Is CoreCivic, Inc. (CXW) a Buy, Sell, or Hold?
Enter your email address below for free access to our CoreCivic, Inc. (CXW) research center and poll results.
NYSE : CXW
CoreCivic, Inc.
$30.65 USD
$0 (0.0%)
- Volume
- 983.33K
- Average Volume
- 1.22M
- Market Capitalization
- $3.03B
- P/E Ratio
- 25.12
- Dividend Yield
- 0.00%
- Price Target
- $37.50
- Year High
- $32.60
- Year Low
- $15.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.44
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.48
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.78
Average
14.44
Maximum
30.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.48 | $30.65 | 983436 |
| 2026-07-16 | 30.36 | $30.65 | 832215 |
| 2026-07-15 | 30.22 | $31.09 | 1.0M |
| 2026-07-14 | 30.05 | $31.36 | 821800 |
| 2026-07-13 | 29.84 | $31.43 | 853408 |
| 2026-07-10 | 29.61 | $31.89 | 753545 |
| 2026-07-09 | 29.34 | $31.28 | 1.5M |
| 2026-07-08 | 29.03 | $30.62 | 1.6M |
| 2026-07-07 | 28.74 | $29.30 | 1.8M |
| 2026-07-06 | 28.43 | $30.42 | 2.8M |
| 2026-07-02 | 28.07 | $31.03 | 794335 |
| 2026-07-01 | 27.60 | $31.01 | 1.4M |
| 2026-06-30 | 27.12 | $30.38 | 1.6M |
| 2026-06-29 | 26.66 | $30.29 | 1.2M |
| 2026-06-26 | 26.20 | $30.77 | 2.6M |
| 2026-06-25 | 25.75 | $29.38 | 1.1M |
| 2026-06-24 | 25.34 | $29.80 | 1.3M |
| 2026-06-23 | 24.91 | $29.73 | 1.9M |
| 2026-06-22 | 24.50 | $29.65 | 1.9M |
| 2026-06-18 | 24.07 | $28.90 | 2.8M |
| 2026-06-17 | 23.70 | $28.17 | 1.7M |
| 2026-06-16 | 23.34 | $27.88 | 1.2M |
| 2026-06-15 | 22.99 | $27.77 | 1.5M |
| 2026-06-12 | 22.64 | $27.10 | 924000 |
| 2026-06-11 | 22.35 | $26.85 | 1.4M |
| 2026-06-10 | 22.04 | $26.45 | 2.3M |
| 2026-06-09 | 21.70 | $25.18 | 1.5M |
| 2026-06-08 | 21.43 | $24.72 | 1.7M |
| 2026-06-05 | 21.21 | $23.21 | 827000 |
| 2026-06-04 | 21.14 | $23.06 | 1.4M |
| 2026-06-03 | 21.05 | $21.71 | 736511 |
| 2026-06-02 | 20.93 | $21.35 | 935307 |
| 2026-06-01 | 20.87 | $21.21 | 771334 |
| 2026-05-29 | 20.84 | $21.08 | 1.3M |
| 2026-05-28 | 20.81 | $21.77 | 722840 |
| 2026-05-27 | 20.75 | $21.19 | 674600 |
| 2026-05-26 | 20.72 | $21.19 | 1.6M |
| 2026-05-22 | 20.67 | $21.50 | 661200 |
| 2026-05-21 | 20.62 | $21.12 | 865700 |
| 2026-05-20 | 20.57 | $21.39 | 746300 |
| 2026-05-19 | 20.52 | $21.01 | 631709 |
| 2026-05-18 | 20.50 | $21.02 | 719400 |
| 2026-05-15 | 20.48 | $20.74 | 1.6M |
| 2026-05-14 | 20.46 | $21.25 | 1.1M |
| 2026-05-13 | 20.41 | $20.60 | 1.1M |
| 2026-05-12 | 20.38 | $19.60 | 1.1M |
| 2026-05-11 | 20.40 | $19.88 | 1.5M |
| 2026-05-08 | 20.40 | $20.33 | 2.0M |
| 2026-05-07 | 20.38 | $21.82 | 2.9M |
| 2026-05-06 | 20.30 | $21.17 | 1.9M |
| 2026-05-05 | 20.26 | $19.42 | 1.2M |
| 2026-05-04 | 20.29 | $20.15 | 607051 |
| 2026-05-01 | 20.29 | $20.58 | 636500 |
| 2026-04-30 | 20.28 | $20.46 | 613600 |
| 2026-04-29 | 20.22 | $20.54 | 412500 |
| 2026-04-28 | 20.14 | $20.57 | 502600 |
| 2026-04-27 | 20.06 | $20.25 | 507700 |
| 2026-04-24 | 20.02 | $20.51 | 783700 |
| 2026-04-23 | 19.98 | $20.04 | 441300 |
| 2026-04-22 | 19.98 | $20.41 | 965300 |
| 2026-04-21 | 19.96 | $20.57 | 506800 |
| 2026-04-20 | 19.94 | $20.62 | 1.2M |
| 2026-04-17 | 19.88 | $20.45 | 982100 |
| 2026-04-16 | 19.86 | $20.22 | 710600 |
| 2026-04-15 | 19.86 | $20.08 | 661700 |
| 2026-04-14 | 19.87 | $19.95 | 1.3M |
| 2026-04-13 | 19.82 | $19.93 | 815700 |
| 2026-04-10 | 19.73 | $19.92 | 399200 |
| 2026-04-09 | 19.62 | $20.22 | 525200 |
| 2026-04-08 | 19.48 | $20.38 | 1.1M |
| 2026-04-07 | 19.35 | $19.98 | 676600 |
| 2026-04-06 | 19.25 | $20.05 | 1.0M |
| 2026-04-02 | 19.15 | $20.51 | 1.1M |
| 2026-04-01 | 19.04 | $19.13 | 792300 |
| 2026-03-31 | 19.01 | $18.91 | 1.2M |
| 2026-03-30 | 18.98 | $19.07 | 1.0M |
| 2026-03-27 | 18.93 | $19.44 | 1.3M |
| 2026-03-26 | 18.85 | $19.79 | 995700 |
| 2026-03-25 | 18.73 | $19.98 | 2.3M |
| 2026-03-24 | 18.59 | $19.94 | 2.7M |
| 2026-03-23 | 18.42 | $20.23 | 1.5M |
| 2026-03-20 | 18.22 | $19.46 | 4.3M |
| 2026-03-19 | 18.08 | $19.91 | 1.1M |
| 2026-03-18 | 18.02 | $20.22 | 1.5M |
| 2026-03-17 | 17.93 | $20.28 | 2.1M |
| 2026-03-16 | 17.85 | $19.00 | 1.5M |
| 2026-03-13 | 17.85 | $18.21 | 802900 |
| 2026-03-12 | 17.83 | $17.64 | 747200 |
| 2026-03-11 | 17.88 | $17.49 | 1.1M |
| 2026-03-10 | 17.94 | $17.72 | 1.1M |
| 2026-03-09 | 17.99 | $17.92 | 943400 |
| 2026-03-06 | 18.03 | $18.06 | 824300 |
| 2026-03-05 | 18.06 | $18.39 | 714100 |
| 2026-03-04 | 18.07 | $18.46 | 745000 |
| 2026-03-03 | 18.09 | $18.34 | 1.5M |
| 2026-03-02 | 18.09 | $18.19 | 1.3M |
| 2026-02-27 | 18.11 | $17.68 | 1.1M |
| 2026-02-26 | 18.17 | $17.48 | 1.0M |
| 2026-02-25 | 18.21 | $17.17 | 1.1M |
| 2026-02-24 | 18.29 | $16.47 | 1.0M |
| 2026-02-23 | 18.40 | $16.21 | 1.5M |
| 2026-02-20 | 18.59 | $16.74 | 3.1M |
| 2026-02-19 | 18.76 | $18.66 | 754400 |
| 2026-02-18 | 18.82 | $18.56 | 762100 |
| 2026-02-17 | 18.90 | $18.69 | 888400 |
| 2026-02-13 | 18.97 | $18.92 | 1.8M |
| 2026-02-12 | 19.02 | $17.86 | 2.5M |
| 2026-02-11 | 19.12 | $18.50 | 663000 |
| 2026-02-10 | 19.19 | $18.69 | 507000 |
| 2026-02-09 | 19.27 | $18.89 | 570800 |
| 2026-02-06 | 19.34 | $18.72 | 2.1M |
| 2026-02-05 | 19.39 | $18.63 | 729100 |
| 2026-02-04 | 19.40 | $18.62 | 840600 |
| 2026-02-03 | 19.42 | $18.70 | 948800 |
| 2026-02-02 | 19.47 | $18.51 | 1.0M |
| 2026-01-30 | 19.49 | $18.53 | 1.1M |
| 2026-01-29 | 19.52 | $18.75 | 1.2M |
| 2026-01-28 | 19.54 | $18.47 | 987600 |
| 2026-01-27 | 19.58 | $18.66 | 1.2M |
| 2026-01-26 | 19.61 | $18.66 | 1.8M |
| 2026-01-23 | 19.63 | $20.07 | 354900 |
| 2026-01-22 | 19.58 | $20.13 | 694400 |
| 2026-01-21 | 19.54 | $19.86 | 1.0M |
| 2026-01-20 | 19.50 | $20.17 | 1.9M |
| 2026-01-16 | 19.47 | $20.01 | 651200 |
| 2026-01-15 | 19.44 | $19.91 | 655600 |
| 2026-01-14 | 19.40 | $19.93 | 832400 |
| 2026-01-13 | 19.35 | $19.94 | 547600 |
| 2026-01-12 | 19.30 | $20.18 | 697200 |
| 2026-01-09 | 19.24 | $20.30 | 881300 |
| 2026-01-08 | 19.15 | $19.71 | 825100 |
| 2026-01-07 | 19.10 | $18.95 | 691200 |
| 2026-01-06 | 19.09 | $18.96 | 843200 |
| 2026-01-05 | 19.07 | $19.62 | 687900 |
| 2026-01-02 | 19.02 | $19.02 | 649800 |
| 2025-12-31 | 19.00 | $19.11 | 931100 |
| 2025-12-30 | 18.96 | $19.13 | 649100 |
| 2025-12-29 | 18.90 | $19.35 | 580800 |
| 2025-12-26 | 18.83 | $19.22 | 520200 |
| 2025-12-24 | 18.76 | $19.10 | 329200 |
| 2025-12-23 | 18.70 | $18.99 | 703400 |
| 2025-12-22 | 18.61 | $19.34 | 1.0M |
| 2025-12-19 | 18.50 | $18.97 | 2.9M |
| 2025-12-18 | 18.39 | $19.62 | 781000 |
| 2025-12-17 | 18.24 | $19.47 | 898700 |
| 2025-12-16 | 18.08 | $19.02 | 878700 |
| 2025-12-15 | 17.94 | $18.99 | 1.0M |
| 2025-12-12 | 17.85 | $18.90 | 838800 |
| 2025-12-11 | 17.74 | $18.95 | 896300 |
| 2025-12-10 | 17.65 | $18.59 | 1.3M |
| 2025-12-09 | 17.58 | $18.78 | 885200 |
| 2025-12-08 | 17.51 | $18.58 | 985000 |
| 2025-12-05 | 17.43 | $18.64 | 785000 |
| 2025-12-04 | 17.34 | $18.61 | 735900 |
| 2025-12-03 | 17.34 | $18.60 | 878500 |
| 2025-12-02 | 17.33 | $18.28 | 884400 |
| 2025-12-01 | 17.36 | $17.93 | 816100 |
| 2025-11-28 | 17.39 | $18.05 | 492900 |
| 2025-11-26 | 17.40 | $17.88 | 1.4M |
| 2025-11-25 | 17.44 | $17.72 | 933600 |
| 2025-11-24 | 17.47 | $17.34 | 1.2M |
| 2025-11-21 | 17.53 | $17.07 | 948500 |
| 2025-11-20 | 17.62 | $16.71 | 1.1M |
| 2025-11-19 | 17.72 | $16.76 | 2.2M |
| 2025-11-18 | 17.80 | $16.13 | 1.0M |
| 2025-11-17 | 17.91 | $16.22 | 1.1M |
| 2025-11-14 | 18.00 | $17.19 | 1.2M |
| 2025-11-13 | 18.04 | $16.75 | 1.3M |
| 2025-11-12 | 18.09 | $17.08 | 1.3M |
| 2025-11-11 | 18.13 | $17.23 | 1.3M |
| 2025-11-10 | 18.18 | $17.45 | 1.8M |
| 2025-11-07 | 18.21 | $16.95 | 1.9M |
| 2025-11-06 | 18.26 | $16.79 | 2.6M |
| 2025-11-05 | 18.33 | $18.64 | 1.1M |
| 2025-11-04 | 18.34 | $18.43 | 553100 |
| 2025-11-03 | 18.36 | $18.85 | 925400 |
| 2025-10-31 | 18.38 | $18.53 | 1.1M |
| 2025-10-30 | 18.44 | $18.32 | 1.0M |
| 2025-10-29 | 18.50 | $18.66 | 1.1M |
| 2025-10-28 | 18.59 | $18.37 | 562600 |
| 2025-10-27 | 18.69 | $18.56 | 480800 |
| 2025-10-24 | 18.84 | $18.78 | 458400 |
| 2025-10-23 | 18.98 | $18.72 | 643400 |
| 2025-10-22 | 19.11 | $18.44 | 791600 |
| 2025-10-21 | 19.27 | $18.27 | 395000 |
| 2025-10-20 | 19.42 | $18.02 | 508000 |
| 2025-10-17 | 19.57 | $17.96 | 685200 |
| 2025-10-16 | 19.72 | $17.74 | 1.3M |
| 2025-10-15 | 19.88 | $17.98 | 1.1M |
| 2025-10-14 | 20.01 | $18.17 | 1.1M |
| 2025-10-13 | 20.14 | $17.93 | 962200 |
| 2025-10-10 | 20.29 | $17.99 | 884000 |
| 2025-10-09 | 20.44 | $18.31 | 684100 |
| 2025-10-08 | 20.60 | $18.75 | 1.1M |
| 2025-10-07 | 20.68 | $18.93 | 1.2M |
| 2025-10-06 | 20.75 | $19.09 | 693100 |
| 2025-10-03 | 20.78 | $19.82 | 895600 |
| 2025-10-02 | 20.77 | $19.48 | 971700 |
| 2025-10-01 | 20.79 | $20.55 | 791300 |
| 2025-09-30 | 20.77 | $20.35 | 761100 |
| 2025-09-29 | 20.76 | $21.54 | 1.2M |
| 2025-09-26 | 20.69 | $21.55 | 519900 |
| 2025-09-25 | 20.62 | $21.38 | 1.0M |
| 2025-09-24 | 20.58 | $21.54 | 832000 |
| 2025-09-23 | 20.52 | $21.23 | 1.0M |
| 2025-09-22 | 20.49 | $21.15 | 988700 |
| 2025-09-19 | 20.47 | $20.91 | 2.3M |
| 2025-09-18 | 20.45 | $20.93 | 792100 |
| 2025-09-17 | 20.45 | $20.67 | 849400 |
| 2025-09-16 | 20.47 | $20.63 | 699200 |
| 2025-09-15 | 20.47 | $20.97 | 1.0M |
| 2025-09-12 | 20.46 | $21.10 | 1.1M |
| 2025-09-11 | 20.43 | $21.42 | 1.4M |
| 2025-09-10 | 20.39 | $20.33 | 831600 |
| 2025-09-09 | 20.41 | $20.43 | 1.0M |
| 2025-09-08 | 20.40 | $19.62 | 1.0M |
| 2025-09-05 | 20.44 | $19.67 | 685200 |
| 2025-09-04 | 20.46 | $19.87 | 541700 |
| 2025-09-03 | 20.45 | $20.06 | 748200 |
| 2025-09-02 | 20.45 | $20.11 | 495200 |
| 2025-08-29 | 20.43 | $20.28 | 1.1M |
| 2025-08-28 | 20.39 | $20.18 | 642400 |
| 2025-08-27 | 20.39 | $20.54 | 617300 |
| 2025-08-26 | 20.35 | $20.37 | 1.4M |
| 2025-08-25 | 20.33 | $20.54 | 1.2M |
| 2025-08-22 | 20.31 | $20.79 | 1.2M |
| 2025-08-21 | 20.31 | $20.45 | 911500 |
| 2025-08-20 | 20.28 | $20.98 | 1.1M |
| 2025-08-19 | 20.22 | $21.05 | 1.4M |
| 2025-08-18 | 20.16 | $20.67 | 718000 |
| 2025-08-15 | 20.14 | $20.82 | 950900 |
| 2025-08-14 | 20.14 | $20.46 | 1.1M |
| 2025-08-13 | 20.18 | $20.66 | 994200 |
| 2025-08-12 | 20.22 | $20.70 | 1.3M |
| 2025-08-11 | 20.24 | $20.19 | 895600 |
| 2025-08-08 | 20.34 | $20.50 | 1.6M |
| 2025-08-07 | 20.41 | $20.00 | 2.0M |
| 2025-08-06 | 20.52 | $19.60 | 2.2M |
| 2025-08-05 | 20.66 | $20.11 | 736300 |
| 2025-08-04 | 20.75 | $19.66 | 560100 |
| 2025-08-01 | 20.90 | $19.61 | 705300 |
| 2025-07-31 | 21.00 | $20.04 | 636600 |
| 2025-07-30 | 21.05 | $19.80 | 568100 |
| 2025-07-29 | 21.11 | $19.96 | 597900 |
| 2025-07-28 | 21.17 | $20.12 | 972900 |
| 2025-07-25 | 21.20 | $20.73 | 1.1M |
| 2025-07-24 | 21.19 | $19.97 | 886500 |
| 2025-07-23 | 21.20 | $19.82 | 965000 |
| 2025-07-22 | 21.23 | $19.73 | 1.2M |
| 2025-07-21 | 21.26 | $20.24 | 1.4M |
| 2025-07-18 | 21.28 | $20.81 | 1.4M |
| 2025-07-17 | 21.27 | $21.34 | 1.1M |
| 2025-07-16 | 21.23 | $21.40 | 923000 |
| 2025-07-15 | 21.19 | $21.25 | 908100 |
| 2025-07-14 | 21.16 | $22.09 | 986000 |
| 2025-07-11 | 21.13 | $21.94 | 644800 |
| 2025-07-10 | 21.10 | $22.23 | 722600 |
| 2025-07-09 | 21.08 | $22.29 | 951200 |
| 2025-07-08 | 21.08 | $22.06 | 1.2M |
| 2025-07-07 | 21.08 | $22.53 | 1.9M |
| 2025-07-03 | 21.03 | $21.68 | 772800 |
| 2025-07-02 | 21.05 | $21.04 | 841600 |
| 2025-07-01 | 21.10 | $21.06 | 1.1M |
| 2025-06-30 | 21.14 | $21.07 | 965000 |
| 2025-06-27 | 21.18 | $20.77 | 1.4M |
| 2025-06-26 | 21.24 | $20.52 | 560600 |
| 2025-06-25 | 21.31 | $20.10 | 445800 |
| 2025-06-24 | 21.43 | $20.37 | 641800 |
| 2025-06-23 | 21.51 | $20.49 | 649300 |
| 2025-06-20 | 21.61 | $20.49 | 1.5M |
| 2025-06-18 | 21.70 | $20.65 | 810300 |
| 2025-06-17 | 21.80 | $20.47 | 793100 |
| 2025-06-16 | 21.91 | $20.73 | 1.1M |
| 2025-06-13 | 21.97 | $20.61 | 1.2M |
| 2025-06-12 | 22.03 | $21.48 | 1.2M |
| 2025-06-11 | 22.04 | $21.44 | 853600 |
| 2025-06-10 | 22.05 | $21.84 | 816000 |
| 2025-06-09 | 22.04 | $22.29 | 1.1M |
| 2025-06-06 | 22.02 | $21.98 | 572400 |
| 2025-06-05 | 22.02 | $21.60 | 1.3M |
| 2025-06-04 | 22.07 | $22.00 | 658300 |
| 2025-06-03 | 22.13 | $21.95 | 858500 |
| 2025-06-02 | 22.18 | $21.92 | 744400 |
| 2025-05-30 | 22.22 | $21.96 | 1.2M |
| 2025-05-29 | 22.27 | $21.92 | 504700 |
| 2025-05-28 | 22.30 | $21.89 | 910200 |
| 2025-05-27 | 22.35 | $22.42 | 957800 |
| 2025-05-23 | 22.34 | $22.11 | 568300 |
| 2025-05-22 | 22.34 | $22.40 | 727000 |
| 2025-05-21 | 22.32 | $22.35 | 817800 |
| 2025-05-20 | 22.28 | $22.57 | 877800 |
| 2025-05-19 | 22.24 | $22.71 | 855000 |
| 2025-05-16 | 22.18 | $21.89 | 748500 |
| 2025-05-15 | 22.19 | $21.92 | 1.1M |
| 2025-05-14 | 22.19 | $21.57 | 711400 |
| 2025-05-13 | 22.22 | $21.72 | 687300 |
| 2025-05-12 | 22.21 | $21.64 | 1.1M |
| 2025-05-09 | 22.20 | $21.88 | 1.1M |
| 2025-05-08 | 22.15 | $22.02 | 2.6M |
| 2025-05-07 | 22.07 | $22.60 | 2.0M |
| 2025-05-06 | 21.89 | $23.06 | 976300 |
| 2025-05-05 | 21.71 | $22.96 | 619600 |
| 2025-05-02 | 21.54 | $22.89 | 979300 |
| 2025-05-01 | 21.41 | $22.79 | 702000 |
| 2025-04-30 | 21.31 | $22.64 | 1.1M |
| 2025-04-29 | 21.21 | $22.78 | 1.2M |
| 2025-04-28 | 21.08 | $22.20 | 907900 |
| 2025-04-25 | 20.99 | $22.25 | 2.1M |
| 2025-04-24 | 20.91 | $21.89 | 1.1M |
| 2025-04-23 | 20.84 | $21.63 | 1.2M |
| 2025-04-22 | 20.77 | $21.67 | 1.1M |
| 2025-04-21 | 20.71 | $21.51 | 1.2M |
| 2025-04-17 | 20.63 | $22.21 | 707300 |
| 2025-04-16 | 20.55 | $21.95 | 764700 |
| 2025-04-15 | 20.47 | $22.10 | 1.2M |
| 2025-04-14 | 20.36 | $21.51 | 752200 |
| 2025-04-11 | 20.29 | $21.48 | 1.1M |
| 2025-04-10 | 20.23 | $20.86 | 1.1M |
| 2025-04-09 | 20.18 | $20.38 | 1.6M |
| 2025-04-08 | 20.16 | $19.06 | 1.1M |
| 2025-04-07 | 20.15 | $19.50 | 1.7M |
| 2025-04-04 | 20.12 | $19.41 | 987500 |
| 2025-04-03 | 20.11 | $20.45 | 938800 |
| 2025-04-02 | 20.04 | $20.71 | 1.0M |
| 2025-04-01 | 19.93 | $20.60 | 776100 |
| 2025-03-31 | 19.80 | $20.29 | 805700 |
| 2025-03-28 | 19.69 | $20.41 | 581100 |
| 2025-03-27 | 19.61 | $20.62 | 847100 |
| 2025-03-26 | 19.52 | $20.51 | 1.0M |
| 2025-03-25 | 19.41 | $20.25 | 677600 |
| 2025-03-24 | 19.30 | $20.37 | 889200 |
| 2025-03-21 | 19.20 | $20.01 | 2.4M |
| 2025-03-20 | 19.10 | $20.54 | 863900 |
| 2025-03-19 | 19.00 | $20.36 | 830800 |
| 2025-03-18 | 18.94 | $19.83 | 1.1M |
| 2025-03-17 | 18.90 | $20.08 | 1.0M |
| 2025-03-14 | 18.84 | $20.32 | 642600 |
| 2025-03-13 | 18.78 | $19.86 | 1.1M |
| 2025-03-12 | 18.74 | $20.09 | 1.9M |
| 2025-03-11 | 18.64 | $18.73 | 1.4M |
| 2025-03-10 | 18.65 | $19.00 | 1.4M |
| 2025-03-07 | 18.62 | $19.07 | 2.4M |
| 2025-03-06 | 18.60 | $19.17 | 1.5M |
| 2025-03-05 | 18.61 | $18.40 | 974200 |
| 2025-03-04 | 18.63 | $18.03 | 1.1M |
| 2025-03-03 | 18.73 | $18.18 | 1.1M |
| 2025-02-28 | 18.84 | $18.76 | 1.6M |
| 2025-02-27 | 18.94 | $18.92 | 1.7M |
| 2025-02-26 | 19.02 | $18.16 | 1.8M |
| 2025-02-25 | 19.12 | $18.20 | 1.1M |
| 2025-02-24 | 19.26 | $18.23 | 1.1M |
| 2025-02-21 | 19.41 | $18.02 | 1.2M |
| 2025-02-20 | 19.59 | $18.53 | 762000 |
| 2025-02-19 | 19.78 | $19.14 | 949400 |
| 2025-02-18 | 19.97 | $19.19 | 1.7M |
| 2025-02-14 | 20.16 | $18.83 | 979700 |
| 2025-02-13 | 20.35 | $19.06 | 1.6M |
| 2025-02-12 | 20.54 | $19.18 | 2.6M |
| 2025-02-11 | 20.70 | $18.04 | 4.4M |
| 2025-02-10 | 20.90 | $18.84 | 1.8M |
| 2025-02-07 | 21.06 | $18.43 | 939600 |
| 2025-02-06 | 21.29 | $18.76 | 1.2M |
| 2025-02-05 | 21.45 | $19.25 | 1.2M |
| 2025-02-04 | 21.58 | $18.88 | 1.9M |
| 2025-02-03 | 21.75 | $20.01 | 663900 |
| 2025-01-31 | 21.84 | $20.46 | 1.7M |
| 2025-01-30 | 21.90 | $20.71 | 1.2M |
| 2025-01-29 | 21.94 | $20.51 | 1.1M |
| 2025-01-28 | 21.99 | $20.22 | 1.3M |
| 2025-01-27 | 22.06 | $20.87 | 1.3M |
| 2025-01-24 | 22.10 | $21.24 | 1.2M |
| 2025-01-23 | 22.10 | $21.66 | 927800 |
| 2025-01-22 | 22.06 | $22.24 | 1.5M |
| 2025-01-21 | 22.00 | $22.94 | 1.6M |
| 2025-01-17 | 21.87 | $23.05 | 1.5M |
| 2025-01-16 | 21.79 | $22.71 | 1.1M |
| 2025-01-15 | 21.74 | $22.82 | 1.1M |
| 2025-01-14 | 21.70 | $22.34 | 839400 |
| 2025-01-13 | 21.68 | $22.09 | 555400 |
| 2025-01-10 | 21.67 | $22.08 | 993600 |
| 2025-01-08 | 21.68 | $22.97 | 1.5M |
| 2025-01-07 | 21.63 | $21.92 | 968100 |
| 2025-01-06 | 21.61 | $21.96 | 812000 |
| 2025-01-03 | 21.58 | $22.22 | 638900 |
| 2025-01-02 | 21.56 | $21.73 | 803700 |
| 2024-12-31 | 21.54 | $21.74 | 973300 |
| 2024-12-30 | 21.54 | $21.58 | 887600 |
| 2024-12-27 | 21.57 | $21.33 | 687100 |
| 2024-12-26 | 21.63 | $21.78 | 716900 |
| 2024-12-24 | 21.64 | $21.64 | 350600 |
| 2024-12-23 | 21.66 | $21.15 | 677700 |
| 2024-12-20 | 21.70 | $20.85 | 3.9M |
| 2024-12-19 | 21.75 | $21.00 | 1.1M |
| 2024-12-18 | 21.77 | $20.53 | 966400 |
| 2024-12-17 | 21.84 | $21.39 | 1.0M |
| 2024-12-16 | 21.83 | $21.75 | 742500 |
| 2024-12-13 | 21.81 | $21.88 | 555600 |
| 2024-12-12 | 21.79 | $22.02 | 698000 |
| 2024-12-11 | 21.76 | $21.86 | 963700 |
| 2024-12-10 | 21.78 | $22.25 | 2.3M |
| 2024-12-09 | 21.86 | $21.93 | 1.4M |
| 2024-12-06 | 21.89 | $21.52 | 792800 |
| 2024-12-05 | 21.92 | $21.37 | 868700 |
| 2024-12-04 | 21.73 | $21.88 | 1.3M |
| 2024-12-03 | 21.32 | $21.35 | 1.2M |
| 2024-12-02 | 20.91 | $21.64 | 1.8M |
| 2024-11-29 | 20.49 | $22.33 | 735900 |
| 2024-11-27 | 20.07 | $22.49 | 1.7M |
| 2024-11-26 | 19.66 | $21.94 | 781600 |
| 2024-11-25 | 19.29 | $21.97 | 1.2M |
| 2024-11-22 | 18.92 | $22.01 | 2.8M |
| 2024-11-21 | 18.50 | $21.80 | 702100 |
| 2024-11-20 | 18.09 | $21.47 | 726400 |
| 2024-11-19 | 17.70 | $22.01 | 1.2M |
| 2024-11-18 | 17.29 | $21.14 | 1.2M |
| 2024-11-15 | 16.92 | $21.36 | 1.1M |
| 2024-11-14 | 16.54 | $21.43 | 1.5M |
| 2024-11-13 | 16.17 | $21.52 | 2.4M |
| 2024-11-12 | 15.79 | $22.13 | 2.3M |
| 2024-11-11 | 15.37 | $23.94 | 3.3M |
| 2024-11-08 | 14.86 | $22.52 | 4.1M |
| 2024-11-07 | 14.38 | $22.08 | 4.1M |
| 2024-11-06 | 13.92 | $17.58 | 6.5M |
| 2024-11-05 | 13.68 | $13.63 | 1.2M |
| 2024-11-04 | 13.64 | $13.19 | 2.4M |
| 2024-11-01 | 13.61 | $13.31 | 1.3M |
| 2024-10-31 | 13.58 | $13.81 | 940100 |
| 2024-10-30 | 13.51 | $14.32 | 750700 |
| 2024-10-29 | 13.42 | $14.60 | 996400 |
| 2024-10-28 | 13.31 | $14.45 | 1.0M |
| 2024-10-25 | 13.22 | $13.69 | 394700 |
| 2024-10-24 | 13.17 | $13.67 | 522200 |
