-03-28 | -31.87 | $16.95 | 200800 |
| 2024-03-27 | -38.04 | $16.90 | 186300 |
| 2024-03-26 | -57.61 | $16.72 | 124800 |
| 2024-03-25 | -65.31 | $16.67 | 86600 |
| 2024-03-22 | -60.20 | $16.72 | 108400 |
| 2024-03-21 | -45.69 | $16.96 | 197700 |
| 2024-03-20 | -54.31 | $16.86 | 190200 |
| 2024-03-19 | -68.10 | $16.70 | 107900 |
| 2024-03-18 | -76.92 | $16.59 | 139700 |
| 2024-03-15 | -69.23 | $16.68 | 214400 |
| 2024-03-14 | -85.47 | $16.49 | 205500 |
| 2024-03-13 | -62.41 | $16.66 | 199300 |
| 2024-03-12 | -35.34 | $17.02 | 233600 |
| 2024-03-11 | -30.08 | $17.09 | 196900 |
| 2024-03-08 | -32.33 | $17.06 | 159100 |
| 2024-03-07 | -36.09 | $17.01 | 145600 |
| 2024-03-06 | -44.36 | $16.90 | 149800 |
| 2024-03-05 | -36.09 | $17.01 | 106900 |
| 2024-03-04 | -32.33 | $17.06 | 93300 |
| 2024-03-01 | -21.80 | $17.20 | 77000 |
| 2024-02-29 | -33.08 | $17.05 | 105300 |
| 2024-02-28 | -29.32 | $17.10 | 71900 |
| 2024-02-27 | -30.08 | $17.09 | 137000 |
| 2024-02-26 | -27.07 | $17.13 | 185300 |
| 2024-02-23 | -20.30 | $17.22 | 262600 |
| 2024-02-22 | -48.84 | $16.60 | 122100 |
| 2024-02-21 | -61.63 | $16.49 | 72800 |
| 2024-02-20 | -73.26 | $16.39 | 110900 |
| 2024-02-16 | -68.60 | $16.43 | 126700 |
| 2024-02-15 | -45.35 | $16.63 | 77400 |
| 2024-02-14 | -82.56 | $16.31 | 98800 |
| 2024-02-13 | -97.65 | $16.19 | 152100 |
| 2024-02-12 | -58.67 | $16.62 | 132200 |
| 2024-02-09 | -70.79 | $16.57 | 66600 |
| 2024-02-08 | -75.28 | $16.53 | 75400 |
| 2024-02-07 | -95.51 | $16.35 | 71700 |
| 2024-02-06 | -68.13 | $16.60 | 74100 |
| 2024-02-05 | -81.19 | $16.50 | 132200 |
| 2024-02-02 | -87.95 | $16.59 | 122200 |
| 2024-02-01 | -59.78 | $16.86 | 97800 |
| 2024-01-31 | -96.70 | $16.53 | 91100 |
| 2024-01-30 | -61.82 | $16.92 | 55500 |
| 2024-01-29 | -59.66 | $16.98 | 76900 |
| 2024-01-26 | -71.43 | $16.84 | 56200 |
| 2024-01-25 | -73.11 | $16.82 | 57500 |
| 2024-01-24 | -90.76 | $16.61 | 63800 |
| 2024-01-23 | -74.79 | $16.80 | 53400 |
| 2024-01-22 | -71.43 | $16.84 | 66600 |
| 2024-01-19 | -84.87 | $16.68 | 76200 |
| 2024-01-18 | -88.79 | $16.66 | 66400 |
| 2024-01-17 | -87.07 | $16.68 | 127400 |
| 2024-01-16 | -90.91 | $16.79 | 99100 |
| 2024-01-12 | -78.57 | $17.03 | 52300 |
| 2024-01-11 | -63.96 | $16.98 | 83200 |
| 2024-01-10 | -54.96 | $17.08 | 57300 |
| 2024-01-09 | -50.45 | $17.13 | 66200 |
| 2024-01-08 | -38.74 | $17.26 | 59500 |
| 2024-01-05 | -53.15 | $17.10 | 109800 |
| 2024-01-04 | -53.10 | $17.11 | 88900 |
| 2024-01-03 | -51.33 | $17.13 | 97800 |
| 2024-01-02 | -25.66 | $17.42 | 111800 |
| 2023-12-29 | -33.63 | $17.33 | 128100 |
| 2023-12-28 | -7.96 | $17.62 | 79200 |
| 2023-12-27 | -20.35 | $17.48 | 93700 |
| 2023-12-26 | -25.66 | $17.42 | 88500 |
| 2023-12-22 | -36.28 | $17.30 | 97500 |
| 2023-12-21 | -49.56 | $17.15 | 88700 |
| 2023-12-20 | -55.65 | $17.02 | 131400 |
| 2023-12-19 | -40.80 | $17.20 | 115000 |
| 2023-12-18 | -44.80 | $17.15 | 294000 |
| 2023-12-15 | -37.60 | $17.24 | 254600 |
| 2023-12-14 | -38.40 | $17.23 | 215300 |
| 2023-12-13 | -45.60 | $17.14 | 290900 |
| 2023-12-12 | -48.80 | $17.10 | 128200 |
| 2023-12-11 | -39.10 | $17.10 | 129300 |
| 2023-12-08 | -21.02 | $17.38 | 79800 |
| 2023-12-07 | -11.47 | $17.53 | 72900 |
| 2023-12-06 | -15.92 | $17.46 | 81600 |
| 2023-12-05 | -2.82 | $17.52 | 78600 |
| 2023-12-04 | -3.70 | $17.44 | 146500 |
| 2023-12-01 | 0.00 | $17.19 | 192500 |
| 2023-11-30 | -19.15 | $16.90 | 109800 |
| 2023-11-29 | -13.04 | $16.90 | 76900 |
| 2023-11-28 | -13.71 | $16.85 | 47900 |
| 2023-11-27 | -15.94 | $16.80 | 83900 |
| 2023-11-24 | -23.19 | $16.70 | 38200 |
| 2023-11-22 | -28.99 | $16.62 | 75900 |
| 2023-11-21 | -40.58 | $16.46 | 71600 |
| 2023-11-20 | -28.99 | $16.62 | 84200 |
| 2023-11-17 | -28.99 | $16.62 | 73600 |
| 2023-11-16 | -35.51 | $16.53 | 79200 |
| 2023-11-15 | -19.57 | $16.75 | 72000 |
| 2023-11-14 | -18.84 | $16.76 | 180200 |
| 2023-11-13 | -55.80 | $16.25 | 59500 |
| 2023-11-10 | -46.38 | $16.38 | 58200 |
| 2023-11-09 | -55.07 | $16.26 | 95300 |
| 2023-11-08 | -39.13 | $16.48 | 106000 |
| 2023-11-07 | -37.68 | $16.50 | 80600 |
| 2023-11-06 | -18.84 | $16.76 | 74800 |
| 2023-11-03 | -7.25 | $16.92 | 115900 |
| 2023-11-02 | -4.72 | $16.65 | 87400 |
| 2023-11-01 | -27.36 | $16.41 | 77500 |
| 2023-10-31 | -48.11 | $16.19 | 96500 |
| 2023-10-30 | -75.70 | $15.89 | 180500 |
| 2023-10-27 | -81.31 | $15.83 | 195200 |
| 2023-10-26 | -86.60 | $15.76 | 175100 |
| 2023-10-25 | -89.69 | $15.73 | 82600 |
| 2023-10-24 | -80.41 | $15.82 | 91100 |
| 2023-10-23 | -91.75 | $15.71 | 113400 |
| 2023-10-20 | -80.41 | $15.82 | 102100 |
| 2023-10-19 | -57.73 | $16.04 | 69200 |
| 2023-10-18 | -32.00 | $16.31 | 115400 |
| 2023-10-17 | -31.86 | $16.40 | 212000 |
| 2023-10-16 | -33.63 | $16.38 | 189100 |
| 2023-10-13 | -57.02 | $16.15 | 94700 |
| 2023-10-12 | -45.45 | $16.35 | 106000 |
| 2023-10-11 | -32.59 | $16.54 | 107100 |
| 2023-10-10 | -45.93 | $16.36 | 64400 |
| 2023-10-09 | -57.69 | $16.29 | 96600 |
| 2023-10-06 | -76.74 | $16.03 | 122500 |
| 2023-10-05 | -72.67 | $16.10 | 101000 |
| 2023-10-04 | -82.56 | $15.93 | 107100 |
| 2023-10-03 | -93.60 | $15.74 | 151400 |
| 2023-10-02 | -92.53 | $15.93 | 122800 |
| 2023-09-29 | -78.42 | $16.21 | 127100 |
| 2023-09-28 | -78.00 | $16.24 | 116100 |
| 2023-09-27 | -82.50 | $16.15 | 182500 |
| 2023-09-26 | -96.50 | $15.87 | 186200 |
| 2023-09-25 | -90.26 | $16.04 | 122400 |
| 2023-09-22 | -100.00 | $16.06 | 96800 |
| 2023-09-21 | -100.00 | $16.32 | 107500 |
| 2023-09-20 | -95.24 | $16.60 | 72300 |
| 2023-09-19 | -87.41 | $16.55 | 76700 |
| 2023-09-18 | -79.02 | $16.67 | 106200 |
| 2023-09-15 | -67.83 | $16.83 | 127600 |
| 2023-09-14 | -62.94 | $16.90 | 118800 |
| 2023-09-13 | -79.72 | $16.66 | 114700 |
| 2023-09-12 | -47.55 | $17.12 | 103000 |
| 2023-09-11 | -50.35 | $17.08 | 116100 |
| 2023-09-08 | -38.46 | $17.25 | 113600 |
| 2023-09-07 | -40.41 | $17.24 | 165400 |
| 2023-09-06 | -46.58 | $17.15 | 88000 |
| 2023-09-05 | -45.89 | $17.16 | 121900 |
| 2023-09-01 | -25.90 | $17.60 | 84700 |
| 2023-08-31 | -24.70 | $17.62 | 109400 |
| 2023-08-30 | -24.10 | $17.63 | 134600 |
| 2023-08-29 | -27.71 | $17.57 | 105100 |
| 2023-08-28 | -35.54 | $17.44 | 114500 |
| 2023-08-25 | -54.82 | $17.12 | 85900 |
| 2023-08-24 | -57.83 | $17.07 | 133500 |
| 2023-08-23 | -63.86 | $16.97 | 365700 |
| 2023-08-22 | -92.17 | $16.50 | 110800 |
| 2023-08-21 | -96.93 | $16.45 | 91800 |
| 2023-08-18 | -92.59 | $16.53 | 143600 |
| 2023-08-17 | -98.01 | $16.55 | 131700 |
| 2023-08-16 | -99.17 | $16.83 | 102100 |
| 2023-08-15 | -99.01 | $17.03 | 76600 |
| 2023-08-14 | -86.25 | $17.34 | 86200 |
| 2023-08-11 | -45.00 | $17.67 | 59000 |
| 2023-08-10 | -45.78 | $17.65 | 89400 |
| 2023-08-09 | -44.58 | $17.66 | 82400 |
| 2023-08-08 | -42.17 | $17.68 | 93200 |
| 2023-08-07 | -16.87 | $17.89 | 108600 |
| 2023-08-04 | -35.63 | $17.71 | 109500 |
| 2023-08-03 | -54.02 | $17.55 | 71100 |
| 2023-08-02 | -42.27 | $17.61 | 99200 |
| 2023-08-01 | -52.58 | $17.51 | 103800 |
| 2023-07-31 | -53.61 | $17.50 | 115500 |
| 2023-07-28 | -69.81 | $17.28 | 118800 |
| 2023-07-27 | -36.62 | $17.50 | 74000 |
| 2023-07-26 | -15.97 | $17.79 | 72000 |
| 2023-07-25 | -16.17 | $17.75 | 80000 |
| 2023-07-24 | -1.06 | $18.00 | 110000 |
| 2023-07-21 | -8.42 | $17.71 | 73100 |
| 2023-07-20 | -5.79 | $17.76 | 63800 |
| 2023-07-19 | -8.42 | $17.71 | 69200 |
| 2023-07-18 | -14.21 | $17.60 | 66100 |
| 2023-07-17 | -16.84 | $17.55 | 73500 |
| 2023-07-14 | -19.47 | $17.50 | 119300 |
| 2023-07-13 | -26.32 | $17.37 | 136200 |
| 2023-07-12 | -22.63 | $17.44 | 121900 |
| 2023-07-11 | -2.37 | $17.62 | 101100 |
| 2023-07-10 | -25.44 | $17.23 | 68800 |
| 2023-07-07 | -17.75 | $17.36 | 109200 |
| 2023-07-06 | -13.29 | $17.34 | 129900 |
| 2023-07-05 | -8.23 | $17.42 | 185700 |
| 2023-07-03 | -7.10 | $17.41 | 127000 |
| 2023-06-30 | -5.65 | $17.14 | 177200 |
| 2023-06-29 | -14.81 | $17.01 | 103100 |
| 2023-06-28 | -44.44 | $16.61 | 121000 |
| 2023-06-27 | -32.59 | $16.77 | 111000 |
| 2023-06-26 | -50.00 | $16.49 | 119900 |
| 2023-06-23 | -72.19 | $16.12 | 570300 |
| 2023-06-22 | -49.67 | $16.46 | 92500 |
| 2023-06-21 | -39.07 | $16.62 | 117400 |
| 2023-06-20 | -15.89 | $16.97 | 120300 |
| 2023-06-16 | -12.58 | $17.02 | 148200 |
| 2023-06-15 | -21.19 | $16.89 | 99400 |
| 2023-06-14 | -30.46 | $16.75 | 150600 |
| 2023-06-13 | -39.74 | $16.61 | 170800 |
| 2023-06-12 | -31.79 | $16.73 | 111300 |
| 2023-06-09 | -28.48 | $16.78 | 73800 |
| 2023-06-08 | -19.87 | $16.91 | 122700 |
| 2023-06-07 | -1.32 | $17.19 | 209100 |
| 2023-06-06 | -2.86 | $17.06 | 210700 |
| 2023-06-05 | -9.18 | $16.59 | 166700 |
| 2023-06-02 | -15.05 | $16.49 | 170300 |
| 2023-06-01 | -72.04 | $15.96 | 189500 |
| 2023-05-31 | -74.19 | $15.94 | 158900 |
| 2023-05-30 | -70.97 | $15.97 | 120600 |
| 2023-05-26 | -81.65 | $15.90 | 91100 |
| 2023-05-25 | -91.77 | $15.83 | 144000 |
| 2023-05-24 | -92.91 | $15.97 | 125600 |
| 2023-05-23 | -77.54 | $16.21 | 176700 |
| 2023-05-22 | -68.84 | $16.33 | 153100 |
| 2023-05-19 | -76.81 | $16.22 | 133800 |
| 2023-05-18 | -71.01 | $16.30 | 137900 |
| 2023-05-17 | -65.22 | $16.38 | 193600 |
| 2023-05-16 | -87.68 | $16.07 | 159400 |
| 2023-05-15 | -71.01 | $16.30 | 126300 |
| 2023-05-12 | -78.26 | $16.20 | 114500 |
| 2023-05-11 | -88.00 | $16.18 | 78600 |
| 2023-05-10 | -83.20 | $16.24 | 94000 |
| 2023-05-09 | -80.80 | $16.27 | 92500 |
| 2023-05-08 | -79.51 | $16.31 | 109400 |
| 2023-05-05 | -76.23 | $16.35 | 88100 |
| 2023-05-04 | -77.05 | $16.34 | 112600 |
| 2023-05-03 | -81.97 | $16.28 | 122000 |
| 2023-05-02 | -73.77 | $16.38 | 165600 |
| 2023-05-01 | -90.24 | $16.33 | 225500 |
| 2023-04-28 | -48.78 | $16.84 | 186100 |
| 2023-04-27 | -38.21 | $16.97 | 116500 |
| 2023-04-26 | -61.79 | $16.68 | 138200 |
| 2023-04-25 | -56.91 | $16.74 | 132100 |
| 2023-04-24 | -52.03 | $16.80 | 199600 |
| 2023-04-21 | -53.62 | $16.70 | 170900 |
| 2023-04-20 | -71.74 | $16.45 | 90400 |
| 2023-04-19 | -70.42 | $16.44 | 188100 |
| 2023-04-18 | -69.72 | $16.45 | 96700 |
| 2023-04-17 | -52.82 | $16.69 | 190200 |
| 2023-04-14 | -74.66 | $16.35 | 159500 |
| 2023-04-13 | -64.38 | $16.50 | 158800 |
| 2023-04-12 | -64.38 | $16.50 | 177400 |
| 2023-04-11 | -56.16 | $16.62 | 233000 |
| 2023-04-10 | -53.42 | $16.66 | 219600 |
| 2023-04-06 | -41.78 | $16.83 | 106700 |
| 2023-04-05 | -53.42 | $16.66 | 137400 |
| 2023-04-04 | -50.00 | $16.71 | 272700 |
| 2023-04-03 | -48.53 | $17.03 | 224100 |
| 2023-03-31 | -39.05 | $17.26 | 273000 |
| 2023-03-30 | -60.95 | $16.80 | 182700 |
| 2023-03-29 | -65.71 | $16.70 | 243500 |
| 2023-03-28 | -72.38 | $16.56 | 197100 |
| 2023-03-27 | -71.90 | $16.57 | 187700 |
| 2023-03-24 | -73.33 | $16.54 | 308400 |
| 2023-03-23 | -91.63 | $16.17 | 251000 |
| 2023-03-22 | -97.28 | $16.06 | 256800 |
| 2023-03-21 | -73.18 | $16.79 | 328500 |
| 2023-03-20 | -89.68 | $16.33 | 372200 |
| 2023-03-17 | -99.71 | $15.99 | 866500 |
| 2023-03-16 | -86.80 | $16.47 | 307200 |
| 2023-03-15 | -83.58 | $16.58 | 392800 |
| 2023-03-14 | -85.34 | $16.52 | 363200 |
| 2023-03-13 | -94.72 | $16.20 | 351800 |
| 2023-03-10 | -96.05 | $16.27 | 339900 |
| 2023-03-09 | -97.15 | $16.84 | 337500 |
| 2023-03-08 | -93.66 | $17.04 | 245700 |
| 2023-03-07 | -76.22 | $17.56 | 192200 |
| 2023-03-06 | -64.40 | $17.98 | 315200 |
| 2023-03-03 | -78.96 | $17.53 | 195400 |
| 2023-03-02 | -80.43 | $17.51 | 156200 |
| 2023-03-01 | -78.26 | $17.58 | 369900 |
| 2023-02-28 | -78.26 | $17.58 | 245600 |
| 2023-02-27 | -67.08 | $17.94 | 341100 |
| 2023-02-24 | -75.78 | $17.66 | 861700 |
| 2023-02-23 | -78.57 | $18.89 | 94100 |
| 2023-02-22 | -91.56 | $18.69 | 123800 |
| 2023-02-21 | -93.55 | $18.65 | 136800 |
| 2023-02-17 | -52.12 | $19.24 | 117700 |
| 2023-02-16 | -43.59 | $19.25 | 148600 |
| 2023-02-15 | -45.64 | $19.21 | 78900 |
| 2023-02-14 | -41.54 | $19.29 | 92300 |
| 2023-02-13 | -44.62 | $19.23 | 152900 |
| 2023-02-10 | -48.72 | $19.15 | 134500 |
| 2023-02-09 | -43.08 | $19.26 | 88500 |
| 2023-02-08 | -30.26 | $19.51 | 89200 |
| 2023-02-07 | -20.00 | $19.71 | 133100 |
| 2023-02-06 | -18.66 | $19.71 | 123100 |
| 2023-02-03 | -6.57 | $19.96 | 87500 |
| 2023-02-02 | -5.16 | $19.99 | 124600 |
| 2023-02-01 | -9.52 | $19.68 | 135900 |
| 2023-01-31 | -1.76 | $19.64 | 132500 |
| 2023-01-30 | -10.67 | $19.31 | 107600 |
| 2023-01-27 | -7.28 | $19.29 | 100700 |
| 2023-01-26 | -3.01 | $19.18 | 87900 |
| 2023-01-25 | -3.54 | $18.98 | 139400 |
| 2023-01-24 | -24.07 | $18.71 | 83500 |
| 2023-01-23 | -23.85 | $18.66 | 118900 |
| 2023-01-20 | -26.92 | $18.62 | 98400 |
| 2023-01-19 | -50.00 | $18.32 | 75100 |
| 2023-01-18 | -47.69 | $18.35 | 69000 |
| 2023-01-17 | -28.46 | $18.60 | 99800 |
| 2023-01-13 | -17.69 | $18.74 | 78100 |
| 2023-01-12 | -2.31 | $18.94 | 91400 |
| 2023-01-11 | -27.27 | $18.71 | 94200 |
| 2023-01-10 | -40.56 | $18.52 | 116200 |
| 2023-01-09 | -53.85 | $18.33 | 92500 |
| 2023-01-06 | -78.38 | $18.07 | 221000 |
| 2023-01-05 | -70.92 | $18.24 | 171600 |
| 2023-01-04 | -43.37 | $18.78 | 128300 |
| 2023-01-03 | -58.67 | $18.48 | 182000 |
| 2022-12-30 | -68.88 | $18.28 | 144200 |
| 2022-12-29 | -78.85 | $18.11 | 125500 |
| 2022-12-28 | -92.35 | $17.95 | 148400 |
| 2022-12-27 | -82.51 | $18.31 | 182800 |
| 2022-12-23 | -87.98 | $18.11 | 178500 |
| 2022-12-22 | -86.61 | $18.16 | 184900 |
| 2022-12-21 | -99.13 | $17.91 | 133400 |
| 2022-12-20 | -100.00 | $17.92 | 126700 |
| 2022-12-19 | -92.68 | $18.29 | 172900 |
| 2022-12-16 | -92.99 | $18.28 | 231900 |
| 2022-12-15 | -90.82 | $18.46 | 124100 |
| 2022-12-14 | -83.23 | $18.70 | 165600 |
| 2022-12-13 | -80.06 | $18.80 | 376000 |
| 2022-12-12 | -82.59 | $18.72 | 401400 |
| 2022-12-09 | -97.62 | $18.87 | 257000 |
| 2022-12-08 | -84.65 | $19.29 | 648900 |
| 2022-12-07 | -88.38 | $19.20 | 190300 |
| 2022-12-06 | -84.23 | $19.30 | 248800 |
| 2022-12-05 | -86.72 | $19.24 | 213400 |
| 2022-12-02 | -84.23 | $19.30 | 624100 |
| 2022-12-01 | -94.19 | $19.06 | 1.9M |
| 2022-11-30 | -19.67 | $20.97 | 112200 |
| 2022-11-29 | -2.94 | $21.15 | 185400 |
| 2022-11-28 | -50.67 | $20.24 | 111900 |
| 2022-11-25 | -26.15 | $20.46 | 65100 |
| 2022-11-23 | -34.62 | $20.35 | 98900 |
| 2022-11-22 | -26.92 | $20.45 | 141700 |
| 2022-11-21 | -25.95 | $20.39 | 83300 |
| 2022-11-18 | -21.69 | $20.39 | 73500 |
| 2022-11-17 | -28.38 | $20.15 | 103800 |
| 2022-11-16 | -36.09 | $19.97 | 198800 |
| 2022-11-15 | -32.10 | $20.02 | 79900 |
| 2022-11-14 | -38.68 | $19.86 | 105700 |
| 2022-11-11 | -22.18 | $20.23 | 158400 |
| 2022-11-10 | -19.13 | $20.23 | 124600 |
| 2022-11-09 | -31.22 | $19.67 | 69000 |
| 2022-11-08 | -21.55 | $20.02 | 99400 |
| 2022-11-07 | -11.33 | $20.39 | 122700 |
| 2022-11-04 | -10.50 | $20.42 | 114200 |
| 2022-11-03 | -19.06 | $20.11 | 100800 |
| 2022-11-02 | -20.17 | $20.07 | 133800 |
| 2022-11-01 | -6.90 | $20.42 | 172300 |
| 2022-10-31 | -16.09 | $20.10 | 131000 |
| 2022-10-28 | -6.03 | $20.45 | 120100 |
| 2022-10-27 | -10.77 | $20.08 | 71600 |
| 2022-10-26 | -12.92 | $20.01 | 76600 |
| 2022-10-25 | -14.15 | $19.97 | 167800 |
| 2022-10-24 | -14.83 | $19.19 | 95900 |
| 2022-10-21 | -27.97 | $18.88 | 79900 |
| 2022-10-20 | -41.91 | $18.58 | 54300 |
| 2022-10-19 | -50.75 | $18.50 | 67400 |
| 2022-10-18 | -44.44 | $18.83 | 110300 |
| 2022-10-17 | -55.77 | $18.56 | 111900 |
| 2022-10-14 | -79.22 | $17.87 | 53800 |
| 2022-10-13 | -69.88 | $18.18 | 87500 |
| 2022-10-12 | -92.99 | $17.58 | 67000 |
| 2022-10-11 | -90.13 | $17.67 | 73500 |
| 2022-10-10 | -97.56 | $17.47 | 97000 |
| 2022-10-07 | -95.87 | $17.87 | 105800 |
| 2022-10-06 | -99.35 | $17.84 | 78800 |
| 2022-10-05 | -86.44 | $18.41 | 111400 |
| 2022-10-04 | -84.27 | $18.77 | 168400 |
| 2022-10-03 | -82.97 | $18.82 | 102800 |
| 2022-09-30 | -86.41 | $18.74 | 98900 |
| 2022-09-29 | -93.81 | $18.53 | 112200 |
| 2022-09-28 | -75.70 | $19.31 | 109800 |
| 2022-09-27 | -100.00 | $18.62 | 141800 |
| 2022-09-26 | -91.47 | $18.96 | 177400 |
| 2022-09-23 | -92.36 | $19.41 | 135900 |
| 2022-09-22 | -96.56 | $19.54 | 131800 |
| 2022-09-21 | -86.21 | $19.82 | 98300 |
| 2022-09-20 | -82.96 | $19.92 | 103200 |
| 2022-09-19 | -63.33 | $20.45 | 68400 |
| 2022-09-16 | -64.44 | $20.42 | 289200 |
| 2022-09-15 | -88.24 | $19.78 | 116400 |
| 2022-09-14 | -94.46 | $19.62 | 143500 |
| 2022-09-13 | -95.56 | $19.68 | 183200 |
| 2022-09-12 | -75.10 | $20.76 | 115100 |
| 2022-09-09 | -92.54 | $20.34 | 113100 |
| 2022-09-08 | -84.43 | $20.63 | 149300 |
| 2022-09-07 | -74.74 | $20.91 | 116200 |
| 2022-09-06 | -85.81 | $20.59 | 150800 |
| 2022-09-02 | -89.11 | $20.86 | 89400 |
| 2022-09-01 | -93.55 | $20.75 | 182600 |
| 2022-08-31 | -100.00 | $21.11 | 100000 |
| 2022-08-30 | -98.43 | $21.19 | 81300 |
| 2022-08-29 | -87.17 | $21.44 | 80300 |
| 2022-08-26 | -85.03 | $21.48 | 75100 |
| 2022-08-25 | -55.73 | $22.00 | 93500 |
| 2022-08-24 | -84.38 | $21.45 | 135800 |
| 2022-08-23 | -70.31 | $21.72 | 121000 |
| 2022-08-22 | -53.13 | $22.05 | 205400 |
| 2022-08-19 | -56.25 | $21.99 | 109600 |
| 2022-08-18 | -58.85 | $21.94 | 90900 |
| 2022-08-17 | -54.59 | $22.00 | 194900 |
| 2022-08-16 | -66.33 | $21.77 | 269500 |
| 2022-08-15 | -35.27 | $22.34 | 157100 |
| 2022-08-12 | -20.16 | $22.56 | 219100 |
| 2022-08-11 | -14.49 | $22.09 | 173000 |
| 2022-08-10 | -26.97 | $21.75 | 184200 |
| 2022-08-09 | -37.76 | $21.49 | 79000 |
| 2022-08-08 | -33.20 | $21.60 | 108700 |
| 2022-08-05 | -37.76 | $21.49 | 70100 |
| 2022-08-04 | -40.25 | $21.43 | 72200 |
| 2022-08-03 | -42.32 | $21.38 | 148100 |
| 2022-08-02 | -38.17 | $21.48 | 121900 |
| 2022-08-01 | -35.37 | $21.53 | 195600 |
| 2022-07-29 | -48.78 | $21.20 | 170400 |
| 2022-07-28 | -1.90 | $22.00 | 99600 |
| 2022-07-27 | -10.47 | $21.65 | 57000 |
| 2022-07-26 | -31.41 | $21.25 | 54900 |
| 2022-07-25 | -20.42 | $21.46 | 46200 |
| 2022-07-22 | -25.24 | $21.33 | 67500 |
| 2022-07-21 | -1.28 | $21.73 | 68200 |
| 2022-07-20 | -13.84 | $21.34 | 48000 |
| 2022-07-19 | -10.70 | $21.33 | 72300 |
| 2022-07-18 | -2.42 | $20.96 | 56500 |
| 2022-07-15 | -19.09 | $20.54 | 63800 |
| 2022-07-14 | -37.34 | $20.10 | 64400 |
| 2022-07-13 | -31.12 | $20.25 | 66900 |
| 2022-07-12 | -21.16 | $20.49 | 52500 |
| 2022-07-11 | -19.50 | $20.53 | 57700 |
| 2022-07-08 | -30.08 | $20.31 | 75000 |
| 2022-07-07 | -44.52 | $20.26 | 74300 |
| 2022-07-06 | -43.68 | $20.55 | 101400 |
| 2022-07-05 | -42.09 | $20.64 | 178300 |
| 2022-07-01 | -41.81 | $20.65 | 287200 |
| 2022-06-30 | -49.86 | $20.37 | 112200 |
| 2022-06-29 | -55.74 | $20.21 | 81600 |
| 2022-06-28 | -49.73 | $20.43 | 51000 |
| 2022-06-27 | -48.36 | $20.48 | 81600 |
| 2022-06-24 | -55.74 | $20.21 | 182400 |
| 2022-06-23 | -69.67 | $19.70 | 69000 |
| 2022-06-22 | -64.75 | $19.88 | 78300 |
| 2022-06-21 | -63.66 | $19.92 | 85500 |
| 2022-06-17 | -78.69 | $19.37 | 109200 |
| 2022-06-16 | -82.51 | $19.23 | 251400 |
| 2022-06-15 | -96.59 | $19.13 | 220500 |
| 2022-06-14 | -95.36 | $19.17 | 498900 |
| 2022-06-13 | -99.15 | $19.92 | 162300 |
| 2022-06-10 | -76.24 | $20.71 | 99900 |
| 2022-06-09 | -57.81 | $20.77 | 71400 |
| 2022-06-08 | -42.58 | $21.16 | 93900 |
| 2022-06-07 | -10.16 | $21.99 | 195300 |
| 2022-06-06 | -17.58 | $21.80 | 117300 |
| 2022-06-03 | -16.80 | $21.82 | 112500 |
| 2022-06-02 | -9.77 | $22.00 | 76200 |
| 2022-06-01 | -10.94 | $21.97 | 159600 |
| 2022-05-31 | -11.33 | $21.96 | 160200 |
| 2022-05-27 | -6.25 | $22.09 | 180000 |
| 2022-05-26 | -8.58 | $21.82 | 102300 |
| 2022-05-25 | -17.62 | $21.56 | 85200 |
| 2022-05-24 | -23.79 | $21.42 | 84900 |
| 2022-05-23 | -44.49 | $20.95 | 75300 |
| 2022-05-20 | -65.20 | $20.48 | 99000 |
| 2022-05-19 | -41.85 | $21.01 | 122700 |
| 2022-05-18 | -41.25 | $21.10 | 62100 |
| 2022-05-17 | -17.50 | $21.67 | 117600 |
| 2022-05-16 | -25.83 | $21.47 | 123000 |
| 2022-05-13 | -49.17 | $20.91 | 113700 |
| 2022-05-12 | -79.42 | $20.19 | 98100 |
| 2022-05-11 | -93.83 | $19.99 | 77400 |
| 2022-05-10 | -96.00 | $19.96 | 96900 |
| 2022-05-09 | -96.17 | $20.11 | 165900 |