| 2024-10-23 | 13.12 | $13.58 | 526300 |
| 2024-10-22 | 13.07 | $13.82 | 331300 |
| 2024-10-21 | 13.04 | $13.68 | 461800 |
| 2024-10-18 | 13.00 | $13.87 | 512500 |
| 2024-10-17 | 12.92 | $13.94 | 504600 |
| 2024-10-16 | 12.86 | $13.90 | 414700 |
| 2024-10-15 | 12.81 | $13.79 | 849100 |
| 2024-10-14 | 12.79 | $13.72 | 636000 |
| 2024-10-11 | 12.77 | $13.06 | 574900 |
| 2024-10-10 | 12.78 | $12.88 | 516300 |
| 2024-10-09 | 12.77 | $12.72 | 403300 |
| 2024-10-08 | 12.78 | $12.72 | 515200 |
| 2024-10-07 | 12.80 | $12.72 | 453700 |
| 2024-10-04 | 12.82 | $12.61 | 844400 |
| 2024-10-03 | 12.84 | $12.51 | 631200 |
| 2024-10-02 | 12.88 | $12.52 | 679100 |
| 2024-10-01 | 12.91 | $12.43 | 952900 |
| 2024-09-30 | 12.95 | $12.65 | 1.9M |
| 2024-09-27 | 13.01 | $12.62 | 516200 |
| 2024-09-26 | 13.06 | $12.66 | 520300 |
| 2024-09-25 | 13.11 | $12.66 | 718800 |
| 2024-09-24 | 13.16 | $13.04 | 1.3M |
| 2024-09-23 | 13.19 | $12.94 | 1.1M |
| 2024-09-20 | 13.23 | $12.37 | 4.8M |
| 2024-09-19 | 13.28 | $12.73 | 996700 |
| 2024-09-18 | 13.32 | $12.88 | 1.3M |
| 2024-09-17 | 13.33 | $13.36 | 773200 |
| 2024-09-16 | 13.30 | $13.34 | 572700 |
| 2024-09-13 | 13.27 | $13.16 | 716500 |
| 2024-09-12 | 13.25 | $12.80 | 831500 |
| 2024-09-11 | 13.26 | $12.80 | 1.5M |
| 2024-09-10 | 13.24 | $13.15 | 701600 |
| 2024-09-09 | 13.21 | $13.21 | 1.0M |
| 2024-09-06 | 13.17 | $13.06 | 610200 |
| 2024-09-05 | 13.15 | $13.20 | 695300 |
| 2024-09-04 | 13.11 | $13.12 | 425300 |
| 2024-09-03 | 13.06 | $13.24 | 1.0M |
| 2024-08-30 | 13.01 | $13.78 | 678400 |
| 2024-08-29 | 12.97 | $13.63 | 753500 |
| 2024-08-28 | 12.96 | $13.79 | 978000 |
| 2024-08-27 | 12.97 | $13.59 | 847500 |
| 2024-08-26 | 12.99 | $13.58 | 944600 |
| 2024-08-23 | 13.02 | $13.82 | 778400 |
| 2024-08-22 | 13.06 | $13.45 | 761900 |
| 2024-08-21 | 13.11 | $13.42 | 707600 |
| 2024-08-20 | 13.14 | $13.05 | 1.6M |
| 2024-08-19 | 13.23 | $12.87 | 608200 |
| 2024-08-16 | 13.32 | $12.72 | 727000 |
| 2024-08-15 | 13.40 | $12.78 | 813600 |
| 2024-08-14 | 13.48 | $12.89 | 1.2M |
| 2024-08-13 | 13.57 | $12.43 | 678700 |
| 2024-08-12 | 13.70 | $12.61 | 619500 |
| 2024-08-09 | 13.79 | $12.44 | 1.1M |
| 2024-08-08 | 13.83 | $12.67 | 1.1M |
| 2024-08-07 | 13.86 | $12.26 | 1.4M |
| 2024-08-06 | 13.91 | $12.19 | 935600 |
| 2024-08-05 | 13.96 | $12.20 | 1.9M |
| 2024-08-02 | 14.01 | $12.99 | 768100 |
| 2024-08-01 | 14.02 | $13.44 | 833100 |
| 2024-07-31 | 14.02 | $13.94 | 686900 |
| 2024-07-30 | 14.00 | $14.06 | 740100 |
| 2024-07-29 | 13.97 | $14.23 | 757100 |
| 2024-07-26 | 13.91 | $14.62 | 784600 |
| 2024-07-25 | 13.79 | $14.33 | 687300 |
| 2024-07-24 | 13.68 | $14.12 | 1.0M |
| 2024-07-23 | 13.58 | $14.84 | 609500 |
| 2024-07-22 | 13.41 | $14.54 | 684100 |
| 2024-07-19 | 13.25 | $14.44 | 929100 |
| 2024-07-18 | 13.10 | $14.33 | 604600 |
| 2024-07-17 | 12.95 | $14.70 | 1.0M |
| 2024-07-16 | 12.79 | $15.03 | 1.2M |
| 2024-07-15 | 12.62 | $14.41 | 1.8M |
| 2024-07-12 | 12.48 | $13.34 | 820500 |
| 2024-07-11 | 12.39 | $13.21 | 1.1M |
| 2024-07-10 | 12.32 | $13.15 | 673100 |
| 2024-07-09 | 12.40 | $13.22 | 666500 |
| 2024-07-08 | 12.51 | $13.28 | 697200 |
| 2024-07-05 | 12.63 | $13.25 | 865100 |
| 2024-07-03 | 12.75 | $13.30 | 533800 |
| 2024-07-02 | 12.91 | $13.56 | 852600 |
| 2024-07-01 | 13.05 | $13.54 | 1.3M |
| 2024-06-28 | 13.18 | $12.98 | 2.2M |
| 2024-06-27 | 13.31 | $12.24 | 648800 |
| 2024-06-26 | 13.45 | $12.05 | 871400 |
| 2024-06-25 | 13.60 | $12.20 | 1.0M |
| 2024-06-24 | 13.77 | $11.44 | 671900 |
| 2024-06-21 | 13.97 | $11.37 | 2.4M |
| 2024-06-20 | 14.18 | $11.33 | 1.1M |
| 2024-06-18 | 14.39 | $11.31 | 1.3M |
| 2024-06-17 | 14.58 | $11.55 | 1.2M |
| 2024-06-14 | 14.76 | $11.61 | 843300 |
| 2024-06-13 | 14.93 | $11.74 | 1.3M |
| 2024-06-12 | 15.09 | $11.41 | 1.7M |
| 2024-06-11 | 15.28 | $11.86 | 6.3M |
| 2024-06-10 | 15.44 | $14.79 | 2.1M |
| 2024-06-07 | 15.48 | $15.42 | 431100 |
| 2024-06-06 | 15.49 | $15.58 | 598200 |
| 2024-06-05 | 15.47 | $15.80 | 786200 |
| 2024-06-04 | 15.45 | $16.37 | 889400 |
| 2024-06-03 | 15.40 | $16.43 | 870200 |
| 2024-05-31 | 15.34 | $16.05 | 663300 |
| 2024-05-30 | 15.30 | $15.60 | 694100 |
| 2024-05-29 | 15.26 | $15.06 | 520500 |
| 2024-05-28 | 15.25 | $15.17 | 668500 |
| 2024-05-24 | 15.25 | $15.54 | 530700 |
| 2024-05-23 | 15.23 | $15.36 | 577500 |
| 2024-05-22 | 15.21 | $15.64 | 793800 |
| 2024-05-21 | 15.18 | $15.54 | 914300 |
| 2024-05-20 | 15.16 | $15.10 | 767300 |
| 2024-05-17 | 15.15 | $15.03 | 491100 |
| 2024-05-16 | 15.14 | $15.11 | 772300 |
| 2024-05-15 | 15.12 | $14.90 | 637400 |
| 2024-05-14 | 15.12 | $15.15 | 785100 |
| 2024-05-13 | 15.11 | $15.23 | 904400 |
| 2024-05-10 | 15.11 | $15.56 | 746900 |
| 2024-05-09 | 15.10 | $15.49 | 1.3M |
| 2024-05-08 | 15.11 | $15.36 | 657000 |
| 2024-05-07 | 15.13 | $15.31 | 1.1M |
| 2024-05-06 | 15.17 | $15.29 | 626200 |
| 2024-05-03 | 15.21 | $15.26 | 543800 |
| 2024-05-02 | 15.22 | $15.29 | 481100 |
| 2024-05-01 | 15.23 | $14.84 | 614900 |
| 2024-04-30 | 15.25 | $14.90 | 606300 |
| 2024-04-29 | 15.27 | $15.10 | 591000 |
| 2024-04-26 | 15.29 | $15.06 | 576800 |
| 2024-04-25 | 15.32 | $14.97 | 429000 |
| 2024-04-24 | 15.36 | $15.12 | 542200 |
| 2024-04-23 | 15.38 | $15.13 | 439500 |
| 2024-04-22 | 15.42 | $14.94 | 462700 |
| 2024-04-19 | 15.47 | $14.73 | 818300 |
| 2024-04-18 | 15.54 | $14.70 | 652300 |
| 2024-04-17 | 15.59 | $14.87 | 403500 |
| 2024-04-16 | 15.58 | $15.12 | 401600 |
| 2024-04-15 | 15.55 | $15.20 | 328400 |
| 2024-04-12 | 15.54 | $15.38 | 366700 |
| 2024-04-11 | 15.50 | $15.72 | 476500 |
| 2024-04-10 | 15.45 | $15.71 | 844000 |
| 2024-04-09 | 15.40 | $15.97 | 508500 |
| 2024-04-08 | 15.34 | $16.09 | 745800 |
| 2024-04-05 | 15.28 | $15.62 | 902700 |
| 2024-04-04 | 15.24 | $15.36 | 465200 |
| 2024-04-03 | 15.21 | $15.38 | 410600 |
| 2024-04-02 | 15.17 | $15.26 | 853300 |
| 2024-04-01 | 15.13 | $15.54 | 758900 |
| 2024-03-28 | 15.11 | $15.61 | 762100 |
| 2024-03-27 | 15.09 | $15.65 | 634300 |
| 2024-03-26 | 15.04 | $15.65 | 770500 |
| 2024-03-25 | 14.99 | $15.83 | 941900 |
| 2024-03-22 | 14.92 | $16.09 | 632000 |
| 2024-03-21 | 14.84 | $16.11 | 1.3M |
| 2024-03-20 | 14.74 | $15.68 | 1.3M |
| 2024-03-19 | 14.68 | $14.72 | 1.5M |
| 2024-03-18 | 14.65 | $14.52 | 821400 |
| 2024-03-15 | 14.66 | $14.85 | 2.6M |
| 2024-03-14 | 14.63 | $14.58 | 744200 |
| 2024-03-13 | 14.60 | $14.76 | 832600 |
| 2024-03-12 | 14.58 | $14.64 | 1.2M |
| 2024-03-11 | 14.58 | $14.87 | 577300 |
| 2024-03-08 | 14.58 | $14.87 | 635000 |
| 2024-03-07 | 14.59 | $14.85 | 639100 |
| 2024-03-06 | 14.55 | $14.76 | 674600 |
| 2024-03-05 | 14.52 | $14.53 | 936200 |
| 2024-03-04 | 14.52 | $14.55 | 836400 |
| 2024-03-01 | 14.51 | $14.99 | 788900 |
| 2024-02-29 | 14.50 | $15.23 | 1.2M |
| 2024-02-28 | 14.45 | $14.81 | 1.3M |
| 2024-02-27 | 14.43 | $14.62 | 1.2M |
| 2024-02-26 | 14.45 | $14.46 | 1.1M |
| 2024-02-23 | 14.45 | $14.32 | 862400 |
| 2024-02-22 | 14.46 | $14.27 | 862200 |
| 2024-02-21 | 14.50 | $14.31 | 893800 |
| 2024-02-20 | 14.52 | $14.26 | 1.2M |
| 2024-02-16 | 14.53 | $14.60 | 1.4M |
| 2024-02-15 | 14.48 | $14.24 | 1.5M |
| 2024-02-14 | 14.45 | $14.11 | 1.3M |
| 2024-02-13 | 14.42 | $14.33 | 1.6M |
| 2024-02-12 | 14.38 | $14.69 | 1.4M |
| 2024-02-09 | 14.33 | $14.84 | 1.5M |
| 2024-02-08 | 14.28 | $15.00 | 1.5M |
| 2024-02-07 | 14.22 | $14.15 | 1.3M |
| 2024-02-06 | 14.20 | $14.12 | 745800 |
| 2024-02-05 | 14.19 | $14.41 | 978100 |
| 2024-02-02 | 14.16 | $14.49 | 868400 |
| 2024-02-01 | 14.14 | $14.67 | 988300 |
| 2024-01-31 | 14.13 | $14.22 | 900000 |
| 2024-01-30 | 14.14 | $14.58 | 533900 |
| 2024-01-29 | 14.14 | $14.88 | 637700 |
| 2024-01-26 | 14.13 | $14.54 | 604300 |
| 2024-01-25 | 14.13 | $14.47 | 923700 |
| 2024-01-24 | 14.14 | $15.01 | 1.1M |
| 2024-01-23 | 14.12 | $14.70 | 864800 |
| 2024-01-22 | 14.12 | $14.45 | 1.1M |
| 2024-01-19 | 14.11 | $13.79 | 1.1M |
| 2024-01-18 | 14.14 | $13.59 | 653400 |
| 2024-01-17 | 14.17 | $13.52 | 578500 |
| 2024-01-16 | 14.21 | $13.57 | 561500 |
| 2024-01-12 | 14.25 | $13.58 | 797900 |
| 2024-01-11 | 14.29 | $13.83 | 809700 |
| 2024-01-10 | 14.29 | $13.88 | 1.2M |
| 2024-01-09 | 14.28 | $13.61 | 763100 |
| 2024-01-08 | 14.29 | $13.97 | 701800 |
| 2024-01-05 | 14.27 | $13.83 | 1.0M |
| 2024-01-04 | 14.27 | $14.07 | 1.1M |
| 2024-01-03 | 14.27 | $14.56 | 765700 |
| 2024-01-02 | 14.24 | $14.45 | 814300 |
| 2023-12-29 | 14.24 | $14.53 | 876900 |
| 2023-12-28 | 14.24 | $14.61 | 447700 |
| 2023-12-27 | 14.24 | $14.62 | 454500 |
| 2023-12-26 | 14.25 | $14.69 | 367800 |
| 2023-12-22 | 14.25 | $14.62 | 709800 |
| 2023-12-21 | 14.24 | $14.59 | 710200 |
| 2023-12-20 | 14.22 | $14.25 | 691300 |
| 2023-12-19 | 14.19 | $14.34 | 772100 |
| 2023-12-18 | 14.16 | $14.26 | 802000 |
| 2023-12-15 | 14.13 | $14.36 | 2.8M |
| 2023-12-14 | 14.10 | $14.33 | 1.2M |
| 2023-12-13 | 14.06 | $14.30 | 1.1M |
| 2023-12-12 | 14.05 | $13.89 | 901700 |
| 2023-12-11 | 14.03 | $13.63 | 936900 |
| 2023-12-08 | 14.03 | $13.81 | 833900 |
| 2023-12-07 | 14.02 | $13.75 | 3.4M |
| 2023-12-06 | 14.04 | $13.73 | 882800 |
| 2023-12-05 | 14.06 | $13.99 | 656000 |
| 2023-12-04 | 14.03 | $14.04 | 1.1M |
| 2023-12-01 | 14.00 | $14.43 | 853000 |
| 2023-11-30 | 13.94 | $14.47 | 788700 |
| 2023-11-29 | 13.86 | $14.69 | 1.2M |
| 2023-11-28 | 13.76 | $14.78 | 1.4M |
| 2023-11-27 | 13.65 | $14.83 | 885800 |
| 2023-11-24 | 13.53 | $14.30 | 546300 |
| 2023-11-22 | 13.45 | $14.25 | 917100 |
| 2023-11-21 | 13.37 | $13.58 | 627100 |
| 2023-11-20 | 13.31 | $13.80 | 759300 |
| 2023-11-17 | 13.21 | $13.73 | 821800 |
| 2023-11-16 | 13.09 | $13.60 | 802400 |
| 2023-11-15 | 12.98 | $13.69 | 782900 |
| 2023-11-14 | 12.85 | $13.91 | 1.2M |
| 2023-11-13 | 12.72 | $13.57 | 577100 |
| 2023-11-10 | 12.60 | $13.63 | 830000 |
| 2023-11-09 | 12.47 | $13.69 | 1.0M |
| 2023-11-08 | 12.35 | $14.13 | 1.2M |
| 2023-11-07 | 12.22 | $14.12 | 2.5M |
| 2023-11-06 | 12.08 | $13.42 | 1.1M |
| 2023-11-03 | 11.98 | $13.30 | 1.0M |
| 2023-11-02 | 11.88 | $13.26 | 1.2M |
| 2023-11-01 | 11.77 | $13.00 | 976600 |
| 2023-10-31 | 11.67 | $12.70 | 788000 |
| 2023-10-30 | 11.59 | $12.50 | 812800 |
| 2023-10-27 | 11.54 | $12.36 | 1.1M |
| 2023-10-26 | 11.48 | $12.81 | 1.1M |
| 2023-10-25 | 11.40 | $12.55 | 1.6M |
| 2023-10-24 | 11.33 | $12.52 | 2.3M |
| 2023-10-23 | 11.23 | $11.72 | 1.2M |
| 2023-10-20 | 11.18 | $11.41 | 1.8M |
| 2023-10-19 | 11.15 | $11.24 | 1.2M |
| 2023-10-18 | 11.12 | $11.11 | 581200 |
| 2023-10-17 | 11.09 | $11.27 | 752700 |
| 2023-10-16 | 11.04 | $11.31 | 927700 |
| 2023-10-13 | 10.99 | $11.02 | 756800 |
| 2023-10-12 | 10.95 | $11.30 | 635200 |
| 2023-10-11 | 10.91 | $11.41 | 793800 |
| 2023-10-10 | 10.84 | $11.38 | 939200 |
| 2023-10-09 | 10.78 | $11.40 | 943000 |
| 2023-10-06 | 10.72 | $11.23 | 1.3M |
| 2023-10-05 | 10.66 | $11.13 | 864000 |
| 2023-10-04 | 10.63 | $11.04 | 572500 |
| 2023-10-03 | 10.61 | $11.11 | 772400 |
| 2023-10-02 | 10.59 | $11.43 | 914200 |
| 2023-09-29 | 10.57 | $11.25 | 832500 |
| 2023-09-28 | 10.54 | $11.16 | 677200 |
| 2023-09-27 | 10.53 | $11.07 | 1.0M |
| 2023-09-26 | 10.49 | $10.64 | 735500 |
| 2023-09-25 | 10.47 | $10.69 | 473100 |
| 2023-09-22 | 10.45 | $10.79 | 796800 |
| 2023-09-21 | 10.42 | $10.64 | 547700 |
| 2023-09-20 | 10.41 | $10.44 | 452000 |
| 2023-09-19 | 10.40 | $10.37 | 482500 |
| 2023-09-18 | 10.39 | $10.26 | 344800 |
| 2023-09-15 | 10.40 | $10.34 | 2.2M |
| 2023-09-14 | 10.39 | $10.34 | 437200 |
| 2023-09-13 | 10.39 | $10.11 | 478300 |
| 2023-09-12 | 10.40 | $10.09 | 426900 |
| 2023-09-11 | 10.42 | $10.17 | 891800 |
| 2023-09-08 | 10.43 | $10.11 | 563600 |
| 2023-09-07 | 10.44 | $10.60 | 516500 |
| 2023-09-06 | 10.44 | $10.58 | 596900 |
| 2023-09-05 | 10.41 | $10.65 | 646100 |
| 2023-09-01 | 10.35 | $11.00 | 619300 |
| 2023-08-31 | 10.28 | $10.76 | 477800 |
| 2023-08-30 | 10.21 | $10.86 | 673800 |
| 2023-08-29 | 10.15 | $10.43 | 402300 |
| 2023-08-28 | 10.12 | $10.25 | 441000 |
| 2023-08-25 | 10.09 | $10.16 | 446900 |
| 2023-08-24 | 10.06 | $10.27 | 455800 |
| 2023-08-23 | 10.02 | $10.35 | 321200 |
| 2023-08-22 | 9.98 | $10.24 | 385300 |
| 2023-08-21 | 9.95 | $10.32 | 385200 |
| 2023-08-18 | 9.91 | $10.33 | 630200 |
| 2023-08-17 | 9.85 | $10.27 | 590400 |
| 2023-08-16 | 9.81 | $10.24 | 730800 |
| 2023-08-15 | 9.76 | $10.32 | 589700 |
| 2023-08-14 | 9.71 | $10.46 | 656200 |
| 2023-08-11 | 9.65 | $10.49 | 800100 |
| 2023-08-10 | 9.59 | $10.30 | 1.1M |
| 2023-08-09 | 9.55 | $10.57 | 1.2M |
| 2023-08-08 | 9.50 | $9.96 | 1.4M |
| 2023-08-07 | 9.47 | $9.47 | 466100 |
| 2023-08-04 | 9.45 | $9.52 | 394700 |
| 2023-08-03 | 9.44 | $9.48 | 412000 |
| 2023-08-02 | 9.42 | $9.65 | 297600 |
| 2023-08-01 | 9.40 | $9.72 | 512500 |
| 2023-07-31 | 9.39 | $9.70 | 637200 |
| 2023-07-28 | 9.37 | $9.52 | 555400 |
| 2023-07-27 | 9.37 | $9.43 | 549800 |
| 2023-07-26 | 9.37 | $9.68 | 647500 |
| 2023-07-25 | 9.36 | $9.61 | 426100 |
| 2023-07-24 | 9.36 | $9.50 | 521800 |
| 2023-07-21 | 9.35 | $9.20 | 400600 |
| 2023-07-20 | 9.36 | $9.28 | 568600 |
| 2023-07-19 | 9.37 | $9.28 | 571800 |
| 2023-07-18 | 9.38 | $9.34 | 409400 |
| 2023-07-17 | 9.38 | $9.26 | 894800 |
| 2023-07-14 | 9.38 | $9.36 | 335500 |
| 2023-07-13 | 9.37 | $9.55 | 544700 |
| 2023-07-12 | 9.35 | $9.51 | 471100 |
| 2023-07-11 | 9.34 | $9.30 | 394400 |
| 2023-07-10 | 9.33 | $9.19 | 487100 |
| 2023-07-07 | 9.34 | $9.14 | 504500 |
| 2023-07-06 | 9.36 | $9.11 | 451500 |
| 2023-07-05 | 9.36 | $9.24 | 519800 |
| 2023-07-03 | 9.33 | $9.54 | 209800 |
| 2023-06-30 | 9.30 | $9.41 | 573300 |
| 2023-06-29 | 9.27 | $9.40 | 536000 |
| 2023-06-28 | 9.23 | $9.46 | 404100 |
| 2023-06-27 | 9.17 | $9.56 | 477300 |
| 2023-06-26 | 9.12 | $9.47 | 754000 |
| 2023-06-23 | 9.07 | $9.45 | 1.6M |
| 2023-06-22 | 9.04 | $9.42 | 964800 |
| 2023-06-21 | 9.01 | $9.50 | 910800 |
| 2023-06-20 | 8.98 | $9.36 | 788300 |
| 2023-06-16 | 8.95 | $9.30 | 2.7M |
| 2023-06-15 | 8.93 | $9.36 | 950400 |
| 2023-06-14 | 8.91 | $9.09 | 769200 |
| 2023-06-13 | 8.90 | $9.14 | 780700 |
| 2023-06-12 | 8.89 | $9.26 | 1.1M |
| 2023-06-09 | 8.88 | $9.24 | 865700 |
| 2023-06-08 | 8.89 | $9.40 | 634400 |
| 2023-06-07 | 8.88 | $9.46 | 1.0M |
| 2023-06-06 | 8.88 | $9.21 | 837300 |
| 2023-06-05 | 8.89 | $8.62 | 678000 |
| 2023-06-02 | 8.89 | $8.91 | 702000 |
| 2023-06-01 | 8.86 | $8.69 | 863500 |
| 2023-05-31 | 8.86 | $8.62 | 820900 |
| 2023-05-30 | 8.86 | $8.39 | 815100 |
| 2023-05-26 | 8.88 | $8.44 | 542200 |
| 2023-05-25 | 8.90 | $8.49 | 874400 |
| 2023-05-24 | 8.90 | $8.95 | 979500 |
| 2023-05-23 | 8.87 | $8.81 | 677200 |
| 2023-05-22 | 8.85 | $8.84 | 810300 |
| 2023-05-19 | 8.87 | $8.86 | 730000 |
| 2023-05-18 | 8.89 | $8.91 | 593800 |
| 2023-05-17 | 8.90 | $8.90 | 762900 |
| 2023-05-16 | 8.92 | $8.88 | 565300 |
| 2023-05-15 | 8.92 | $8.86 | 878900 |
| 2023-05-12 | 8.94 | $9.21 | 1.1M |
| 2023-05-11 | 8.95 | $9.38 | 1.8M |
| 2023-05-10 | 8.96 | $9.18 | 1.8M |
| 2023-05-09 | 8.97 | $9.51 | 3.2M |
| 2023-05-08 | 8.97 | $9.28 | 1.9M |
| 2023-05-05 | 8.98 | $8.72 | 923000 |
| 2023-05-04 | 9.02 | $8.37 | 1.9M |
| 2023-05-03 | 9.05 | $8.53 | 1.0M |
| 2023-05-02 | 9.08 | $8.67 | 831600 |
| 2023-05-01 | 9.11 | $8.79 | 562700 |
| 2023-04-28 | 9.13 | $8.79 | 677700 |
| 2023-04-27 | 9.15 | $8.50 | 844200 |
| 2023-04-26 | 9.17 | $8.33 | 940500 |
| 2023-04-25 | 9.21 | $8.52 | 1.6M |
| 2023-04-24 | 9.24 | $9.24 | 638000 |
| 2023-04-21 | 9.23 | $9.20 | 778000 |
| 2023-04-20 | 9.22 | $9.18 | 593200 |
| 2023-04-19 | 9.21 | $9.17 | 686700 |
| 2023-04-18 | 9.20 | $9.05 | 396200 |
| 2023-04-17 | 9.19 | $9.19 | 437000 |
| 2023-04-14 | 9.18 | $9.35 | 787300 |
| 2023-04-13 | 9.17 | $9.57 | 745900 |
| 2023-04-12 | 9.16 | $9.43 | 644400 |
| 2023-04-11 | 9.17 | $9.57 | 1.1M |
| 2023-04-10 | 9.16 | $9.51 | 901700 |
| 2023-04-06 | 9.16 | $9.34 | 583100 |
| 2023-04-05 | 9.17 | $9.11 | 564700 |
| 2023-04-04 | 9.21 | $9.09 | 524700 |
| 2023-04-03 | 9.23 | $9.25 | 618400 |
| 2023-03-31 | 9.25 | $9.20 | 963100 |
| 2023-03-30 | 9.30 | $9.11 | 524000 |
| 2023-03-29 | 9.33 | $9.08 | 936200 |
| 2023-03-28 | 9.36 | $9.10 | 525900 |
| 2023-03-27 | 9.40 | $9.09 | 705400 |
| 2023-03-24 | 9.43 | $9.01 | 606100 |
| 2023-03-23 | 9.48 | $8.99 | 1.1M |
| 2023-03-22 | 9.54 | $8.93 | 828400 |
| 2023-03-21 | 9.60 | $9.01 | 989000 |
| 2023-03-20 | 9.67 | $8.95 | 963900 |
| 2023-03-17 | 9.75 | $8.98 | 3.5M |
| 2023-03-16 | 9.85 | $9.08 | 1.2M |
| 2023-03-15 | 9.94 | $9.40 | 1.6M |
| 2023-03-14 | 10.01 | $9.68 | 1.6M |
| 2023-03-13 | 10.11 | $9.27 | 1.2M |
| 2023-03-10 | 10.22 | $9.58 | 1.3M |
| 2023-03-09 | 10.31 | $9.55 | 1.1M |
| 2023-03-08 | 10.34 | $9.83 | 851800 |
| 2023-03-07 | 10.36 | $9.47 | 1.1M |
| 2023-03-06 | 10.39 | $9.68 | 1.0M |
| 2023-03-03 | 10.43 | $10.14 | 1.1M |
| 2023-03-02 | 10.45 | $9.74 | 738900 |
| 2023-03-01 | 10.50 | $9.81 | 655200 |
| 2023-02-28 | 10.54 | $9.71 | 1.0M |
| 2023-02-27 | 10.57 | $9.81 | 656800 |
| 2023-02-24 | 10.61 | $10.04 | 718100 |
| 2023-02-23 | 10.65 | $10.14 | 767700 |
| 2023-02-22 | 10.69 | $10.06 | 1.5M |
| 2023-02-21 | 10.72 | $10.50 | 1.1M |
| 2023-02-17 | 10.73 | $10.56 | 872500 |
| 2023-02-16 | 10.76 | $10.99 | 1.2M |
| 2023-02-15 | 10.76 | $10.82 | 930200 |
| 2023-02-14 | 10.77 | $10.89 | 2.6M |
| 2023-02-13 | 10.79 | $11.60 | 1.5M |
| 2023-02-10 | 10.78 | $11.54 | 1.5M |
| 2023-02-09 | 10.78 | $11.40 | 3.6M |
| 2023-02-08 | 10.78 | $10.08 | 1.8M |
| 2023-02-07 | 10.84 | $10.19 | 1.3M |
| 2023-02-06 | 10.90 | $10.11 | 1.1M |
| 2023-02-03 | 10.97 | $10.45 | 1.1M |
| 2023-02-02 | 11.01 | $10.61 | 816700 |
| 2023-02-01 | 11.05 | $10.61 | 1.1M |
| 2023-01-31 | 11.09 | $10.64 | 1.3M |
| 2023-01-30 | 11.14 | $10.38 | 723800 |
| 2023-01-27 | 11.20 | $10.56 | 460900 |
| 2023-01-26 | 11.26 | $10.82 | 982900 |
| 2023-01-25 | 11.33 | $11.00 | 1.2M |
| 2023-01-24 | 11.38 | $10.61 | 994400 |
| 2023-01-23 | 11.43 | $10.71 | 999700 |
| 2023-01-20 | 11.49 | $11.09 | 1.0M |
| 2023-01-19 | 11.50 | $11.00 | 1.2M |
| 2023-01-18 | 11.55 | $11.04 | 833800 |
| 2023-01-17 | 11.57 | $11.28 | 614500 |
| 2023-01-13 | 11.58 | $11.50 | 527300 |
| 2023-01-12 | 11.60 | $11.58 | 781200 |
| 2023-01-11 | 11.61 | $11.42 | 864000 |
| 2023-01-10 | 11.62 | $11.19 | 720500 |
| 2023-01-09 | 11.64 | $11.36 | 968000 |
| 2023-01-06 | 11.68 | $11.49 | 614200 |
| 2023-01-05 | 11.70 | $11.36 | 848500 |
| 2023-01-04 | 11.78 | $11.35 | 757500 |
| 2023-01-03 | 11.85 | $11.48 | 808200 |
| 2022-12-30 | 11.91 | $11.56 | 765100 |
| 2022-12-29 | 11.99 | $11.64 | 532600 |
| 2022-12-28 | 12.07 | $11.66 | 1.7M |
| 2022-12-27 | 12.14 | $12.35 | 968900 |
| 2022-12-23 | 12.13 | $11.86 | 436600 |
| 2022-12-22 | 12.15 | $11.71 | 723300 |
| 2022-12-21 | 12.17 | $11.79 | 652600 |
| 2022-12-20 | 12.18 | $11.39 | 1.4M |
| 2022-12-19 | 12.22 | $11.98 | 2.0M |
| 2022-12-16 | 12.23 | $11.40 | 4.8M |
| 2022-12-15 | 12.26 | $11.55 | 823200 |
| 2022-12-14 | 12.28 | $11.85 | 721900 |
| 2022-12-13 | 12.27 | $11.72 | 942200 |
| 2022-12-12 | 12.23 | $11.61 | 824300 |
| 2022-12-09 | 12.19 | $11.73 | 1.0M |
| 2022-12-08 | 12.16 | $12.08 | 665700 |
| 2022-12-07 | 12.11 | $11.96 | 1.3M |
| 2022-12-06 | 12.09 | $12.84 | 692400 |
| 2022-12-05 | 12.05 | $12.74 | 717000 |
| 2022-12-02 | 11.97 | $12.78 | 687000 |
| 2022-12-01 | 11.86 | $13.15 | 865200 |
| 2022-11-30 | 11.70 | $13.28 | 1.4M |
| 2022-11-29 | 11.54 | $13.05 | 1.7M |
| 2022-11-28 | 11.41 | $12.15 | 889700 |
| 2022-11-25 | 11.32 | $12.19 | 327400 |
| 2022-11-23 | 11.23 | $12.15 | 423400 |
| 2022-11-22 | 11.13 | $12.01 | 856200 |
| 2022-11-21 | 11.02 | $12.17 | 975600 |
| 2022-11-18 | 10.89 | $12.14 | 1.3M |
| 2022-11-17 | 10.77 | $12.12 | 781000 |
| 2022-11-16 | 10.64 | $11.87 | 1.6M |
| 2022-11-15 | 10.52 | $11.59 | 1.3M |
| 2022-11-14 | 10.42 | $11.03 | 1.4M |
| 2022-11-11 | 10.34 | $10.78 | 928100 |
| 2022-11-10 | 10.27 | $11.20 | 1.4M |
| 2022-11-09 | 10.19 | $10.93 | 2.5M |
| 2022-11-08 | 10.11 | $11.69 | 1.4M |
| 2022-11-07 | 10.00 | $11.91 | 1.5M |
| 2022-11-04 | 9.88 | $11.21 | 1.2M |
| 2022-11-03 | 9.79 | $10.50 | 1.6M |
| 2022-11-02 | 9.75 | $9.95 | 851700 |
| 2022-11-01 | 9.74 | $10.21 | 995900 |
| 2022-10-31 | 9.72 | $10.47 | 748600 |
| 2022-10-28 | 9.67 | $10.36 | 762500 |
| 2022-10-27 | 9.59 | $10.32 | 897500 |
| 2022-10-26 | 9.52 | $10.06 | 761300 |
| 2022-10-25 | 9.47 | $9.88 | 1.0M |
| 2022-10-24 | 9.42 | $9.67 | 1.2M |
| 2022-10-21 | 9.38 | $9.55 | 944800 |
| 2022-10-20 | 9.36 | $9.53 | 625500 |
| 2022-10-19 | 9.36 | $9.63 | 671500 |
| 2022-10-18 | 9.36 | $9.50 | 749100 |
| 2022-10-17 | 9.35 | $9.52 | 754000 |
| 2022-10-14 | 9.36 | $9.40 | 525500 |
| 2022-10-13 | 9.38 | $9.57 | 695500 |
| 2022-10-12 | 9.38 | $9.17 | 756700 |
| 2022-10-11 | 9.40 | $9.62 | 601800 |
| 2022-10-10 | 9.40 | $9.54 | 544600 |
| 2022-10-07 | 9.42 | $9.43 | 935900 |
| 2022-10-06 | 9.43 | $9.64 | 570200 |
| 2022-10-05 | 9.42 | $9.74 | 695300 |
| 2022-10-04 | 9.41 | $9.80 | 1.4M |
| 2022-10-03 | 9.39 | $9.39 | 851800 |
| 2022-09-30 | 9.39 | $8.84 | 1.2M |
| 2022-09-29 | 9.43 | $8.82 | 569900 |
| 2022-09-28 | 9.47 | $9.11 | 702400 |
| 2022-09-27 | 9.50 | $8.89 | 839400 |
| 2022-09-26 | 9.55 | $8.93 | 988700 |
| 2022-09-23 | 9.60 | $9.19 | 1.1M |
| 2022-09-22 | 9.63 | $9.48 | 675900 |
| 2022-09-21 | 9.63 | $9.53 | 623100 |
| 2022-09-20 | 9.65 | $9.44 | 948400 |
| 2022-09-19 | 9.66 | $9.70 | 514300 |
| 2022-09-16 | 9.67 | $9.74 | 3.5M |
| 2022-09-15 | 9.68 | $9.58 | 925200 |
| 2022-09-14 | 9.70 | $9.66 | 894700 |
| 2022-09-13 | 9.73 | $9.56 | 903300 |
| 2022-09-12 | 9.76 | $9.87 | 595100 |
| 2022-09-09 | 9.77 | $9.67 | 652300 |
| 2022-09-08 | 9.78 | $9.38 | 670600 |
| 2022-09-07 | 9.79 | $9.59 | 690800 |
| 2022-09-06 | 9.79 | $9.36 | 1.2M |
| 2022-09-02 | 9.80 | $9.54 | 629700 |
| 2022-09-01 | 9.80 | $9.60 | 619100 |
| 2022-08-31 | 9.81 | $9.53 | 1.1M |
| 2022-08-30 | 9.86 | $9.66 | 664000 |
| 2022-08-29 | 9.92 | $10.06 | 910200 |
| 2022-08-26 | 9.95 | $9.77 | 2.1M |
| 2022-08-25 | 10.00 | $9.78 | 736100 |
| 2022-08-24 | 10.06 | $9.63 | 905000 |
| 2022-08-23 | 10.14 | $9.79 | 1.8M |
| 2022-08-22 | 10.21 | $9.75 | 1.9M |
| 2022-08-19 | 10.27 | $9.79 | 787400 |
| 2022-08-18 | 10.33 | $9.98 | 1.0M |
| 2022-08-17 | 10.38 | $10.08 | 2.0M |
| 2022-08-16 | 10.46 | $10.11 | 2.2M |
| 2022-08-15 | 10.51 | $10.30 | 2.1M |
| 2022-08-12 | 10.55 | $10.07 | 2.7M |
| 2022-08-11 | 10.59 | $9.87 | 1.5M |
| 2022-08-10 | 10.64 | $9.60 | 1.5M |
| 2022-08-09 | 10.70 | $9.50 | 1.3M |
| 2022-08-08 | 10.78 | $9.62 | 1.3M |
| 2022-08-05 | 10.86 | $9.58 | 1.5M |
| 2022-08-04 | 10.94 | $9.82 | 1.5M |
| 2022-08-03 | 10.98 | $10.38 | 2.9M |
| 2022-08-02 | 11.00 | $10.90 | 1.9M |
| 2022-08-01 | 11.02 | $10.63 | 847300 |
| 2022-07-29 | 11.04 | $10.77 | 723200 |
| 2022-07-28 | 11.06 | $11.02 | 1.3M |
| 2022-07-27 | 11.07 | $11.21 | 876000 |
| 2022-07-26 | 11.08 | $11.12 | 1.1M |
| 2022-07-25 | 11.11 | $10.98 | 1.1M |
| 2022-07-22 | 11.14 | $11.00 | 447700 |
| 2022-07-21 | 11.15 | $11.07 | 532900 |
| 2022-07-20 | 11.14 | $11.56 | 911900 |
| 2022-07-19 | 11.12 | $11.29 | 1.0M |
| 2022-07-18 | 11.10 | $10.98 | 471600 |
| 2022-07-15 | 11.09 | $10.99 | 563700 |
| 2022-07-14 | 11.11 | $10.73 | 366500 |
| 2022-07-13 | 11.15 | $10.92 | 453400 |
| 2022-07-12 | 11.19 | $11.11 | 538400 |
| 2022-07-11 | 11.25 | $11.21 | 518200 |
| 2022-07-08 | 11.30 | $11.05 | 416900 |
| 2022-07-07 | 11.39 | $10.77 | 572500 |
| 2022-07-06 | 11.51 | $10.76 | 958900 |
| 2022-07-05 | 11.61 | $11.14 | 961300 |
| 2022-07-01 | 11.67 | $11.14 | 612000 |
| 2022-06-30 | 11.75 | $11.11 | 967500 |
| 2022-06-29 | 11.83 | $11.28 | 852500 |
| 2022-06-28 | 11.91 | $11.40 | 664200 |
| 2022-06-27 | 11.99 | $11.63 | 560100 |
| 2022-06-24 | 12.06 | $11.67 | 894800 |
| 2022-06-23 | 12.14 | $11.09 | 575900 |
| 2022-06-22 | 12.23 | $11.00 | 858800 |
| 2022-06-21 | 12.30 | $11.10 | 743600 |
| 2022-06-17 | 12.35 | $10.86 | 2.4M |
| 2022-06-16 | 12.41 | $10.75 | 2.1M |
| 2022-06-15 | 12.45 | $11.54 | 599000 |
| 2022-06-14 | 12.47 | $11.51 | 666400 |
| 2022-06-13 | 12.46 | $11.65 | 1.1M |
| 2022-06-10 | 12.41 | $12.25 | 637500 |
| 2022-06-09 | 12.32 | $12.38 | 825100 |
| 2022-06-08 | 12.22 | $12.82 | 844800 |
| 2022-06-07 | 12.11 | $13.06 | 867600 |
| 2022-06-06 | 12.04 | $12.81 | 1.5M |
| 2022-06-03 | 12.01 | $12.43 | 949700 |
| 2022-06-02 | 11.99 | $12.68 | 794500 |
| 2022-06-01 | 12.04 | $12.61 | 1.2M |
| 2022-05-31 | 12.07 | $12.87 | 1.3M |
| 2022-05-27 | 12.07 | $13.00 | 933900 |
| 2022-05-26 | 12.04 | $13.03 | 735700 |
| 2022-05-25 | 12.04 | $13.26 | 1.2M |
| 2022-05-24 | 12.02 | $12.91 | 975700 |
| 2022-05-23 | 12.00 | $12.42 | 1.1M |
| 2022-05-20 | 12.02 | $12.16 | 1.5M |
| 2022-05-19 | 12.07 | $12.10 | 1.3M |
| 2022-05-18 | 12.13 | $11.57 | 1.0M |
| 2022-05-17 | 12.24 | $11.82 | 888800 |
| 2022-05-16 | 12.34 | $11.33 | 1.2M |
| 2022-05-13 | 12.43 | $10.67 | 1.3M |
| 2022-05-12 | 12.57 | $10.41 | 1.6M |
| 2022-05-11 | 12.64 | $10.36 | 1.1M |
| 2022-05-10 | 12.69 | $10.79 | 1.4M |
| 2022-05-09 | 12.71 | $11.62 | 964200 |
| 2022-05-06 | 12.68 | $12.15 | 1.1M |
| 2022-05-05 | 12.64 | $11.99 | 3.3M |
| 2022-05-04 | 12.61 | $13.73 | 803900 |
| 2022-05-03 | 12.49 | $13.22 | 580300 |
| 2022-05-02 | 12.41 | $12.92 | 1.1M |
| 2022-04-29 | 12.34 | $12.43 | 606800 |
| 2022-04-28 | 12.28 | $13.00 | 478200 |
| 2022-04-27 | 12.13 | $12.76 | 553400 |
| 2022-04-26 | 12.01 | $12.49 | 1.0M |
| 2022-04-25 | 11.88 | $12.93 | 1.1M |
| 2022-04-22 | 11.74 | $13.04 | 774400 |
| 2022-04-21 | 11.58 | $13.41 | 905400 |
| 2022-04-20 | 11.39 | $13.81 | 1.8M |
| 2022-04-19 | 11.19 | $13.79 | 1.5M |
| 2022-04-18 | 10.98 | $13.14 | 1.5M |
| 2022-04-14 | 10.80 | $13.45 | 4.9M |
| 2022-04-13 | 10.60 | $11.70 | 1.2M |
| 2022-04-12 | 10.48 | $11.47 | 615100 |
| 2022-04-11 | 10.38 | $11.09 | 905400 |
| 2022-04-08 | 10.27 | $11.17 | 511200 |
| 2022-04-07 | 10.15 | $11.21 | 612700 |
| 2022-04-06 | 10.04 | $11.41 | 691100 |
| 2022-04-05 | 9.91 | $11.35 | 1.4M |
| 2022-04-04 | 9.77 | $11.65 | 755300 |
| 2022-04-01 | 9.61 | $11.49 | 1.2M |
| 2022-03-31 | 9.48 | $11.17 | 2.8M |
| 2022-03-30 | 9.36 | $10.13 | 588200 |
| 2022-03-29 | 9.29 | $10.20 | 649100 |
| 2022-03-28 | 9.21 | $9.98 | 575400 |
| 2022-03-25 | 9.17 | $10.10 | 490800 |
| 2022-03-24 | 9.12 | $9.78 | 296500 |
| 2022-03-23 | 9.08 | $9.75 | 881300 |
| 2022-03-22 | 9.05 | $9.70 | 553700 |
| 2022-03-21 | 9.03 | $9.75 | 432300 |
| 2022-03-18 | 9.03 | $9.47 | 1.7M |
| 2022-03-17 | 9.05 | $9.38 | 747100 |
| 2022-03-16 | 9.07 | $9.40 | 632500 |
| 2022-03-15 | 9.09 | $9.43 | 995400 |
| 2022-03-14 | 9.11 | $8.85 | 491100 |
| 2022-03-11 | 9.15 | $8.85 | 761500 |
| 2022-03-10 | 9.19 | $8.91 | 531300 |
| 2022-03-09 | 9.25 | $8.93 | 852000 |
| 2022-03-08 | 9.28 | $8.40 | 717900 |
| 2022-03-07 | 9.36 | $8.59 | 699600 |
| 2022-03-04 | 9.42 | $8.73 | 611200 |
| 2022-03-03 | 9.48 | $8.81 | 596500 |
| 2022-03-02 | 9.55 | $8.71 | 1.1M |
| 2022-03-01 | 9.63 | $8.74 | 638100 |
| 2022-02-28 | 9.70 | $9.11 | 745300 |
| 2022-02-25 | 9.74 | $9.16 | 710200 |
| 2022-02-24 | 9.79 | $9.00 | 2.3M |
| 2022-02-23 | 9.87 | $9.06 | 792300 |
| 2022-02-22 | 9.95 | $9.24 | 707900 |
| 2022-02-18 | 9.99 | $9.87 | 668800 |
| 2022-02-17 | 10.00 | $9.84 | 352900 |
| 2022-02-16 | 10.01 | $9.84 | 417200 |
| 2022-02-15 | 10.05 | $9.78 | 509800 |
| 2022-02-14 | 10.09 | $9.74 | 778500 |
| 2022-02-11 | 10.15 | $9.72 | 975000 |
| 2022-02-10 | 10.21 | $9.69 | 1.1M |
| 2022-02-09 | 10.26 | $10.06 | 686700 |
| 2022-02-08 | 10.29 | $9.60 | 733000 |
| 2022-02-07 | 10.32 | $9.87 | 1.5M |
| 2022-02-04 | 10.35 | $9.73 | 628900 |
| 2022-02-03 | 10.36 | $9.94 | 724300 |
| 2022-02-02 | 10.37 | $10.28 | 616600 |
| 2022-02-01 | 10.36 | $10.29 | 571000 |
| 2022-01-31 | 10.35 | $10.11 | 901800 |
| 2022-01-28 | 10.34 | $9.97 | 768400 |
| 2022-01-27 | 10.35 | $10.20 | 725100 |
| 2022-01-26 | 10.35 | $10.59 | 840600 |
| 2022-01-25 | 10.33 | $10.57 | 1.0M |
| 2022-01-24 | 10.31 | $10.17 | 1.3M |
| 2022-01-21 | 10.32 | $9.99 | 975700 |
| 2022-01-20 | 10.34 | $10.11 | 513100 |
| 2022-01-19 | 10.34 | $10.51 | 648300 |
| 2022-01-18 | 10.30 | $10.71 | 542100 |
| 2022-01-14 | 10.26 | $10.95 | 474600 |
| 2022-01-13 | 10.19 | $10.80 | 596300 |
| 2022-01-12 | 10.14 | $10.72 | 663600 |
| 2022-01-11 | 10.09 | $10.69 | 739100 |
| 2022-01-10 | 10.02 | $10.24 | 524000 |
| 2022-01-07 | 9.99 | $10.37 | 523600 |
| 2022-01-06 | 9.96 | $9.98 | 841600 |
| 2022-01-05 | 9.97 | $10.05 | 1.1M |
| 2022-01-04 | 9.98 | $10.17 | 463600 |
| 2022-01-03 | 9.99 | $10.13 | 432900 |
| 2021-12-31 | 10.00 | $9.97 | 578400 |
| 2021-12-30 | 10.02 | $9.99 | 504800 |
| 2021-12-29 | 10.04 | $10.19 | 434900 |
| 2021-12-28 | 10.07 | $10.28 | 715100 |
| 2021-12-27 | 10.11 | $10.26 | 624500 |
| 2021-12-23 | 10.16 | $10.29 | 443500 |
| 2021-12-22 | 10.24 | $10.29 | 569100 |
| 2021-12-21 | 10.32 | $10.24 | 563500 |
| 2021-12-20 | 10.40 | $9.77 | 1.1M |
| 2021-12-17 | 10.49 | $9.85 | 3.2M |
| 2021-12-16 | 10.56 | $9.53 | 883400 |
| 2021-12-15 | 10.67 | $9.81 | 1.2M |
| 2021-12-14 | 10.76 | $9.69 | 874800 |
| 2021-12-13 | 10.84 | $9.32 | 653500 |
| 2021-12-10 | 10.95 | $9.64 | 471000 |
| 2021-12-09 | 11.01 | $9.80 | 584400 |
| 2021-12-08 | 11.05 | $10.03 | 493600 |
| 2021-12-07 | 11.04 | $10.37 | 918800 |
| 2021-12-06 | 11.00 | $10.43 | 715600 |
| 2021-12-03 | 10.96 | $10.25 | 585700 |
| 2021-12-02 | 10.90 | $10.33 | 1.0M |
| 2021-12-01 | 10.85 | $10.41 | 644000 |
| 2021-11-30 | 10.78 | $10.77 | 1.2M |
| 2021-11-29 | 10.68 | $11.07 | 614800 |
| 2021-11-26 | 10.55 | $11.30 | 516800 |
| 2021-11-24 | 10.42 | $11.88 | 342900 |
| 2021-11-23 | 10.24 | $11.88 | 518800 |
| 2021-11-22 | 10.07 | $11.84 | 774200 |
| 2021-11-19 | 9.93 | $11.59 | 894400 |
| 2021-11-18 | 9.80 | $11.32 | 959300 |
| 2021-11-17 | 9.69 | $11.58 | 764100 |
| 2021-11-16 | 9.57 | $11.63 | 913500 |
| 2021-11-15 | 9.45 | $11.45 | 1.0M |
| 2021-11-12 | 9.34 | $11.39 | 1.3M |
| 2021-11-11 | 9.24 | $10.87 | 966900 |
| 2021-11-10 | 9.17 | $10.60 | 1.2M |
| 2021-11-09 | 9.12 | $9.79 | 655200 |
| 2021-11-08 | 9.10 | $9.64 | 632000 |
| 2021-11-05 | 9.09 | $9.57 | 860600 |
| 2021-11-04 | 9.09 | $9.11 | 484400 |
| 2021-11-03 | 9.08 | $9.30 | 624700 |
| 2021-11-02 | 9.06 | $8.92 | 775500 |
| 2021-11-01 | 9.06 | $8.82 | 549700 |
| 2021-10-29 | 9.06 | $8.61 | 648000 |
| 2021-10-28 | 9.07 | $8.56 | 636700 |
| 2021-10-27 | 9.09 | $8.36 | 730800 |
| 2021-10-26 | 9.12 | $8.47 | 824600 |
| 2021-10-25 | 9.13 | $9.00 | 848600 |
| 2021-10-22 | 9.11 | $9.00 | 479800 |
| 2021-10-21 | 9.09 | $9.16 | 476800 |
| 2021-10-20 | 9.06 | $9.23 | 386200 |
| 2021-10-19 | 9.03 | $9.15 | 288900 |
| 2021-10-18 | 9.00 | $9.23 | 376300 |
| 2021-10-15 | 8.98 | $9.41 | 508100 |
| 2021-10-14 | 8.94 | $9.49 | 387200 |
| 2021-10-13 | 8.90 | $9.49 | 290800 |
| 2021-10-12 | 8.87 | $9.48 | 916500 |
| 2021-10-11 | 8.83 | $9.51 | 718900 |
| 2021-10-08 | 8.80 | $9.40 | 1.1M |
| 2021-10-07 | 8.78 | $8.97 | 512000 |
| 2021-10-06 | 8.78 | $8.87 | 422500 |
| 2021-10-05 | 8.80 | $8.94 | 522500 |
| 2021-10-04 | 8.82 | $8.82 | 480600 |
| 2021-10-01 | 8.86 | $8.88 | 679000 |
| 2021-09-30 | 8.90 | $8.90 | 573400 |
| 2021-09-29 | 8.94 | $8.95 | 605900 |
| 2021-09-28 | 8.98 | $8.69 | 681000 |
| 2021-09-27 | 9.03 | $8.72 | 864300 |
| 2021-09-24 | 9.08 | $8.52 | 663000 |
| 2021-09-23 | 9.12 | $8.62 | 526700 |
| 2021-09-22 | 9.16 | $8.57 | 816400 |
| 2021-09-21 | 9.22 | $8.62 | 664800 |
| 2021-09-20 | 9.26 | $8.73 | 1.3M |
| 2021-09-17 | 9.29 | $8.56 | 2.9M |
| 2021-09-16 | 9.33 | $8.81 | 599400 |
| 2021-09-15 | 9.39 | $8.79 | 714500 |
| 2021-09-14 | 9.47 | $8.74 | 884100 |
| 2021-09-13 | 9.56 | $8.98 | 690900 |
| 2021-09-10 | 9.65 | $8.90 | 738600 |
| 2021-09-09 | 9.75 | $9.07 | 745700 |
| 2021-09-08 | 9.83 | $9.18 | 587300 |
| 2021-09-07 | 9.90 | $9.42 | 620500 |
| 2021-09-03 | 9.97 | $9.50 | 437900 |
| 2021-09-02 | 10.02 | $9.77 | 466000 |
| 2021-09-01 | 10.04 | $9.74 | 635200 |
| 2021-08-31 | 10.07 | $9.72 | 628700 |
| 2021-08-30 | 10.08 | $9.62 | 643300 |
| 2021-08-27 | 10.11 | $9.64 | 593400 |
| 2021-08-26 | 10.14 | $9.38 | 479400 |
| 2021-08-25 | 10.18 | $9.54 | 586700 |
| 2021-08-24 | 10.21 | $9.60 | 602700 |
| 2021-08-23 | 10.24 | $9.45 | 557700 |
| 2021-08-20 | 10.28 | $9.39 | 890000 |
| 2021-08-19 | 10.30 | $9.37 | 1.1M |
| 2021-08-18 | 10.32 | $10.01 | 641600 |
| 2021-08-17 | 10.33 | $10.43 | 460100 |
| 2021-08-16 | 10.31 | $10.55 | 560000 |
| 2021-08-13 | 10.26 | $10.72 | 432900 |
| 2021-08-12 | 10.21 | $10.84 | 486100 |
| 2021-08-11 | 10.16 | $10.80 | 755400 |
| 2021-08-10 | 10.13 | $10.55 | 829600 |
| 2021-08-09 | 10.11 | $10.69 | 901900 |
| 2021-08-06 | 10.11 | $10.51 | 505800 |
| 2021-08-05 | 10.10 | $10.29 | 841500 |
| 2021-08-04 | 10.11 | $10.27 | 596700 |
| 2021-08-03 | 10.13 | $10.04 | 846200 |
| 2021-08-02 | 10.15 | $10.16 | 661200 |
| 2021-07-30 | 10.17 | $10.28 | 1.1M |
| 2021-07-29 | 10.18 | $10.20 | 377000 |
| 2021-07-28 | 10.19 | $10.13 | 522200 |
| 2021-07-27 | 10.22 | $10.17 | 471200 |
| 2021-07-26 | 10.26 | $10.16 | 600900 |
| 2021-07-23 | 10.31 | $9.73 | 601600 |
| 2021-07-22 | 10.41 | $9.83 | 543800 |
| 2021-07-21 | 10.48 | $10.24 | 742900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.90
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.78
Average
14.45
Maximum
29.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.90 | $30.65 | 983436 |
| 2026-07-16 | 29.82 | $30.65 | 832215 |
| 2026-07-15 | 29.74 | $31.09 | 1.0M |
| 2026-07-14 | 29.59 | $31.36 | 821800 |
| 2026-07-13 | 29.41 | $31.43 | 853408 |
| 2026-07-10 | 29.19 | $31.89 | 753545 |
| 2026-07-09 | 28.91 | $31.28 | 1.5M |
| 2026-07-08 | 28.66 | $30.62 | 1.6M |
| 2026-07-07 | 28.46 | $29.30 | 1.8M |
| 2026-07-06 | 28.37 | $30.42 | 2.8M |
| 2026-07-02 | 28.15 | $31.03 | 794335 |
| 2026-07-01 | 27.85 | $31.01 | 1.4M |
| 2026-06-30 | 27.51 | $30.38 | 1.6M |
| 2026-06-29 | 27.21 | $30.29 | 1.2M |
| 2026-06-26 | 26.89 | $30.77 | 2.6M |
| 2026-06-25 | 26.48 | $29.38 | 1.1M |
| 2026-06-24 | 26.18 | $29.80 | 1.3M |
| 2026-06-23 | 25.79 | $29.73 | 1.9M |
| 2026-06-22 | 25.38 | $29.65 | 1.9M |
| 2026-06-18 | 24.93 | $28.90 | 2.8M |
| 2026-06-17 | 24.51 | $28.17 | 1.7M |
| 2026-06-16 | 24.13 | $27.88 | 1.2M |
| 2026-06-15 | 23.73 | $27.77 | 1.5M |
| 2026-06-12 | 23.31 | $27.10 | 924000 |
| 2026-06-11 | 22.91 | $26.85 | 1.4M |
| 2026-06-10 | 22.49 | $26.45 | 2.3M |
| 2026-06-09 | 22.08 | $25.18 | 1.5M |
| 2026-06-08 | 21.75 | $24.72 | 1.7M |
| 2026-06-05 | 21.44 | $23.21 | 827000 |
| 2026-06-04 | 21.25 | $23.06 | 1.4M |
| 2026-06-03 | 21.06 | $21.71 | 736511 |
| 2026-06-02 | 20.99 | $21.35 | 935307 |
| 2026-06-01 | 20.95 | $21.21 | 771334 |
| 2026-05-29 | 20.93 | $21.08 | 1.3M |
| 2026-05-28 | 20.91 | $21.77 | 722840 |
| 2026-05-27 | 20.82 | $21.19 | 674600 |
| 2026-05-26 | 20.78 | $21.19 | 1.6M |
| 2026-05-22 | 20.74 | $21.50 | 661200 |
| 2026-05-21 | 20.66 | $21.12 | 865700 |
| 2026-05-20 | 20.61 | $21.39 | 746300 |
| 2026-05-19 | 20.53 | $21.01 | 631709 |
| 2026-05-18 | 20.48 | $21.02 | 719400 |
| 2026-05-15 | 20.42 | $20.74 | 1.6M |
| 2026-05-14 | 20.39 | $21.25 | 1.1M |
| 2026-05-13 | 20.30 | $20.60 | 1.1M |
| 2026-05-12 | 20.27 | $19.60 | 1.1M |
| 2026-05-11 | 20.34 | $19.88 | 1.5M |
| 2026-05-08 | 20.38 | $20.33 | 2.0M |
| 2026-05-07 | 20.39 | $21.82 | 2.9M |
| 2026-05-06 | 20.24 | $21.17 | 1.9M |
| 2026-05-05 | 20.14 | $19.42 | 1.2M |
| 2026-05-04 | 20.22 | $20.15 | 607051 |
| 2026-05-01 | 20.22 | $20.58 | 636500 |
| 2026-04-30 | 20.19 | $20.46 | 613600 |
| 2026-04-29 | 20.16 | $20.54 | 412500 |
| 2026-04-28 | 20.12 | $20.57 | 502600 |
| 2026-04-27 | 20.07 | $20.25 | 507700 |
| 2026-04-24 | 20.05 | $20.51 | 783700 |
| 2026-04-23 | 20.00 | $20.04 | 441300 |
| 2026-04-22 | 20.00 | $20.41 | 965300 |
| 2026-04-21 | 19.95 | $20.57 | 506800 |
| 2026-04-20 | 19.89 | $20.62 | 1.2M |
| 2026-04-17 | 19.81 | $20.45 | 982100 |
| 2026-04-16 | 19.74 | $20.22 | 710600 |
| 2026-04-15 | 19.69 | $20.08 | 661700 |
| 2026-04-14 | 19.65 | $19.95 | 1.3M |
| 2026-04-13 | 19.62 | $19.93 | 815700 |
| 2026-04-10 | 19.59 | $19.92 | 399200 |
| 2026-04-09 | 19.55 | $20.22 | 525200 |
| 2026-04-08 | 19.48 | $20.38 | 1.1M |
| 2026-04-07 | 19.39 | $19.98 | 676600 |
| 2026-04-06 | 19.33 | $20.05 | 1.0M |
| 2026-04-02 | 19.25 | $20.51 | 1.1M |
| 2026-04-01 | 19.12 | $19.13 | 792300 |