| 2022-05-06 | -82.32 | $20.63 | 82500 |
| 2022-05-05 | -83.98 | $20.60 | 153300 |
| 2022-05-04 | -52.53 | $21.25 | 61200 |
| 2022-05-03 | -75.25 | $20.81 | 76500 |
| 2022-05-02 | -92.56 | $20.47 | 142800 |
| 2022-04-29 | -61.86 | $21.26 | 101700 |
| 2022-04-28 | -40.21 | $21.68 | 60600 |
| 2022-04-27 | -56.19 | $21.37 | 130200 |
| 2022-04-26 | -98.45 | $20.55 | 73500 |
| 2022-04-25 | -68.72 | $21.23 | 87600 |
| 2022-04-22 | -81.05 | $21.22 | 80100 |
| 2022-04-21 | -52.29 | $21.66 | 68400 |
| 2022-04-20 | -32.03 | $21.97 | 60000 |
| 2022-04-19 | -52.29 | $21.66 | 68400 |
| 2022-04-18 | -52.94 | $21.65 | 40800 |
| 2022-04-14 | -47.71 | $21.73 | 51900 |
| 2022-04-13 | -26.80 | $22.05 | 117900 |
| 2022-04-12 | -66.26 | $21.38 | 71100 |
| 2022-04-11 | -66.26 | $21.38 | 70800 |
| 2022-04-08 | -62.58 | $21.44 | 81000 |
| 2022-04-07 | -69.94 | $21.32 | 52500 |
| 2022-04-06 | -38.04 | $21.84 | 131100 |
| 2022-04-05 | -31.90 | $21.94 | 98700 |
| 2022-04-04 | -30.06 | $21.97 | 89100 |
| 2022-04-01 | -3.23 | $22.33 | 102900 |
| 2022-03-31 | -17.42 | $22.11 | 287700 |
| 2022-03-30 | -51.95 | $21.57 | 85800 |
| 2022-03-29 | -43.51 | $21.70 | 138300 |
| 2022-03-28 | -53.25 | $21.55 | 74100 |
| 2022-03-25 | -46.94 | $21.45 | 48900 |
| 2022-03-24 | -53.00 | $21.22 | 52200 |
| 2022-03-23 | -44.41 | $21.02 | 82200 |
| 2022-03-22 | -31.91 | $21.40 | 54900 |
| 2022-03-21 | -25.00 | $21.61 | 69600 |
| 2022-03-18 | -25.00 | $21.61 | 95100 |
| 2022-03-17 | -29.61 | $21.47 | 49500 |
| 2022-03-16 | -39.14 | $21.18 | 94500 |
| 2022-03-15 | -39.61 | $21.15 | 59700 |
| 2022-03-14 | -41.88 | $21.08 | 102000 |
| 2022-03-11 | -33.12 | $21.35 | 119400 |
| 2022-03-10 | -32.79 | $21.36 | 60900 |
| 2022-03-09 | -39.61 | $21.15 | 188700 |
| 2022-03-08 | -30.84 | $21.42 | 231300 |
| 2022-03-07 | -24.68 | $21.61 | 155100 |
| 2022-03-04 | -4.81 | $22.11 | 107100 |
| 2022-03-03 | -0.68 | $22.07 | 123300 |
| 2022-03-02 | -8.49 | $21.62 | 148800 |
| 2022-03-01 | -9.59 | $21.12 | 196500 |
| 2022-02-28 | -3.83 | $20.90 | 123000 |
| 2022-02-25 | 0.00 | $20.79 | 78900 |
| 2022-02-24 | -9.74 | $20.14 | 132300 |
| 2022-02-23 | -46.43 | $19.50 | 103500 |
| 2022-02-22 | -40.71 | $19.58 | 57600 |
| 2022-02-18 | -28.57 | $19.75 | 62100 |
| 2022-02-17 | -25.00 | $19.80 | 45900 |
| 2022-02-16 | -51.68 | $19.90 | 74400 |
| 2022-02-15 | -74.21 | $19.40 | 93600 |
| 2022-02-14 | -74.90 | $19.41 | 81600 |
| 2022-02-11 | -67.27 | $19.65 | 117000 |
| 2022-02-10 | -57.84 | $19.96 | 102000 |
| 2022-02-09 | -58.19 | $19.95 | 74400 |
| 2022-02-08 | -66.90 | $19.70 | 56400 |
| 2022-02-07 | -72.47 | $19.54 | 81900 |
| 2022-02-04 | -75.26 | $19.46 | 96600 |
| 2022-02-03 | -72.47 | $19.54 | 58800 |
| 2022-02-02 | -67.94 | $19.67 | 77700 |
| 2022-02-01 | -70.73 | $19.59 | 72600 |
| 2022-01-31 | -72.82 | $19.53 | 100800 |
| 2022-01-28 | -80.14 | $19.32 | 102600 |
| 2022-01-27 | -93.25 | $19.27 | 129900 |
| 2022-01-26 | -88.89 | $19.38 | 118500 |
| 2022-01-25 | -76.19 | $19.70 | 113400 |
| 2022-01-24 | -73.41 | $19.77 | 187800 |
| 2022-01-21 | -73.97 | $20.00 | 177300 |
| 2022-01-20 | -67.98 | $19.90 | 275700 |
| 2022-01-19 | -23.05 | $20.94 | 144300 |
| 2022-01-18 | -11.11 | $21.22 | 144900 |
| 2022-01-14 | -6.39 | $21.39 | 135900 |
| 2022-01-13 | -4.17 | $21.47 | 193500 |
| 2022-01-12 | -11.55 | $20.93 | 95700 |
| 2022-01-11 | -4.56 | $21.16 | 151200 |
| 2022-01-10 | -12.46 | $20.90 | 116700 |
| 2022-01-07 | -12.16 | $20.91 | 188100 |
| 2022-01-06 | -16.72 | $20.76 | 77400 |
| 2022-01-05 | -26.75 | $20.43 | 104400 |
| 2022-01-04 | -19.45 | $20.67 | 154200 |
| 2022-01-03 | -1.32 | $21.00 | 167400 |
| 2021-12-31 | -3.54 | $20.47 | 339600 |
| 2021-12-30 | -5.91 | $20.41 | 96900 |
| 2021-12-29 | -4.18 | $20.31 | 161100 |
| 2021-12-28 | -8.18 | $20.04 | 132900 |
| 2021-12-27 | -5.58 | $20.05 | 155100 |
| 2021-12-23 | -4.04 | $19.92 | 175500 |
| 2021-12-22 | -5.63 | $19.53 | 106500 |
| 2021-12-21 | -18.94 | $19.09 | 361500 |
| 2021-12-20 | -67.42 | $18.45 | 146100 |
| 2021-12-17 | -64.39 | $18.49 | 111900 |
| 2021-12-16 | -60.61 | $18.54 | 153900 |
| 2021-12-15 | -55.30 | $18.61 | 108000 |
| 2021-12-14 | -64.39 | $18.49 | 113700 |
| 2021-12-13 | -68.18 | $18.44 | 162900 |
| 2021-12-10 | -81.06 | $18.27 | 91800 |
| 2021-12-09 | -84.09 | $18.23 | 68400 |
| 2021-12-08 | -69.70 | $18.42 | 81000 |
| 2021-12-07 | -58.33 | $18.57 | 102600 |
| 2021-12-06 | -65.91 | $18.47 | 88800 |
| 2021-12-03 | -78.79 | $18.30 | 73200 |
| 2021-12-02 | -60.56 | $18.48 | 112800 |
| 2021-12-01 | -83.10 | $18.16 | 114900 |
| 2021-11-30 | -68.21 | $18.31 | 137700 |
| 2021-11-29 | -50.99 | $18.57 | 180900 |
| 2021-11-26 | -68.21 | $18.31 | 111300 |
| 2021-11-24 | -33.77 | $18.83 | 115500 |
| 2021-11-23 | -35.10 | $18.81 | 139200 |
| 2021-11-22 | -6.41 | $19.23 | 90300 |
| 2021-11-19 | -9.55 | $19.03 | 118500 |
| 2021-11-18 | -3.73 | $19.12 | 121200 |
| 2021-11-17 | -9.68 | $18.97 | 135300 |
| 2021-11-16 | -2.60 | $19.07 | 270300 |
| 2021-11-15 | -15.00 | $18.76 | 101100 |
| 2021-11-12 | -30.00 | $18.55 | 37500 |
| 2021-11-11 | -10.00 | $18.83 | 44100 |
| 2021-11-10 | -24.29 | $18.63 | 40500 |
| 2021-11-09 | -36.43 | $18.46 | 39000 |
| 2021-11-08 | -41.43 | $18.39 | 100500 |
| 2021-11-05 | -5.26 | $18.83 | 111300 |
| 2021-11-04 | -32.43 | $18.07 | 74100 |
| 2021-11-03 | -28.95 | $18.11 | 351600 |
| 2021-11-02 | -47.37 | $17.97 | 344700 |
| 2021-11-01 | -38.16 | $18.04 | 75600 |
| 2021-10-29 | -67.74 | $17.87 | 80400 |
| 2021-10-28 | -52.69 | $18.01 | 44100 |
| 2021-10-27 | -48.39 | $18.05 | 66600 |
| 2021-10-26 | -56.99 | $17.97 | 76200 |
| 2021-10-25 | -72.04 | $17.83 | 53100 |
| 2021-10-22 | -84.95 | $17.71 | 56100 |
| 2021-10-21 | -78.02 | $17.79 | 50700 |
| 2021-10-20 | -38.46 | $18.15 | 44400 |
| 2021-10-19 | -79.12 | $17.78 | 40800 |
| 2021-10-18 | -74.73 | $17.82 | 50400 |
| 2021-10-15 | -69.47 | $17.84 | 75300 |
| 2021-10-14 | -48.42 | $18.04 | 69300 |
| 2021-10-13 | -55.79 | $17.97 | 27600 |
| 2021-10-12 | -63.16 | $17.90 | 29400 |
| 2021-10-11 | -70.53 | $17.83 | 52200 |
| 2021-10-08 | -76.84 | $17.77 | 67800 |
| 2021-10-07 | -49.47 | $18.03 | 48000 |
| 2021-10-06 | -49.47 | $18.03 | 81000 |
| 2021-10-05 | -63.64 | $17.95 | 70800 |
| 2021-10-04 | -50.31 | $18.34 | 126600 |
| 2021-10-01 | -61.24 | $18.24 | 141900 |
| 2021-09-30 | -79.67 | $17.92 | 98100 |
| 2021-09-29 | -79.67 | $17.92 | 69600 |
| 2021-09-28 | -92.86 | $17.68 | 61200 |
| 2021-09-27 | -85.16 | $17.82 | 88500 |
| 2021-09-24 | -74.18 | $18.02 | 32400 |
| 2021-09-23 | -62.09 | $18.24 | 39900 |
| 2021-09-22 | -72.53 | $18.05 | 100500 |
| 2021-09-21 | -87.91 | $17.77 | 72300 |
| 2021-09-20 | -92.31 | $17.69 | 119100 |
| 2021-09-17 | -80.56 | $17.92 | 220200 |
| 2021-09-16 | -64.95 | $18.11 | 79500 |
| 2021-09-15 | -60.82 | $18.19 | 102900 |
| 2021-09-14 | -62.37 | $18.16 | 71100 |
| 2021-09-13 | -69.07 | $18.03 | 84600 |
| 2021-09-10 | -70.62 | $18.00 | 107700 |
| 2021-09-09 | -62.89 | $18.15 | 68700 |
| 2021-09-08 | -58.25 | $18.24 | 161400 |
| 2021-09-07 | -29.90 | $18.79 | 162900 |
| 2021-09-03 | -22.16 | $18.94 | 147900 |
| 2021-09-02 | -14.43 | $19.09 | 243900 |
| 2021-09-01 | -6.02 | $18.99 | 129600 |
| 2021-08-31 | -3.79 | $18.70 | 67200 |
| 2021-08-30 | -16.94 | $18.46 | 83700 |
| 2021-08-27 | -29.17 | $18.45 | 77700 |
| 2021-08-26 | -63.89 | $17.95 | 69600 |
| 2021-08-25 | -59.72 | $18.01 | 94800 |
| 2021-08-24 | -58.33 | $18.03 | 70500 |
| 2021-08-23 | -52.78 | $18.11 | 65400 |
| 2021-08-20 | -56.25 | $18.06 | 95100 |
| 2021-08-19 | -82.64 | $17.68 | 96900 |
| 2021-08-18 | -90.09 | $17.87 | 74400 |
| 2021-08-17 | -72.55 | $18.13 | 58200 |
| 2021-08-16 | -31.41 | $18.49 | 88200 |
| 2021-08-13 | -42.86 | $18.27 | 45000 |
| 2021-08-12 | -42.14 | $18.28 | 84900 |
| 2021-08-11 | -45.71 | $18.23 | 41700 |
| 2021-08-10 | -39.29 | $18.32 | 69300 |
| 2021-08-09 | -50.00 | $18.17 | 57900 |
| 2021-08-06 | -44.29 | $18.25 | 86700 |
| 2021-08-05 | -56.43 | $18.08 | 68400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.35
2026-07-31
Close Price
$21.97
Vol: 413200Average Directional Index - Detailed Analysis
Minimum
8.45
Average
20.63
Maximum
56.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.35 | $21.97 | 413200 |
| 2026-07-30 | 16.83 | $21.87 | 372714 |
| 2026-07-29 | 17.34 | $22.37 | 457434 |
| 2026-07-28 | 16.84 | $21.91 | 373000 |
| 2026-07-27 | 16.98 | $22.03 | 308300 |
| 2026-07-24 | 17.12 | $22.00 | 183871 |
| 2026-07-23 | 17.52 | $21.81 | 324543 |
| 2026-07-22 | 17.94 | $22.17 | 202418 |
| 2026-07-21 | 17.53 | $22.53 | 366735 |
| 2026-07-20 | 16.65 | $22.39 | 269900 |
| 2026-07-17 | 15.76 | $22.22 | 225028 |
| 2026-07-16 | 14.58 | $22.36 | 330331 |
| 2026-07-15 | 13.65 | $21.52 | 205296 |
| 2026-07-14 | 13.49 | $21.61 | 301039 |
| 2026-07-13 | 13.49 | $21.44 | 282756 |
| 2026-07-10 | 13.81 | $21.29 | 256513 |
| 2026-07-09 | 14.14 | $21.43 | 354004 |
| 2026-07-08 | 13.97 | $21.43 | 577100 |
| 2026-07-07 | 13.77 | $21.55 | 470800 |
| 2026-07-06 | 13.37 | $21.43 | 286710 |
| 2026-07-02 | 12.98 | $21.57 | 472800 |
| 2026-07-01 | 12.43 | $21.48 | 462224 |
| 2026-06-30 | 11.90 | $21.51 | 521245 |
| 2026-06-29 | 11.35 | $21.93 | 402700 |
| 2026-06-26 | 10.28 | $21.74 | 1.4M |
| 2026-06-25 | 9.38 | $21.14 | 235349 |
| 2026-06-24 | 8.92 | $21.25 | 611918 |
| 2026-06-23 | 8.45 | $20.83 | 431249 |
| 2026-06-22 | 8.75 | $20.51 | 277510 |
| 2026-06-18 | 9.04 | $20.60 | 487300 |
| 2026-06-17 | 9.35 | $20.66 | 305000 |
| 2026-06-16 | 9.80 | $20.92 | 172900 |
| 2026-06-15 | 10.04 | $20.60 | 216800 |
| 2026-06-12 | 10.32 | $20.93 | 228538 |
| 2026-06-11 | 10.31 | $20.83 | 348162 |
| 2026-06-10 | 10.30 | $20.98 | 476600 |
| 2026-06-09 | 10.10 | $20.81 | 335200 |
| 2026-06-08 | 10.01 | $20.62 | 356310 |
| 2026-06-05 | 10.33 | $20.52 | 284725 |
| 2026-06-04 | 10.74 | $20.07 | 199710 |
| 2026-06-03 | 10.74 | $19.92 | 360300 |
| 2026-06-02 | 10.74 | $20.32 | 303700 |
| 2026-06-01 | 11.06 | $20.32 | 320000 |