| 2026-03-31 | 19.12 | $18.91 | 1.2M |
| 2026-03-30 | 19.14 | $19.07 | 1.0M |
| 2026-03-27 | 19.15 | $19.44 | 1.3M |
| 2026-03-26 | 19.12 | $19.79 | 995700 |
| 2026-03-25 | 19.04 | $19.98 | 2.3M |
| 2026-03-24 | 18.95 | $19.94 | 2.7M |
| 2026-03-23 | 18.84 | $20.23 | 1.5M |
| 2026-03-20 | 18.70 | $19.46 | 4.3M |
| 2026-03-19 | 18.61 | $19.91 | 1.1M |
| 2026-03-18 | 18.48 | $20.22 | 1.5M |
| 2026-03-17 | 18.30 | $20.28 | 2.1M |
| 2026-03-16 | 18.09 | $19.00 | 1.5M |
| 2026-03-13 | 17.99 | $18.21 | 802900 |
| 2026-03-12 | 17.97 | $17.64 | 747200 |
| 2026-03-11 | 18.00 | $17.49 | 1.1M |
| 2026-03-10 | 18.06 | $17.72 | 1.1M |
| 2026-03-09 | 18.09 | $17.92 | 943400 |
| 2026-03-06 | 18.11 | $18.06 | 824300 |
| 2026-03-05 | 18.11 | $18.39 | 714100 |
| 2026-03-04 | 18.08 | $18.46 | 745000 |
| 2026-03-03 | 18.04 | $18.34 | 1.5M |
| 2026-03-02 | 18.01 | $18.19 | 1.3M |
| 2026-02-27 | 17.99 | $17.68 | 1.1M |
| 2026-02-26 | 18.03 | $17.48 | 1.0M |
| 2026-02-25 | 18.09 | $17.17 | 1.1M |
| 2026-02-24 | 18.18 | $16.47 | 1.0M |
| 2026-02-23 | 18.36 | $16.21 | 1.5M |
| 2026-02-20 | 18.59 | $16.74 | 3.1M |
| 2026-02-19 | 18.78 | $18.66 | 754400 |
| 2026-02-18 | 18.80 | $18.56 | 762100 |
| 2026-02-17 | 18.82 | $18.69 | 888400 |
| 2026-02-13 | 18.84 | $18.92 | 1.8M |
| 2026-02-12 | 18.83 | $17.86 | 2.5M |
| 2026-02-11 | 18.93 | $18.50 | 663000 |
| 2026-02-10 | 18.97 | $18.69 | 507000 |
| 2026-02-09 | 19.00 | $18.89 | 570800 |
| 2026-02-06 | 19.02 | $18.72 | 2.1M |
| 2026-02-05 | 19.05 | $18.63 | 729100 |
| 2026-02-04 | 19.09 | $18.62 | 840600 |
| 2026-02-03 | 19.14 | $18.70 | 948800 |
| 2026-02-02 | 19.19 | $18.51 | 1.0M |
| 2026-01-30 | 19.26 | $18.53 | 1.1M |
| 2026-01-29 | 19.33 | $18.75 | 1.2M |
| 2026-01-28 | 19.39 | $18.47 | 987600 |
| 2026-01-27 | 19.49 | $18.66 | 1.2M |
| 2026-01-26 | 19.58 | $18.66 | 1.8M |
| 2026-01-23 | 19.68 | $20.07 | 354900 |
| 2026-01-22 | 19.63 | $20.13 | 694400 |
| 2026-01-21 | 19.58 | $19.86 | 1.0M |
| 2026-01-20 | 19.55 | $20.17 | 1.9M |
| 2026-01-16 | 19.49 | $20.01 | 651200 |
| 2026-01-15 | 19.43 | $19.91 | 655600 |
| 2026-01-14 | 19.38 | $19.93 | 832400 |
| 2026-01-13 | 19.33 | $19.94 | 547600 |
| 2026-01-12 | 19.26 | $20.18 | 697200 |
| 2026-01-09 | 19.16 | $20.30 | 881300 |
| 2026-01-08 | 19.05 | $19.71 | 825100 |
| 2026-01-07 | 18.98 | $18.95 | 691200 |
| 2026-01-06 | 18.98 | $18.96 | 843200 |
| 2026-01-05 | 18.98 | $19.62 | 687900 |
| 2026-01-02 | 18.91 | $19.02 | 649800 |
| 2025-12-31 | 18.90 | $19.11 | 931100 |
| 2025-12-30 | 18.88 | $19.13 | 649100 |
| 2025-12-29 | 18.85 | $19.35 | 580800 |
| 2025-12-26 | 18.80 | $19.22 | 520200 |
| 2025-12-24 | 18.76 | $19.10 | 329200 |
| 2025-12-23 | 18.72 | $18.99 | 703400 |
| 2025-12-22 | 18.69 | $19.34 | 1.0M |
| 2025-12-19 | 18.62 | $18.97 | 2.9M |
| 2025-12-18 | 18.59 | $19.62 | 781000 |
| 2025-12-17 | 18.48 | $19.47 | 898700 |
| 2025-12-16 | 18.37 | $19.02 | 878700 |
| 2025-12-15 | 18.30 | $18.99 | 1.0M |
| 2025-12-12 | 18.23 | $18.90 | 838800 |
| 2025-12-11 | 18.16 | $18.95 | 896300 |
| 2025-12-10 | 18.08 | $18.59 | 1.3M |
| 2025-12-09 | 18.03 | $18.78 | 885200 |
| 2025-12-08 | 17.95 | $18.58 | 985000 |
| 2025-12-05 | 17.88 | $18.64 | 785000 |
| 2025-12-04 | 17.80 | $18.61 | 735900 |
| 2025-12-03 | 17.71 | $18.60 | 878500 |
| 2025-12-02 | 17.62 | $18.28 | 884400 |
| 2025-12-01 | 17.55 | $17.93 | 816100 |
| 2025-11-28 | 17.51 | $18.05 | 492900 |
| 2025-11-26 | 17.45 | $17.88 | 1.4M |
| 2025-11-25 | 17.41 | $17.72 | 933600 |
| 2025-11-24 | 17.38 | $17.34 | 1.2M |
| 2025-11-21 | 17.38 | $17.07 | 948500 |
| 2025-11-20 | 17.41 | $16.71 | 1.1M |
| 2025-11-19 | 17.49 | $16.76 | 2.2M |
| 2025-11-18 | 17.56 | $16.13 | 1.0M |
| 2025-11-17 | 17.71 | $16.22 | 1.1M |
| 2025-11-14 | 17.87 | $17.19 | 1.2M |
| 2025-11-13 | 17.94 | $16.75 | 1.3M |
| 2025-11-12 | 18.07 | $17.08 | 1.3M |
| 2025-11-11 | 18.17 | $17.23 | 1.3M |
| 2025-11-10 | 18.27 | $17.45 | 1.8M |
| 2025-11-07 | 18.36 | $16.95 | 1.9M |
| 2025-11-06 | 18.51 | $16.79 | 2.6M |
| 2025-11-05 | 18.69 | $18.64 | 1.1M |
| 2025-11-04 | 18.69 | $18.43 | 553100 |
| 2025-11-03 | 18.72 | $18.85 | 925400 |
| 2025-10-31 | 18.71 | $18.53 | 1.1M |
| 2025-10-30 | 18.73 | $18.32 | 1.0M |
| 2025-10-29 | 18.77 | $18.66 | 1.1M |
| 2025-10-28 | 18.78 | $18.37 | 562600 |
| 2025-10-27 | 18.82 | $18.56 | 480800 |
| 2025-10-24 | 18.85 | $18.78 | 458400 |
| 2025-10-23 | 18.86 | $18.72 | 643400 |
| 2025-10-22 | 18.87 | $18.44 | 791600 |
| 2025-10-21 | 18.92 | $18.27 | 395000 |
| 2025-10-20 | 18.99 | $18.02 | 508000 |
| 2025-10-17 | 19.09 | $17.96 | 685200 |
| 2025-10-16 | 19.21 | $17.74 | 1.3M |
| 2025-10-15 | 19.36 | $17.98 | 1.1M |
| 2025-10-14 | 19.51 | $18.17 | 1.1M |
| 2025-10-13 | 19.65 | $17.93 | 962200 |
| 2025-10-10 | 19.83 | $17.99 | 884000 |
| 2025-10-09 | 20.02 | $18.31 | 684100 |
| 2025-10-08 | 20.20 | $18.75 | 1.1M |
| 2025-10-07 | 20.35 | $18.93 | 1.2M |
| 2025-10-06 | 20.50 | $19.09 | 693100 |
| 2025-10-03 | 20.65 | $19.82 | 895600 |
| 2025-10-02 | 20.74 | $19.48 | 971700 |
| 2025-10-01 | 20.87 | $20.55 | 791300 |
| 2025-09-30 | 20.91 | $20.35 | 761100 |
| 2025-09-29 | 20.97 | $21.54 | 1.2M |
| 2025-09-26 | 20.91 | $21.55 | 519900 |
| 2025-09-25 | 20.84 | $21.38 | 1.0M |
| 2025-09-24 | 20.78 | $21.54 | 832000 |
| 2025-09-23 | 20.70 | $21.23 | 1.0M |
| 2025-09-22 | 20.64 | $21.15 | 988700 |
| 2025-09-19 | 20.59 | $20.91 | 2.3M |
| 2025-09-18 | 20.56 | $20.93 | 792100 |
| 2025-09-17 | 20.52 | $20.67 | 849400 |
| 2025-09-16 | 20.50 | $20.63 | 699200 |
| 2025-09-15 | 20.49 | $20.97 | 1.0M |
| 2025-09-12 | 20.44 | $21.10 | 1.1M |
| 2025-09-11 | 20.37 | $21.42 | 1.4M |
| 2025-09-10 | 20.26 | $20.33 | 831600 |
| 2025-09-09 | 20.25 | $20.43 | 1.0M |
| 2025-09-08 | 20.23 | $19.62 | 1.0M |
| 2025-09-05 | 20.30 | $19.67 | 685200 |
| 2025-09-04 | 20.36 | $19.87 | 541700 |
| 2025-09-03 | 20.41 | $20.06 | 748200 |
| 2025-09-02 | 20.45 | $20.11 | 495200 |
| 2025-08-29 | 20.49 | $20.28 | 1.1M |
| 2025-08-28 | 20.51 | $20.18 | 642400 |
| 2025-08-27 | 20.54 | $20.54 | 617300 |
| 2025-08-26 | 20.54 | $20.37 | 1.4M |
| 2025-08-25 | 20.56 | $20.54 | 1.2M |
| 2025-08-22 | 20.56 | $20.79 | 1.2M |
| 2025-08-21 | 20.54 | $20.45 | 911500 |
| 2025-08-20 | 20.55 | $20.98 | 1.1M |
| 2025-08-19 | 20.50 | $21.05 | 1.4M |
| 2025-08-18 | 20.45 | $20.67 | 718000 |
| 2025-08-15 | 20.42 | $20.82 | 950900 |
| 2025-08-14 | 20.38 | $20.46 | 1.1M |
| 2025-08-13 | 20.37 | $20.66 | 994200 |
| 2025-08-12 | 20.34 | $20.70 | 1.3M |
| 2025-08-11 | 20.30 | $20.19 | 895600 |
| 2025-08-08 | 20.32 | $20.50 | 1.6M |
| 2025-08-07 | 20.30 | $20.00 | 2.0M |
| 2025-08-06 | 20.33 | $19.60 | 2.2M |
| 2025-08-05 | 20.41 | $20.11 | 736300 |
| 2025-08-04 | 20.44 | $19.66 | 560100 |
| 2025-08-01 | 20.52 | $19.61 | 705300 |
| 2025-07-31 | 20.61 | $20.04 | 636600 |
| 2025-07-30 | 20.67 | $19.80 | 568100 |
| 2025-07-29 | 20.77 | $19.96 | 597900 |
| 2025-07-28 | 20.85 | $20.12 | 972900 |
| 2025-07-25 | 20.93 | $20.73 | 1.1M |
| 2025-07-24 | 20.95 | $19.97 | 886500 |
| 2025-07-23 | 21.05 | $19.82 | 965000 |
| 2025-07-22 | 21.18 | $19.73 | 1.2M |
| 2025-07-21 | 21.33 | $20.24 | 1.4M |
| 2025-07-18 | 21.45 | $20.81 | 1.4M |
| 2025-07-17 | 21.52 | $21.34 | 1.1M |
| 2025-07-16 | 21.53 | $21.40 | 923000 |
| 2025-07-15 | 21.55 | $21.25 | 908100 |
| 2025-07-14 | 21.58 | $22.09 | 986000 |
| 2025-07-11 | 21.53 | $21.94 | 644800 |
| 2025-07-10 | 21.48 | $22.23 | 722600 |
| 2025-07-09 | 21.40 | $22.29 | 951200 |
| 2025-07-08 | 21.31 | $22.06 | 1.2M |
| 2025-07-07 | 21.23 | $22.53 | 1.9M |
| 2025-07-03 | 21.10 | $21.68 | 772800 |
| 2025-07-02 | 21.03 | $21.04 | 841600 |
| 2025-07-01 | 21.03 | $21.06 | 1.1M |
| 2025-06-30 | 21.03 | $21.07 | 965000 |
| 2025-06-27 | 21.03 | $20.77 | 1.4M |
| 2025-06-26 | 21.05 | $20.52 | 560600 |
| 2025-06-25 | 21.11 | $20.10 | 445800 |
| 2025-06-24 | 21.22 | $20.37 | 641800 |
| 2025-06-23 | 21.31 | $20.49 | 649300 |
| 2025-06-20 | 21.39 | $20.49 | 1.5M |
| 2025-06-18 | 21.49 | $20.65 | 810300 |
| 2025-06-17 | 21.57 | $20.47 | 793100 |
| 2025-06-16 | 21.69 | $20.73 | 1.1M |
| 2025-06-13 | 21.79 | $20.61 | 1.2M |
| 2025-06-12 | 21.92 | $21.48 | 1.2M |
| 2025-06-11 | 21.96 | $21.44 | 853600 |
| 2025-06-10 | 22.02 | $21.84 | 816000 |
| 2025-06-09 | 22.03 | $22.29 | 1.1M |
| 2025-06-06 | 22.01 | $21.98 | 572400 |
| 2025-06-05 | 22.01 | $21.60 | 1.3M |
| 2025-06-04 | 22.05 | $22.00 | 658300 |
| 2025-06-03 | 22.06 | $21.95 | 858500 |
| 2025-06-02 | 22.07 | $21.92 | 744400 |
| 2025-05-30 | 22.09 | $21.96 | 1.2M |
| 2025-05-29 | 22.10 | $21.92 | 504700 |
| 2025-05-28 | 22.12 | $21.89 | 910200 |
| 2025-05-27 | 22.14 | $22.42 | 957800 |
| 2025-05-23 | 22.11 | $22.11 | 568300 |
| 2025-05-22 | 22.12 | $22.40 | 727000 |
| 2025-05-21 | 22.09 | $22.35 | 817800 |
| 2025-05-20 | 22.06 | $22.57 | 877800 |
| 2025-05-19 | 22.00 | $22.71 | 855000 |
| 2025-05-16 | 21.93 | $21.89 | 748500 |
| 2025-05-15 | 21.93 | $21.92 | 1.1M |
| 2025-05-14 | 21.93 | $21.57 | 711400 |
| 2025-05-13 | 21.97 | $21.72 | 687300 |
| 2025-05-12 | 22.00 | $21.64 | 1.1M |
| 2025-05-09 | 22.04 | $21.88 | 1.1M |
| 2025-05-08 | 22.05 | $22.02 | 2.6M |
| 2025-05-07 | 22.06 | $22.60 | 2.0M |
| 2025-05-06 | 22.00 | $23.06 | 976300 |
| 2025-05-05 | 21.89 | $22.96 | 619600 |
| 2025-05-02 | 21.78 | $22.89 | 979300 |
| 2025-05-01 | 21.66 | $22.79 | 702000 |
| 2025-04-30 | 21.54 | $22.64 | 1.1M |
| 2025-04-29 | 21.42 | $22.78 | 1.2M |
| 2025-04-28 | 21.28 | $22.20 | 907900 |
| 2025-04-25 | 21.18 | $22.25 | 2.1M |
| 2025-04-24 | 21.07 | $21.89 | 1.1M |
| 2025-04-23 | 20.99 | $21.63 | 1.2M |
| 2025-04-22 | 20.92 | $21.67 | 1.1M |
| 2025-04-21 | 20.84 | $21.51 | 1.2M |
| 2025-04-17 | 20.77 | $22.21 | 707300 |
| 2025-04-16 | 20.62 | $21.95 | 764700 |
| 2025-04-15 | 20.48 | $22.10 | 1.2M |
| 2025-04-14 | 20.30 | $21.51 | 752200 |
| 2025-04-11 | 20.18 | $21.48 | 1.1M |
| 2025-04-10 | 20.04 | $20.86 | 1.1M |
| 2025-04-09 | 19.95 | $20.38 | 1.6M |
| 2025-04-08 | 19.91 | $19.06 | 1.1M |
| 2025-04-07 | 20.00 | $19.50 | 1.7M |
| 2025-04-04 | 20.05 | $19.41 | 987500 |
| 2025-04-03 | 20.12 | $20.45 | 938800 |
| 2025-04-02 | 20.08 | $20.71 | 1.0M |
| 2025-04-01 | 20.02 | $20.60 | 776100 |
| 2025-03-31 | 19.96 | $20.29 | 805700 |
| 2025-03-28 | 19.92 | $20.41 | 581100 |
| 2025-03-27 | 19.87 | $20.62 | 847100 |
| 2025-03-26 | 19.79 | $20.51 | 1.0M |
| 2025-03-25 | 19.72 | $20.25 | 677600 |
| 2025-03-24 | 19.66 | $20.37 | 889200 |
| 2025-03-21 | 19.59 | $20.01 | 2.4M |
| 2025-03-20 | 19.54 | $20.54 | 863900 |
| 2025-03-19 | 19.44 | $20.36 | 830800 |
| 2025-03-18 | 19.34 | $19.83 | 1.1M |
| 2025-03-17 | 19.29 | $20.08 | 1.0M |
| 2025-03-14 | 19.20 | $20.32 | 642600 |
| 2025-03-13 | 19.08 | $19.86 | 1.1M |
| 2025-03-12 | 19.00 | $20.09 | 1.9M |
| 2025-03-11 | 18.89 | $18.73 | 1.4M |
| 2025-03-10 | 18.91 | $19.00 | 1.4M |
| 2025-03-07 | 18.90 | $19.07 | 2.4M |
| 2025-03-06 | 18.88 | $19.17 | 1.5M |
| 2025-03-05 | 18.85 | $18.40 | 974200 |
| 2025-03-04 | 18.89 | $18.03 | 1.1M |
| 2025-03-03 | 18.98 | $18.18 | 1.1M |
| 2025-02-28 | 19.07 | $18.76 | 1.6M |
| 2025-02-27 | 19.10 | $18.92 | 1.7M |
| 2025-02-26 | 19.12 | $18.16 | 1.8M |
| 2025-02-25 | 19.22 | $18.20 | 1.1M |
| 2025-02-24 | 19.33 | $18.23 | 1.1M |
| 2025-02-21 | 19.45 | $18.02 | 1.2M |
| 2025-02-20 | 19.60 | $18.53 | 762000 |
| 2025-02-19 | 19.71 | $19.14 | 949400 |
| 2025-02-18 | 19.77 | $19.19 | 1.7M |
| 2025-02-14 | 19.83 | $18.83 | 979700 |
| 2025-02-13 | 19.93 | $19.06 | 1.6M |
| 2025-02-12 | 20.02 | $19.18 | 2.6M |
| 2025-02-11 | 20.11 | $18.04 | 4.4M |
| 2025-02-10 | 20.33 | $18.84 | 1.8M |
| 2025-02-07 | 20.49 | $18.43 | 939600 |
| 2025-02-06 | 20.71 | $18.76 | 1.2M |
| 2025-02-05 | 20.91 | $19.25 | 1.2M |
| 2025-02-04 | 21.09 | $18.88 | 1.9M |
| 2025-02-03 | 21.32 | $20.01 | 663900 |
| 2025-01-31 | 21.46 | $20.46 | 1.7M |
| 2025-01-30 | 21.56 | $20.71 | 1.2M |
| 2025-01-29 | 21.65 | $20.51 | 1.1M |
| 2025-01-28 | 21.77 | $20.22 | 1.3M |
| 2025-01-27 | 21.93 | $20.87 | 1.3M |
| 2025-01-24 | 22.04 | $21.24 | 1.2M |
| 2025-01-23 | 22.13 | $21.66 | 927800 |
| 2025-01-22 | 22.18 | $22.24 | 1.5M |
| 2025-01-21 | 22.17 | $22.94 | 1.6M |
| 2025-01-17 | 22.09 | $23.05 | 1.5M |
| 2025-01-16 | 21.99 | $22.71 | 1.1M |
| 2025-01-15 | 21.91 | $22.82 | 1.1M |
| 2025-01-14 | 21.82 | $22.34 | 839400 |
| 2025-01-13 | 21.76 | $22.09 | 555400 |
| 2025-01-10 | 21.73 | $22.08 | 993600 |
| 2025-01-08 | 21.69 | $22.97 | 1.5M |
| 2025-01-07 | 21.56 | $21.92 | 968100 |
| 2025-01-06 | 21.52 | $21.96 | 812000 |
| 2025-01-03 | 21.47 | $22.22 | 638900 |
| 2025-01-02 | 21.40 | $21.73 | 803700 |
| 2024-12-31 | 21.36 | $21.74 | 973300 |
| 2024-12-30 | 21.32 | $21.58 | 887600 |
| 2024-12-27 | 21.29 | $21.33 | 687100 |
| 2024-12-26 | 21.29 | $21.78 | 716900 |
| 2024-12-24 | 21.24 | $21.64 | 350600 |
| 2024-12-23 | 21.20 | $21.15 | 677700 |
| 2024-12-20 | 21.20 | $20.85 | 3.9M |
| 2024-12-19 | 21.24 | $21.00 | 1.1M |
| 2024-12-18 | 21.26 | $20.53 | 966400 |
| 2024-12-17 | 21.34 | $21.39 | 1.0M |
| 2024-12-16 | 21.33 | $21.75 | 742500 |
| 2024-12-13 | 21.29 | $21.88 | 555600 |
| 2024-12-12 | 21.23 | $22.02 | 698000 |
| 2024-12-11 | 21.15 | $21.86 | 963700 |
| 2024-12-10 | 21.07 | $22.25 | 2.3M |
| 2024-12-09 | 20.95 | $21.93 | 1.4M |
| 2024-12-06 | 20.84 | $21.52 | 792800 |
| 2024-12-05 | 20.77 | $21.37 | 868700 |
| 2024-12-04 | 20.71 | $21.88 | 1.3M |
| 2024-12-03 | 20.58 | $21.35 | 1.2M |
| 2024-12-02 | 20.50 | $21.64 | 1.8M |
| 2024-11-29 | 20.38 | $22.33 | 735900 |
| 2024-11-27 | 20.18 | $22.49 | 1.7M |
| 2024-11-26 | 19.94 | $21.94 | 781600 |
| 2024-11-25 | 19.73 | $21.97 | 1.2M |
| 2024-11-22 | 19.49 | $22.01 | 2.8M |
| 2024-11-21 | 19.22 | $21.80 | 702100 |
| 2024-11-20 | 18.95 | $21.47 | 726400 |
| 2024-11-19 | 18.69 | $22.01 | 1.2M |
| 2024-11-18 | 18.34 | $21.14 | 1.2M |
| 2024-11-15 | 18.04 | $21.36 | 1.1M |
| 2024-11-14 | 17.69 | $21.43 | 1.5M |
| 2024-11-13 | 17.30 | $21.52 | 2.4M |
| 2024-11-12 | 16.86 | $22.13 | 2.3M |
| 2024-11-11 | 16.30 | $23.94 | 3.3M |
| 2024-11-08 | 15.50 | $22.52 | 4.1M |
| 2024-11-07 | 14.76 | $22.08 | 4.1M |
| 2024-11-06 | 13.99 | $17.58 | 6.5M |
| 2024-11-05 | 13.61 | $13.63 | 1.2M |
| 2024-11-04 | 13.61 | $13.19 | 2.4M |
| 2024-11-01 | 13.65 | $13.31 | 1.3M |
| 2024-10-31 | 13.69 | $13.81 | 940100 |
| 2024-10-30 | 13.68 | $14.32 | 750700 |
| 2024-10-29 | 13.61 | $14.60 | 996400 |
| 2024-10-28 | 13.50 | $14.45 | 1.0M |
| 2024-10-25 | 13.40 | $13.69 | 394700 |
| 2024-10-24 | 13.37 | $13.67 | 522200 |
| 2024-10-23 | 13.34 | $13.58 | 526300 |
| 2024-10-22 | 13.32 | $13.82 | 331300 |
| 2024-10-21 | 13.26 | $13.68 | 461800 |
| 2024-10-18 | 13.22 | $13.87 | 512500 |
| 2024-10-17 | 13.15 | $13.94 | 504600 |
| 2024-10-16 | 13.07 | $13.90 | 414700 |
| 2024-10-15 | 12.98 | $13.79 | 849100 |
| 2024-10-14 | 12.90 | $13.72 | 636000 |
| 2024-10-11 | 12.81 | $13.06 | 574900 |
| 2024-10-10 | 12.78 | $12.88 | 516300 |
| 2024-10-09 | 12.77 | $12.72 | 403300 |
| 2024-10-08 | 12.78 | $12.72 | 515200 |
| 2024-10-07 | 12.78 | $12.72 | 453700 |
| 2024-10-04 | 12.79 | $12.61 | 844400 |
| 2024-10-03 | 12.81 | $12.51 | 631200 |
| 2024-10-02 | 12.84 | $12.52 | 679100 |
| 2024-10-01 | 12.87 | $12.43 | 952900 |
| 2024-09-30 | 12.92 | $12.65 | 1.9M |
| 2024-09-27 | 12.95 | $12.62 | 516200 |
| 2024-09-26 | 12.98 | $12.66 | 520300 |
| 2024-09-25 | 13.02 | $12.66 | 718800 |
| 2024-09-24 | 13.06 | $13.04 | 1.3M |
| 2024-09-23 | 13.06 | $12.94 | 1.1M |
| 2024-09-20 | 13.07 | $12.37 | 4.8M |
| 2024-09-19 | 13.14 | $12.73 | 996700 |
| 2024-09-18 | 13.19 | $12.88 | 1.3M |
| 2024-09-17 | 13.22 | $13.36 | 773200 |
| 2024-09-16 | 13.20 | $13.34 | 572700 |
| 2024-09-13 | 13.19 | $13.16 | 716500 |
| 2024-09-12 | 13.19 | $12.80 | 831500 |
| 2024-09-11 | 13.23 | $12.80 | 1.5M |
| 2024-09-10 | 13.28 | $13.15 | 701600 |
| 2024-09-09 | 13.29 | $13.21 | 1.0M |
| 2024-09-06 | 13.30 | $13.06 | 610200 |
| 2024-09-05 | 13.33 | $13.20 | 695300 |
| 2024-09-04 | 13.34 | $13.12 | 425300 |
| 2024-09-03 | 13.36 | $13.24 | 1.0M |
| 2024-08-30 | 13.38 | $13.78 | 678400 |
| 2024-08-29 | 13.33 | $13.63 | 753500 |
| 2024-08-28 | 13.30 | $13.79 | 978000 |
| 2024-08-27 | 13.25 | $13.59 | 847500 |
| 2024-08-26 | 13.21 | $13.58 | 944600 |
| 2024-08-23 | 13.18 | $13.82 | 778400 |
| 2024-08-22 | 13.11 | $13.45 | 761900 |
| 2024-08-21 | 13.07 | $13.42 | 707600 |
| 2024-08-20 | 13.04 | $13.05 | 1.6M |
| 2024-08-19 | 13.03 | $12.87 | 608200 |
| 2024-08-16 | 13.05 | $12.72 | 727000 |
| 2024-08-15 | 13.09 | $12.78 | 813600 |
| 2024-08-14 | 13.12 | $12.89 | 1.2M |
| 2024-08-13 | 13.14 | $12.43 | 678700 |
| 2024-08-12 | 13.22 | $12.61 | 619500 |
| 2024-08-09 | 13.28 | $12.44 | 1.1M |
| 2024-08-08 | 13.37 | $12.67 | 1.1M |
| 2024-08-07 | 13.44 | $12.26 | 1.4M |
| 2024-08-06 | 13.57 | $12.19 | 935600 |
| 2024-08-05 | 13.71 | $12.20 | 1.9M |
| 2024-08-02 | 13.87 | $12.99 | 768100 |
| 2024-08-01 | 13.97 | $13.44 | 833100 |
| 2024-07-31 | 14.02 | $13.94 | 686900 |
| 2024-07-30 | 14.03 | $14.06 | 740100 |
| 2024-07-29 | 14.03 | $14.23 | 757100 |
| 2024-07-26 | 14.00 | $14.62 | 784600 |
| 2024-07-25 | 13.94 | $14.33 | 687300 |
| 2024-07-24 | 13.90 | $14.12 | 1.0M |
| 2024-07-23 | 13.88 | $14.84 | 609500 |
| 2024-07-22 | 13.77 | $14.54 | 684100 |
| 2024-07-19 | 13.69 | $14.44 | 929100 |
| 2024-07-18 | 13.61 | $14.33 | 604600 |
| 2024-07-17 | 13.54 | $14.70 | 1.0M |
| 2024-07-16 | 13.42 | $15.03 | 1.2M |
| 2024-07-15 | 13.25 | $14.41 | 1.8M |
| 2024-07-12 | 13.12 | $13.34 | 820500 |
| 2024-07-11 | 13.10 | $13.21 | 1.1M |
| 2024-07-10 | 13.09 | $13.15 | 673100 |
| 2024-07-09 | 13.08 | $13.22 | 666500 |
| 2024-07-08 | 13.07 | $13.28 | 697200 |
| 2024-07-05 | 13.05 | $13.25 | 865100 |
| 2024-07-03 | 13.03 | $13.30 | 533800 |
| 2024-07-02 | 13.00 | $13.56 | 852600 |
| 2024-07-01 | 12.94 | $13.54 | 1.3M |
| 2024-06-28 | 12.88 | $12.98 | 2.2M |
| 2024-06-27 | 12.86 | $12.24 | 648800 |
| 2024-06-26 | 12.93 | $12.05 | 871400 |
| 2024-06-25 | 13.02 | $12.20 | 1.0M |
| 2024-06-24 | 13.11 | $11.44 | 671900 |
| 2024-06-21 | 13.28 | $11.37 | 2.4M |
| 2024-06-20 | 13.49 | $11.33 | 1.1M |
| 2024-06-18 | 13.71 | $11.31 | 1.3M |
| 2024-06-17 | 13.97 | $11.55 | 1.2M |
| 2024-06-14 | 14.22 | $11.61 | 843300 |
| 2024-06-13 | 14.49 | $11.74 | 1.3M |
| 2024-06-12 | 14.78 | $11.41 | 1.7M |
| 2024-06-11 | 15.14 | $11.86 | 6.3M |
| 2024-06-10 | 15.49 | $14.79 | 2.1M |
| 2024-06-07 | 15.56 | $15.42 | 431100 |
| 2024-06-06 | 15.57 | $15.58 | 598200 |
| 2024-06-05 | 15.57 | $15.80 | 786200 |
| 2024-06-04 | 15.55 | $16.37 | 889400 |
| 2024-06-03 | 15.46 | $16.43 | 870200 |
| 2024-05-31 | 15.36 | $16.05 | 663300 |
| 2024-05-30 | 15.29 | $15.60 | 694100 |
| 2024-05-29 | 15.25 | $15.06 | 520500 |
| 2024-05-28 | 15.28 | $15.17 | 668500 |
| 2024-05-24 | 15.29 | $15.54 | 530700 |
| 2024-05-23 | 15.26 | $15.36 | 577500 |
| 2024-05-22 | 15.25 | $15.64 | 793800 |
| 2024-05-21 | 15.21 | $15.54 | 914300 |
| 2024-05-20 | 15.17 | $15.10 | 767300 |
| 2024-05-17 | 15.18 | $15.03 | 491100 |
| 2024-05-16 | 15.20 | $15.11 | 772300 |
| 2024-05-15 | 15.21 | $14.90 | 637400 |
| 2024-05-14 | 15.24 | $15.15 | 785100 |
| 2024-05-13 | 15.25 | $15.23 | 904400 |
| 2024-05-10 | 15.25 | $15.56 | 746900 |
| 2024-05-09 | 15.22 | $15.49 | 1.3M |
| 2024-05-08 | 15.19 | $15.36 | 657000 |
| 2024-05-07 | 15.17 | $15.31 | 1.1M |
| 2024-05-06 | 15.15 | $15.29 | 626200 |
| 2024-05-03 | 15.14 | $15.26 | 543800 |
| 2024-05-02 | 15.13 | $15.29 | 481100 |
| 2024-05-01 | 15.11 | $14.84 | 614900 |
| 2024-04-30 | 15.14 | $14.90 | 606300 |
| 2024-04-29 | 15.16 | $15.10 | 591000 |
| 2024-04-26 | 15.17 | $15.06 | 576800 |
| 2024-04-25 | 15.18 | $14.97 | 429000 |
| 2024-04-24 | 15.20 | $15.12 | 542200 |
| 2024-04-23 | 15.21 | $15.13 | 439500 |
| 2024-04-22 | 15.22 | $14.94 | 462700 |
| 2024-04-19 | 15.25 | $14.73 | 818300 |
| 2024-04-18 | 15.30 | $14.70 | 652300 |
| 2024-04-17 | 15.37 | $14.87 | 403500 |
| 2024-04-16 | 15.42 | $15.12 | 401600 |
| 2024-04-15 | 15.45 | $15.20 | 328400 |
| 2024-04-12 | 15.48 | $15.38 | 366700 |
| 2024-04-11 | 15.49 | $15.72 | 476500 |
| 2024-04-10 | 15.47 | $15.71 | 844000 |
| 2024-04-09 | 15.44 | $15.97 | 508500 |
| 2024-04-08 | 15.38 | $16.09 | 745800 |
| 2024-04-05 | 15.31 | $15.62 | 902700 |
| 2024-04-04 | 15.28 | $15.36 | 465200 |
| 2024-04-03 | 15.27 | $15.38 | 410600 |
| 2024-04-02 | 15.26 | $15.26 | 853300 |
| 2024-04-01 | 15.26 | $15.54 | 758900 |
| 2024-03-28 | 15.23 | $15.61 | 762100 |
| 2024-03-27 | 15.18 | $15.65 | 634300 |
| 2024-03-26 | 15.14 | $15.65 | 770500 |
| 2024-03-25 | 15.08 | $15.83 | 941900 |
| 2024-03-22 | 15.00 | $16.09 | 632000 |
| 2024-03-21 | 14.89 | $16.11 | 1.3M |
| 2024-03-20 | 14.76 | $15.68 | 1.3M |
| 2024-03-19 | 14.66 | $14.72 | 1.5M |
| 2024-03-18 | 14.66 | $14.52 | 821400 |
| 2024-03-15 | 14.67 | $14.85 | 2.6M |
| 2024-03-14 | 14.65 | $14.58 | 744200 |
| 2024-03-13 | 14.66 | $14.76 | 832600 |
| 2024-03-12 | 14.65 | $14.64 | 1.2M |
| 2024-03-11 | 14.65 | $14.87 | 577300 |
| 2024-03-08 | 14.63 | $14.87 | 635000 |
| 2024-03-07 | 14.60 | $14.85 | 639100 |
| 2024-03-06 | 14.58 | $14.76 | 674600 |
| 2024-03-05 | 14.56 | $14.53 | 936200 |
| 2024-03-04 | 14.56 | $14.55 | 836400 |
| 2024-03-01 | 14.56 | $14.99 | 788900 |
| 2024-02-29 | 14.52 | $15.23 | 1.2M |
| 2024-02-28 | 14.44 | $14.81 | 1.3M |
| 2024-02-27 | 14.40 | $14.62 | 1.2M |
| 2024-02-26 | 14.38 | $14.46 | 1.1M |
| 2024-02-23 | 14.37 | $14.32 | 862400 |
| 2024-02-22 | 14.38 | $14.27 | 862200 |
| 2024-02-21 | 14.39 | $14.31 | 893800 |
| 2024-02-20 | 14.39 | $14.26 | 1.2M |
| 2024-02-16 | 14.41 | $14.60 | 1.4M |
| 2024-02-15 | 14.39 | $14.24 | 1.5M |
| 2024-02-14 | 14.40 | $14.11 | 1.3M |
| 2024-02-13 | 14.43 | $14.33 | 1.6M |
| 2024-02-12 | 14.45 | $14.69 | 1.4M |
| 2024-02-09 | 14.42 | $14.84 | 1.5M |
| 2024-02-08 | 14.38 | $15.00 | 1.5M |
| 2024-02-07 | 14.31 | $14.15 | 1.3M |
| 2024-02-06 | 14.33 | $14.12 | 745800 |
| 2024-02-05 | 14.35 | $14.41 | 978100 |
| 2024-02-02 | 14.34 | $14.49 | 868400 |
| 2024-02-01 | 14.33 | $14.67 | 988300 |
| 2024-01-31 | 14.29 | $14.22 | 900000 |
| 2024-01-30 | 14.30 | $14.58 | 533900 |
| 2024-01-29 | 14.27 | $14.88 | 637700 |
| 2024-01-26 | 14.20 | $14.54 | 604300 |
| 2024-01-25 | 14.17 | $14.47 | 923700 |
| 2024-01-24 | 14.14 | $15.01 | 1.1M |
| 2024-01-23 | 14.04 | $14.70 | 864800 |
| 2024-01-22 | 13.97 | $14.45 | 1.1M |
| 2024-01-19 | 13.92 | $13.79 | 1.1M |
| 2024-01-18 | 13.94 | $13.59 | 653400 |
| 2024-01-17 | 13.98 | $13.52 | 578500 |
| 2024-01-16 | 14.02 | $13.57 | 561500 |
| 2024-01-12 | 14.07 | $13.58 | 797900 |
| 2024-01-11 | 14.12 | $13.83 | 809700 |
| 2024-01-10 | 14.15 | $13.88 | 1.2M |
| 2024-01-09 | 14.18 | $13.61 | 763100 |
| 2024-01-08 | 14.24 | $13.97 | 701800 |
| 2024-01-05 | 14.27 | $13.83 | 1.0M |
| 2024-01-04 | 14.32 | $14.07 | 1.1M |
| 2024-01-03 | 14.34 | $14.56 | 765700 |
| 2024-01-02 | 14.32 | $14.45 | 814300 |
| 2023-12-29 | 14.31 | $14.53 | 876900 |
| 2023-12-28 | 14.28 | $14.61 | 447700 |
| 2023-12-27 | 14.25 | $14.62 | 454500 |
| 2023-12-26 | 14.21 | $14.69 | 367800 |
| 2023-12-22 | 14.16 | $14.62 | 709800 |
| 2023-12-21 | 14.11 | $14.59 | 710200 |
| 2023-12-20 | 14.06 | $14.25 | 691300 |
| 2023-12-19 | 14.04 | $14.34 | 772100 |
| 2023-12-18 | 14.01 | $14.26 | 802000 |
| 2023-12-15 | 13.98 | $14.36 | 2.8M |
| 2023-12-14 | 13.94 | $14.33 | 1.2M |
| 2023-12-13 | 13.90 | $14.30 | 1.1M |
| 2023-12-12 | 13.86 | $13.89 | 901700 |
| 2023-12-11 | 13.86 | $13.63 | 936900 |
| 2023-12-08 | 13.88 | $13.81 | 833900 |
| 2023-12-07 | 13.89 | $13.75 | 3.4M |
| 2023-12-06 | 13.91 | $13.73 | 882800 |
| 2023-12-05 | 13.92 | $13.99 | 656000 |
| 2023-12-04 | 13.92 | $14.04 | 1.1M |
| 2023-12-01 | 13.90 | $14.43 | 853000 |
| 2023-11-30 | 13.85 | $14.47 | 788700 |
| 2023-11-29 | 13.78 | $14.69 | 1.2M |
| 2023-11-28 | 13.69 | $14.78 | 1.4M |
| 2023-11-27 | 13.57 | $14.83 | 885800 |
| 2023-11-24 | 13.44 | $14.30 | 546300 |
| 2023-11-22 | 13.35 | $14.25 | 917100 |
| 2023-11-21 | 13.26 | $13.58 | 627100 |
| 2023-11-20 | 13.22 | $13.80 | 759300 |
| 2023-11-17 | 13.16 | $13.73 | 821800 |
| 2023-11-16 | 13.10 | $13.60 | 802400 |
| 2023-11-15 | 13.05 | $13.69 | 782900 |
| 2023-11-14 | 12.98 | $13.91 | 1.2M |
| 2023-11-13 | 12.88 | $13.57 | 577100 |
| 2023-11-10 | 12.81 | $13.63 | 830000 |
| 2023-11-09 | 12.72 | $13.69 | 1.0M |
| 2023-11-08 | 12.62 | $14.13 | 1.2M |
| 2023-11-07 | 12.46 | $14.12 | 2.5M |
| 2023-11-06 | 12.29 | $13.42 | 1.1M |
| 2023-11-03 | 12.17 | $13.30 | 1.0M |
| 2023-11-02 | 12.05 | $13.26 | 1.2M |
| 2023-11-01 | 11.92 | $13.00 | 976600 |
| 2023-10-31 | 11.81 | $12.70 | 788000 |
| 2023-10-30 | 11.71 | $12.50 | 812800 |
| 2023-10-27 | 11.63 | $12.36 | 1.1M |
| 2023-10-26 | 11.56 | $12.81 | 1.1M |
| 2023-10-25 | 11.42 | $12.55 | 1.6M |
| 2023-10-24 | 11.30 | $12.52 | 2.3M |
| 2023-10-23 | 11.18 | $11.72 | 1.2M |
| 2023-10-20 | 11.12 | $11.41 | 1.8M |
| 2023-10-19 | 11.09 | $11.24 | 1.2M |
| 2023-10-18 | 11.07 | $11.11 | 581200 |
| 2023-10-17 | 11.07 | $11.27 | 752700 |
| 2023-10-16 | 11.05 | $11.31 | 927700 |
| 2023-10-13 | 11.02 | $11.02 | 756800 |
| 2023-10-12 | 11.02 | $11.30 | 635200 |
| 2023-10-11 | 10.99 | $11.41 | 793800 |
| 2023-10-10 | 10.95 | $11.38 | 939200 |
| 2023-10-09 | 10.90 | $11.40 | 943000 |
| 2023-10-06 | 10.85 | $11.23 | 1.3M |
| 2023-10-05 | 10.81 | $11.13 | 864000 |
| 2023-10-04 | 10.77 | $11.04 | 572500 |
| 2023-10-03 | 10.75 | $11.11 | 772400 |
| 2023-10-02 | 10.71 | $11.43 | 914200 |
| 2023-09-29 | 10.63 | $11.25 | 832500 |
| 2023-09-28 | 10.57 | $11.16 | 677200 |
| 2023-09-27 | 10.51 | $11.07 | 1.0M |
| 2023-09-26 | 10.45 | $10.64 | 735500 |
| 2023-09-25 | 10.43 | $10.69 | 473100 |
| 2023-09-22 | 10.40 | $10.79 | 796800 |
| 2023-09-21 | 10.36 | $10.64 | 547700 |
| 2023-09-20 | 10.33 | $10.44 | 452000 |
| 2023-09-19 | 10.32 | $10.37 | 482500 |
| 2023-09-18 | 10.31 | $10.26 | 344800 |
| 2023-09-15 | 10.31 | $10.34 | 2.2M |
| 2023-09-14 | 10.31 | $10.34 | 437200 |
| 2023-09-13 | 10.31 | $10.11 | 478300 |
| 2023-09-12 | 10.33 | $10.09 | 426900 |
| 2023-09-11 | 10.35 | $10.17 | 891800 |
| 2023-09-08 | 10.37 | $10.11 | 563600 |
| 2023-09-07 | 10.40 | $10.60 | 516500 |
| 2023-09-06 | 10.38 | $10.58 | 596900 |
| 2023-09-05 | 10.36 | $10.65 | 646100 |
| 2023-09-01 | 10.33 | $11.00 | 619300 |
| 2023-08-31 | 10.26 | $10.76 | 477800 |
| 2023-08-30 | 10.21 | $10.86 | 673800 |
| 2023-08-29 | 10.14 | $10.43 | 402300 |
| 2023-08-28 | 10.11 | $10.25 | 441000 |
| 2023-08-25 | 10.09 | $10.16 | 446900 |
| 2023-08-24 | 10.09 | $10.27 | 455800 |
| 2023-08-23 | 10.07 | $10.35 | 321200 |
| 2023-08-22 | 10.04 | $10.24 | 385300 |
| 2023-08-21 | 10.01 | $10.32 | 385200 |
| 2023-08-18 | 9.98 | $10.33 | 630200 |
| 2023-08-17 | 9.95 | $10.27 | 590400 |
| 2023-08-16 | 9.91 | $10.24 | 730800 |
| 2023-08-15 | 9.88 | $10.32 | 589700 |
| 2023-08-14 | 9.83 | $10.46 | 656200 |
| 2023-08-11 | 9.76 | $10.49 | 800100 |
| 2023-08-10 | 9.69 | $10.30 | 1.1M |
| 2023-08-09 | 9.62 | $10.57 | 1.2M |
| 2023-08-08 | 9.52 | $9.96 | 1.4M |
| 2023-08-07 | 9.48 | $9.47 | 466100 |
| 2023-08-04 | 9.48 | $9.52 | 394700 |
| 2023-08-03 | 9.47 | $9.48 | 412000 |
| 2023-08-02 | 9.47 | $9.65 | 297600 |
| 2023-08-01 | 9.45 | $9.72 | 512500 |
| 2023-07-31 | 9.43 | $9.70 | 637200 |
| 2023-07-28 | 9.40 | $9.52 | 555400 |
| 2023-07-27 | 9.38 | $9.43 | 549800 |
| 2023-07-26 | 9.38 | $9.68 | 647500 |
| 2023-07-25 | 9.35 | $9.61 | 426100 |
| 2023-07-24 | 9.32 | $9.50 | 521800 |
| 2023-07-21 | 9.30 | $9.20 | 400600 |
| 2023-07-20 | 9.31 | $9.28 | 568600 |
| 2023-07-19 | 9.32 | $9.28 | 571800 |
| 2023-07-18 | 9.32 | $9.34 | 409400 |
| 2023-07-17 | 9.32 | $9.26 | 894800 |
| 2023-07-14 | 9.32 | $9.36 | 335500 |
| 2023-07-13 | 9.32 | $9.55 | 544700 |
| 2023-07-12 | 9.29 | $9.51 | 471100 |
| 2023-07-11 | 9.27 | $9.30 | 394400 |
| 2023-07-10 | 9.27 | $9.19 | 487100 |
| 2023-07-07 | 9.28 | $9.14 | 504500 |
| 2023-07-06 | 9.29 | $9.11 | 451500 |
| 2023-07-05 | 9.31 | $9.24 | 519800 |
| 2023-07-03 | 9.32 | $9.54 | 209800 |
| 2023-06-30 | 9.29 | $9.41 | 573300 |
| 2023-06-29 | 9.28 | $9.40 | 536000 |
| 2023-06-28 | 9.27 | $9.46 | 404100 |
| 2023-06-27 | 9.25 | $9.56 | 477300 |
| 2023-06-26 | 9.22 | $9.47 | 754000 |
| 2023-06-23 | 9.19 | $9.45 | 1.6M |
| 2023-06-22 | 9.16 | $9.42 | 964800 |
| 2023-06-21 | 9.14 | $9.50 | 910800 |
| 2023-06-20 | 9.10 | $9.36 | 788300 |
| 2023-06-16 | 9.07 | $9.30 | 2.7M |
| 2023-06-15 | 9.05 | $9.36 | 950400 |
| 2023-06-14 | 9.01 | $9.09 | 769200 |
| 2023-06-13 | 9.00 | $9.14 | 780700 |
| 2023-06-12 | 8.99 | $9.26 | 1.1M |
| 2023-06-09 | 8.96 | $9.24 | 865700 |
| 2023-06-08 | 8.93 | $9.40 | 634400 |
| 2023-06-07 | 8.88 | $9.46 | 1.0M |
| 2023-06-06 | 8.82 | $9.21 | 837300 |
| 2023-06-05 | 8.78 | $8.62 | 678000 |
| 2023-06-02 | 8.80 | $8.91 | 702000 |
| 2023-06-01 | 8.79 | $8.69 | 863500 |
| 2023-05-31 | 8.80 | $8.62 | 820900 |
| 2023-05-30 | 8.82 | $8.39 | 815100 |
| 2023-05-26 | 8.86 | $8.44 | 542200 |
| 2023-05-25 | 8.91 | $8.49 | 874400 |
| 2023-05-24 | 8.95 | $8.95 | 979500 |
| 2023-05-23 | 8.95 | $8.81 | 677200 |
| 2023-05-22 | 8.97 | $8.84 | 810300 |
| 2023-05-19 | 8.98 | $8.86 | 730000 |
| 2023-05-18 | 8.99 | $8.91 | 593800 |
| 2023-05-17 | 9.00 | $8.90 | 762900 |
| 2023-05-16 | 9.01 | $8.88 | 565300 |
| 2023-05-15 | 9.02 | $8.86 | 878900 |
| 2023-05-12 | 9.04 | $9.21 | 1.1M |
| 2023-05-11 | 9.02 | $9.38 | 1.8M |
| 2023-05-10 | 8.98 | $9.18 | 1.8M |
| 2023-05-09 | 8.96 | $9.51 | 3.2M |
| 2023-05-08 | 8.91 | $9.28 | 1.9M |
| 2023-05-05 | 8.87 | $8.72 | 923000 |
| 2023-05-04 | 8.88 | $8.37 | 1.9M |
| 2023-05-03 | 8.94 | $8.53 | 1.0M |
| 2023-05-02 | 8.98 | $8.67 | 831600 |
| 2023-05-01 | 9.01 | $8.79 | 562700 |
| 2023-04-28 | 9.04 | $8.79 | 677700 |
| 2023-04-27 | 9.06 | $8.50 | 844200 |
| 2023-04-26 | 9.12 | $8.33 | 940500 |
| 2023-04-25 | 9.20 | $8.52 | 1.6M |
| 2023-04-24 | 9.28 | $9.24 | 638000 |
| 2023-04-21 | 9.28 | $9.20 | 778000 |
| 2023-04-20 | 9.29 | $9.18 | 593200 |
| 2023-04-19 | 9.30 | $9.17 | 686700 |
| 2023-04-18 | 9.31 | $9.05 | 396200 |
| 2023-04-17 | 9.34 | $9.19 | 437000 |
| 2023-04-14 | 9.36 | $9.35 | 787300 |
| 2023-04-13 | 9.36 | $9.57 | 745900 |
| 2023-04-12 | 9.34 | $9.43 | 644400 |
| 2023-04-11 | 9.33 | $9.57 | 1.1M |
| 2023-04-10 | 9.30 | $9.51 | 901700 |
| 2023-04-06 | 9.28 | $9.34 | 583100 |
| 2023-04-05 | 9.27 | $9.11 | 564700 |
| 2023-04-04 | 9.29 | $9.09 | 524700 |
| 2023-04-03 | 9.31 | $9.25 | 618400 |
| 2023-03-31 | 9.31 | $9.20 | 963100 |
| 2023-03-30 | 9.33 | $9.11 | 524000 |
| 2023-03-29 | 9.35 | $9.08 | 936200 |
| 2023-03-28 | 9.38 | $9.10 | 525900 |
| 2023-03-27 | 9.41 | $9.09 | 705400 |
| 2023-03-24 | 9.44 | $9.01 | 606100 |
| 2023-03-23 | 9.49 | $8.99 | 1.1M |
| 2023-03-22 | 9.54 | $8.93 | 828400 |
| 2023-03-21 | 9.60 | $9.01 | 989000 |
| 2023-03-20 | 9.66 | $8.95 | 963900 |
| 2023-03-17 | 9.74 | $8.98 | 3.5M |
| 2023-03-16 | 9.82 | $9.08 | 1.2M |
| 2023-03-15 | 9.90 | $9.40 | 1.6M |
| 2023-03-14 | 9.95 | $9.68 | 1.6M |
| 2023-03-13 | 9.98 | $9.27 | 1.2M |
| 2023-03-10 | 10.05 | $9.58 | 1.3M |
| 2023-03-09 | 10.10 | $9.55 | 1.1M |
| 2023-03-08 | 10.16 | $9.83 | 851800 |
| 2023-03-07 | 10.20 | $9.47 | 1.1M |
| 2023-03-06 | 10.27 | $9.68 | 1.0M |
| 2023-03-03 | 10.34 | $10.14 | 1.1M |
| 2023-03-02 | 10.36 | $9.74 | 738900 |
| 2023-03-01 | 10.42 | $9.81 | 655200 |
| 2023-02-28 | 10.48 | $9.71 | 1.0M |
| 2023-02-27 | 10.57 | $9.81 | 656800 |
| 2023-02-24 | 10.65 | $10.04 | 718100 |
| 2023-02-23 | 10.71 | $10.14 | 767700 |
| 2023-02-22 | 10.77 | $10.06 | 1.5M |
| 2023-02-21 | 10.84 | $10.50 | 1.1M |
| 2023-02-17 | 10.88 | $10.56 | 872500 |
| 2023-02-16 | 10.91 | $10.99 | 1.2M |
| 2023-02-15 | 10.91 | $10.82 | 930200 |
| 2023-02-14 | 10.92 | $10.89 | 2.6M |
| 2023-02-13 | 10.92 | $11.60 | 1.5M |
| 2023-02-10 | 10.85 | $11.54 | 1.5M |
| 2023-02-09 | 10.77 | $11.40 | 3.6M |
| 2023-02-08 | 10.71 | $10.08 | 1.8M |
| 2023-02-07 | 10.77 | $10.19 | 1.3M |
| 2023-02-06 | 10.83 | $10.11 | 1.1M |
| 2023-02-03 | 10.91 | $10.45 | 1.1M |
| 2023-02-02 | 10.96 | $10.61 | 816700 |
| 2023-02-01 | 11.00 | $10.61 | 1.1M |
| 2023-01-31 | 11.04 | $10.64 | 1.3M |
| 2023-01-30 | 11.08 | $10.38 | 723800 |
| 2023-01-27 | 11.15 | $10.56 | 460900 |
| 2023-01-26 | 11.21 | $10.82 | 982900 |
| 2023-01-25 | 11.26 | $11.00 | 1.2M |
| 2023-01-24 | 11.28 | $10.61 | 994400 |
| 2023-01-23 | 11.35 | $10.71 | 999700 |
| 2023-01-20 | 11.42 | $11.09 | 1.0M |
| 2023-01-19 | 11.46 | $11.00 | 1.2M |
| 2023-01-18 | 11.50 | $11.04 | 833800 |
| 2023-01-17 | 11.55 | $11.28 | 614500 |
| 2023-01-13 | 11.58 | $11.50 | 527300 |
| 2023-01-12 | 11.59 | $11.58 | 781200 |
| 2023-01-11 | 11.59 | $11.42 | 864000 |
| 2023-01-10 | 11.61 | $11.19 | 720500 |
| 2023-01-09 | 11.65 | $11.36 | 968000 |
| 2023-01-06 | 11.69 | $11.49 | 614200 |
| 2023-01-05 | 11.71 | $11.36 | 848500 |
| 2023-01-04 | 11.74 | $11.35 | 757500 |
| 2023-01-03 | 11.78 | $11.48 | 808200 |
| 2022-12-30 | 11.82 | $11.56 | 765100 |
| 2022-12-29 | 11.84 | $11.64 | 532600 |
| 2022-12-28 | 11.86 | $11.66 | 1.7M |
| 2022-12-27 | 11.89 | $12.35 | 968900 |
| 2022-12-23 | 11.84 | $11.86 | 436600 |
| 2022-12-22 | 11.83 | $11.71 | 723300 |
| 2022-12-21 | 11.85 | $11.79 | 652600 |
| 2022-12-20 | 11.85 | $11.39 | 1.4M |
| 2022-12-19 | 11.90 | $11.98 | 2.0M |
| 2022-12-16 | 11.89 | $11.40 | 4.8M |
| 2022-12-15 | 11.95 | $11.55 | 823200 |
| 2022-12-14 | 11.99 | $11.85 | 721900 |
| 2022-12-13 | 12.00 | $11.72 | 942200 |
| 2022-12-12 | 12.03 | $11.61 | 824300 |
| 2022-12-09 | 12.08 | $11.73 | 1.0M |
| 2022-12-08 | 12.11 | $12.08 | 665700 |
| 2022-12-07 | 12.12 | $11.96 | 1.3M |
| 2022-12-06 | 12.13 | $12.84 | 692400 |
| 2022-12-05 | 12.06 | $12.74 | 717000 |
| 2022-12-02 | 11.99 | $12.78 | 687000 |
| 2022-12-01 | 11.90 | $13.15 | 865200 |
| 2022-11-30 | 11.77 | $13.28 | 1.4M |
| 2022-11-29 | 11.61 | $13.05 | 1.7M |
| 2022-11-28 | 11.46 | $12.15 | 889700 |
| 2022-11-25 | 11.39 | $12.19 | 327400 |
| 2022-11-23 | 11.30 | $12.15 | 423400 |
| 2022-11-22 | 11.21 | $12.01 | 856200 |
| 2022-11-21 | 11.13 | $12.17 | 975600 |
| 2022-11-18 | 11.02 | $12.14 | 1.3M |
| 2022-11-17 | 10.90 | $12.12 | 781000 |
| 2022-11-16 | 10.77 | $11.87 | 1.6M |
| 2022-11-15 | 10.66 | $11.59 | 1.3M |
| 2022-11-14 | 10.56 | $11.03 | 1.4M |
| 2022-11-11 | 10.51 | $10.78 | 928100 |
| 2022-11-10 | 10.48 | $11.20 | 1.4M |
| 2022-11-09 | 10.41 | $10.93 | 2.5M |
| 2022-11-08 | 10.35 | $11.69 | 1.4M |
| 2022-11-07 | 10.21 | $11.91 | 1.5M |
| 2022-11-04 | 10.03 | $11.21 | 1.2M |
| 2022-11-03 | 9.91 | $10.50 | 1.6M |
| 2022-11-02 | 9.85 | $9.95 | 851700 |
| 2022-11-01 | 9.84 | $10.21 | 995900 |
| 2022-10-31 | 9.80 | $10.47 | 748600 |
| 2022-10-28 | 9.73 | $10.36 | 762500 |
| 2022-10-27 | 9.66 | $10.32 | 897500 |
| 2022-10-26 | 9.59 | $10.06 | 761300 |
| 2022-10-25 | 9.54 | $9.88 | 1.0M |
| 2022-10-24 | 9.50 | $9.67 | 1.2M |
| 2022-10-21 | 9.49 | $9.55 | 944800 |
| 2022-10-20 | 9.48 | $9.53 | 625500 |
| 2022-10-19 | 9.47 | $9.63 | 671500 |
| 2022-10-18 | 9.46 | $9.50 | 749100 |
| 2022-10-17 | 9.45 | $9.52 | 754000 |
| 2022-10-14 | 9.45 | $9.40 | 525500 |
| 2022-10-13 | 9.45 | $9.57 | 695500 |
| 2022-10-12 | 9.44 | $9.17 | 756700 |
| 2022-10-11 | 9.47 | $9.62 | 601800 |
| 2022-10-10 | 9.45 | $9.54 | 544600 |
| 2022-10-07 | 9.44 | $9.43 | 935900 |
| 2022-10-06 | 9.44 | $9.64 | 570200 |
| 2022-10-05 | 9.42 | $9.74 | 695300 |
| 2022-10-04 | 9.39 | $9.80 | 1.4M |
| 2022-10-03 | 9.35 | $9.39 | 851800 |
| 2022-09-30 | 9.34 | $8.84 | 1.2M |
| 2022-09-29 | 9.39 | $8.82 | 569900 |
| 2022-09-28 | 9.45 | $9.11 | 702400 |
| 2022-09-27 | 9.49 | $8.89 | 839400 |
| 2022-09-26 | 9.55 | $8.93 | 988700 |
| 2022-09-23 | 9.62 | $9.19 | 1.1M |
| 2022-09-22 | 9.66 | $9.48 | 675900 |
| 2022-09-21 | 9.68 | $9.53 | 623100 |
| 2022-09-20 | 9.70 | $9.44 | 948400 |
| 2022-09-19 | 9.73 | $9.70 | 514300 |
| 2022-09-16 | 9.73 | $9.74 | 3.5M |
| 2022-09-15 | 9.73 | $9.58 | 925200 |
| 2022-09-14 | 9.74 | $9.66 | 894700 |
| 2022-09-13 | 9.75 | $9.56 | 903300 |
| 2022-09-12 | 9.77 | $9.87 | 595100 |
| 2022-09-09 | 9.76 | $9.67 | 652300 |
| 2022-09-08 | 9.77 | $9.38 | 670600 |
| 2022-09-07 | 9.82 | $9.59 | 690800 |
| 2022-09-06 | 9.84 | $9.36 | 1.2M |
| 2022-09-02 | 9.89 | $9.54 | 629700 |
| 2022-09-01 | 9.93 | $9.60 | 619100 |