| 2026-05-29 | 11.53 | $20.55 | 553578 |
| 2026-05-28 | 11.77 | $20.85 | 350505 |
| 2026-05-27 | 12.15 | $20.64 | 542838 |
| 2026-05-26 | 12.35 | $20.50 | 1.3M |
| 2026-05-22 | 12.95 | $20.38 | 317100 |
| 2026-05-21 | 13.47 | $20.48 | 716000 |
| 2026-05-20 | 14.02 | $20.70 | 306528 |
| 2026-05-19 | 13.93 | $20.72 | 444503 |
| 2026-05-18 | 13.84 | $20.44 | 740343 |
| 2026-05-15 | 14.43 | $19.98 | 198081 |
| 2026-05-14 | 14.75 | $20.08 | 287200 |
| 2026-05-13 | 15.34 | $19.92 | 285823 |
| 2026-05-12 | 15.90 | $20.21 | 277835 |
| 2026-05-11 | 16.32 | $20.26 | 339432 |
| 2026-05-08 | 16.75 | $20.29 | 795200 |
| 2026-05-07 | 17.10 | $20.30 | 337400 |
| 2026-05-06 | 17.17 | $20.50 | 407502 |
| 2026-05-05 | 16.94 | $20.58 | 315200 |
| 2026-05-04 | 16.70 | $20.33 | 545813 |
| 2026-05-01 | 16.51 | $20.44 | 408200 |
| 2026-04-30 | 16.05 | $20.25 | 394900 |
| 2026-04-29 | 15.31 | $20.43 | 331300 |
| 2026-04-28 | 14.59 | $19.70 | 126600 |
| 2026-04-27 | 15.04 | $19.57 | 158300 |
| 2026-04-24 | 15.52 | $19.67 | 139400 |
| 2026-04-23 | 16.26 | $19.58 | 108800 |
| 2026-04-22 | 16.99 | $19.41 | 185800 |
| 2026-04-21 | 17.76 | $19.60 | 211400 |
| 2026-04-20 | 18.03 | $20.06 | 141600 |
| 2026-04-17 | 17.46 | $20.08 | 208100 |
| 2026-04-16 | 16.96 | $19.77 | 146300 |
| 2026-04-15 | 16.89 | $19.67 | 131500 |
| 2026-04-14 | 16.85 | $19.76 | 182200 |
| 2026-04-13 | 16.82 | $19.49 | 177500 |
| 2026-04-10 | 17.02 | $19.55 | 298400 |
| 2026-04-09 | 17.03 | $19.43 | 281200 |
| 2026-04-08 | 17.04 | $19.19 | 276600 |
| 2026-04-07 | 17.63 | $19.10 | 269400 |
| 2026-04-06 | 18.34 | $19.00 | 176400 |
| 2026-04-02 | 19.22 | $18.80 | 160300 |
| 2026-04-01 | 19.74 | $18.52 | 174900 |
| 2026-03-31 | 19.80 | $18.49 | 232300 |
| 2026-03-30 | 19.91 | $18.44 | 164700 |
| 2026-03-27 | 19.96 | $18.10 | 220200 |
| 2026-03-26 | 19.48 | $18.22 | 187300 |
| 2026-03-25 | 19.15 | $18.32 | 174100 |
| 2026-03-24 | 18.94 | $18.40 | 249600 |
| 2026-03-23 | 18.84 | $18.57 | 198700 |
| 2026-03-20 | 18.82 | $18.34 | 319600 |
| 2026-03-19 | 18.79 | $18.76 | 177000 |
| 2026-03-18 | 19.26 | $18.86 | 206700 |
| 2026-03-17 | 20.11 | $19.11 | 234300 |
| 2026-03-16 | 21.05 | $18.98 | 132400 |
| 2026-03-13 | 22.12 | $18.72 | 195400 |
| 2026-03-12 | 23.04 | $18.88 | 276500 |
| 2026-03-11 | 24.01 | $19.20 | 328900 |
| 2026-03-10 | 24.38 | $19.59 | 284200 |
| 2026-03-09 | 24.35 | $19.55 | 227100 |
| 2026-03-06 | 24.40 | $19.77 | 433700 |
| 2026-03-05 | 24.24 | $19.62 | 251700 |
| 2026-03-04 | 24.28 | $19.75 | 353100 |
| 2026-03-03 | 24.12 | $19.64 | 321600 |
| 2026-03-02 | 24.10 | $19.64 | 767900 |
| 2026-02-27 | 23.69 | $19.48 | 288000 |
| 2026-02-26 | 23.22 | $19.53 | 299700 |
| 2026-02-25 | 22.64 | $19.53 | 271500 |
| 2026-02-24 | 22.19 | $19.44 | 305200 |
| 2026-02-23 | 21.45 | $19.76 | 325400 |
| 2026-02-20 | 19.99 | $19.91 | 391200 |
| 2026-02-19 | 18.48 | $19.19 | 201700 |
| 2026-02-18 | 17.94 | $18.99 | 228300 |
| 2026-02-17 | 17.37 | $19.15 | 237800 |
| 2026-02-13 | 16.76 | $18.93 | 233500 |
| 2026-02-12 | 16.42 | $18.50 | 202100 |
| 2026-02-11 | 16.50 | $18.49 | 137200 |
| 2026-02-10 | 16.44 | $18.62 | 246300 |
| 2026-02-09 | 16.42 | $18.38 | 116200 |
| 2026-02-06 | 16.61 | $18.59 | 274700 |
| 2026-02-05 | 16.43 | $18.57 | 392600 |
| 2026-02-04 | 16.45 | $18.27 | 335500 |
| 2026-02-03 | 16.85 | $17.80 | 317300 |
| 2026-02-02 | 17.52 | $17.77 | 296700 |
| 2026-01-30 | 18.39 | $17.77 | 365300 |
| 2026-01-29 | 18.87 | $17.53 | 216800 |
| 2026-01-28 | 18.88 | $17.39 | 219300 |
| 2026-01-27 | 19.00 | $17.72 | 172600 |
| 2026-01-26 | 19.83 | $17.76 | 206900 |
| 2026-01-23 | 20.83 | $18.07 | 245700 |
| 2026-01-22 | 21.75 | $17.94 | 223300 |
| 2026-01-21 | 22.72 | $18.14 | 301900 |
| 2026-01-20 | 23.44 | $18.16 | 227300 |
| 2026-01-16 | 23.92 | $18.45 | 204000 |
| 2026-01-15 | 24.22 | $18.24 | 196300 |
| 2026-01-14 | 24.90 | $18.10 | 193900 |
| 2026-01-13 | 25.61 | $18.27 | 166700 |
| 2026-01-12 | 26.05 | $18.37 | 203700 |
| 2026-01-09 | 26.51 | $18.19 | 380300 |
| 2026-01-08 | 26.85 | $18.49 | 229800 |
| 2026-01-07 | 26.62 | $18.51 | 303300 |
| 2026-01-06 | 26.54 | $18.37 | 274000 |
| 2026-01-05 | 26.73 | $18.12 | 347600 |
| 2026-01-02 | 27.17 | $18.35 | 262000 |
| 2025-12-31 | 27.64 | $18.41 | 225800 |
| 2025-12-30 | 27.49 | $18.33 | 301100 |
| 2025-12-29 | 27.33 | $18.20 | 346300 |
| 2025-12-26 | 27.39 | $17.98 | 171100 |
| 2025-12-24 | 27.82 | $17.97 | 124300 |
| 2025-12-23 | 28.33 | $17.76 | 226200 |
| 2025-12-22 | 29.05 | $17.72 | 416400 |
| 2025-12-19 | 29.56 | $18.07 | 590200 |
| 2025-12-18 | 29.26 | $18.52 | 422700 |
| 2025-12-17 | 28.95 | $18.06 | 305200 |
| 2025-12-16 | 29.38 | $17.73 | 341600 |
| 2025-12-15 | 30.33 | $17.80 | 397600 |
| 2025-12-12 | 31.16 | $17.78 | 448800 |
| 2025-12-11 | 32.05 | $17.66 | 294200 |
| 2025-12-10 | 32.91 | $18.18 | 399200 |
| 2025-12-09 | 32.66 | $18.21 | 433200 |
| 2025-12-08 | 32.39 | $17.94 | 238400 |
| 2025-12-05 | 32.51 | $18.00 | 231100 |
| 2025-12-04 | 32.32 | $17.95 | 252700 |
| 2025-12-03 | 32.13 | $18.08 | 238700 |
| 2025-12-02 | 31.65 | $18.05 | 227800 |
| 2025-12-01 | 31.23 | $17.99 | 187600 |
| 2025-11-28 | 30.48 | $18.08 | 93900 |
| 2025-11-26 | 29.58 | $18.09 | 156600 |
| 2025-11-25 | 28.63 | $17.94 | 283100 |
| 2025-11-24 | 27.81 | $17.64 | 243700 |
| 2025-11-21 | 27.22 | $17.51 | 276600 |
| 2025-11-20 | 26.80 | $17.22 | 236700 |
| 2025-11-19 | 26.77 | $17.09 | 228000 |
| 2025-11-18 | 26.74 | $17.33 | 198200 |
| 2025-11-17 | 26.38 | $17.23 | 217400 |
| 2025-11-14 | 25.79 | $17.45 | 197700 |
| 2025-11-13 | 25.22 | $17.41 | 206900 |
| 2025-11-12 | 24.62 | $17.42 | 217300 |
| 2025-11-11 | 23.68 | $17.60 | 277000 |
| 2025-11-10 | 22.70 | $17.31 | 219400 |
| 2025-11-07 | 21.86 | $17.37 | 237300 |
| 2025-11-06 | 21.05 | $17.08 | 270400 |
| 2025-11-05 | 20.49 | $17.08 | 224000 |
| 2025-11-04 | 19.89 | $17.00 | 323700 |
| 2025-11-03 | 19.36 | $16.90 | 375600 |
| 2025-10-31 | 18.84 | $16.68 | 277900 |
| 2025-10-30 | 18.53 | $16.73 | 418900 |
| 2025-10-29 | 18.20 | $16.51 | 490400 |
| 2025-10-28 | 17.86 | $16.30 | 302000 |
| 2025-10-27 | 18.48 | $16.43 | 352900 |
| 2025-10-24 | 19.14 | $16.37 | 199700 |
| 2025-10-23 | 19.96 | $16.32 | 236200 |
| 2025-10-22 | 20.96 | $16.15 | 239900 |
| 2025-10-21 | 21.65 | $15.84 | 210200 |
| 2025-10-20 | 21.94 | $15.90 | 204900 |
| 2025-10-17 | 22.19 | $15.72 | 217600 |
| 2025-10-16 | 22.25 | $15.66 | 203200 |
| 2025-10-15 | 22.31 | $15.91 | 200500 |
| 2025-10-14 | 22.62 | $15.75 | 301600 |
| 2025-10-13 | 22.52 | $15.68 | 258900 |
| 2025-10-10 | 22.17 | $15.26 | 312700 |
| 2025-10-09 | 21.57 | $15.45 | 288600 |
| 2025-10-08 | 21.07 | $15.39 | 501400 |
| 2025-10-07 | 20.16 | $15.35 | 489800 |
| 2025-10-06 | 19.39 | $15.57 | 530400 |
| 2025-10-03 | 18.96 | $16.23 | 352600 |
| 2025-10-02 | 19.38 | $16.13 | 429000 |
| 2025-10-01 | 19.47 | $16.22 | 401200 |
| 2025-09-30 | 19.74 | $16.30 | 388700 |
| 2025-09-29 | 19.83 | $15.89 | 379700 |
| 2025-09-26 | 19.22 | $15.96 | 333600 |
| 2025-09-25 | 18.73 | $15.97 | 290500 |
| 2025-09-24 | 18.29 | $16.23 | 344700 |
| 2025-09-23 | 18.27 | $16.08 | 308300 |
| 2025-09-22 | 17.60 | $16.11 | 379900 |
| 2025-09-19 | 16.94 | $16.33 | 546800 |
| 2025-09-18 | 16.58 | $16.46 | 216300 |
| 2025-09-17 | 16.25 | $16.37 | 296300 |
| 2025-09-16 | 15.90 | $16.36 | 314000 |
| 2025-09-15 | 15.57 | $16.58 | 400300 |
| 2025-09-12 | 15.51 | $16.53 | 346700 |
| 2025-09-11 | 15.43 | $16.58 | 383100 |
| 2025-09-10 | 15.25 | $17.02 | 568300 |
| 2025-09-09 | 15.84 | $17.06 | 207800 |
| 2025-09-08 | 16.49 | $17.17 | 219600 |
| 2025-09-05 | 17.05 | $17.42 | 202600 |
| 2025-09-04 | 17.28 | $17.34 | 154500 |
| 2025-09-03 | 17.91 | $17.13 | 204200 |
| 2025-09-02 | 18.73 | $17.01 | 231800 |
| 2025-08-29 | 19.61 | $17.28 | 162100 |
| 2025-08-28 | 20.26 | $17.19 | 136900 |
| 2025-08-27 | 21.23 | $17.14 | 193000 |
| 2025-08-26 | 22.27 | $16.96 | 240100 |
| 2025-08-25 | 23.26 | $16.87 | 222100 |
| 2025-08-22 | 24.19 | $16.95 | 245500 |
| 2025-08-21 | 25.18 | $16.63 | 246300 |
| 2025-08-20 | 25.51 | $16.63 | 163300 |
| 2025-08-19 | 26.04 | $16.60 | 170200 |
| 2025-08-18 | 26.22 | $16.42 | 223200 |
| 2025-08-15 | 26.12 | $16.50 | 252400 |
| 2025-08-14 | 25.91 | $16.51 | 471600 |
| 2025-08-13 | 25.71 | $16.72 | 295400 |
| 2025-08-12 | 25.61 | $16.50 | 254300 |
| 2025-08-11 | 24.96 | $16.27 | 304800 |
| 2025-08-08 | 23.98 | $16.34 | 190300 |
| 2025-08-07 | 23.16 | $16.43 | 275300 |
| 2025-08-06 | 22.22 | $16.35 | 341900 |
| 2025-08-05 | 21.22 | $16.49 | 297600 |
| 2025-08-04 | 20.30 | $16.66 | 275100 |
| 2025-08-01 | 19.38 | $16.44 | 351000 |
| 2025-07-31 | 18.34 | $16.51 | 439900 |
| 2025-07-30 | 17.22 | $16.36 | 795300 |
| 2025-07-29 | 16.10 | $17.55 | 274800 |
| 2025-07-28 | 16.24 | $17.34 | 201100 |
| 2025-07-25 | 16.39 | $17.65 | 137100 |
| 2025-07-24 | 16.92 | $17.62 | 187800 |
| 2025-07-23 | 17.41 | $17.63 | 237400 |
| 2025-07-22 | 17.97 | $17.64 | 318900 |
| 2025-07-21 | 18.57 | $17.32 | 304600 |
| 2025-07-18 | 18.48 | $17.24 | 214600 |
| 2025-07-17 | 18.39 | $17.36 | 259400 |
| 2025-07-16 | 18.36 | $17.39 | 296900 |
| 2025-07-15 | 18.33 | $17.31 | 262400 |
| 2025-07-14 | 18.35 | $17.75 | 256300 |
| 2025-07-11 | 18.67 | $17.61 | 325900 |
| 2025-07-10 | 18.92 | $17.43 | 360400 |
| 2025-07-09 | 18.96 | $17.24 | 424600 |
| 2025-07-08 | 18.88 | $17.31 | 328500 |
| 2025-07-07 | 18.59 | $17.33 | 432000 |
| 2025-07-03 | 18.37 | $17.69 | 166800 |
| 2025-07-02 | 18.53 | $17.54 | 299200 |
| 2025-07-01 | 18.53 | $17.51 | 442000 |
| 2025-06-30 | 18.53 | $17.26 | 378600 |
| 2025-06-27 | 17.98 | $17.31 | 766400 |
| 2025-06-26 | 17.52 | $17.30 | 919200 |
| 2025-06-25 | 16.49 | $17.10 | 1.4M |
| 2025-06-24 | 15.63 | $18.08 | 245100 |
| 2025-06-23 | 15.91 | $18.31 | 307300 |
| 2025-06-20 | 16.19 | $18.04 | 376400 |
| 2025-06-18 | 16.30 | $18.07 | 231500 |
| 2025-06-17 | 16.31 | $18.02 | 175400 |
| 2025-06-16 | 16.20 | $18.06 | 192900 |
| 2025-06-13 | 16.27 | $18.00 | 301400 |
| 2025-06-12 | 16.34 | $18.47 | 245300 |
| 2025-06-11 | 16.87 | $18.75 | 212700 |
| 2025-06-10 | 17.33 | $18.80 | 173700 |
| 2025-06-09 | 17.65 | $18.92 | 245800 |
| 2025-06-06 | 18.15 | $18.59 | 161500 |
| 2025-06-05 | 18.94 | $18.32 | 255000 |
| 2025-06-04 | 19.40 | $18.31 | 203400 |
| 2025-06-03 | 20.02 | $18.39 | 193200 |
| 2025-06-02 | 20.72 | $18.43 | 203800 |
| 2025-05-30 | 21.46 | $18.42 | 327800 |
| 2025-05-29 | 22.37 | $18.38 | 187800 |
| 2025-05-28 | 23.11 | $18.27 | 165100 |
| 2025-05-27 | 23.76 | $18.26 | 198600 |
| 2025-05-23 | 24.34 | $17.84 | 193100 |
| 2025-05-22 | 24.24 | $17.75 | 178100 |
| 2025-05-21 | 24.04 | $17.86 | 162200 |
| 2025-05-20 | 24.25 | $18.23 | 172000 |
| 2025-05-19 | 24.98 | $18.42 | 174100 |
| 2025-05-16 | 25.81 | $18.43 | 214000 |
| 2025-05-15 | 26.68 | $18.29 | 182000 |
| 2025-05-14 | 27.31 | $17.72 | 273800 |
| 2025-05-13 | 27.43 | $17.96 | 262400 |
| 2025-05-12 | 27.95 | $18.26 | 237900 |
| 2025-05-09 | 28.46 | $17.80 | 191600 |
| 2025-05-08 | 28.15 | $17.67 | 203200 |
| 2025-05-07 | 27.82 | $17.77 | 174500 |
| 2025-05-06 | 27.64 | $17.88 | 196100 |
| 2025-05-05 | 27.38 | $18.00 | 300300 |
| 2025-05-02 | 27.29 | $18.14 | 359600 |
| 2025-05-01 | 27.24 | $18.10 | 222400 |
| 2025-04-30 | 27.24 | $18.27 | 227500 |
| 2025-04-29 | 27.23 | $18.18 | 290000 |
| 2025-04-28 | 27.41 | $18.22 | 214900 |
| 2025-04-25 | 27.47 | $17.99 | 176000 |
| 2025-04-24 | 27.11 | $17.99 | 250700 |
| 2025-04-23 | 26.95 | $18.14 | 281300 |
| 2025-04-22 | 26.90 | $18.21 | 244800 |
| 2025-04-21 | 26.92 | $18.07 | 170600 |
| 2025-04-17 | 26.63 | $18.14 | 195800 |
| 2025-04-16 | 26.33 | $17.99 | 209700 |
| 2025-04-15 | 25.81 | $17.99 | 211300 |
| 2025-04-14 | 25.18 | $17.90 | 336400 |
| 2025-04-11 | 24.29 | $17.51 | 185600 |
| 2025-04-10 | 22.58 | $17.16 | 293200 |
| 2025-04-09 | 20.86 | $17.48 | 593000 |
| 2025-04-08 | 19.04 | $16.86 | 444000 |
| 2025-04-07 | 17.42 | $17.37 | 506500 |
| 2025-04-04 | 15.83 | $18.15 | 423100 |
| 2025-04-03 | 15.04 | $18.90 | 292500 |
| 2025-04-02 | 15.07 | $19.44 | 286700 |
| 2025-04-01 | 15.64 | $19.36 | 326000 |
| 2025-03-31 | 16.23 | $19.31 | 384900 |
| 2025-03-28 | 16.95 | $19.30 | 346200 |
| 2025-03-27 | 17.52 | $19.19 | 380500 |
| 2025-03-26 | 18.11 | $19.09 | 355100 |
| 2025-03-25 | 18.55 | $19.13 | 354400 |
| 2025-03-24 | 18.98 | $19.31 | 318500 |
| 2025-03-21 | 19.39 | $18.88 | 432300 |
| 2025-03-20 | 19.33 | $18.94 | 265800 |
| 2025-03-19 | 19.41 | $18.90 | 361600 |
| 2025-03-18 | 19.51 | $19.00 | 470000 |
| 2025-03-17 | 19.53 | $18.68 | 403000 |
| 2025-03-14 | 19.21 | $18.59 | 390300 |
| 2025-03-13 | 18.60 | $18.06 | 461600 |
| 2025-03-12 | 17.99 | $18.94 | 390400 |
| 2025-03-11 | 17.97 | $18.90 | 439300 |
| 2025-03-10 | 17.99 | $19.21 | 463600 |
| 2025-03-07 | 18.39 | $19.28 | 368200 |
| 2025-03-06 | 18.35 | $18.72 | 446000 |
| 2025-03-05 | 17.84 | $18.70 | 374500 |
| 2025-03-04 | 17.38 | $18.85 | 537000 |
| 2025-03-03 | 17.05 | $19.13 | 415700 |
| 2025-02-28 | 16.33 | $19.04 | 765100 |
| 2025-02-27 | 15.34 | $18.69 | 257400 |
| 2025-02-26 | 14.02 | $18.69 | 346000 |
| 2025-02-25 | 12.64 | $18.92 | 805300 |
| 2025-02-24 | 11.35 | $18.84 | 324800 |
| 2025-02-21 | 9.99 | $19.01 | 837700 |
| 2025-02-20 | 8.57 | $20.21 | 221100 |
| 2025-02-19 | 8.93 | $20.22 | 270000 |
| 2025-02-18 | 9.39 | $20.11 | 333200 |
| 2025-02-14 | 9.87 | $20.53 | 188400 |
| 2025-02-13 | 9.47 | $20.68 | 197600 |
| 2025-02-12 | 9.24 | $20.39 | 270700 |
| 2025-02-11 | 9.47 | $20.26 | 222300 |
| 2025-02-10 | 9.94 | $20.01 | 214000 |
| 2025-02-07 | 10.19 | $20.01 | 326200 |
| 2025-02-06 | 10.64 | $20.24 | 312900 |
| 2025-02-05 | 10.79 | $20.24 | 326200 |
| 2025-02-04 | 11.04 | $19.85 | 294200 |
| 2025-02-03 | 11.32 | $19.76 | 306000 |
| 2025-01-31 | 11.47 | $19.63 | 205900 |
| 2025-01-30 | 11.93 | $19.55 | 153300 |
| 2025-01-29 | 12.41 | $19.38 | 191200 |
| 2025-01-28 | 12.88 | $19.72 | 267600 |
| 2025-01-27 | 13.45 | $19.59 | 206400 |
| 2025-01-24 | 14.04 | $19.41 | 128100 |
| 2025-01-23 | 14.28 | $19.29 | 136100 |
| 2025-01-22 | 14.32 | $19.24 | 177900 |
| 2025-01-21 | 14.49 | $19.84 | 190500 |
| 2025-01-17 | 15.15 | $19.77 | 270700 |
| 2025-01-16 | 15.85 | $19.91 | 183500 |
| 2025-01-15 | 16.67 | $19.64 | 183600 |
| 2025-01-14 | 17.25 | $19.43 | 151500 |
| 2025-01-13 | 17.63 | $19.44 | 406000 |
| 2025-01-10 | 17.89 | $19.12 | 330200 |
| 2025-01-08 | 17.57 | $19.31 | 311600 |
| 2025-01-07 | 17.51 | $19.30 | 267000 |
| 2025-01-06 | 17.45 | $19.41 | 258700 |
| 2025-01-03 | 17.69 | $19.68 | 173400 |
| 2025-01-02 | 17.85 | $19.37 | 280700 |
| 2024-12-31 | 18.02 | $19.71 | 368400 |
| 2024-12-30 | 18.60 | $19.63 | 263200 |
| 2024-12-27 | 18.78 | $19.40 | 252200 |
| 2024-12-26 | 19.24 | $19.58 | 149000 |
| 2024-12-24 | 19.65 | $19.49 | 126700 |
| 2024-12-23 | 19.82 | $19.31 | 458400 |
| 2024-12-20 | 20.00 | $19.47 | 2.5M |
| 2024-12-19 | 20.34 | $19.42 | 573500 |
| 2024-12-18 | 20.94 | $19.40 | 532200 |
| 2024-12-17 | 21.63 | $20.53 | 449500 |
| 2024-12-16 | 21.61 | $20.50 | 547000 |
| 2024-12-13 | 21.60 | $20.14 | 395800 |
| 2024-12-12 | 22.23 | $20.13 | 377700 |
| 2024-12-11 | 22.93 | $20.46 | 474900 |
| 2024-12-10 | 22.76 | $20.43 | 363400 |
| 2024-12-09 | 22.58 | $20.41 | 514300 |
| 2024-12-06 | 22.21 | $20.44 | 344500 |
| 2024-12-05 | 21.92 | $20.51 | 547900 |
| 2024-12-04 | 21.61 | $20.39 | 438700 |
| 2024-12-03 | 21.52 | $20.25 | 273300 |
| 2024-12-02 | 21.70 | $20.21 | 382400 |
| 2024-11-29 | 21.69 | $20.41 | 160800 |
| 2024-11-27 | 21.25 | $20.44 | 424100 |
| 2024-11-26 | 20.98 | $19.99 | 358100 |
| 2024-11-25 | 21.22 | $19.86 | 1.6M |
| 2024-11-22 | 21.48 | $19.81 | 315600 |
| 2024-11-21 | 21.95 | $19.66 | 274000 |
| 2024-11-20 | 22.60 | $19.47 | 280600 |
| 2024-11-19 | 23.44 | $19.64 | 300800 |
| 2024-11-18 | 24.32 | $19.50 | 365900 |
| 2024-11-15 | 25.22 | $19.53 | 531400 |
| 2024-11-14 | 26.04 | $19.50 | 434300 |
| 2024-11-13 | 26.91 | $19.70 | 990700 |
| 2024-11-12 | 27.55 | $19.95 | 1.1M |
| 2024-11-11 | 27.84 | $20.65 | 320700 |
| 2024-11-08 | 26.83 | $20.54 | 405400 |
| 2024-11-07 | 25.80 | $20.41 | 557600 |
| 2024-11-06 | 24.92 | $20.02 | 385200 |
| 2024-11-05 | 24.15 | $19.97 | 278200 |
| 2024-11-04 | 23.72 | $19.60 | 382500 |
| 2024-11-01 | 23.67 | $19.40 | 492400 |
| 2024-10-31 | 23.61 | $19.35 | 442300 |
| 2024-10-30 | 23.51 | $19.52 | 676900 |
| 2024-10-29 | 23.32 | $19.21 | 301800 |
| 2024-10-28 | 24.00 | $19.30 | 340000 |
| 2024-10-25 | 24.58 | $19.56 | 441500 |
| 2024-10-24 | 24.46 | $19.72 | 366400 |
| 2024-10-23 | 24.09 | $19.55 | 280300 |
| 2024-10-22 | 24.08 | $19.35 | 203500 |
| 2024-10-21 | 24.27 | $19.46 | 248000 |
| 2024-10-18 | 24.49 | $19.47 | 232700 |
| 2024-10-17 | 24.14 | $19.41 | 276000 |
| 2024-10-16 | 23.77 | $19.62 | 286600 |
| 2024-10-15 | 23.32 | $19.28 | 227000 |
| 2024-10-14 | 23.23 | $18.96 | 225100 |
| 2024-10-11 | 23.38 | $18.84 | 208300 |
| 2024-10-10 | 23.92 | $18.57 | 332300 |
| 2024-10-09 | 24.64 | $18.79 | 687300 |
| 2024-10-08 | 24.93 | $18.82 | 653100 |
| 2024-10-07 | 25.34 | $18.68 | 258800 |
| 2024-10-04 | 25.89 | $18.82 | 238000 |
| 2024-10-03 | 26.19 | $18.97 | 266400 |
| 2024-10-02 | 26.27 | $18.98 | 253900 |
| 2024-10-01 | 26.24 | $19.00 | 284300 |
| 2024-09-30 | 26.18 | $19.02 | 336200 |
| 2024-09-27 | 26.03 | $18.99 | 325700 |
| 2024-09-26 | 25.86 | $18.89 | 294800 |
| 2024-09-25 | 25.65 | $19.07 | 268600 |
| 2024-09-24 | 25.66 | $18.93 | 436900 |
| 2024-09-23 | 25.72 | $18.96 | 399200 |
| 2024-09-20 | 25.63 | $19.17 | 579700 |
| 2024-09-19 | 25.21 | $19.44 | 247900 |
| 2024-09-18 | 24.54 | $19.31 | 270100 |
| 2024-09-17 | 23.89 | $19.23 | 366000 |
| 2024-09-16 | 23.21 | $19.53 | 647400 |
| 2024-09-13 | 22.49 | $19.06 | 564300 |
| 2024-09-12 | 22.11 | $18.91 | 739000 |
| 2024-09-11 | 21.79 | $18.87 | 1.7M |
| 2024-09-10 | 21.40 | $21.15 | 6.0M |
| 2024-09-09 | 20.09 | $19.52 | 358900 |
| 2024-09-06 | 20.18 | $19.24 | 302700 |
| 2024-09-05 | 20.55 | $19.24 | 518800 |
| 2024-09-04 | 20.75 | $19.01 | 602300 |
| 2024-09-03 | 21.40 | $18.93 | 431700 |
| 2024-08-30 | 22.43 | $19.02 | 644900 |
| 2024-08-29 | 23.38 | $18.92 | 656500 |
| 2024-08-28 | 24.26 | $19.16 | 271400 |
| 2024-08-27 | 24.94 | $19.11 | 831400 |
| 2024-08-26 | 25.66 | $19.34 | 742800 |
| 2024-08-23 | 26.20 | $18.90 | 955500 |
| 2024-08-22 | 27.37 | $18.50 | 794900 |
| 2024-08-21 | 28.64 | $18.94 | 580300 |
| 2024-08-20 | 29.15 | $18.97 | 594700 |
| 2024-08-19 | 29.71 | $19.17 | 582800 |
| 2024-08-16 | 30.00 | $19.27 | 212800 |
| 2024-08-15 | 30.98 | $19.22 | 265400 |
| 2024-08-14 | 31.95 | $19.26 | 119400 |
| 2024-08-13 | 33.04 | $19.30 | 166400 |
| 2024-08-12 | 34.12 | $19.25 | 166600 |
| 2024-08-09 | 35.25 | $19.50 | 161200 |
| 2024-08-08 | 35.92 | $19.82 | 101600 |
| 2024-08-07 | 36.04 | $19.75 | 105400 |
| 2024-08-06 | 36.17 | $19.80 | 167100 |
| 2024-08-05 | 36.39 | $19.48 | 203000 |
| 2024-08-02 | 36.86 | $20.07 | 128100 |
| 2024-08-01 | 35.88 | $20.07 | 149400 |
| 2024-07-31 | 34.85 | $20.07 | 195600 |
| 2024-07-30 | 33.33 | $20.15 | 181600 |
| 2024-07-29 | 31.80 | $19.62 | 162500 |
| 2024-07-26 | 30.40 | $19.61 | 206800 |
| 2024-07-25 | 29.00 | $18.98 | 127900 |
| 2024-07-24 | 27.96 | $18.99 | 117100 |
| 2024-07-23 | 26.63 | $19.33 | 205800 |
| 2024-07-22 | 24.91 | $19.11 | 136200 |
| 2024-07-19 | 23.33 | $18.89 | 81900 |
| 2024-07-18 | 21.96 | $18.81 | 176400 |
| 2024-07-17 | 20.55 | $18.69 | 412300 |
| 2024-07-16 | 19.25 | $18.58 | 182400 |
| 2024-07-15 | 17.72 | $18.54 | 118000 |
| 2024-07-12 | 16.28 | $18.25 | 115000 |
| 2024-07-11 | 15.12 | $18.09 | 162500 |
| 2024-07-10 | 14.19 | $17.64 | 129100 |
| 2024-07-09 | 13.98 | $17.45 | 71300 |
| 2024-07-08 | 14.19 | $17.41 | 76700 |
| 2024-07-05 | 14.14 | $17.36 | 76000 |
| 2024-07-03 | 14.08 | $17.49 | 64900 |
| 2024-07-02 | 13.57 | $17.47 | 104800 |
| 2024-07-01 | 13.37 | $17.36 | 139400 |
| 2024-06-28 | 13.15 | $17.46 | 386600 |