| 2022-08-31 | 9.96 | $9.53 | 1.1M |
| 2022-08-30 | 10.01 | $9.66 | 664000 |
| 2022-08-29 | 10.04 | $10.06 | 910200 |
| 2022-08-26 | 10.04 | $9.77 | 2.1M |
| 2022-08-25 | 10.07 | $9.78 | 736100 |
| 2022-08-24 | 10.10 | $9.63 | 905000 |
| 2022-08-23 | 10.15 | $9.79 | 1.8M |
| 2022-08-22 | 10.19 | $9.75 | 1.9M |
| 2022-08-19 | 10.23 | $9.79 | 787400 |
| 2022-08-18 | 10.28 | $9.98 | 1.0M |
| 2022-08-17 | 10.31 | $10.08 | 2.0M |
| 2022-08-16 | 10.33 | $10.11 | 2.2M |
| 2022-08-15 | 10.36 | $10.30 | 2.1M |
| 2022-08-12 | 10.36 | $10.07 | 2.7M |
| 2022-08-11 | 10.39 | $9.87 | 1.5M |
| 2022-08-10 | 10.45 | $9.60 | 1.5M |
| 2022-08-09 | 10.54 | $9.50 | 1.3M |
| 2022-08-08 | 10.65 | $9.62 | 1.3M |
| 2022-08-05 | 10.76 | $9.58 | 1.5M |
| 2022-08-04 | 10.88 | $9.82 | 1.5M |
| 2022-08-03 | 10.99 | $10.38 | 2.9M |
| 2022-08-02 | 11.06 | $10.90 | 1.9M |
| 2022-08-01 | 11.07 | $10.63 | 847300 |
| 2022-07-29 | 11.12 | $10.77 | 723200 |
| 2022-07-28 | 11.16 | $11.02 | 1.3M |
| 2022-07-27 | 11.17 | $11.21 | 876000 |
| 2022-07-26 | 11.17 | $11.12 | 1.1M |
| 2022-07-25 | 11.17 | $10.98 | 1.1M |
| 2022-07-22 | 11.19 | $11.00 | 447700 |
| 2022-07-21 | 11.21 | $11.07 | 532900 |
| 2022-07-20 | 11.23 | $11.56 | 911900 |
| 2022-07-19 | 11.19 | $11.29 | 1.0M |
| 2022-07-18 | 11.18 | $10.98 | 471600 |
| 2022-07-15 | 11.20 | $10.99 | 563700 |
| 2022-07-14 | 11.23 | $10.73 | 366500 |
| 2022-07-13 | 11.28 | $10.92 | 453400 |
| 2022-07-12 | 11.32 | $11.11 | 538400 |
| 2022-07-11 | 11.34 | $11.21 | 518200 |
| 2022-07-08 | 11.35 | $11.05 | 416900 |
| 2022-07-07 | 11.38 | $10.77 | 572500 |
| 2022-07-06 | 11.45 | $10.76 | 958900 |
| 2022-07-05 | 11.52 | $11.14 | 961300 |
| 2022-07-01 | 11.56 | $11.14 | 612000 |
| 2022-06-30 | 11.60 | $11.11 | 967500 |
| 2022-06-29 | 11.65 | $11.28 | 852500 |
| 2022-06-28 | 11.69 | $11.40 | 664200 |
| 2022-06-27 | 11.72 | $11.63 | 560100 |
| 2022-06-24 | 11.73 | $11.67 | 894800 |
| 2022-06-23 | 11.74 | $11.09 | 575900 |
| 2022-06-22 | 11.81 | $11.00 | 858800 |
| 2022-06-21 | 11.89 | $11.10 | 743600 |
| 2022-06-17 | 11.98 | $10.86 | 2.4M |
| 2022-06-16 | 12.10 | $10.75 | 2.1M |
| 2022-06-15 | 12.24 | $11.54 | 599000 |
| 2022-06-14 | 12.31 | $11.51 | 666400 |
| 2022-06-13 | 12.40 | $11.65 | 1.1M |
| 2022-06-10 | 12.47 | $12.25 | 637500 |
| 2022-06-09 | 12.50 | $12.38 | 825100 |
| 2022-06-08 | 12.51 | $12.82 | 844800 |
| 2022-06-07 | 12.48 | $13.06 | 867600 |
| 2022-06-06 | 12.42 | $12.81 | 1.5M |
| 2022-06-03 | 12.38 | $12.43 | 949700 |
| 2022-06-02 | 12.37 | $12.68 | 794500 |
| 2022-06-01 | 12.34 | $12.61 | 1.2M |
| 2022-05-31 | 12.31 | $12.87 | 1.3M |
| 2022-05-27 | 12.25 | $13.00 | 933900 |
| 2022-05-26 | 12.17 | $13.03 | 735700 |
| 2022-05-25 | 12.08 | $13.26 | 1.2M |
| 2022-05-24 | 11.95 | $12.91 | 975700 |
| 2022-05-23 | 11.85 | $12.42 | 1.1M |
| 2022-05-20 | 11.79 | $12.16 | 1.5M |
| 2022-05-19 | 11.76 | $12.10 | 1.3M |
| 2022-05-18 | 11.72 | $11.57 | 1.0M |
| 2022-05-17 | 11.74 | $11.82 | 888800 |
| 2022-05-16 | 11.73 | $11.33 | 1.2M |
| 2022-05-13 | 11.77 | $10.67 | 1.3M |
| 2022-05-12 | 11.88 | $10.41 | 1.6M |
| 2022-05-11 | 12.04 | $10.36 | 1.1M |
| 2022-05-10 | 12.22 | $10.79 | 1.4M |
| 2022-05-09 | 12.37 | $11.62 | 964200 |
| 2022-05-06 | 12.44 | $12.15 | 1.1M |
| 2022-05-05 | 12.48 | $11.99 | 3.3M |
| 2022-05-04 | 12.53 | $13.73 | 803900 |
| 2022-05-03 | 12.40 | $13.22 | 580300 |
| 2022-05-02 | 12.31 | $12.92 | 1.1M |
| 2022-04-29 | 12.25 | $12.43 | 606800 |
| 2022-04-28 | 12.23 | $13.00 | 478200 |
| 2022-04-27 | 12.15 | $12.76 | 553400 |
| 2022-04-26 | 12.08 | $12.49 | 1.0M |
| 2022-04-25 | 12.04 | $12.93 | 1.1M |
| 2022-04-22 | 11.95 | $13.04 | 774400 |
| 2022-04-21 | 11.83 | $13.41 | 905400 |
| 2022-04-20 | 11.67 | $13.81 | 1.8M |
| 2022-04-19 | 11.44 | $13.79 | 1.5M |
| 2022-04-18 | 11.20 | $13.14 | 1.5M |
| 2022-04-14 | 10.99 | $13.45 | 4.9M |
| 2022-04-13 | 10.73 | $11.70 | 1.2M |
| 2022-04-12 | 10.63 | $11.47 | 615100 |
| 2022-04-11 | 10.54 | $11.09 | 905400 |
| 2022-04-08 | 10.48 | $11.17 | 511200 |
| 2022-04-07 | 10.41 | $11.21 | 612700 |
| 2022-04-06 | 10.33 | $11.41 | 691100 |
| 2022-04-05 | 10.21 | $11.35 | 1.4M |
| 2022-04-04 | 10.09 | $11.65 | 755300 |
| 2022-04-01 | 9.93 | $11.49 | 1.2M |
| 2022-03-31 | 9.77 | $11.17 | 2.8M |
| 2022-03-30 | 9.62 | $10.13 | 588200 |
| 2022-03-29 | 9.56 | $10.20 | 649100 |
| 2022-03-28 | 9.50 | $9.98 | 575400 |
| 2022-03-25 | 9.45 | $10.10 | 490800 |
| 2022-03-24 | 9.38 | $9.78 | 296500 |
| 2022-03-23 | 9.33 | $9.75 | 881300 |
| 2022-03-22 | 9.29 | $9.70 | 553700 |
| 2022-03-21 | 9.25 | $9.75 | 432300 |
| 2022-03-18 | 9.19 | $9.47 | 1.7M |
| 2022-03-17 | 9.17 | $9.38 | 747100 |
| 2022-03-16 | 9.14 | $9.40 | 632500 |
| 2022-03-15 | 9.12 | $9.43 | 995400 |
| 2022-03-14 | 9.08 | $8.85 | 491100 |
| 2022-03-11 | 9.11 | $8.85 | 761500 |
| 2022-03-10 | 9.13 | $8.91 | 531300 |
| 2022-03-09 | 9.16 | $8.93 | 852000 |
| 2022-03-08 | 9.18 | $8.40 | 717900 |
| 2022-03-07 | 9.26 | $8.59 | 699600 |
| 2022-03-04 | 9.33 | $8.73 | 611200 |
| 2022-03-03 | 9.40 | $8.81 | 596500 |
| 2022-03-02 | 9.46 | $8.71 | 1.1M |
| 2022-03-01 | 9.54 | $8.74 | 638100 |
| 2022-02-28 | 9.62 | $9.11 | 745300 |
| 2022-02-25 | 9.68 | $9.16 | 710200 |
| 2022-02-24 | 9.73 | $9.00 | 2.3M |
| 2022-02-23 | 9.81 | $9.06 | 792300 |
| 2022-02-22 | 9.89 | $9.24 | 707900 |
| 2022-02-18 | 9.96 | $9.87 | 668800 |
| 2022-02-17 | 9.96 | $9.84 | 352900 |
| 2022-02-16 | 9.98 | $9.84 | 417200 |
| 2022-02-15 | 9.99 | $9.78 | 509800 |
| 2022-02-14 | 10.01 | $9.74 | 778500 |
| 2022-02-11 | 10.04 | $9.72 | 975000 |
| 2022-02-10 | 10.08 | $9.69 | 1.1M |
| 2022-02-09 | 10.12 | $10.06 | 686700 |
| 2022-02-08 | 10.12 | $9.60 | 733000 |
| 2022-02-07 | 10.18 | $9.87 | 1.5M |
| 2022-02-04 | 10.21 | $9.73 | 628900 |
| 2022-02-03 | 10.26 | $9.94 | 724300 |
| 2022-02-02 | 10.30 | $10.28 | 616600 |
| 2022-02-01 | 10.30 | $10.29 | 571000 |
| 2022-01-31 | 10.30 | $10.11 | 901800 |
| 2022-01-28 | 10.32 | $9.97 | 768400 |
| 2022-01-27 | 10.36 | $10.20 | 725100 |
| 2022-01-26 | 10.37 | $10.59 | 840600 |
| 2022-01-25 | 10.35 | $10.57 | 1.0M |
| 2022-01-24 | 10.33 | $10.17 | 1.3M |
| 2022-01-21 | 10.34 | $9.99 | 975700 |
| 2022-01-20 | 10.38 | $10.11 | 513100 |
| 2022-01-19 | 10.41 | $10.51 | 648300 |
| 2022-01-18 | 10.40 | $10.71 | 542100 |
| 2022-01-14 | 10.36 | $10.95 | 474600 |
| 2022-01-13 | 10.30 | $10.80 | 596300 |
| 2022-01-12 | 10.25 | $10.72 | 663600 |
| 2022-01-11 | 10.20 | $10.69 | 739100 |
| 2022-01-10 | 10.15 | $10.24 | 524000 |
| 2022-01-07 | 10.14 | $10.37 | 523600 |
| 2022-01-06 | 10.11 | $9.98 | 841600 |
| 2022-01-05 | 10.13 | $10.05 | 1.1M |
| 2022-01-04 | 10.13 | $10.17 | 463600 |
| 2022-01-03 | 10.13 | $10.13 | 432900 |
| 2021-12-31 | 10.13 | $9.97 | 578400 |
| 2021-12-30 | 10.15 | $9.99 | 504800 |
| 2021-12-29 | 10.17 | $10.19 | 434900 |
| 2021-12-28 | 10.16 | $10.28 | 715100 |
| 2021-12-27 | 10.15 | $10.26 | 624500 |
| 2021-12-23 | 10.14 | $10.29 | 443500 |
| 2021-12-22 | 10.12 | $10.29 | 569100 |
| 2021-12-21 | 10.10 | $10.24 | 563500 |
| 2021-12-20 | 10.09 | $9.77 | 1.1M |
| 2021-12-17 | 10.12 | $9.85 | 3.2M |
| 2021-12-16 | 10.15 | $9.53 | 883400 |
| 2021-12-15 | 10.22 | $9.81 | 1.2M |
| 2021-12-14 | 10.26 | $9.69 | 874800 |
| 2021-12-13 | 10.32 | $9.32 | 653500 |
| 2021-12-10 | 10.43 | $9.64 | 471000 |
| 2021-12-09 | 10.51 | $9.80 | 584400 |
| 2021-12-08 | 10.59 | $10.03 | 493600 |
| 2021-12-07 | 10.64 | $10.37 | 918800 |
| 2021-12-06 | 10.67 | $10.43 | 715600 |
| 2021-12-03 | 10.70 | $10.25 | 585700 |
| 2021-12-02 | 10.75 | $10.33 | 1.0M |
| 2021-12-01 | 10.79 | $10.41 | 644000 |
| 2021-11-30 | 10.83 | $10.77 | 1.2M |
| 2021-11-29 | 10.84 | $11.07 | 614800 |
| 2021-11-26 | 10.81 | $11.30 | 516800 |
| 2021-11-24 | 10.76 | $11.88 | 342900 |
| 2021-11-23 | 10.64 | $11.88 | 518800 |
| 2021-11-22 | 10.51 | $11.84 | 774200 |
| 2021-11-19 | 10.37 | $11.59 | 894400 |
| 2021-11-18 | 10.24 | $11.32 | 959300 |
| 2021-11-17 | 10.13 | $11.58 | 764100 |
| 2021-11-16 | 9.98 | $11.63 | 913500 |
| 2021-11-15 | 9.80 | $11.45 | 1.0M |
| 2021-11-12 | 9.63 | $11.39 | 1.3M |
| 2021-11-11 | 9.44 | $10.87 | 966900 |
| 2021-11-10 | 9.29 | $10.60 | 1.2M |
| 2021-11-09 | 9.16 | $9.79 | 655200 |
| 2021-11-08 | 9.09 | $9.64 | 632000 |
| 2021-11-05 | 9.03 | $9.57 | 860600 |
| 2021-11-04 | 8.97 | $9.11 | 484400 |
| 2021-11-03 | 8.96 | $9.30 | 624700 |
| 2021-11-02 | 8.92 | $8.92 | 775500 |
| 2021-11-01 | 8.92 | $8.82 | 549700 |
| 2021-10-29 | 8.93 | $8.61 | 648000 |
| 2021-10-28 | 8.97 | $8.56 | 636700 |
| 2021-10-27 | 9.01 | $8.36 | 730800 |
| 2021-10-26 | 9.08 | $8.47 | 824600 |
| 2021-10-25 | 9.14 | $9.00 | 848600 |
| 2021-10-22 | 9.16 | $9.00 | 479800 |
| 2021-10-21 | 9.18 | $9.16 | 476800 |
| 2021-10-20 | 9.18 | $9.23 | 386200 |
| 2021-10-19 | 9.17 | $9.15 | 288900 |
| 2021-10-18 | 9.18 | $9.23 | 376300 |
| 2021-10-15 | 9.17 | $9.41 | 508100 |
| 2021-10-14 | 9.14 | $9.49 | 387200 |
| 2021-10-13 | 9.11 | $9.49 | 290800 |
| 2021-10-12 | 9.07 | $9.48 | 916500 |
| 2021-10-11 | 9.03 | $9.51 | 718900 |
| 2021-10-08 | 8.97 | $9.40 | 1.1M |
| 2021-10-07 | 8.93 | $8.97 | 512000 |
| 2021-10-06 | 8.92 | $8.87 | 422500 |
| 2021-10-05 | 8.93 | $8.94 | 522500 |
| 2021-10-04 | 8.93 | $8.82 | 480600 |
| 2021-10-01 | 8.94 | $8.88 | 679000 |
| 2021-09-30 | 8.95 | $8.90 | 573400 |
| 2021-09-29 | 8.95 | $8.95 | 605900 |
| 2021-09-28 | 8.95 | $8.69 | 681000 |
| 2021-09-27 | 8.98 | $8.72 | 864300 |
| 2021-09-24 | 9.01 | $8.52 | 663000 |
| 2021-09-23 | 9.06 | $8.62 | 526700 |
| 2021-09-22 | 9.11 | $8.57 | 816400 |
| 2021-09-21 | 9.16 | $8.62 | 664800 |
| 2021-09-20 | 9.22 | $8.73 | 1.3M |
| 2021-09-17 | 9.27 | $8.56 | 2.9M |
| 2021-09-16 | 9.34 | $8.81 | 599400 |
| 2021-09-15 | 9.40 | $8.79 | 714500 |
| 2021-09-14 | 9.47 | $8.74 | 884100 |
| 2021-09-13 | 9.54 | $8.98 | 690900 |
| 2021-09-10 | 9.60 | $8.90 | 738600 |
| 2021-09-09 | 9.67 | $9.07 | 745700 |
| 2021-09-08 | 9.74 | $9.18 | 587300 |
| 2021-09-07 | 9.80 | $9.42 | 620500 |
| 2021-09-03 | 9.84 | $9.50 | 437900 |
| 2021-09-02 | 9.87 | $9.77 | 466000 |
| 2021-09-01 | 9.88 | $9.74 | 635200 |
| 2021-08-31 | 9.90 | $9.72 | 628700 |
| 2021-08-30 | 9.92 | $9.62 | 643300 |
| 2021-08-27 | 9.95 | $9.64 | 593400 |
| 2021-08-26 | 9.98 | $9.38 | 479400 |
| 2021-08-25 | 10.04 | $9.54 | 586700 |
| 2021-08-24 | 10.10 | $9.60 | 602700 |
| 2021-08-23 | 10.15 | $9.45 | 557700 |
| 2021-08-20 | 10.22 | $9.39 | 890000 |
| 2021-08-19 | 10.31 | $9.37 | 1.1M |
| 2021-08-18 | 10.41 | $10.01 | 641600 |
| 2021-08-17 | 10.45 | $10.43 | 460100 |
| 2021-08-16 | 10.45 | $10.55 | 560000 |
| 2021-08-13 | 10.44 | $10.72 | 432900 |
| 2021-08-12 | 10.42 | $10.84 | 486100 |
| 2021-08-11 | 10.37 | $10.80 | 755400 |
| 2021-08-10 | 10.33 | $10.55 | 829600 |
| 2021-08-09 | 10.30 | $10.69 | 901900 |
| 2021-08-06 | 10.26 | $10.51 | 505800 |
| 2021-08-05 | 10.23 | $10.29 | 841500 |
| 2021-08-04 | 10.23 | $10.27 | 596700 |
| 2021-08-03 | 10.22 | $10.04 | 846200 |
| 2021-08-02 | 10.24 | $10.16 | 661200 |
| 2021-07-30 | 10.25 | $10.28 | 1.1M |
| 2021-07-29 | 10.25 | $10.20 | 377000 |
| 2021-07-28 | 10.26 | $10.13 | 522200 |
| 2021-07-27 | 10.27 | $10.17 | 471200 |
| 2021-07-26 | 10.28 | $10.16 | 600900 |
| 2021-07-23 | 10.29 | $9.73 | 601600 |
| 2021-07-22 | 10.35 | $9.83 | 543800 |
| 2021-07-21 | 10.41 | $10.24 | 742900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.78
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.75
Average
14.50
Maximum
30.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.78 | $30.65 | 983436 |
| 2026-07-16 | 30.75 | $30.65 | 832215 |
| 2026-07-15 | 30.71 | $31.09 | 1.0M |
| 2026-07-14 | 30.61 | $31.36 | 821800 |
| 2026-07-13 | 30.47 | $31.43 | 853408 |
| 2026-07-10 | 30.30 | $31.89 | 753545 |
| 2026-07-09 | 30.05 | $31.28 | 1.5M |
| 2026-07-08 | 29.84 | $30.62 | 1.6M |
| 2026-07-07 | 29.66 | $29.30 | 1.8M |
| 2026-07-06 | 29.58 | $30.42 | 2.8M |
| 2026-07-02 | 29.35 | $31.03 | 794335 |
| 2026-07-01 | 29.03 | $31.01 | 1.4M |
| 2026-06-30 | 28.66 | $30.38 | 1.6M |
| 2026-06-29 | 28.30 | $30.29 | 1.2M |
| 2026-06-26 | 27.91 | $30.77 | 2.6M |
| 2026-06-25 | 27.43 | $29.38 | 1.1M |
| 2026-06-24 | 27.05 | $29.80 | 1.3M |
| 2026-06-23 | 26.58 | $29.73 | 1.9M |
| 2026-06-22 | 26.08 | $29.65 | 1.9M |
| 2026-06-18 | 25.55 | $28.90 | 2.8M |
| 2026-06-17 | 25.06 | $28.17 | 1.7M |
| 2026-06-16 | 24.60 | $27.88 | 1.2M |
| 2026-06-15 | 24.13 | $27.77 | 1.5M |
| 2026-06-12 | 23.64 | $27.10 | 924000 |
| 2026-06-11 | 23.19 | $26.85 | 1.4M |
| 2026-06-10 | 22.73 | $26.45 | 2.3M |
| 2026-06-09 | 22.28 | $25.18 | 1.5M |
| 2026-06-08 | 21.92 | $24.72 | 1.7M |
| 2026-06-05 | 21.59 | $23.21 | 827000 |
| 2026-06-04 | 21.39 | $23.06 | 1.4M |
| 2026-06-03 | 21.20 | $21.71 | 736511 |
| 2026-06-02 | 21.13 | $21.35 | 935307 |
| 2026-06-01 | 21.08 | $21.21 | 771334 |
| 2026-05-29 | 21.04 | $21.08 | 1.3M |
| 2026-05-28 | 21.02 | $21.77 | 722840 |
| 2026-05-27 | 20.92 | $21.19 | 674600 |
| 2026-05-26 | 20.88 | $21.19 | 1.6M |
| 2026-05-22 | 20.83 | $21.50 | 661200 |
| 2026-05-21 | 20.74 | $21.12 | 865700 |
| 2026-05-20 | 20.69 | $21.39 | 746300 |
| 2026-05-19 | 20.61 | $21.01 | 631709 |
| 2026-05-18 | 20.56 | $21.02 | 719400 |
| 2026-05-15 | 20.51 | $20.74 | 1.6M |
| 2026-05-14 | 20.48 | $21.25 | 1.1M |
| 2026-05-13 | 20.40 | $20.60 | 1.1M |
| 2026-05-12 | 20.38 | $19.60 | 1.1M |
| 2026-05-11 | 20.46 | $19.88 | 1.5M |
| 2026-05-08 | 20.51 | $20.33 | 2.0M |
| 2026-05-07 | 20.51 | $21.82 | 2.9M |
| 2026-05-06 | 20.37 | $21.17 | 1.9M |
| 2026-05-05 | 20.28 | $19.42 | 1.2M |
| 2026-05-04 | 20.36 | $20.15 | 607051 |
| 2026-05-01 | 20.38 | $20.58 | 636500 |
| 2026-04-30 | 20.35 | $20.46 | 613600 |
| 2026-04-29 | 20.32 | $20.54 | 412500 |
| 2026-04-28 | 20.29 | $20.57 | 502600 |
| 2026-04-27 | 20.24 | $20.25 | 507700 |
| 2026-04-24 | 20.22 | $20.51 | 783700 |
| 2026-04-23 | 20.17 | $20.04 | 441300 |
| 2026-04-22 | 20.16 | $20.41 | 965300 |
| 2026-04-21 | 20.12 | $20.57 | 506800 |
| 2026-04-20 | 20.06 | $20.62 | 1.2M |
| 2026-04-17 | 19.99 | $20.45 | 982100 |
| 2026-04-16 | 19.93 | $20.22 | 710600 |
| 2026-04-15 | 19.89 | $20.08 | 661700 |
| 2026-04-14 | 19.87 | $19.95 | 1.3M |
| 2026-04-13 | 19.86 | $19.93 | 815700 |
| 2026-04-10 | 19.84 | $19.92 | 399200 |
| 2026-04-09 | 19.81 | $20.22 | 525200 |
| 2026-04-08 | 19.74 | $20.38 | 1.1M |
| 2026-04-07 | 19.65 | $19.98 | 676600 |
| 2026-04-06 | 19.58 | $20.05 | 1.0M |
| 2026-04-02 | 19.49 | $20.51 | 1.1M |
| 2026-04-01 | 19.35 | $19.13 | 792300 |
| 2026-03-31 | 19.34 | $18.91 | 1.2M |
| 2026-03-30 | 19.34 | $19.07 | 1.0M |
| 2026-03-27 | 19.33 | $19.44 | 1.3M |
| 2026-03-26 | 19.27 | $19.79 | 995700 |
| 2026-03-25 | 19.17 | $19.98 | 2.3M |
| 2026-03-24 | 19.04 | $19.94 | 2.7M |
| 2026-03-23 | 18.90 | $20.23 | 1.5M |
| 2026-03-20 | 18.70 | $19.46 | 4.3M |
| 2026-03-19 | 18.57 | $19.91 | 1.1M |
| 2026-03-18 | 18.39 | $20.22 | 1.5M |
| 2026-03-17 | 18.17 | $20.28 | 2.1M |
| 2026-03-16 | 17.94 | $19.00 | 1.5M |
| 2026-03-13 | 17.83 | $18.21 | 802900 |
| 2026-03-12 | 17.80 | $17.64 | 747200 |
| 2026-03-11 | 17.82 | $17.49 | 1.1M |
| 2026-03-10 | 17.86 | $17.72 | 1.1M |
| 2026-03-09 | 17.89 | $17.92 | 943400 |
| 2026-03-06 | 17.90 | $18.06 | 824300 |
| 2026-03-05 | 17.90 | $18.39 | 714100 |
| 2026-03-04 | 17.87 | $18.46 | 745000 |
| 2026-03-03 | 17.83 | $18.34 | 1.5M |
| 2026-03-02 | 17.81 | $18.19 | 1.3M |
| 2026-02-27 | 17.80 | $17.68 | 1.1M |
| 2026-02-26 | 17.85 | $17.48 | 1.0M |
| 2026-02-25 | 17.92 | $17.17 | 1.1M |
| 2026-02-24 | 18.03 | $16.47 | 1.0M |
| 2026-02-23 | 18.21 | $16.21 | 1.5M |
| 2026-02-20 | 18.44 | $16.74 | 3.1M |
| 2026-02-19 | 18.63 | $18.66 | 754400 |
| 2026-02-18 | 18.64 | $18.56 | 762100 |
| 2026-02-17 | 18.68 | $18.69 | 888400 |
| 2026-02-13 | 18.70 | $18.92 | 1.8M |
| 2026-02-12 | 18.71 | $17.86 | 2.5M |
| 2026-02-11 | 18.83 | $18.50 | 663000 |
| 2026-02-10 | 18.90 | $18.69 | 507000 |
| 2026-02-09 | 18.95 | $18.89 | 570800 |
| 2026-02-06 | 19.00 | $18.72 | 2.1M |
| 2026-02-05 | 19.06 | $18.63 | 729100 |
| 2026-02-04 | 19.13 | $18.62 | 840600 |
| 2026-02-03 | 19.21 | $18.70 | 948800 |
| 2026-02-02 | 19.28 | $18.51 | 1.0M |
| 2026-01-30 | 19.38 | $18.53 | 1.1M |
| 2026-01-29 | 19.47 | $18.75 | 1.2M |
| 2026-01-28 | 19.54 | $18.47 | 987600 |
| 2026-01-27 | 19.65 | $18.66 | 1.2M |
| 2026-01-26 | 19.74 | $18.66 | 1.8M |
| 2026-01-23 | 19.83 | $20.07 | 354900 |
| 2026-01-22 | 19.79 | $20.13 | 694400 |
| 2026-01-21 | 19.73 | $19.86 | 1.0M |
| 2026-01-20 | 19.70 | $20.17 | 1.9M |
| 2026-01-16 | 19.63 | $20.01 | 651200 |
| 2026-01-15 | 19.58 | $19.91 | 655600 |
| 2026-01-14 | 19.53 | $19.93 | 832400 |
| 2026-01-13 | 19.47 | $19.94 | 547600 |
| 2026-01-12 | 19.41 | $20.18 | 697200 |
| 2026-01-09 | 19.32 | $20.30 | 881300 |
| 2026-01-08 | 19.21 | $19.71 | 825100 |
| 2026-01-07 | 19.15 | $18.95 | 691200 |
| 2026-01-06 | 19.17 | $18.96 | 843200 |
| 2026-01-05 | 19.18 | $19.62 | 687900 |
| 2026-01-02 | 19.12 | $19.02 | 649800 |
| 2025-12-31 | 19.12 | $19.11 | 931100 |
| 2025-12-30 | 19.10 | $19.13 | 649100 |
| 2025-12-29 | 19.08 | $19.35 | 580800 |
| 2025-12-26 | 19.03 | $19.22 | 520200 |
| 2025-12-24 | 18.99 | $19.10 | 329200 |
| 2025-12-23 | 18.95 | $18.99 | 703400 |
| 2025-12-22 | 18.91 | $19.34 | 1.0M |
| 2025-12-19 | 18.83 | $18.97 | 2.9M |
| 2025-12-18 | 18.78 | $19.62 | 781000 |
| 2025-12-17 | 18.65 | $19.47 | 898700 |
| 2025-12-16 | 18.51 | $19.02 | 878700 |
| 2025-12-15 | 18.41 | $18.99 | 1.0M |
| 2025-12-12 | 18.30 | $18.90 | 838800 |
| 2025-12-11 | 18.19 | $18.95 | 896300 |
| 2025-12-10 | 18.07 | $18.59 | 1.3M |
| 2025-12-09 | 17.97 | $18.78 | 885200 |
| 2025-12-08 | 17.85 | $18.58 | 985000 |
| 2025-12-05 | 17.74 | $18.64 | 785000 |
| 2025-12-04 | 17.62 | $18.61 | 735900 |
| 2025-12-03 | 17.49 | $18.60 | 878500 |
| 2025-12-02 | 17.37 | $18.28 | 884400 |
| 2025-12-01 | 17.29 | $17.93 | 816100 |
| 2025-11-28 | 17.23 | $18.05 | 492900 |
| 2025-11-26 | 17.17 | $17.88 | 1.4M |
| 2025-11-25 | 17.13 | $17.72 | 933600 |
| 2025-11-24 | 17.11 | $17.34 | 1.2M |
| 2025-11-21 | 17.13 | $17.07 | 948500 |
| 2025-11-20 | 17.18 | $16.71 | 1.1M |