| 2024-06-27 | 13.02 | $17.29 | 115400 |
| 2024-06-26 | 13.42 | $17.03 | 89000 |
| 2024-06-25 | 14.05 | $17.15 | 133100 |
| 2024-06-24 | 14.66 | $17.48 | 163700 |
| 2024-06-21 | 15.37 | $17.10 | 141200 |
| 2024-06-20 | 15.55 | $17.19 | 88600 |
| 2024-06-18 | 15.94 | $17.33 | 82400 |
| 2024-06-17 | 16.73 | $17.40 | 75800 |
| 2024-06-14 | 17.58 | $17.42 | 107700 |
| 2024-06-13 | 18.35 | $17.43 | 111100 |
| 2024-06-12 | 19.15 | $17.78 | 146300 |
| 2024-06-11 | 18.77 | $17.76 | 105800 |
| 2024-06-10 | 18.57 | $17.93 | 156400 |
| 2024-06-07 | 18.18 | $17.90 | 88100 |
| 2024-06-06 | 17.87 | $17.94 | 71900 |
| 2024-06-05 | 17.41 | $17.93 | 91600 |
| 2024-06-04 | 16.81 | $17.98 | 120800 |
| 2024-06-03 | 16.22 | $17.85 | 113500 |
| 2024-05-31 | 15.79 | $17.76 | 125500 |
| 2024-05-30 | 15.53 | $17.67 | 79400 |
| 2024-05-29 | 15.39 | $17.38 | 129300 |
| 2024-05-28 | 15.86 | $17.48 | 141400 |
| 2024-05-24 | 15.88 | $17.45 | 65800 |
| 2024-05-23 | 16.08 | $17.53 | 109000 |
| 2024-05-22 | 16.19 | $17.68 | 92700 |
| 2024-05-21 | 15.67 | $17.75 | 59400 |
| 2024-05-20 | 15.18 | $17.67 | 93700 |
| 2024-05-17 | 14.50 | $17.80 | 111500 |
| 2024-05-16 | 13.57 | $17.81 | 91000 |
| 2024-05-15 | 12.64 | $17.65 | 102000 |
| 2024-05-14 | 11.87 | $17.45 | 122200 |
| 2024-05-13 | 11.59 | $17.36 | 97400 |
| 2024-05-10 | 11.51 | $17.30 | 95400 |
| 2024-05-09 | 11.52 | $17.25 | 125400 |
| 2024-05-08 | 11.47 | $17.34 | 109900 |
| 2024-05-07 | 11.44 | $17.24 | 127600 |
| 2024-05-06 | 11.49 | $16.97 | 161200 |
| 2024-05-03 | 11.91 | $17.02 | 182900 |
| 2024-05-02 | 12.17 | $17.47 | 110000 |
| 2024-05-01 | 11.48 | $17.37 | 128700 |
| 2024-04-30 | 10.82 | $17.35 | 262800 |
| 2024-04-29 | 10.12 | $17.32 | 130100 |
| 2024-04-26 | 9.76 | $17.13 | 80300 |
| 2024-04-25 | 9.73 | $17.11 | 106800 |
| 2024-04-24 | 9.87 | $17.16 | 150900 |
| 2024-04-23 | 9.78 | $17.20 | 174000 |
| 2024-04-22 | 9.70 | $17.09 | 155700 |
| 2024-04-19 | 9.94 | $16.98 | 124200 |
| 2024-04-18 | 10.45 | $16.72 | 112000 |
| 2024-04-17 | 10.43 | $16.61 | 148400 |
| 2024-04-16 | 10.25 | $16.54 | 167300 |
| 2024-04-15 | 9.94 | $16.72 | 240700 |
| 2024-04-12 | 10.02 | $16.91 | 135800 |
| 2024-04-11 | 10.23 | $16.89 | 114500 |
| 2024-04-10 | 10.36 | $16.70 | 200100 |
| 2024-04-09 | 10.36 | $17.01 | 176800 |
| 2024-04-08 | 10.58 | $17.00 | 232100 |
| 2024-04-05 | 10.81 | $16.77 | 125400 |
| 2024-04-04 | 11.26 | $16.80 | 182400 |
| 2024-04-03 | 11.82 | $16.85 | 186400 |
| 2024-04-02 | 12.04 | $16.76 | 170800 |
| 2024-04-01 | 12.31 | $17.00 | 239600 |
| 2024-03-28 | 12.83 | $16.95 | 200800 |
| 2024-03-27 | 13.38 | $16.90 | 186300 |
| 2024-03-26 | 14.07 | $16.72 | 124800 |
| 2024-03-25 | 14.50 | $16.67 | 86600 |
| 2024-03-22 | 14.95 | $16.72 | 108400 |
| 2024-03-21 | 15.58 | $16.96 | 197700 |
| 2024-03-20 | 16.29 | $16.86 | 190200 |
| 2024-03-19 | 16.92 | $16.70 | 107900 |
| 2024-03-18 | 17.16 | $16.59 | 139700 |
| 2024-03-15 | 17.84 | $16.68 | 214400 |
| 2024-03-14 | 18.43 | $16.49 | 205500 |
| 2024-03-13 | 18.93 | $16.66 | 199300 |
| 2024-03-12 | 19.81 | $17.02 | 233600 |
| 2024-03-11 | 19.66 | $17.09 | 196900 |
| 2024-03-08 | 19.61 | $17.06 | 159100 |
| 2024-03-07 | 19.53 | $17.01 | 145600 |
| 2024-03-06 | 19.77 | $16.90 | 149800 |
| 2024-03-05 | 20.03 | $17.01 | 106900 |
| 2024-03-04 | 20.10 | $17.06 | 93300 |
| 2024-03-01 | 19.92 | $17.20 | 77000 |
| 2024-02-29 | 19.76 | $17.05 | 105300 |
| 2024-02-28 | 19.59 | $17.10 | 71900 |
| 2024-02-27 | 19.47 | $17.09 | 137000 |
| 2024-02-26 | 19.33 | $17.13 | 185300 |
| 2024-02-23 | 19.34 | $17.22 | 262600 |
| 2024-02-22 | 19.35 | $16.60 | 122100 |
| 2024-02-21 | 19.52 | $16.49 | 72800 |
| 2024-02-20 | 19.36 | $16.39 | 110900 |
| 2024-02-16 | 19.19 | $16.43 | 126700 |
| 2024-02-15 | 19.07 | $16.63 | 77400 |
| 2024-02-14 | 19.08 | $16.31 | 98800 |
| 2024-02-13 | 18.23 | $16.19 | 152100 |
| 2024-02-12 | 17.35 | $16.62 | 132200 |
| 2024-02-09 | 17.03 | $16.57 | 66600 |
| 2024-02-08 | 16.29 | $16.53 | 75400 |
| 2024-02-07 | 15.50 | $16.35 | 71700 |
| 2024-02-06 | 14.68 | $16.60 | 74100 |
| 2024-02-05 | 14.07 | $16.50 | 132200 |
| 2024-02-02 | 13.21 | $16.59 | 122200 |
| 2024-02-01 | 12.65 | $16.86 | 97800 |
| 2024-01-31 | 12.05 | $16.53 | 91100 |
| 2024-01-30 | 11.50 | $16.92 | 55500 |
| 2024-01-29 | 11.67 | $16.98 | 76900 |
| 2024-01-26 | 11.73 | $16.84 | 56200 |
| 2024-01-25 | 11.93 | $16.82 | 57500 |
| 2024-01-24 | 11.82 | $16.61 | 63800 |
| 2024-01-23 | 11.69 | $16.80 | 53400 |
| 2024-01-22 | 11.81 | $16.84 | 66600 |
| 2024-01-19 | 11.81 | $16.68 | 76200 |
| 2024-01-18 | 11.38 | $16.66 | 66400 |
| 2024-01-17 | 11.02 | $16.68 | 127400 |
| 2024-01-16 | 10.64 | $16.79 | 99100 |
| 2024-01-12 | 10.55 | $17.03 | 52300 |
| 2024-01-11 | 11.07 | $16.98 | 83200 |
| 2024-01-10 | 11.17 | $17.08 | 57300 |
| 2024-01-09 | 11.62 | $17.13 | 66200 |
| 2024-01-08 | 12.12 | $17.26 | 59500 |
| 2024-01-05 | 12.73 | $17.10 | 109800 |
| 2024-01-04 | 13.20 | $17.11 | 88900 |
| 2024-01-03 | 13.80 | $17.13 | 97800 |
| 2024-01-02 | 14.28 | $17.42 | 111800 |
| 2023-12-29 | 14.46 | $17.33 | 128100 |
| 2023-12-28 | 14.44 | $17.62 | 79200 |
| 2023-12-27 | 14.50 | $17.48 | 93700 |
| 2023-12-26 | 14.34 | $17.42 | 88500 |
| 2023-12-22 | 14.49 | $17.30 | 97500 |
| 2023-12-21 | 14.71 | $17.15 | 88700 |
| 2023-12-20 | 15.37 | $17.02 | 131400 |
| 2023-12-19 | 16.06 | $17.20 | 115000 |
| 2023-12-18 | 16.47 | $17.15 | 294000 |
| 2023-12-15 | 16.89 | $17.24 | 254600 |
| 2023-12-14 | 17.34 | $17.23 | 215300 |
| 2023-12-13 | 17.81 | $17.14 | 290900 |
| 2023-12-12 | 18.72 | $17.10 | 128200 |
| 2023-12-11 | 18.78 | $17.10 | 129300 |
| 2023-12-08 | 18.82 | $17.38 | 79800 |
| 2023-12-07 | 18.36 | $17.53 | 72900 |
| 2023-12-06 | 17.60 | $17.46 | 81600 |
| 2023-12-05 | 16.58 | $17.52 | 78600 |
| 2023-12-04 | 15.69 | $17.44 | 146500 |
| 2023-12-01 | 14.86 | $17.19 | 192500 |
| 2023-11-30 | 14.41 | $16.90 | 109800 |
| 2023-11-29 | 14.11 | $16.90 | 76900 |
| 2023-11-28 | 13.93 | $16.85 | 47900 |
| 2023-11-27 | 13.89 | $16.80 | 83900 |
| 2023-11-24 | 13.87 | $16.70 | 38200 |
| 2023-11-22 | 14.09 | $16.62 | 75900 |
| 2023-11-21 | 14.54 | $16.46 | 71600 |
| 2023-11-20 | 15.02 | $16.62 | 84200 |
| 2023-11-17 | 15.42 | $16.62 | 73600 |
| 2023-11-16 | 15.78 | $16.53 | 79200 |
| 2023-11-15 | 16.16 | $16.75 | 72000 |
| 2023-11-14 | 16.22 | $16.76 | 180200 |
| 2023-11-13 | 16.29 | $16.25 | 59500 |
| 2023-11-10 | 17.12 | $16.38 | 58200 |
| 2023-11-09 | 17.99 | $16.26 | 95300 |
| 2023-11-08 | 18.81 | $16.48 | 106000 |
| 2023-11-07 | 19.37 | $16.50 | 80600 |
| 2023-11-06 | 19.90 | $16.76 | 74800 |
| 2023-11-03 | 20.04 | $16.92 | 115900 |
| 2023-11-02 | 19.92 | $16.65 | 87400 |
| 2023-11-01 | 20.17 | $16.41 | 77500 |
| 2023-10-31 | 20.85 | $16.19 | 96500 |
| 2023-10-30 | 21.86 | $15.89 | 180500 |
| 2023-10-27 | 22.55 | $15.83 | 195200 |
| 2023-10-26 | 23.56 | $15.76 | 175100 |
| 2023-10-25 | 22.93 | $15.73 | 82600 |
| 2023-10-24 | 22.38 | $15.82 | 91100 |
| 2023-10-23 | 21.79 | $15.71 | 113400 |
| 2023-10-20 | 21.10 | $15.82 | 102100 |
| 2023-10-19 | 20.56 | $16.04 | 69200 |
| 2023-10-18 | 20.28 | $16.31 | 115400 |
| 2023-10-17 | 20.34 | $16.40 | 212000 |
| 2023-10-16 | 20.54 | $16.38 | 189100 |
| 2023-10-13 | 20.46 | $16.15 | 94700 |
| 2023-10-12 | 20.38 | $16.35 | 106000 |
| 2023-10-11 | 20.46 | $16.54 | 107100 |
| 2023-10-10 | 20.75 | $16.36 | 64400 |
| 2023-10-09 | 20.67 | $16.29 | 96600 |
| 2023-10-06 | 20.32 | $16.03 | 122500 |
| 2023-10-05 | 20.33 | $16.10 | 101000 |
| 2023-10-04 | 20.14 | $15.93 | 107100 |
| 2023-10-03 | 19.65 | $15.74 | 151400 |
| 2023-10-02 | 18.91 | $15.93 | 122800 |
| 2023-09-29 | 18.44 | $16.21 | 127100 |
| 2023-09-28 | 18.30 | $16.24 | 116100 |
| 2023-09-27 | 17.86 | $16.15 | 182500 |
| 2023-09-26 | 17.28 | $15.87 | 186200 |
| 2023-09-25 | 16.16 | $16.04 | 122400 |
| 2023-09-22 | 15.03 | $16.06 | 96800 |
| 2023-09-21 | 14.11 | $16.32 | 107500 |
| 2023-09-20 | 13.49 | $16.60 | 72300 |
| 2023-09-19 | 13.29 | $16.55 | 76700 |
| 2023-09-18 | 13.03 | $16.67 | 106200 |
| 2023-09-15 | 12.96 | $16.83 | 127600 |
| 2023-09-14 | 13.05 | $16.90 | 118800 |
| 2023-09-13 | 13.13 | $16.66 | 114700 |
| 2023-09-12 | 12.97 | $17.12 | 103000 |
| 2023-09-11 | 13.46 | $17.08 | 116100 |
| 2023-09-08 | 14.01 | $17.25 | 113600 |
| 2023-09-07 | 14.67 | $17.24 | 165400 |
| 2023-09-06 | 15.37 | $17.15 | 88000 |
| 2023-09-05 | 16.13 | $17.16 | 121900 |
| 2023-09-01 | 16.96 | $17.60 | 84700 |
| 2023-08-31 | 16.90 | $17.62 | 109400 |
| 2023-08-30 | 16.78 | $17.63 | 134600 |
| 2023-08-29 | 16.68 | $17.57 | 105100 |
| 2023-08-28 | 16.83 | $17.44 | 114500 |
| 2023-08-25 | 17.17 | $17.12 | 85900 |
| 2023-08-24 | 18.07 | $17.07 | 133500 |
| 2023-08-23 | 19.02 | $16.97 | 365700 |
| 2023-08-22 | 19.64 | $16.50 | 110800 |
| 2023-08-21 | 19.32 | $16.45 | 91800 |
| 2023-08-18 | 19.02 | $16.53 | 143600 |
| 2023-08-17 | 18.65 | $16.55 | 131700 |
| 2023-08-16 | 18.40 | $16.83 | 102100 |
| 2023-08-15 | 18.59 | $17.03 | 76600 |
| 2023-08-14 | 19.14 | $17.34 | 86200 |
| 2023-08-11 | 20.07 | $17.67 | 59000 |
| 2023-08-10 | 20.26 | $17.65 | 89400 |
| 2023-08-09 | 20.38 | $17.66 | 82400 |
| 2023-08-08 | 20.61 | $17.68 | 93200 |
| 2023-08-07 | 20.68 | $17.89 | 108600 |
| 2023-08-04 | 20.23 | $17.71 | 109500 |
| 2023-08-03 | 20.05 | $17.55 | 71100 |
| 2023-08-02 | 20.32 | $17.61 | 99200 |
| 2023-08-01 | 20.61 | $17.51 | 103800 |
| 2023-07-31 | 21.12 | $17.50 | 115500 |
| 2023-07-28 | 21.66 | $17.28 | 118800 |
| 2023-07-27 | 22.22 | $17.50 | 74000 |
| 2023-07-26 | 22.34 | $17.79 | 72000 |
| 2023-07-25 | 21.92 | $17.75 | 80000 |
| 2023-07-24 | 21.21 | $18.00 | 110000 |
| 2023-07-21 | 20.46 | $17.71 | 73100 |
| 2023-07-20 | 19.94 | $17.76 | 63800 |
| 2023-07-19 | 19.44 | $17.71 | 69200 |
| 2023-07-18 | 18.93 | $17.60 | 66100 |
| 2023-07-17 | 18.49 | $17.55 | 73500 |
| 2023-07-14 | 18.19 | $17.50 | 119300 |
| 2023-07-13 | 17.96 | $17.37 | 136200 |
| 2023-07-12 | 17.50 | $17.44 | 121900 |
| 2023-07-11 | 16.74 | $17.62 | 101100 |
| 2023-07-10 | 16.18 | $17.23 | 68800 |
| 2023-07-07 | 15.94 | $17.36 | 109200 |
| 2023-07-06 | 15.43 | $17.34 | 129900 |
| 2023-07-05 | 15.18 | $17.42 | 185700 |
| 2023-07-03 | 14.57 | $17.41 | 127000 |
| 2023-06-30 | 13.97 | $17.14 | 177200 |
| 2023-06-29 | 13.81 | $17.01 | 103100 |
| 2023-06-28 | 13.87 | $16.61 | 121000 |
| 2023-06-27 | 14.26 | $16.77 | 111000 |
| 2023-06-26 | 14.77 | $16.49 | 119900 |
| 2023-06-23 | 15.41 | $16.12 | 570300 |
| 2023-06-22 | 15.75 | $16.46 | 92500 |
| 2023-06-21 | 16.31 | $16.62 | 117400 |
| 2023-06-20 | 16.36 | $16.97 | 120300 |
| 2023-06-16 | 15.98 | $17.02 | 148200 |
| 2023-06-15 | 15.40 | $16.89 | 99400 |
| 2023-06-14 | 15.07 | $16.75 | 150600 |
| 2023-06-13 | 14.84 | $16.61 | 170800 |
| 2023-06-12 | 14.58 | $16.73 | 111300 |
| 2023-06-09 | 14.38 | $16.78 | 73800 |
| 2023-06-08 | 13.98 | $16.91 | 122700 |
| 2023-06-07 | 13.57 | $17.19 | 209100 |
| 2023-06-06 | 12.96 | $17.06 | 210700 |
| 2023-06-05 | 12.46 | $16.59 | 166700 |
| 2023-06-02 | 12.57 | $16.49 | 170300 |
| 2023-06-01 | 13.01 | $15.96 | 189500 |
| 2023-05-31 | 12.99 | $15.94 | 158900 |
| 2023-05-30 | 13.04 | $15.97 | 120600 |
| 2023-05-26 | 13.05 | $15.90 | 91100 |
| 2023-05-25 | 12.86 | $15.83 | 144000 |
| 2023-05-24 | 12.66 | $15.97 | 125600 |
| 2023-05-23 | 12.72 | $16.21 | 176700 |
| 2023-05-22 | 13.39 | $16.33 | 153100 |
| 2023-05-19 | 13.62 | $16.22 | 133800 |
| 2023-05-18 | 13.96 | $16.30 | 137900 |
| 2023-05-17 | 14.41 | $16.38 | 193600 |
| 2023-05-16 | 14.74 | $16.07 | 159400 |
| 2023-05-15 | 15.20 | $16.30 | 126300 |
| 2023-05-12 | 15.52 | $16.20 | 114500 |
| 2023-05-11 | 15.50 | $16.18 | 78600 |
| 2023-05-10 | 15.68 | $16.24 | 94000 |
| 2023-05-09 | 15.98 | $16.27 | 92500 |
| 2023-05-08 | 16.20 | $16.31 | 109400 |
| 2023-05-05 | 16.71 | $16.35 | 88100 |
| 2023-05-04 | 17.24 | $16.34 | 112600 |
| 2023-05-03 | 17.46 | $16.28 | 122000 |
| 2023-05-02 | 17.86 | $16.38 | 165600 |
| 2023-05-01 | 18.11 | $16.33 | 225500 |
| 2023-04-28 | 18.64 | $16.84 | 186100 |
| 2023-04-27 | 19.38 | $16.97 | 116500 |
| 2023-04-26 | 20.13 | $16.68 | 138200 |
| 2023-04-25 | 20.79 | $16.74 | 132100 |
| 2023-04-24 | 21.62 | $16.80 | 199600 |
| 2023-04-21 | 22.54 | $16.70 | 170900 |
| 2023-04-20 | 23.15 | $16.45 | 90400 |
| 2023-04-19 | 23.34 | $16.44 | 188100 |
| 2023-04-18 | 23.55 | $16.45 | 96700 |
| 2023-04-17 | 23.96 | $16.69 | 190200 |
| 2023-04-14 | 24.38 | $16.35 | 159500 |
| 2023-04-13 | 24.61 | $16.50 | 158800 |
| 2023-04-12 | 25.04 | $16.50 | 177400 |
| 2023-04-11 | 25.66 | $16.62 | 233000 |
| 2023-04-10 | 26.27 | $16.66 | 219600 |
| 2023-04-06 | 26.90 | $16.83 | 106700 |
| 2023-04-05 | 27.84 | $16.66 | 137400 |
| 2023-04-04 | 28.65 | $16.71 | 272700 |
| 2023-04-03 | 29.60 | $17.03 | 224100 |
| 2023-03-31 | 30.82 | $17.26 | 273000 |
| 2023-03-30 | 31.84 | $16.80 | 182700 |
| 2023-03-29 | 32.29 | $16.70 | 243500 |
| 2023-03-28 | 32.69 | $16.56 | 197100 |
| 2023-03-27 | 32.87 | $16.57 | 187700 |
| 2023-03-24 | 33.07 | $16.54 | 308400 |
| 2023-03-23 | 32.95 | $16.17 | 251000 |
| 2023-03-22 | 32.83 | $16.06 | 256800 |
| 2023-03-21 | 32.70 | $16.79 | 328500 |
| 2023-03-20 | 32.92 | $16.33 | 372200 |
| 2023-03-17 | 32.45 | $15.99 | 866500 |
| 2023-03-16 | 31.79 | $16.47 | 307200 |
| 2023-03-15 | 31.29 | $16.58 | 392800 |
| 2023-03-14 | 30.66 | $16.52 | 363200 |
| 2023-03-13 | 30.16 | $16.20 | 351800 |
| 2023-03-10 | 28.81 | $16.27 | 339900 |
| 2023-03-09 | 27.44 | $16.84 | 337500 |
| 2023-03-08 | 26.37 | $17.04 | 245700 |
| 2023-03-07 | 25.30 | $17.56 | 192200 |
| 2023-03-06 | 24.59 | $17.98 | 315200 |
| 2023-03-03 | 23.96 | $17.53 | 195400 |
| 2023-03-02 | 22.74 | $17.51 | 156200 |
| 2023-03-01 | 21.45 | $17.58 | 369900 |
| 2023-02-28 | 19.71 | $17.58 | 245600 |
| 2023-02-27 | 18.14 | $17.94 | 341100 |
| 2023-02-24 | 16.50 | $17.66 | 861700 |
| 2023-02-23 | 14.77 | $18.89 | 94100 |
| 2023-02-22 | 14.66 | $18.69 | 123800 |
| 2023-02-21 | 14.56 | $18.65 | 136800 |
| 2023-02-17 | 14.45 | $19.24 | 117700 |
| 2023-02-16 | 15.16 | $19.25 | 148600 |
| 2023-02-15 | 15.79 | $19.21 | 78900 |
| 2023-02-14 | 16.47 | $19.29 | 92300 |
| 2023-02-13 | 17.13 | $19.23 | 152900 |
| 2023-02-10 | 17.70 | $19.15 | 134500 |
| 2023-02-09 | 18.32 | $19.26 | 88500 |
| 2023-02-08 | 18.69 | $19.51 | 89200 |
| 2023-02-07 | 18.70 | $19.71 | 133100 |
| 2023-02-06 | 18.60 | $19.71 | 123100 |
| 2023-02-03 | 18.34 | $19.96 | 87500 |
| 2023-02-02 | 17.70 | $19.99 | 124600 |
| 2023-02-01 | 17.03 | $19.68 | 135900 |
| 2023-01-31 | 16.60 | $19.64 | 132500 |
| 2023-01-30 | 16.38 | $19.31 | 107600 |
| 2023-01-27 | 16.42 | $19.29 | 100700 |
| 2023-01-26 | 16.56 | $19.18 | 87900 |
| 2023-01-25 | 16.96 | $18.98 | 139400 |
| 2023-01-24 | 17.68 | $18.71 | 83500 |
| 2023-01-23 | 18.33 | $18.66 | 118900 |
| 2023-01-20 | 19.02 | $18.62 | 98400 |
| 2023-01-19 | 19.52 | $18.32 | 75100 |
| 2023-01-18 | 19.85 | $18.35 | 69000 |
| 2023-01-17 | 20.28 | $18.60 | 99800 |
| 2023-01-13 | 20.99 | $18.74 | 78100 |
| 2023-01-12 | 21.94 | $18.94 | 91400 |
| 2023-01-11 | 22.94 | $18.71 | 94200 |
| 2023-01-10 | 23.67 | $18.52 | 116200 |
| 2023-01-09 | 24.26 | $18.33 | 92500 |
| 2023-01-06 | 24.54 | $18.07 | 221000 |
| 2023-01-05 | 24.68 | $18.24 | 171600 |
| 2023-01-04 | 24.91 | $18.78 | 128300 |
| 2023-01-03 | 25.59 | $18.48 | 182000 |
| 2022-12-30 | 26.14 | $18.28 | 144200 |
| 2022-12-29 | 26.11 | $18.11 | 125500 |
| 2022-12-28 | 25.87 | $17.95 | 148400 |
| 2022-12-27 | 25.66 | $18.31 | 182800 |
| 2022-12-23 | 25.45 | $18.11 | 178500 |
| 2022-12-22 | 24.72 | $18.16 | 184900 |
| 2022-12-21 | 23.96 | $17.91 | 133400 |
| 2022-12-20 | 23.31 | $17.92 | 126700 |
| 2022-12-19 | 22.67 | $18.29 | 172900 |
| 2022-12-16 | 22.11 | $18.28 | 231900 |
| 2022-12-15 | 21.38 | $18.46 | 124100 |
| 2022-12-14 | 20.83 | $18.70 | 165600 |
| 2022-12-13 | 20.42 | $18.80 | 376000 |
| 2022-12-12 | 20.03 | $18.72 | 401400 |
| 2022-12-09 | 19.56 | $18.87 | 257000 |
| 2022-12-08 | 19.58 | $19.29 | 648900 |
| 2022-12-07 | 19.79 | $19.20 | 190300 |
| 2022-12-06 | 20.13 | $19.30 | 248800 |
| 2022-12-05 | 20.19 | $19.24 | 213400 |
| 2022-12-02 | 20.35 | $19.30 | 624100 |
| 2022-12-01 | 20.52 | $19.06 | 1.9M |
| 2022-11-30 | 20.70 | $20.97 | 112200 |
| 2022-11-29 | 20.61 | $21.15 | 185400 |
| 2022-11-28 | 20.65 | $20.24 | 111900 |
| 2022-11-25 | 20.90 | $20.46 | 65100 |
| 2022-11-23 | 20.67 | $20.35 | 98900 |
| 2022-11-22 | 20.60 | $20.45 | 141700 |
| 2022-11-21 | 20.52 | $20.39 | 83300 |
| 2022-11-18 | 20.60 | $20.39 | 73500 |
| 2022-11-17 | 20.57 | $20.15 | 103800 |
| 2022-11-16 | 20.88 | $19.97 | 198800 |
| 2022-11-15 | 20.99 | $20.02 | 79900 |
| 2022-11-14 | 21.17 | $19.86 | 105700 |
| 2022-11-11 | 21.36 | $20.23 | 158400 |
| 2022-11-10 | 21.46 | $20.23 | 124600 |
| 2022-11-09 | 21.30 | $19.67 | 69000 |
| 2022-11-08 | 21.68 | $20.02 | 99400 |
| 2022-11-07 | 22.01 | $20.39 | 122700 |
| 2022-11-04 | 21.91 | $20.42 | 114200 |
| 2022-11-03 | 21.97 | $20.11 | 100800 |
| 2022-11-02 | 22.15 | $20.07 | 133800 |
| 2022-11-01 | 21.71 | $20.42 | 172300 |
| 2022-10-31 | 21.46 | $20.10 | 131000 |
| 2022-10-28 | 21.13 | $20.45 | 120100 |
| 2022-10-27 | 20.78 | $20.08 | 71600 |
| 2022-10-26 | 20.72 | $20.01 | 76600 |
| 2022-10-25 | 20.60 | $19.97 | 167800 |
| 2022-10-24 | 20.46 | $19.19 | 95900 |
| 2022-10-21 | 21.37 | $18.88 | 79900 |
| 2022-10-20 | 22.34 | $18.58 | 54300 |
| 2022-10-19 | 23.27 | $18.50 | 67400 |
| 2022-10-18 | 24.25 | $18.83 | 110300 |
| 2022-10-17 | 25.45 | $18.56 | 111900 |
| 2022-10-14 | 26.27 | $17.87 | 53800 |
| 2022-10-13 | 26.87 | $18.18 | 87500 |
| 2022-10-12 | 27.03 | $17.58 | 67000 |
| 2022-10-11 | 26.56 | $17.67 | 73500 |
| 2022-10-10 | 26.06 | $17.47 | 97000 |
| 2022-10-07 | 25.54 | $17.87 | 105800 |
| 2022-10-06 | 25.26 | $17.84 | 78800 |
| 2022-10-05 | 25.02 | $18.41 | 111400 |
| 2022-10-04 | 24.90 | $18.77 | 168400 |
| 2022-10-03 | 25.23 | $18.82 | 102800 |
| 2022-09-30 | 24.96 | $18.74 | 98900 |
| 2022-09-29 | 24.33 | $18.53 | 112200 |
| 2022-09-28 | 23.68 | $19.31 | 109800 |
| 2022-09-27 | 23.18 | $18.62 | 141800 |
| 2022-09-26 | 22.11 | $18.96 | 177400 |
| 2022-09-23 | 21.04 | $19.41 | 135900 |
| 2022-09-22 | 20.23 | $19.54 | 131800 |
| 2022-09-21 | 19.58 | $19.82 | 98300 |
| 2022-09-20 | 19.15 | $19.92 | 103200 |
| 2022-09-19 | 18.83 | $20.45 | 68400 |
| 2022-09-16 | 18.78 | $20.42 | 289200 |
| 2022-09-15 | 18.66 | $19.78 | 116400 |
| 2022-09-14 | 17.98 | $19.62 | 143500 |
| 2022-09-13 | 16.98 | $19.68 | 183200 |
| 2022-09-12 | 15.98 | $20.76 | 115100 |
| 2022-09-09 | 15.65 | $20.34 | 113100 |
| 2022-09-08 | 14.49 | $20.63 | 149300 |
| 2022-09-07 | 13.51 | $20.91 | 116200 |
| 2022-09-06 | 12.64 | $20.59 | 150800 |
| 2022-09-02 | 11.73 | $20.86 | 89400 |
| 2022-09-01 | 11.32 | $20.75 | 182600 |
| 2022-08-31 | 10.89 | $21.11 | 100000 |
| 2022-08-30 | 11.07 | $21.19 | 81300 |
| 2022-08-29 | 11.34 | $21.44 | 80300 |
| 2022-08-26 | 11.81 | $21.48 | 75100 |
| 2022-08-25 | 12.36 | $22.00 | 93500 |
| 2022-08-24 | 12.87 | $21.45 | 135800 |
| 2022-08-23 | 13.44 | $21.72 | 121000 |
| 2022-08-22 | 13.94 | $22.05 | 205400 |
| 2022-08-19 | 14.15 | $21.99 | 109600 |
| 2022-08-18 | 14.38 | $21.94 | 90900 |
| 2022-08-17 | 14.32 | $22.00 | 194900 |
| 2022-08-16 | 14.40 | $21.77 | 269500 |
| 2022-08-15 | 14.47 | $22.34 | 157100 |
| 2022-08-12 | 13.54 | $22.56 | 219100 |
| 2022-08-11 | 12.47 | $22.09 | 173000 |
| 2022-08-10 | 11.94 | $21.75 | 184200 |
| 2022-08-09 | 11.98 | $21.49 | 79000 |
| 2022-08-08 | 12.03 | $21.60 | 108700 |
| 2022-08-05 | 11.91 | $21.49 | 70100 |
| 2022-08-04 | 12.13 | $21.43 | 72200 |
| 2022-08-03 | 12.45 | $21.38 | 148100 |
| 2022-08-02 | 12.79 | $21.48 | 121900 |
| 2022-08-01 | 13.04 | $21.53 | 195600 |
| 2022-07-29 | 13.28 | $21.20 | 170400 |
| 2022-07-28 | 13.53 | $22.00 | 99600 |
| 2022-07-27 | 13.26 | $21.65 | 57000 |
| 2022-07-26 | 13.29 | $21.25 | 54900 |
| 2022-07-25 | 13.36 | $21.46 | 46200 |