| 2025-11-19 | 17.27 | $16.76 | 2.2M |
| 2025-11-18 | 17.37 | $16.13 | 1.0M |
| 2025-11-17 | 17.54 | $16.22 | 1.1M |
| 2025-11-14 | 17.71 | $17.19 | 1.2M |
| 2025-11-13 | 17.79 | $16.75 | 1.3M |
| 2025-11-12 | 17.92 | $17.08 | 1.3M |
| 2025-11-11 | 18.02 | $17.23 | 1.3M |
| 2025-11-10 | 18.11 | $17.45 | 1.8M |
| 2025-11-07 | 18.18 | $16.95 | 1.9M |
| 2025-11-06 | 18.31 | $16.79 | 2.6M |
| 2025-11-05 | 18.46 | $18.64 | 1.1M |
| 2025-11-04 | 18.43 | $18.43 | 553100 |
| 2025-11-03 | 18.42 | $18.85 | 925400 |
| 2025-10-31 | 18.38 | $18.53 | 1.1M |
| 2025-10-30 | 18.37 | $18.32 | 1.0M |
| 2025-10-29 | 18.38 | $18.66 | 1.1M |
| 2025-10-28 | 18.38 | $18.37 | 562600 |
| 2025-10-27 | 18.41 | $18.56 | 480800 |
| 2025-10-24 | 18.44 | $18.78 | 458400 |
| 2025-10-23 | 18.45 | $18.72 | 643400 |
| 2025-10-22 | 18.49 | $18.44 | 791600 |
| 2025-10-21 | 18.57 | $18.27 | 395000 |
| 2025-10-20 | 18.68 | $18.02 | 508000 |
| 2025-10-17 | 18.83 | $17.96 | 685200 |
| 2025-10-16 | 19.00 | $17.74 | 1.3M |
| 2025-10-15 | 19.20 | $17.98 | 1.1M |
| 2025-10-14 | 19.39 | $18.17 | 1.1M |
| 2025-10-13 | 19.58 | $17.93 | 962200 |
| 2025-10-10 | 19.80 | $17.99 | 884000 |
| 2025-10-09 | 20.04 | $18.31 | 684100 |
| 2025-10-08 | 20.26 | $18.75 | 1.1M |
| 2025-10-07 | 20.44 | $18.93 | 1.2M |
| 2025-10-06 | 20.61 | $19.09 | 693100 |
| 2025-10-03 | 20.77 | $19.82 | 895600 |
| 2025-10-02 | 20.87 | $19.48 | 971700 |
| 2025-10-01 | 20.99 | $20.55 | 791300 |
| 2025-09-30 | 21.01 | $20.35 | 761100 |
| 2025-09-29 | 21.05 | $21.54 | 1.2M |
| 2025-09-26 | 20.97 | $21.55 | 519900 |
| 2025-09-25 | 20.88 | $21.38 | 1.0M |
| 2025-09-24 | 20.81 | $21.54 | 832000 |
| 2025-09-23 | 20.71 | $21.23 | 1.0M |
| 2025-09-22 | 20.64 | $21.15 | 988700 |
| 2025-09-19 | 20.57 | $20.91 | 2.3M |
| 2025-09-18 | 20.53 | $20.93 | 792100 |
| 2025-09-17 | 20.48 | $20.67 | 849400 |
| 2025-09-16 | 20.46 | $20.63 | 699200 |
| 2025-09-15 | 20.45 | $20.97 | 1.0M |
| 2025-09-12 | 20.40 | $21.10 | 1.1M |
| 2025-09-11 | 20.34 | $21.42 | 1.4M |
| 2025-09-10 | 20.24 | $20.33 | 831600 |
| 2025-09-09 | 20.25 | $20.43 | 1.0M |
| 2025-09-08 | 20.24 | $19.62 | 1.0M |
| 2025-09-05 | 20.32 | $19.67 | 685200 |
| 2025-09-04 | 20.40 | $19.87 | 541700 |
| 2025-09-03 | 20.45 | $20.06 | 748200 |
| 2025-09-02 | 20.49 | $20.11 | 495200 |
| 2025-08-29 | 20.52 | $20.28 | 1.1M |
| 2025-08-28 | 20.53 | $20.18 | 642400 |
| 2025-08-27 | 20.55 | $20.54 | 617300 |
| 2025-08-26 | 20.53 | $20.37 | 1.4M |
| 2025-08-25 | 20.53 | $20.54 | 1.2M |
| 2025-08-22 | 20.51 | $20.79 | 1.2M |
| 2025-08-21 | 20.46 | $20.45 | 911500 |
| 2025-08-20 | 20.45 | $20.98 | 1.1M |
| 2025-08-19 | 20.37 | $21.05 | 1.4M |
| 2025-08-18 | 20.29 | $20.67 | 718000 |
| 2025-08-15 | 20.24 | $20.82 | 950900 |
| 2025-08-14 | 20.17 | $20.46 | 1.1M |
| 2025-08-13 | 20.15 | $20.66 | 994200 |
| 2025-08-12 | 20.10 | $20.70 | 1.3M |
| 2025-08-11 | 20.06 | $20.19 | 895600 |
| 2025-08-08 | 20.07 | $20.50 | 1.6M |
| 2025-08-07 | 20.07 | $20.00 | 2.0M |
| 2025-08-06 | 20.12 | $19.60 | 2.2M |
| 2025-08-05 | 20.22 | $20.11 | 736300 |
| 2025-08-04 | 20.28 | $19.66 | 560100 |
| 2025-08-01 | 20.40 | $19.61 | 705300 |
| 2025-07-31 | 20.53 | $20.04 | 636600 |
| 2025-07-30 | 20.62 | $19.80 | 568100 |
| 2025-07-29 | 20.75 | $19.96 | 597900 |
| 2025-07-28 | 20.86 | $20.12 | 972900 |
| 2025-07-25 | 20.97 | $20.73 | 1.1M |
| 2025-07-24 | 21.01 | $19.97 | 886500 |
| 2025-07-23 | 21.13 | $19.82 | 965000 |
| 2025-07-22 | 21.26 | $19.73 | 1.2M |
| 2025-07-21 | 21.41 | $20.24 | 1.4M |
| 2025-07-18 | 21.51 | $20.81 | 1.4M |
| 2025-07-17 | 21.55 | $21.34 | 1.1M |
| 2025-07-16 | 21.54 | $21.40 | 923000 |
| 2025-07-15 | 21.52 | $21.25 | 908100 |
| 2025-07-14 | 21.51 | $22.09 | 986000 |
| 2025-07-11 | 21.42 | $21.94 | 644800 |
| 2025-07-10 | 21.34 | $22.23 | 722600 |
| 2025-07-09 | 21.23 | $22.29 | 951200 |
| 2025-07-08 | 21.12 | $22.06 | 1.2M |
| 2025-07-07 | 21.02 | $22.53 | 1.9M |
| 2025-07-03 | 20.88 | $21.68 | 772800 |
| 2025-07-02 | 20.82 | $21.04 | 841600 |
| 2025-07-01 | 20.83 | $21.06 | 1.1M |
| 2025-06-30 | 20.83 | $21.07 | 965000 |
| 2025-06-27 | 20.84 | $20.77 | 1.4M |
| 2025-06-26 | 20.89 | $20.52 | 560600 |
| 2025-06-25 | 20.96 | $20.10 | 445800 |
| 2025-06-24 | 21.09 | $20.37 | 641800 |
| 2025-06-23 | 21.20 | $20.49 | 649300 |
| 2025-06-20 | 21.31 | $20.49 | 1.5M |
| 2025-06-18 | 21.42 | $20.65 | 810300 |
| 2025-06-17 | 21.53 | $20.47 | 793100 |
| 2025-06-16 | 21.67 | $20.73 | 1.1M |
| 2025-06-13 | 21.78 | $20.61 | 1.2M |
| 2025-06-12 | 21.92 | $21.48 | 1.2M |
| 2025-06-11 | 21.97 | $21.44 | 853600 |
| 2025-06-10 | 22.03 | $21.84 | 816000 |
| 2025-06-09 | 22.05 | $22.29 | 1.1M |
| 2025-06-06 | 22.02 | $21.98 | 572400 |
| 2025-06-05 | 22.03 | $21.60 | 1.3M |
| 2025-06-04 | 22.07 | $22.00 | 658300 |
| 2025-06-03 | 22.09 | $21.95 | 858500 |
| 2025-06-02 | 22.11 | $21.92 | 744400 |
| 2025-05-30 | 22.14 | $21.96 | 1.2M |
| 2025-05-29 | 22.17 | $21.92 | 504700 |
| 2025-05-28 | 22.20 | $21.89 | 910200 |
| 2025-05-27 | 22.24 | $22.42 | 957800 |
| 2025-05-23 | 22.24 | $22.11 | 568300 |
| 2025-05-22 | 22.26 | $22.40 | 727000 |
| 2025-05-21 | 22.25 | $22.35 | 817800 |
| 2025-05-20 | 22.24 | $22.57 | 877800 |
| 2025-05-19 | 22.21 | $22.71 | 855000 |
| 2025-05-16 | 22.16 | $21.89 | 748500 |
| 2025-05-15 | 22.19 | $21.92 | 1.1M |
| 2025-05-14 | 22.22 | $21.57 | 711400 |
| 2025-05-13 | 22.28 | $21.72 | 687300 |
| 2025-05-12 | 22.32 | $21.64 | 1.1M |
| 2025-05-09 | 22.38 | $21.88 | 1.1M |
| 2025-05-08 | 22.40 | $22.02 | 2.6M |
| 2025-05-07 | 22.41 | $22.60 | 2.0M |
| 2025-05-06 | 22.34 | $23.06 | 976300 |
| 2025-05-05 | 22.21 | $22.96 | 619600 |
| 2025-05-02 | 22.08 | $22.89 | 979300 |
| 2025-05-01 | 21.94 | $22.79 | 702000 |
| 2025-04-30 | 21.80 | $22.64 | 1.1M |
| 2025-04-29 | 21.66 | $22.78 | 1.2M |
| 2025-04-28 | 21.50 | $22.20 | 907900 |
| 2025-04-25 | 21.38 | $22.25 | 2.1M |
| 2025-04-24 | 21.25 | $21.89 | 1.1M |
| 2025-04-23 | 21.16 | $21.63 | 1.2M |
| 2025-04-22 | 21.07 | $21.67 | 1.1M |
| 2025-04-21 | 20.98 | $21.51 | 1.2M |
| 2025-04-17 | 20.90 | $22.21 | 707300 |
| 2025-04-16 | 20.74 | $21.95 | 764700 |
| 2025-04-15 | 20.60 | $22.10 | 1.2M |
| 2025-04-14 | 20.43 | $21.51 | 752200 |
| 2025-04-11 | 20.32 | $21.48 | 1.1M |
| 2025-04-10 | 20.20 | $20.86 | 1.1M |
| 2025-04-09 | 20.13 | $20.38 | 1.6M |
| 2025-04-08 | 20.11 | $19.06 | 1.1M |
| 2025-04-07 | 20.22 | $19.50 | 1.7M |
| 2025-04-04 | 20.28 | $19.41 | 987500 |
| 2025-04-03 | 20.34 | $20.45 | 938800 |
| 2025-04-02 | 20.30 | $20.71 | 1.0M |
| 2025-04-01 | 20.23 | $20.60 | 776100 |
| 2025-03-31 | 20.15 | $20.29 | 805700 |
| 2025-03-28 | 20.09 | $20.41 | 581100 |
| 2025-03-27 | 20.02 | $20.62 | 847100 |
| 2025-03-26 | 19.91 | $20.51 | 1.0M |
| 2025-03-25 | 19.81 | $20.25 | 677600 |
| 2025-03-24 | 19.72 | $20.37 | 889200 |
| 2025-03-21 | 19.61 | $20.01 | 2.4M |
| 2025-03-20 | 19.52 | $20.54 | 863900 |
| 2025-03-19 | 19.37 | $20.36 | 830800 |
| 2025-03-18 | 19.24 | $19.83 | 1.1M |
| 2025-03-17 | 19.15 | $20.08 | 1.0M |
| 2025-03-14 | 19.03 | $20.32 | 642600 |
| 2025-03-13 | 18.88 | $19.86 | 1.1M |
| 2025-03-12 | 18.78 | $20.09 | 1.9M |
| 2025-03-11 | 18.64 | $18.73 | 1.4M |
| 2025-03-10 | 18.63 | $19.00 | 1.4M |
| 2025-03-07 | 18.60 | $19.07 | 2.4M |
| 2025-03-06 | 18.55 | $19.17 | 1.5M |
| 2025-03-05 | 18.50 | $18.40 | 974200 |
| 2025-03-04 | 18.52 | $18.03 | 1.1M |
| 2025-03-03 | 18.59 | $18.18 | 1.1M |
| 2025-02-28 | 18.65 | $18.76 | 1.6M |
| 2025-02-27 | 18.67 | $18.92 | 1.7M |
| 2025-02-26 | 18.68 | $18.16 | 1.8M |
| 2025-02-25 | 18.77 | $18.20 | 1.1M |
| 2025-02-24 | 18.87 | $18.23 | 1.1M |
| 2025-02-21 | 18.98 | $18.02 | 1.2M |
| 2025-02-20 | 19.13 | $18.53 | 762000 |
| 2025-02-19 | 19.25 | $19.14 | 949400 |
| 2025-02-18 | 19.33 | $19.19 | 1.7M |
| 2025-02-14 | 19.42 | $18.83 | 979700 |
| 2025-02-13 | 19.57 | $19.06 | 1.6M |
| 2025-02-12 | 19.71 | $19.18 | 2.6M |
| 2025-02-11 | 19.85 | $18.04 | 4.4M |
| 2025-02-10 | 20.12 | $18.84 | 1.8M |
| 2025-02-07 | 20.34 | $18.43 | 939600 |
| 2025-02-06 | 20.61 | $18.76 | 1.2M |
| 2025-02-05 | 20.86 | $19.25 | 1.2M |
| 2025-02-04 | 21.09 | $18.88 | 1.9M |
| 2025-02-03 | 21.36 | $20.01 | 663900 |
| 2025-01-31 | 21.53 | $20.46 | 1.7M |
| 2025-01-30 | 21.67 | $20.71 | 1.2M |
| 2025-01-29 | 21.79 | $20.51 | 1.1M |
| 2025-01-28 | 21.93 | $20.22 | 1.3M |
| 2025-01-27 | 22.11 | $20.87 | 1.3M |
| 2025-01-24 | 22.22 | $21.24 | 1.2M |
| 2025-01-23 | 22.30 | $21.66 | 927800 |
| 2025-01-22 | 22.34 | $22.24 | 1.5M |
| 2025-01-21 | 22.32 | $22.94 | 1.6M |
| 2025-01-17 | 22.22 | $23.05 | 1.5M |
| 2025-01-16 | 22.10 | $22.71 | 1.1M |
| 2025-01-15 | 22.01 | $22.82 | 1.1M |
| 2025-01-14 | 21.90 | $22.34 | 839400 |
| 2025-01-13 | 21.84 | $22.09 | 555400 |
| 2025-01-10 | 21.80 | $22.08 | 993600 |
| 2025-01-08 | 21.76 | $22.97 | 1.5M |
| 2025-01-07 | 21.63 | $21.92 | 968100 |
| 2025-01-06 | 21.60 | $21.96 | 812000 |
| 2025-01-03 | 21.56 | $22.22 | 638900 |
| 2025-01-02 | 21.50 | $21.73 | 803700 |
| 2024-12-31 | 21.48 | $21.74 | 973300 |
| 2024-12-30 | 21.46 | $21.58 | 887600 |
| 2024-12-27 | 21.46 | $21.33 | 687100 |
| 2024-12-26 | 21.49 | $21.78 | 716900 |
| 2024-12-24 | 21.48 | $21.64 | 350600 |
| 2024-12-23 | 21.48 | $21.15 | 677700 |
| 2024-12-20 | 21.53 | $20.85 | 3.9M |
| 2024-12-19 | 21.62 | $21.00 | 1.1M |
| 2024-12-18 | 21.69 | $20.53 | 966400 |
| 2024-12-17 | 21.81 | $21.39 | 1.0M |
| 2024-12-16 | 21.86 | $21.75 | 742500 |
| 2024-12-13 | 21.86 | $21.88 | 555600 |
| 2024-12-12 | 21.85 | $22.02 | 698000 |
| 2024-12-11 | 21.83 | $21.86 | 963700 |
| 2024-12-10 | 21.82 | $22.25 | 2.3M |
| 2024-12-09 | 21.78 | $21.93 | 1.4M |
| 2024-12-06 | 21.78 | $21.52 | 792800 |
| 2024-12-05 | 21.82 | $21.37 | 868700 |
| 2024-12-04 | 21.85 | $21.88 | 1.3M |
| 2024-12-03 | 21.80 | $21.35 | 1.2M |
| 2024-12-02 | 21.76 | $21.64 | 1.8M |
| 2024-11-29 | 21.65 | $22.33 | 735900 |
| 2024-11-27 | 21.43 | $22.49 | 1.7M |
| 2024-11-26 | 21.16 | $21.94 | 781600 |
| 2024-11-25 | 20.91 | $21.97 | 1.2M |
| 2024-11-22 | 20.62 | $22.01 | 2.8M |
| 2024-11-21 | 20.28 | $21.80 | 702100 |
| 2024-11-20 | 19.93 | $21.47 | 726400 |
| 2024-11-19 | 19.57 | $22.01 | 1.2M |
| 2024-11-18 | 19.12 | $21.14 | 1.2M |
| 2024-11-15 | 18.72 | $21.36 | 1.1M |
| 2024-11-14 | 18.26 | $21.43 | 1.5M |
| 2024-11-13 | 17.76 | $21.52 | 2.4M |
| 2024-11-12 | 17.21 | $22.13 | 2.3M |
| 2024-11-11 | 16.57 | $23.94 | 3.3M |
| 2024-11-08 | 15.70 | $22.52 | 4.1M |
| 2024-11-07 | 14.93 | $22.08 | 4.1M |
| 2024-11-06 | 14.15 | $17.58 | 6.5M |
| 2024-11-05 | 13.78 | $13.63 | 1.2M |
| 2024-11-04 | 13.78 | $13.19 | 2.4M |
| 2024-11-01 | 13.82 | $13.31 | 1.3M |
| 2024-10-31 | 13.85 | $13.81 | 940100 |
| 2024-10-30 | 13.82 | $14.32 | 750700 |
| 2024-10-29 | 13.73 | $14.60 | 996400 |
| 2024-10-28 | 13.61 | $14.45 | 1.0M |
| 2024-10-25 | 13.49 | $13.69 | 394700 |
| 2024-10-24 | 13.45 | $13.67 | 522200 |
| 2024-10-23 | 13.39 | $13.58 | 526300 |
| 2024-10-22 | 13.34 | $13.82 | 331300 |
| 2024-10-21 | 13.27 | $13.68 | 461800 |
| 2024-10-18 | 13.21 | $13.87 | 512500 |
| 2024-10-17 | 13.11 | $13.94 | 504600 |
| 2024-10-16 | 13.01 | $13.90 | 414700 |
| 2024-10-15 | 12.91 | $13.79 | 849100 |
| 2024-10-14 | 12.81 | $13.72 | 636000 |
| 2024-10-11 | 12.72 | $13.06 | 574900 |
| 2024-10-10 | 12.70 | $12.88 | 516300 |
| 2024-10-09 | 12.69 | $12.72 | 403300 |
| 2024-10-08 | 12.69 | $12.72 | 515200 |
| 2024-10-07 | 12.70 | $12.72 | 453700 |
| 2024-10-04 | 12.71 | $12.61 | 844400 |
| 2024-10-03 | 12.73 | $12.51 | 631200 |
| 2024-10-02 | 12.77 | $12.52 | 679100 |
| 2024-10-01 | 12.80 | $12.43 | 952900 |
| 2024-09-30 | 12.85 | $12.65 | 1.9M |
| 2024-09-27 | 12.89 | $12.62 | 516200 |
| 2024-09-26 | 12.93 | $12.66 | 520300 |
| 2024-09-25 | 12.97 | $12.66 | 718800 |
| 2024-09-24 | 13.02 | $13.04 | 1.3M |
| 2024-09-23 | 13.03 | $12.94 | 1.1M |
| 2024-09-20 | 13.06 | $12.37 | 4.8M |
| 2024-09-19 | 13.15 | $12.73 | 996700 |
| 2024-09-18 | 13.20 | $12.88 | 1.3M |
| 2024-09-17 | 13.25 | $13.36 | 773200 |
| 2024-09-16 | 13.24 | $13.34 | 572700 |
| 2024-09-13 | 13.23 | $13.16 | 716500 |
| 2024-09-12 | 13.24 | $12.80 | 831500 |
| 2024-09-11 | 13.29 | $12.80 | 1.5M |
| 2024-09-10 | 13.33 | $13.15 | 701600 |
| 2024-09-09 | 13.33 | $13.21 | 1.0M |
| 2024-09-06 | 13.33 | $13.06 | 610200 |
| 2024-09-05 | 13.34 | $13.20 | 695300 |
| 2024-09-04 | 13.33 | $13.12 | 425300 |
| 2024-09-03 | 13.32 | $13.24 | 1.0M |
| 2024-08-30 | 13.30 | $13.78 | 678400 |
| 2024-08-29 | 13.23 | $13.63 | 753500 |
| 2024-08-28 | 13.16 | $13.79 | 978000 |
| 2024-08-27 | 13.08 | $13.59 | 847500 |
| 2024-08-26 | 13.03 | $13.58 | 944600 |
| 2024-08-23 | 12.97 | $13.82 | 778400 |
| 2024-08-22 | 12.90 | $13.45 | 761900 |
| 2024-08-21 | 12.87 | $13.42 | 707600 |
| 2024-08-20 | 12.84 | $13.05 | 1.6M |
| 2024-08-19 | 12.86 | $12.87 | 608200 |
| 2024-08-16 | 12.90 | $12.72 | 727000 |
| 2024-08-15 | 12.97 | $12.78 | 813600 |
| 2024-08-14 | 13.03 | $12.89 | 1.2M |
| 2024-08-13 | 13.10 | $12.43 | 678700 |
| 2024-08-12 | 13.22 | $12.61 | 619500 |
| 2024-08-09 | 13.33 | $12.44 | 1.1M |
| 2024-08-08 | 13.46 | $12.67 | 1.1M |
| 2024-08-07 | 13.58 | $12.26 | 1.4M |
| 2024-08-06 | 13.73 | $12.19 | 935600 |
| 2024-08-05 | 13.90 | $12.20 | 1.9M |
| 2024-08-02 | 14.07 | $12.99 | 768100 |
| 2024-08-01 | 14.17 | $13.44 | 833100 |
| 2024-07-31 | 14.23 | $13.94 | 686900 |
| 2024-07-30 | 14.23 | $14.06 | 740100 |
| 2024-07-29 | 14.23 | $14.23 | 757100 |
| 2024-07-26 | 14.19 | $14.62 | 784600 |
| 2024-07-25 | 14.12 | $14.33 | 687300 |
| 2024-07-24 | 14.05 | $14.12 | 1.0M |
| 2024-07-23 | 14.00 | $14.84 | 609500 |
| 2024-07-22 | 13.87 | $14.54 | 684100 |
| 2024-07-19 | 13.74 | $14.44 | 929100 |
| 2024-07-18 | 13.62 | $14.33 | 604600 |
| 2024-07-17 | 13.48 | $14.70 | 1.0M |
| 2024-07-16 | 13.30 | $15.03 | 1.2M |
| 2024-07-15 | 13.07 | $14.41 | 1.8M |
| 2024-07-12 | 12.89 | $13.34 | 820500 |
| 2024-07-11 | 12.80 | $13.21 | 1.1M |
| 2024-07-10 | 12.71 | $13.15 | 673100 |
| 2024-07-09 | 12.64 | $13.22 | 666500 |
| 2024-07-08 | 12.57 | $13.28 | 697200 |
| 2024-07-05 | 12.51 | $13.25 | 865100 |
| 2024-07-03 | 12.46 | $13.30 | 533800 |
| 2024-07-02 | 12.43 | $13.56 | 852600 |
| 2024-07-01 | 12.38 | $13.54 | 1.3M |
| 2024-06-28 | 12.34 | $12.98 | 2.2M |
| 2024-06-27 | 12.37 | $12.24 | 648800 |
| 2024-06-26 | 12.49 | $12.05 | 871400 |
| 2024-06-25 | 12.64 | $12.20 | 1.0M |
| 2024-06-24 | 12.79 | $11.44 | 671900 |
| 2024-06-21 | 13.03 | $11.37 | 2.4M |
| 2024-06-20 | 13.30 | $11.33 | 1.1M |
| 2024-06-18 | 13.59 | $11.31 | 1.3M |
| 2024-06-17 | 13.90 | $11.55 | 1.2M |
| 2024-06-14 | 14.20 | $11.61 | 843300 |
| 2024-06-13 | 14.52 | $11.74 | 1.3M |
| 2024-06-12 | 14.84 | $11.41 | 1.7M |
| 2024-06-11 | 15.21 | $11.86 | 6.3M |
| 2024-06-10 | 15.55 | $14.79 | 2.1M |
| 2024-06-07 | 15.61 | $15.42 | 431100 |
| 2024-06-06 | 15.62 | $15.58 | 598200 |
| 2024-06-05 | 15.61 | $15.80 | 786200 |
| 2024-06-04 | 15.58 | $16.37 | 889400 |
| 2024-06-03 | 15.48 | $16.43 | 870200 |
| 2024-05-31 | 15.38 | $16.05 | 663300 |
| 2024-05-30 | 15.31 | $15.60 | 694100 |
| 2024-05-29 | 15.28 | $15.06 | 520500 |
| 2024-05-28 | 15.30 | $15.17 | 668500 |
| 2024-05-24 | 15.30 | $15.54 | 530700 |
| 2024-05-23 | 15.27 | $15.36 | 577500 |
| 2024-05-22 | 15.26 | $15.64 | 793800 |
| 2024-05-21 | 15.21 | $15.54 | 914300 |
| 2024-05-20 | 15.18 | $15.10 | 767300 |
| 2024-05-17 | 15.18 | $15.03 | 491100 |
| 2024-05-16 | 15.19 | $15.11 | 772300 |
| 2024-05-15 | 15.19 | $14.90 | 637400 |
| 2024-05-14 | 15.21 | $15.15 | 785100 |
| 2024-05-13 | 15.21 | $15.23 | 904400 |
| 2024-05-10 | 15.20 | $15.56 | 746900 |
| 2024-05-09 | 15.16 | $15.49 | 1.3M |
| 2024-05-08 | 15.12 | $15.36 | 657000 |
| 2024-05-07 | 15.10 | $15.31 | 1.1M |
| 2024-05-06 | 15.09 | $15.29 | 626200 |
| 2024-05-03 | 15.08 | $15.26 | 543800 |
| 2024-05-02 | 15.07 | $15.29 | 481100 |
| 2024-05-01 | 15.07 | $14.84 | 614900 |
| 2024-04-30 | 15.11 | $14.90 | 606300 |
| 2024-04-29 | 15.14 | $15.10 | 591000 |
| 2024-04-26 | 15.16 | $15.06 | 576800 |
| 2024-04-25 | 15.19 | $14.97 | 429000 |
| 2024-04-24 | 15.22 | $15.12 | 542200 |
| 2024-04-23 | 15.25 | $15.13 | 439500 |
| 2024-04-22 | 15.27 | $14.94 | 462700 |
| 2024-04-19 | 15.33 | $14.73 | 818300 |
| 2024-04-18 | 15.40 | $14.70 | 652300 |
| 2024-04-17 | 15.49 | $14.87 | 403500 |
| 2024-04-16 | 15.56 | $15.12 | 401600 |
| 2024-04-15 | 15.60 | $15.20 | 328400 |
| 2024-04-12 | 15.63 | $15.38 | 366700 |
| 2024-04-11 | 15.64 | $15.72 | 476500 |
| 2024-04-10 | 15.61 | $15.71 | 844000 |
| 2024-04-09 | 15.58 | $15.97 | 508500 |
| 2024-04-08 | 15.52 | $16.09 | 745800 |
| 2024-04-05 | 15.45 | $15.62 | 902700 |
| 2024-04-04 | 15.41 | $15.36 | 465200 |
| 2024-04-03 | 15.40 | $15.38 | 410600 |
| 2024-04-02 | 15.38 | $15.26 | 853300 |
| 2024-04-01 | 15.37 | $15.54 | 758900 |
| 2024-03-28 | 15.32 | $15.61 | 762100 |
| 2024-03-27 | 15.27 | $15.65 | 634300 |
| 2024-03-26 | 15.22 | $15.65 | 770500 |
| 2024-03-25 | 15.15 | $15.83 | 941900 |
| 2024-03-22 | 15.07 | $16.09 | 632000 |
| 2024-03-21 | 14.95 | $16.11 | 1.3M |
| 2024-03-20 | 14.82 | $15.68 | 1.3M |
| 2024-03-19 | 14.72 | $14.72 | 1.5M |
| 2024-03-18 | 14.72 | $14.52 | 821400 |
| 2024-03-15 | 14.73 | $14.85 | 2.6M |
| 2024-03-14 | 14.71 | $14.58 | 744200 |
| 2024-03-13 | 14.71 | $14.76 | 832600 |
| 2024-03-12 | 14.69 | $14.64 | 1.2M |
| 2024-03-11 | 14.69 | $14.87 | 577300 |
| 2024-03-08 | 14.66 | $14.87 | 635000 |
| 2024-03-07 | 14.63 | $14.85 | 639100 |
| 2024-03-06 | 14.60 | $14.76 | 674600 |
| 2024-03-05 | 14.58 | $14.53 | 936200 |
| 2024-03-04 | 14.58 | $14.55 | 836400 |
| 2024-03-01 | 14.58 | $14.99 | 788900 |
| 2024-02-29 | 14.53 | $15.23 | 1.2M |
| 2024-02-28 | 14.46 | $14.81 | 1.3M |
| 2024-02-27 | 14.42 | $14.62 | 1.2M |
| 2024-02-26 | 14.40 | $14.46 | 1.1M |
| 2024-02-23 | 14.40 | $14.32 | 862400 |
| 2024-02-22 | 14.42 | $14.27 | 862200 |
| 2024-02-21 | 14.44 | $14.31 | 893800 |
| 2024-02-20 | 14.46 | $14.26 | 1.2M |
| 2024-02-16 | 14.48 | $14.60 | 1.4M |
| 2024-02-15 | 14.47 | $14.24 | 1.5M |
| 2024-02-14 | 14.49 | $14.11 | 1.3M |
| 2024-02-13 | 14.52 | $14.33 | 1.6M |
| 2024-02-12 | 14.53 | $14.69 | 1.4M |