| 2022-07-22 | 13.52 | $21.33 | 67500 |
| 2022-07-21 | 13.69 | $21.73 | 68200 |
| 2022-07-20 | 13.95 | $21.34 | 48000 |
| 2022-07-19 | 14.03 | $21.33 | 72300 |
| 2022-07-18 | 14.20 | $20.96 | 56500 |
| 2022-07-15 | 14.89 | $20.54 | 63800 |
| 2022-07-14 | 15.35 | $20.10 | 64400 |
| 2022-07-13 | 15.42 | $20.25 | 66900 |
| 2022-07-12 | 15.69 | $20.49 | 52500 |
| 2022-07-11 | 16.05 | $20.53 | 57700 |
| 2022-07-08 | 16.36 | $20.31 | 75000 |
| 2022-07-07 | 16.41 | $20.26 | 74300 |
| 2022-07-06 | 16.61 | $20.55 | 101400 |
| 2022-07-05 | 17.09 | $20.64 | 178300 |
| 2022-07-01 | 17.28 | $20.65 | 287200 |
| 2022-06-30 | 17.74 | $20.37 | 112200 |
| 2022-06-29 | 17.89 | $20.21 | 81600 |
| 2022-06-28 | 17.97 | $20.43 | 51000 |
| 2022-06-27 | 18.38 | $20.48 | 81600 |
| 2022-06-24 | 18.78 | $20.21 | 182400 |
| 2022-06-23 | 18.63 | $19.70 | 69000 |
| 2022-06-22 | 18.10 | $19.88 | 78300 |
| 2022-06-21 | 17.69 | $19.92 | 85500 |
| 2022-06-17 | 17.24 | $19.37 | 109200 |
| 2022-06-16 | 16.32 | $19.23 | 251400 |
| 2022-06-15 | 14.78 | $19.13 | 220500 |
| 2022-06-14 | 13.42 | $19.17 | 498900 |
| 2022-06-13 | 11.98 | $19.92 | 162300 |
| 2022-06-10 | 11.01 | $20.71 | 99900 |
| 2022-06-09 | 10.29 | $20.77 | 71400 |
| 2022-06-08 | 9.89 | $21.16 | 93900 |
| 2022-06-07 | 9.78 | $21.99 | 195300 |
| 2022-06-06 | 10.29 | $21.80 | 117300 |
| 2022-06-03 | 10.82 | $21.82 | 112500 |
| 2022-06-02 | 11.25 | $22.00 | 76200 |
| 2022-06-01 | 11.84 | $21.97 | 159600 |
| 2022-05-31 | 12.47 | $21.96 | 160200 |
| 2022-05-27 | 13.06 | $22.09 | 180000 |
| 2022-05-26 | 13.38 | $21.82 | 102300 |
| 2022-05-25 | 13.93 | $21.56 | 85200 |
| 2022-05-24 | 14.54 | $21.42 | 84900 |
| 2022-05-23 | 14.87 | $20.95 | 75300 |
| 2022-05-20 | 14.93 | $20.48 | 99000 |
| 2022-05-19 | 14.99 | $21.01 | 122700 |
| 2022-05-18 | 15.60 | $21.10 | 62100 |
| 2022-05-17 | 16.31 | $21.67 | 117600 |
| 2022-05-16 | 16.93 | $21.47 | 123000 |
| 2022-05-13 | 17.80 | $20.91 | 113700 |
| 2022-05-12 | 18.12 | $20.19 | 98100 |
| 2022-05-11 | 17.22 | $19.99 | 77400 |
| 2022-05-10 | 16.40 | $19.96 | 96900 |
| 2022-05-09 | 15.55 | $20.11 | 165900 |
| 2022-05-06 | 14.78 | $20.63 | 82500 |
| 2022-05-05 | 14.34 | $20.60 | 153300 |
| 2022-05-04 | 13.88 | $21.25 | 61200 |
| 2022-05-03 | 13.69 | $20.81 | 76500 |
| 2022-05-02 | 12.93 | $20.47 | 142800 |
| 2022-04-29 | 12.12 | $21.26 | 101700 |
| 2022-04-28 | 12.02 | $21.68 | 60600 |
| 2022-04-27 | 12.28 | $21.37 | 130200 |
| 2022-04-26 | 11.98 | $20.55 | 73500 |
| 2022-04-25 | 11.27 | $21.23 | 87600 |
| 2022-04-22 | 10.68 | $21.22 | 80100 |
| 2022-04-21 | 10.65 | $21.66 | 68400 |
| 2022-04-20 | 11.19 | $21.97 | 60000 |
| 2022-04-19 | 11.62 | $21.66 | 68400 |
| 2022-04-18 | 12.20 | $21.65 | 40800 |
| 2022-04-14 | 12.79 | $21.73 | 51900 |
| 2022-04-13 | 13.25 | $22.05 | 117900 |
| 2022-04-12 | 13.83 | $21.38 | 71100 |
| 2022-04-11 | 14.23 | $21.38 | 70800 |
| 2022-04-08 | 14.65 | $21.44 | 81000 |
| 2022-04-07 | 14.99 | $21.32 | 52500 |
| 2022-04-06 | 15.75 | $21.84 | 131100 |
| 2022-04-05 | 15.76 | $21.94 | 98700 |
| 2022-04-04 | 15.66 | $21.97 | 89100 |
| 2022-04-01 | 15.55 | $22.33 | 102900 |
| 2022-03-31 | 14.95 | $22.11 | 287700 |
| 2022-03-30 | 14.31 | $21.57 | 85800 |
| 2022-03-29 | 14.42 | $21.70 | 138300 |
| 2022-03-28 | 14.54 | $21.55 | 74100 |
| 2022-03-25 | 14.91 | $21.45 | 48900 |
| 2022-03-24 | 15.39 | $21.22 | 52200 |
| 2022-03-23 | 16.07 | $21.02 | 82200 |
| 2022-03-22 | 16.83 | $21.40 | 54900 |
| 2022-03-21 | 17.23 | $21.61 | 69600 |
| 2022-03-18 | 17.61 | $21.61 | 95100 |
| 2022-03-17 | 18.08 | $21.47 | 49500 |
| 2022-03-16 | 18.47 | $21.18 | 94500 |
| 2022-03-15 | 19.04 | $21.15 | 59700 |
| 2022-03-14 | 19.37 | $21.08 | 102000 |
| 2022-03-11 | 19.71 | $21.35 | 119400 |
| 2022-03-10 | 19.74 | $21.36 | 60900 |
| 2022-03-09 | 19.89 | $21.15 | 188700 |
| 2022-03-08 | 20.08 | $21.42 | 231300 |
| 2022-03-07 | 19.69 | $21.61 | 155100 |
| 2022-03-04 | 19.04 | $22.11 | 107100 |
| 2022-03-03 | 17.83 | $22.07 | 123300 |
| 2022-03-02 | 16.68 | $21.62 | 148800 |
| 2022-03-01 | 15.65 | $21.12 | 196500 |
| 2022-02-28 | 15.00 | $20.90 | 123000 |
| 2022-02-25 | 14.68 | $20.79 | 78900 |
| 2022-02-24 | 14.53 | $20.14 | 132300 |
| 2022-02-23 | 14.98 | $19.50 | 103500 |
| 2022-02-22 | 15.23 | $19.58 | 57600 |
| 2022-02-18 | 15.49 | $19.75 | 62100 |
| 2022-02-17 | 15.94 | $19.80 | 45900 |
| 2022-02-16 | 16.67 | $19.90 | 74400 |
| 2022-02-15 | 17.43 | $19.40 | 93600 |
| 2022-02-14 | 18.20 | $19.41 | 81600 |
| 2022-02-11 | 19.14 | $19.65 | 117000 |
| 2022-02-10 | 20.01 | $19.96 | 102000 |
| 2022-02-09 | 20.54 | $19.95 | 74400 |
| 2022-02-08 | 21.28 | $19.70 | 56400 |
| 2022-02-07 | 22.27 | $19.54 | 81900 |
| 2022-02-04 | 23.38 | $19.46 | 96600 |
| 2022-02-03 | 24.51 | $19.54 | 58800 |
| 2022-02-02 | 25.43 | $19.67 | 77700 |
| 2022-02-01 | 26.41 | $19.59 | 72600 |
| 2022-01-31 | 27.59 | $19.53 | 100800 |
| 2022-01-28 | 28.74 | $19.32 | 102600 |
| 2022-01-27 | 29.66 | $19.27 | 129900 |
| 2022-01-26 | 31.21 | $19.38 | 118500 |
| 2022-01-25 | 32.84 | $19.70 | 113400 |
| 2022-01-24 | 34.29 | $19.77 | 187800 |
| 2022-01-21 | 35.75 | $20.00 | 177300 |
| 2022-01-20 | 37.59 | $19.90 | 275700 |
| 2022-01-19 | 38.93 | $20.94 | 144300 |
| 2022-01-18 | 38.30 | $21.22 | 144900 |
| 2022-01-14 | 37.36 | $21.39 | 135900 |
| 2022-01-13 | 36.38 | $21.47 | 193500 |
| 2022-01-12 | 35.33 | $20.93 | 95700 |
| 2022-01-11 | 34.51 | $21.16 | 151200 |
| 2022-01-10 | 33.63 | $20.90 | 116700 |
| 2022-01-07 | 32.88 | $20.91 | 188100 |
| 2022-01-06 | 31.91 | $20.76 | 77400 |
| 2022-01-05 | 31.05 | $20.43 | 104400 |
| 2022-01-04 | 30.19 | $20.67 | 154200 |
| 2022-01-03 | 28.80 | $21.00 | 167400 |
| 2021-12-31 | 27.50 | $20.47 | 339600 |
| 2021-12-30 | 26.51 | $20.41 | 96900 |
| 2021-12-29 | 25.38 | $20.31 | 161100 |
| 2021-12-28 | 24.30 | $20.04 | 132900 |
| 2021-12-27 | 23.34 | $20.05 | 155100 |
| 2021-12-23 | 22.36 | $19.92 | 175500 |
| 2021-12-22 | 21.49 | $19.53 | 106500 |
| 2021-12-21 | 20.94 | $19.09 | 361500 |
| 2021-12-20 | 20.96 | $18.45 | 146100 |
| 2021-12-17 | 22.06 | $18.49 | 111900 |
| 2021-12-16 | 22.56 | $18.54 | 153900 |
| 2021-12-15 | 23.10 | $18.61 | 108000 |
| 2021-12-14 | 23.78 | $18.49 | 113700 |
| 2021-12-13 | 24.28 | $18.44 | 162900 |
| 2021-12-10 | 25.06 | $18.27 | 91800 |
| 2021-12-09 | 26.30 | $18.23 | 68400 |
| 2021-12-08 | 27.40 | $18.42 | 81000 |
| 2021-12-07 | 28.57 | $18.57 | 102600 |
| 2021-12-06 | 28.95 | $18.47 | 88800 |
| 2021-12-03 | 29.36 | $18.30 | 73200 |
| 2021-12-02 | 29.79 | $18.48 | 112800 |
| 2021-12-01 | 30.39 | $18.16 | 114900 |
| 2021-11-30 | 31.03 | $18.31 | 137700 |
| 2021-11-29 | 31.85 | $18.57 | 180900 |
| 2021-11-26 | 32.72 | $18.31 | 111300 |
| 2021-11-24 | 33.97 | $18.83 | 115500 |
| 2021-11-23 | 34.17 | $18.81 | 139200 |
| 2021-11-22 | 33.74 | $19.23 | 90300 |
| 2021-11-19 | 33.31 | $19.03 | 118500 |
| 2021-11-18 | 33.03 | $19.12 | 121200 |
| 2021-11-17 | 32.16 | $18.97 | 135300 |
| 2021-11-16 | 31.30 | $19.07 | 270300 |
| 2021-11-15 | 30.41 | $18.76 | 101100 |
| 2021-11-12 | 29.80 | $18.55 | 37500 |
| 2021-11-11 | 29.07 | $18.83 | 44100 |
| 2021-11-10 | 28.31 | $18.63 | 40500 |
| 2021-11-09 | 27.60 | $18.46 | 39000 |
| 2021-11-08 | 27.09 | $18.39 | 100500 |
| 2021-11-05 | 26.36 | $18.83 | 111300 |
| 2021-11-04 | 25.65 | $18.07 | 74100 |
| 2021-11-03 | 25.76 | $18.11 | 351600 |
| 2021-11-02 | 26.02 | $17.97 | 344700 |
| 2021-11-01 | 26.30 | $18.04 | 75600 |
| 2021-10-29 | 26.47 | $17.87 | 80400 |
| 2021-10-28 | 26.65 | $18.01 | 44100 |
| 2021-10-27 | 27.02 | $18.05 | 66600 |
| 2021-10-26 | 27.41 | $17.97 | 76200 |
| 2021-10-25 | 27.88 | $17.83 | 53100 |
| 2021-10-22 | 28.58 | $17.71 | 56100 |
| 2021-10-21 | 29.39 | $17.79 | 50700 |
| 2021-10-20 | 30.02 | $18.15 | 44400 |
| 2021-10-19 | 30.67 | $17.78 | 40800 |
| 2021-10-18 | 31.68 | $17.82 | 50400 |
| 2021-10-15 | 32.67 | $17.84 | 75300 |
| 2021-10-14 | 33.55 | $18.04 | 69300 |
| 2021-10-13 | 34.34 | $17.97 | 27600 |
| 2021-10-12 | 35.36 | $17.90 | 29400 |
| 2021-10-11 | 36.48 | $17.83 | 52200 |
| 2021-10-08 | 37.67 | $17.77 | 67800 |
| 2021-10-07 | 38.89 | $18.03 | 48000 |
| 2021-10-06 | 39.90 | $18.03 | 81000 |
| 2021-10-05 | 41.22 | $17.95 | 70800 |
| 2021-10-04 | 42.10 | $18.34 | 126600 |
| 2021-10-01 | 42.57 | $18.24 | 141900 |
| 2021-09-30 | 43.15 | $17.92 | 98100 |
| 2021-09-29 | 44.04 | $17.92 | 69600 |
| 2021-09-28 | 44.98 | $17.68 | 61200 |
| 2021-09-27 | 46.14 | $17.82 | 88500 |
| 2021-09-24 | 47.21 | $18.02 | 32400 |
| 2021-09-23 | 48.01 | $18.24 | 39900 |
| 2021-09-22 | 48.71 | $18.05 | 100500 |
| 2021-09-21 | 49.62 | $17.77 | 72300 |
| 2021-09-20 | 50.68 | $17.69 | 119100 |
| 2021-09-17 | 51.80 | $17.92 | 220200 |
| 2021-09-16 | 52.59 | $18.11 | 79500 |
| 2021-09-15 | 53.28 | $18.19 | 102900 |
| 2021-09-14 | 53.86 | $18.16 | 71100 |
| 2021-09-13 | 54.50 | $18.03 | 84600 |
| 2021-09-10 | 55.07 | $18.00 | 107700 |
| 2021-09-09 | 55.66 | $18.15 | 68700 |
| 2021-09-08 | 56.09 | $18.24 | 161400 |
| 2021-09-07 | 56.55 | $18.79 | 162900 |
| 2021-09-03 | 56.16 | $18.94 | 147900 |
| 2021-09-02 | 55.75 | $19.09 | 243900 |
| 2021-09-01 | 55.12 | $18.99 | 129600 |
| 2021-08-31 | 54.53 | $18.70 | 67200 |
| 2021-08-30 | 53.98 | $18.46 | 83700 |
| 2021-08-27 | 53.46 | $18.45 | 77700 |
| 2021-08-26 | 52.92 | $17.95 | 69600 |
| 2021-08-25 | 52.47 | $18.01 | 94800 |
| 2021-08-24 | 51.86 | $18.03 | 70500 |
| 2021-08-23 | 51.22 | $18.11 | 65400 |
| 2021-08-20 | 50.56 | $18.06 | 95100 |
| 2021-08-19 | 49.87 | $17.68 | 96900 |
| 2021-08-18 | 49.18 | $17.87 | 74400 |
| 2021-08-17 | 48.14 | $18.13 | 58200 |
| 2021-08-16 | 46.90 | $18.49 | 88200 |
| 2021-08-13 | 45.36 | $18.27 | 45000 |
| 2021-08-12 | 43.76 | $18.28 | 84900 |
| 2021-08-11 | 42.09 | $18.23 | 41700 |
| 2021-08-10 | 40.14 | $18.32 | 69300 |
| 2021-08-09 | 38.09 | $18.17 | 57900 |
| 2021-08-06 | 35.82 | $18.25 | 86700 |
| 2021-08-05 | 33.42 | $18.08 | 68400 |
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