| 2024-02-09 | 14.49 | $14.84 | 1.5M |
| 2024-02-08 | 14.44 | $15.00 | 1.5M |
| 2024-02-07 | 14.36 | $14.15 | 1.3M |
| 2024-02-06 | 14.37 | $14.12 | 745800 |
| 2024-02-05 | 14.37 | $14.41 | 978100 |
| 2024-02-02 | 14.35 | $14.49 | 868400 |
| 2024-02-01 | 14.32 | $14.67 | 988300 |
| 2024-01-31 | 14.27 | $14.22 | 900000 |
| 2024-01-30 | 14.26 | $14.58 | 533900 |
| 2024-01-29 | 14.22 | $14.88 | 637700 |
| 2024-01-26 | 14.15 | $14.54 | 604300 |
| 2024-01-25 | 14.11 | $14.47 | 923700 |
| 2024-01-24 | 14.08 | $15.01 | 1.1M |
| 2024-01-23 | 13.99 | $14.70 | 864800 |
| 2024-01-22 | 13.94 | $14.45 | 1.1M |
| 2024-01-19 | 13.90 | $13.79 | 1.1M |
| 2024-01-18 | 13.94 | $13.59 | 653400 |
| 2024-01-17 | 13.99 | $13.52 | 578500 |
| 2024-01-16 | 14.06 | $13.57 | 561500 |
| 2024-01-12 | 14.12 | $13.58 | 797900 |
| 2024-01-11 | 14.19 | $13.83 | 809700 |
| 2024-01-10 | 14.23 | $13.88 | 1.2M |
| 2024-01-09 | 14.27 | $13.61 | 763100 |
| 2024-01-08 | 14.33 | $13.97 | 701800 |
| 2024-01-05 | 14.36 | $13.83 | 1.0M |
| 2024-01-04 | 14.41 | $14.07 | 1.1M |
| 2024-01-03 | 14.42 | $14.56 | 765700 |
| 2024-01-02 | 14.39 | $14.45 | 814300 |
| 2023-12-29 | 14.37 | $14.53 | 876900 |
| 2023-12-28 | 14.35 | $14.61 | 447700 |
| 2023-12-27 | 14.31 | $14.62 | 454500 |
| 2023-12-26 | 14.27 | $14.69 | 367800 |
| 2023-12-22 | 14.23 | $14.62 | 709800 |
| 2023-12-21 | 14.20 | $14.59 | 710200 |
| 2023-12-20 | 14.16 | $14.25 | 691300 |
| 2023-12-19 | 14.16 | $14.34 | 772100 |
| 2023-12-18 | 14.14 | $14.26 | 802000 |
| 2023-12-15 | 14.13 | $14.36 | 2.8M |
| 2023-12-14 | 14.10 | $14.33 | 1.2M |
| 2023-12-13 | 14.08 | $14.30 | 1.1M |
| 2023-12-12 | 14.05 | $13.89 | 901700 |
| 2023-12-11 | 14.07 | $13.63 | 936900 |
| 2023-12-08 | 14.10 | $13.81 | 833900 |
| 2023-12-07 | 14.12 | $13.75 | 3.4M |
| 2023-12-06 | 14.15 | $13.73 | 882800 |
| 2023-12-05 | 14.18 | $13.99 | 656000 |
| 2023-12-04 | 14.19 | $14.04 | 1.1M |
| 2023-12-01 | 14.18 | $14.43 | 853000 |
| 2023-11-30 | 14.14 | $14.47 | 788700 |
| 2023-11-29 | 14.08 | $14.69 | 1.2M |
| 2023-11-28 | 13.99 | $14.78 | 1.4M |
| 2023-11-27 | 13.88 | $14.83 | 885800 |
| 2023-11-24 | 13.76 | $14.30 | 546300 |
| 2023-11-22 | 13.68 | $14.25 | 917100 |
| 2023-11-21 | 13.59 | $13.58 | 627100 |
| 2023-11-20 | 13.57 | $13.80 | 759300 |
| 2023-11-17 | 13.51 | $13.73 | 821800 |
| 2023-11-16 | 13.45 | $13.60 | 802400 |
| 2023-11-15 | 13.39 | $13.69 | 782900 |
| 2023-11-14 | 13.31 | $13.91 | 1.2M |
| 2023-11-13 | 13.20 | $13.57 | 577100 |
| 2023-11-10 | 13.11 | $13.63 | 830000 |
| 2023-11-09 | 13.00 | $13.69 | 1.0M |
| 2023-11-08 | 12.87 | $14.13 | 1.2M |
| 2023-11-07 | 12.69 | $14.12 | 2.5M |
| 2023-11-06 | 12.49 | $13.42 | 1.1M |
| 2023-11-03 | 12.35 | $13.30 | 1.0M |
| 2023-11-02 | 12.22 | $13.26 | 1.2M |
| 2023-11-01 | 12.08 | $13.00 | 976600 |
| 2023-10-31 | 11.95 | $12.70 | 788000 |
| 2023-10-30 | 11.84 | $12.50 | 812800 |
| 2023-10-27 | 11.75 | $12.36 | 1.1M |
| 2023-10-26 | 11.67 | $12.81 | 1.1M |
| 2023-10-25 | 11.54 | $12.55 | 1.6M |
| 2023-10-24 | 11.42 | $12.52 | 2.3M |
| 2023-10-23 | 11.30 | $11.72 | 1.2M |
| 2023-10-20 | 11.24 | $11.41 | 1.8M |
| 2023-10-19 | 11.22 | $11.24 | 1.2M |
| 2023-10-18 | 11.21 | $11.11 | 581200 |
| 2023-10-17 | 11.21 | $11.27 | 752700 |
| 2023-10-16 | 11.18 | $11.31 | 927700 |
| 2023-10-13 | 11.15 | $11.02 | 756800 |
| 2023-10-12 | 11.15 | $11.30 | 635200 |
| 2023-10-11 | 11.11 | $11.41 | 793800 |
| 2023-10-10 | 11.06 | $11.38 | 939200 |
| 2023-10-09 | 11.00 | $11.40 | 943000 |
| 2023-10-06 | 10.93 | $11.23 | 1.3M |
| 2023-10-05 | 10.88 | $11.13 | 864000 |
| 2023-10-04 | 10.83 | $11.04 | 572500 |
| 2023-10-03 | 10.79 | $11.11 | 772400 |
| 2023-10-02 | 10.74 | $11.43 | 914200 |
| 2023-09-29 | 10.66 | $11.25 | 832500 |
| 2023-09-28 | 10.59 | $11.16 | 677200 |
| 2023-09-27 | 10.53 | $11.07 | 1.0M |
| 2023-09-26 | 10.47 | $10.64 | 735500 |
| 2023-09-25 | 10.46 | $10.69 | 473100 |
| 2023-09-22 | 10.44 | $10.79 | 796800 |
| 2023-09-21 | 10.40 | $10.64 | 547700 |
| 2023-09-20 | 10.38 | $10.44 | 452000 |
| 2023-09-19 | 10.37 | $10.37 | 482500 |
| 2023-09-18 | 10.38 | $10.26 | 344800 |
| 2023-09-15 | 10.39 | $10.34 | 2.2M |
| 2023-09-14 | 10.39 | $10.34 | 437200 |
| 2023-09-13 | 10.40 | $10.11 | 478300 |
| 2023-09-12 | 10.43 | $10.09 | 426900 |
| 2023-09-11 | 10.46 | $10.17 | 891800 |
| 2023-09-08 | 10.48 | $10.11 | 563600 |
| 2023-09-07 | 10.52 | $10.60 | 516500 |
| 2023-09-06 | 10.50 | $10.58 | 596900 |
| 2023-09-05 | 10.48 | $10.65 | 646100 |
| 2023-09-01 | 10.46 | $11.00 | 619300 |
| 2023-08-31 | 10.39 | $10.76 | 477800 |
| 2023-08-30 | 10.34 | $10.86 | 673800 |
| 2023-08-29 | 10.27 | $10.43 | 402300 |
| 2023-08-28 | 10.24 | $10.25 | 441000 |
| 2023-08-25 | 10.22 | $10.16 | 446900 |
| 2023-08-24 | 10.21 | $10.27 | 455800 |
| 2023-08-23 | 10.19 | $10.35 | 321200 |
| 2023-08-22 | 10.15 | $10.24 | 385300 |
| 2023-08-21 | 10.13 | $10.32 | 385200 |
| 2023-08-18 | 10.09 | $10.33 | 630200 |
| 2023-08-17 | 10.04 | $10.27 | 590400 |
| 2023-08-16 | 10.00 | $10.24 | 730800 |
| 2023-08-15 | 9.95 | $10.32 | 589700 |
| 2023-08-14 | 9.89 | $10.46 | 656200 |
| 2023-08-11 | 9.82 | $10.49 | 800100 |
| 2023-08-10 | 9.73 | $10.30 | 1.1M |
| 2023-08-09 | 9.66 | $10.57 | 1.2M |
| 2023-08-08 | 9.56 | $9.96 | 1.4M |
| 2023-08-07 | 9.51 | $9.47 | 466100 |
| 2023-08-04 | 9.51 | $9.52 | 394700 |
| 2023-08-03 | 9.50 | $9.48 | 412000 |
| 2023-08-02 | 9.50 | $9.65 | 297600 |
| 2023-08-01 | 9.47 | $9.72 | 512500 |
| 2023-07-31 | 9.44 | $9.70 | 637200 |
| 2023-07-28 | 9.41 | $9.52 | 555400 |
| 2023-07-27 | 9.39 | $9.43 | 549800 |
| 2023-07-26 | 9.39 | $9.68 | 647500 |
| 2023-07-25 | 9.36 | $9.61 | 426100 |
| 2023-07-24 | 9.33 | $9.50 | 521800 |
| 2023-07-21 | 9.32 | $9.20 | 400600 |
| 2023-07-20 | 9.34 | $9.28 | 568600 |
| 2023-07-19 | 9.34 | $9.28 | 571800 |
| 2023-07-18 | 9.35 | $9.34 | 409400 |
| 2023-07-17 | 9.36 | $9.26 | 894800 |
| 2023-07-14 | 9.37 | $9.36 | 335500 |
| 2023-07-13 | 9.37 | $9.55 | 544700 |
| 2023-07-12 | 9.35 | $9.51 | 471100 |
| 2023-07-11 | 9.33 | $9.30 | 394400 |
| 2023-07-10 | 9.34 | $9.19 | 487100 |
| 2023-07-07 | 9.35 | $9.14 | 504500 |
| 2023-07-06 | 9.37 | $9.11 | 451500 |
| 2023-07-05 | 9.40 | $9.24 | 519800 |
| 2023-07-03 | 9.41 | $9.54 | 209800 |
| 2023-06-30 | 9.38 | $9.41 | 573300 |
| 2023-06-29 | 9.37 | $9.40 | 536000 |
| 2023-06-28 | 9.35 | $9.46 | 404100 |
| 2023-06-27 | 9.32 | $9.56 | 477300 |
| 2023-06-26 | 9.28 | $9.47 | 754000 |
| 2023-06-23 | 9.24 | $9.45 | 1.6M |
| 2023-06-22 | 9.21 | $9.42 | 964800 |
| 2023-06-21 | 9.17 | $9.50 | 910800 |
| 2023-06-20 | 9.12 | $9.36 | 788300 |
| 2023-06-16 | 9.08 | $9.30 | 2.7M |
| 2023-06-15 | 9.04 | $9.36 | 950400 |
| 2023-06-14 | 9.00 | $9.09 | 769200 |
| 2023-06-13 | 8.98 | $9.14 | 780700 |
| 2023-06-12 | 8.96 | $9.26 | 1.1M |
| 2023-06-09 | 8.92 | $9.24 | 865700 |
| 2023-06-08 | 8.89 | $9.40 | 634400 |
| 2023-06-07 | 8.84 | $9.46 | 1.0M |
| 2023-06-06 | 8.79 | $9.21 | 837300 |
| 2023-06-05 | 8.75 | $8.62 | 678000 |
| 2023-06-02 | 8.78 | $8.91 | 702000 |
| 2023-06-01 | 8.78 | $8.69 | 863500 |
| 2023-05-31 | 8.79 | $8.62 | 820900 |
| 2023-05-30 | 8.81 | $8.39 | 815100 |
| 2023-05-26 | 8.86 | $8.44 | 542200 |
| 2023-05-25 | 8.90 | $8.49 | 874400 |
| 2023-05-24 | 8.94 | $8.95 | 979500 |
| 2023-05-23 | 8.94 | $8.81 | 677200 |
| 2023-05-22 | 8.94 | $8.84 | 810300 |
| 2023-05-19 | 8.94 | $8.86 | 730000 |
| 2023-05-18 | 8.94 | $8.91 | 593800 |
| 2023-05-17 | 8.94 | $8.90 | 762900 |
| 2023-05-16 | 8.95 | $8.88 | 565300 |
| 2023-05-15 | 8.95 | $8.86 | 878900 |
| 2023-05-12 | 8.96 | $9.21 | 1.1M |
| 2023-05-11 | 8.93 | $9.38 | 1.8M |
| 2023-05-10 | 8.89 | $9.18 | 1.8M |
| 2023-05-09 | 8.87 | $9.51 | 3.2M |
| 2023-05-08 | 8.82 | $9.28 | 1.9M |
| 2023-05-05 | 8.79 | $8.72 | 923000 |
| 2023-05-04 | 8.82 | $8.37 | 1.9M |
| 2023-05-03 | 8.89 | $8.53 | 1.0M |
| 2023-05-02 | 8.94 | $8.67 | 831600 |
| 2023-05-01 | 8.98 | $8.79 | 562700 |
| 2023-04-28 | 9.01 | $8.79 | 677700 |
| 2023-04-27 | 9.05 | $8.50 | 844200 |
| 2023-04-26 | 9.11 | $8.33 | 940500 |
| 2023-04-25 | 9.19 | $8.52 | 1.6M |
| 2023-04-24 | 9.26 | $9.24 | 638000 |
| 2023-04-21 | 9.26 | $9.20 | 778000 |
| 2023-04-20 | 9.26 | $9.18 | 593200 |
| 2023-04-19 | 9.27 | $9.17 | 686700 |
| 2023-04-18 | 9.27 | $9.05 | 396200 |
| 2023-04-17 | 9.28 | $9.19 | 437000 |
| 2023-04-14 | 9.28 | $9.35 | 787300 |
| 2023-04-13 | 9.27 | $9.57 | 745900 |
| 2023-04-12 | 9.23 | $9.43 | 644400 |
| 2023-04-11 | 9.20 | $9.57 | 1.1M |
| 2023-04-10 | 9.16 | $9.51 | 901700 |
| 2023-04-06 | 9.13 | $9.34 | 583100 |
| 2023-04-05 | 9.11 | $9.11 | 564700 |
| 2023-04-04 | 9.12 | $9.09 | 524700 |
| 2023-04-03 | 9.14 | $9.25 | 618400 |
| 2023-03-31 | 9.14 | $9.20 | 963100 |
| 2023-03-30 | 9.15 | $9.11 | 524000 |
| 2023-03-29 | 9.17 | $9.08 | 936200 |
| 2023-03-28 | 9.19 | $9.10 | 525900 |
| 2023-03-27 | 9.22 | $9.09 | 705400 |
| 2023-03-24 | 9.25 | $9.01 | 606100 |
| 2023-03-23 | 9.30 | $8.99 | 1.1M |
| 2023-03-22 | 9.35 | $8.93 | 828400 |
| 2023-03-21 | 9.41 | $9.01 | 989000 |
| 2023-03-20 | 9.48 | $8.95 | 963900 |
| 2023-03-17 | 9.55 | $8.98 | 3.5M |
| 2023-03-16 | 9.64 | $9.08 | 1.2M |
| 2023-03-15 | 9.72 | $9.40 | 1.6M |
| 2023-03-14 | 9.78 | $9.68 | 1.6M |
| 2023-03-13 | 9.82 | $9.27 | 1.2M |
| 2023-03-10 | 9.91 | $9.58 | 1.3M |
| 2023-03-09 | 9.98 | $9.55 | 1.1M |
| 2023-03-08 | 10.05 | $9.83 | 851800 |
| 2023-03-07 | 10.10 | $9.47 | 1.1M |
| 2023-03-06 | 10.19 | $9.68 | 1.0M |
| 2023-03-03 | 10.26 | $10.14 | 1.1M |
| 2023-03-02 | 10.29 | $9.74 | 738900 |
| 2023-03-01 | 10.37 | $9.81 | 655200 |
| 2023-02-28 | 10.43 | $9.71 | 1.0M |
| 2023-02-27 | 10.52 | $9.81 | 656800 |
| 2023-02-24 | 10.59 | $10.04 | 718100 |
| 2023-02-23 | 10.65 | $10.14 | 767700 |
| 2023-02-22 | 10.70 | $10.06 | 1.5M |
| 2023-02-21 | 10.77 | $10.50 | 1.1M |
| 2023-02-17 | 10.79 | $10.56 | 872500 |
| 2023-02-16 | 10.81 | $10.99 | 1.2M |
| 2023-02-15 | 10.78 | $10.82 | 930200 |
| 2023-02-14 | 10.78 | $10.89 | 2.6M |
| 2023-02-13 | 10.77 | $11.60 | 1.5M |
| 2023-02-10 | 10.69 | $11.54 | 1.5M |
| 2023-02-09 | 10.62 | $11.40 | 3.6M |
| 2023-02-08 | 10.56 | $10.08 | 1.8M |
| 2023-02-07 | 10.63 | $10.19 | 1.3M |
| 2023-02-06 | 10.70 | $10.11 | 1.1M |
| 2023-02-03 | 10.78 | $10.45 | 1.1M |
| 2023-02-02 | 10.83 | $10.61 | 816700 |
| 2023-02-01 | 10.88 | $10.61 | 1.1M |
| 2023-01-31 | 10.92 | $10.64 | 1.3M |
| 2023-01-30 | 10.97 | $10.38 | 723800 |
| 2023-01-27 | 11.05 | $10.56 | 460900 |
| 2023-01-26 | 11.12 | $10.82 | 982900 |
| 2023-01-25 | 11.16 | $11.00 | 1.2M |
| 2023-01-24 | 11.20 | $10.61 | 994400 |
| 2023-01-23 | 11.28 | $10.71 | 999700 |
| 2023-01-20 | 11.35 | $11.09 | 1.0M |
| 2023-01-19 | 11.39 | $11.00 | 1.2M |
| 2023-01-18 | 11.44 | $11.04 | 833800 |
| 2023-01-17 | 11.49 | $11.28 | 614500 |
| 2023-01-13 | 11.52 | $11.50 | 527300 |
| 2023-01-12 | 11.53 | $11.58 | 781200 |
| 2023-01-11 | 11.53 | $11.42 | 864000 |
| 2023-01-10 | 11.55 | $11.19 | 720500 |
| 2023-01-09 | 11.60 | $11.36 | 968000 |
| 2023-01-06 | 11.63 | $11.49 | 614200 |
| 2023-01-05 | 11.65 | $11.36 | 848500 |
| 2023-01-04 | 11.69 | $11.35 | 757500 |
| 2023-01-03 | 11.73 | $11.48 | 808200 |
| 2022-12-30 | 11.77 | $11.56 | 765100 |
| 2022-12-29 | 11.81 | $11.64 | 532600 |
| 2022-12-28 | 11.86 | $11.66 | 1.7M |
| 2022-12-27 | 11.90 | $12.35 | 968900 |
| 2022-12-23 | 11.88 | $11.86 | 436600 |
| 2022-12-22 | 11.91 | $11.71 | 723300 |
| 2022-12-21 | 11.95 | $11.79 | 652600 |
| 2022-12-20 | 11.99 | $11.39 | 1.4M |
| 2022-12-19 | 12.07 | $11.98 | 2.0M |
| 2022-12-16 | 12.09 | $11.40 | 4.8M |
| 2022-12-15 | 12.17 | $11.55 | 823200 |
| 2022-12-14 | 12.24 | $11.85 | 721900 |
| 2022-12-13 | 12.28 | $11.72 | 942200 |
| 2022-12-12 | 12.33 | $11.61 | 824300 |
| 2022-12-09 | 12.39 | $11.73 | 1.0M |
| 2022-12-08 | 12.43 | $12.08 | 665700 |
| 2022-12-07 | 12.43 | $11.96 | 1.3M |
| 2022-12-06 | 12.44 | $12.84 | 692400 |
| 2022-12-05 | 12.37 | $12.74 | 717000 |
| 2022-12-02 | 12.29 | $12.78 | 687000 |
| 2022-12-01 | 12.21 | $13.15 | 865200 |
| 2022-11-30 | 12.07 | $13.28 | 1.4M |
| 2022-11-29 | 11.90 | $13.05 | 1.7M |
| 2022-11-28 | 11.75 | $12.15 | 889700 |
| 2022-11-25 | 11.67 | $12.19 | 327400 |
| 2022-11-23 | 11.58 | $12.15 | 423400 |
| 2022-11-22 | 11.48 | $12.01 | 856200 |
| 2022-11-21 | 11.38 | $12.17 | 975600 |
| 2022-11-18 | 11.26 | $12.14 | 1.3M |
| 2022-11-17 | 11.13 | $12.12 | 781000 |
| 2022-11-16 | 10.99 | $11.87 | 1.6M |
| 2022-11-15 | 10.86 | $11.59 | 1.3M |
| 2022-11-14 | 10.75 | $11.03 | 1.4M |
| 2022-11-11 | 10.69 | $10.78 | 928100 |
| 2022-11-10 | 10.64 | $11.20 | 1.4M |
| 2022-11-09 | 10.54 | $10.93 | 2.5M |
| 2022-11-08 | 10.46 | $11.69 | 1.4M |
| 2022-11-07 | 10.30 | $11.91 | 1.5M |
| 2022-11-04 | 10.11 | $11.21 | 1.2M |
| 2022-11-03 | 9.97 | $10.50 | 1.6M |
| 2022-11-02 | 9.90 | $9.95 | 851700 |
| 2022-11-01 | 9.88 | $10.21 | 995900 |
| 2022-10-31 | 9.84 | $10.47 | 748600 |
| 2022-10-28 | 9.76 | $10.36 | 762500 |
| 2022-10-27 | 9.69 | $10.32 | 897500 |
| 2022-10-26 | 9.61 | $10.06 | 761300 |
| 2022-10-25 | 9.55 | $9.88 | 1.0M |
| 2022-10-24 | 9.51 | $9.67 | 1.2M |
| 2022-10-21 | 9.48 | $9.55 | 944800 |
| 2022-10-20 | 9.46 | $9.53 | 625500 |
| 2022-10-19 | 9.45 | $9.63 | 671500 |
| 2022-10-18 | 9.42 | $9.50 | 749100 |
| 2022-10-17 | 9.41 | $9.52 | 754000 |
| 2022-10-14 | 9.39 | $9.40 | 525500 |
| 2022-10-13 | 9.39 | $9.57 | 695500 |
| 2022-10-12 | 9.37 | $9.17 | 756700 |
| 2022-10-11 | 9.39 | $9.62 | 601800 |
| 2022-10-10 | 9.37 | $9.54 | 544600 |
| 2022-10-07 | 9.36 | $9.43 | 935900 |
| 2022-10-06 | 9.36 | $9.64 | 570200 |
| 2022-10-05 | 9.34 | $9.74 | 695300 |
| 2022-10-04 | 9.31 | $9.80 | 1.4M |
| 2022-10-03 | 9.27 | $9.39 | 851800 |
| 2022-09-30 | 9.27 | $8.84 | 1.2M |
| 2022-09-29 | 9.33 | $8.82 | 569900 |
| 2022-09-28 | 9.39 | $9.11 | 702400 |
| 2022-09-27 | 9.43 | $8.89 | 839400 |
| 2022-09-26 | 9.49 | $8.93 | 988700 |
| 2022-09-23 | 9.55 | $9.19 | 1.1M |
| 2022-09-22 | 9.59 | $9.48 | 675900 |
| 2022-09-21 | 9.61 | $9.53 | 623100 |
| 2022-09-20 | 9.62 | $9.44 | 948400 |
| 2022-09-19 | 9.64 | $9.70 | 514300 |
| 2022-09-16 | 9.64 | $9.74 | 3.5M |
| 2022-09-15 | 9.63 | $9.58 | 925200 |
| 2022-09-14 | 9.64 | $9.66 | 894700 |
| 2022-09-13 | 9.65 | $9.56 | 903300 |
| 2022-09-12 | 9.67 | $9.87 | 595100 |
| 2022-09-09 | 9.66 | $9.67 | 652300 |
| 2022-09-08 | 9.67 | $9.38 | 670600 |
| 2022-09-07 | 9.71 | $9.59 | 690800 |
| 2022-09-06 | 9.73 | $9.36 | 1.2M |
| 2022-09-02 | 9.77 | $9.54 | 629700 |
| 2022-09-01 | 9.79 | $9.60 | 619100 |
| 2022-08-31 | 9.81 | $9.53 | 1.1M |
| 2022-08-30 | 9.85 | $9.66 | 664000 |
| 2022-08-29 | 9.87 | $10.06 | 910200 |
| 2022-08-26 | 9.86 | $9.77 | 2.1M |
| 2022-08-25 | 9.88 | $9.78 | 736100 |
| 2022-08-24 | 9.91 | $9.63 | 905000 |
| 2022-08-23 | 9.96 | $9.79 | 1.8M |
| 2022-08-22 | 10.00 | $9.75 | 1.9M |
| 2022-08-19 | 10.05 | $9.79 | 787400 |
| 2022-08-18 | 10.10 | $9.98 | 1.0M |
| 2022-08-17 | 10.13 | $10.08 | 2.0M |
| 2022-08-16 | 10.17 | $10.11 | 2.2M |
| 2022-08-15 | 10.21 | $10.30 | 2.1M |
| 2022-08-12 | 10.23 | $10.07 | 2.7M |
| 2022-08-11 | 10.28 | $9.87 | 1.5M |
| 2022-08-10 | 10.36 | $9.60 | 1.5M |
| 2022-08-09 | 10.46 | $9.50 | 1.3M |
| 2022-08-08 | 10.58 | $9.62 | 1.3M |
| 2022-08-05 | 10.70 | $9.58 | 1.5M |
| 2022-08-04 | 10.83 | $9.82 | 1.5M |
| 2022-08-03 | 10.94 | $10.38 | 2.9M |
| 2022-08-02 | 11.00 | $10.90 | 1.9M |
| 2022-08-01 | 11.01 | $10.63 | 847300 |
| 2022-07-29 | 11.05 | $10.77 | 723200 |
| 2022-07-28 | 11.08 | $11.02 | 1.3M |
| 2022-07-27 | 11.08 | $11.21 | 876000 |
| 2022-07-26 | 11.07 | $11.12 | 1.1M |
| 2022-07-25 | 11.07 | $10.98 | 1.1M |
| 2022-07-22 | 11.08 | $11.00 | 447700 |
| 2022-07-21 | 11.10 | $11.07 | 532900 |
| 2022-07-20 | 11.11 | $11.56 | 911900 |
| 2022-07-19 | 11.06 | $11.29 | 1.0M |
| 2022-07-18 | 11.05 | $10.98 | 471600 |
| 2022-07-15 | 11.06 | $10.99 | 563700 |
| 2022-07-14 | 11.07 | $10.73 | 366500 |
| 2022-07-13 | 11.11 | $10.92 | 453400 |
| 2022-07-12 | 11.13 | $11.11 | 538400 |
| 2022-07-11 | 11.15 | $11.21 | 518200 |
| 2022-07-08 | 11.15 | $11.05 | 416900 |
| 2022-07-07 | 11.19 | $10.77 | 572500 |
| 2022-07-06 | 11.26 | $10.76 | 958900 |
| 2022-07-05 | 11.34 | $11.14 | 961300 |
| 2022-07-01 | 11.39 | $11.14 | 612000 |
| 2022-06-30 | 11.45 | $11.11 | 967500 |
| 2022-06-29 | 11.52 | $11.28 | 852500 |
| 2022-06-28 | 11.57 | $11.40 | 664200 |
| 2022-06-27 | 11.63 | $11.63 | 560100 |
| 2022-06-24 | 11.67 | $11.67 | 894800 |
| 2022-06-23 | 11.72 | $11.09 | 575900 |
| 2022-06-22 | 11.82 | $11.00 | 858800 |
| 2022-06-21 | 11.95 | $11.10 | 743600 |
| 2022-06-17 | 12.07 | $10.86 | 2.4M |
| 2022-06-16 | 12.21 | $10.75 | 2.1M |
| 2022-06-15 | 12.38 | $11.54 | 599000 |
| 2022-06-14 | 12.46 | $11.51 | 666400 |
| 2022-06-13 | 12.55 | $11.65 | 1.1M |
| 2022-06-10 | 12.63 | $12.25 | 637500 |
| 2022-06-09 | 12.63 | $12.38 | 825100 |
| 2022-06-08 | 12.62 | $12.82 | 844800 |
| 2022-06-07 | 12.55 | $13.06 | 867600 |
| 2022-06-06 | 12.45 | $12.81 | 1.5M |
| 2022-06-03 | 12.38 | $12.43 | 949700 |
| 2022-06-02 | 12.34 | $12.68 | 794500 |
| 2022-06-01 | 12.27 | $12.61 | 1.2M |
| 2022-05-31 | 12.22 | $12.87 | 1.3M |
| 2022-05-27 | 12.15 | $13.00 | 933900 |
| 2022-05-26 | 12.06 | $13.03 | 735700 |
| 2022-05-25 | 11.96 | $13.26 | 1.2M |
| 2022-05-24 | 11.84 | $12.91 | 975700 |
| 2022-05-23 | 11.76 | $12.42 | 1.1M |
| 2022-05-20 | 11.72 | $12.16 | 1.5M |
| 2022-05-19 | 11.71 | $12.10 | 1.3M |
| 2022-05-18 | 11.71 | $11.57 | 1.0M |
| 2022-05-17 | 11.78 | $11.82 | 888800 |
| 2022-05-16 | 11.83 | $11.33 | 1.2M |
| 2022-05-13 | 11.93 | $10.67 | 1.3M |
| 2022-05-12 | 12.11 | $10.41 | 1.6M |
| 2022-05-11 | 12.33 | $10.36 | 1.1M |
| 2022-05-10 | 12.55 | $10.79 | 1.4M |
| 2022-05-09 | 12.73 | $11.62 | 964200 |
| 2022-05-06 | 12.83 | $12.15 | 1.1M |
| 2022-05-05 | 12.88 | $11.99 | 3.3M |
| 2022-05-04 | 12.94 | $13.73 | 803900 |
| 2022-05-03 | 12.82 | $13.22 | 580300 |
| 2022-05-02 | 12.74 | $12.92 | 1.1M |
| 2022-04-29 | 12.69 | $12.43 | 606800 |
| 2022-04-28 | 12.67 | $13.00 | 478200 |
| 2022-04-27 | 12.59 | $12.76 | 553400 |
| 2022-04-26 | 12.52 | $12.49 | 1.0M |
| 2022-04-25 | 12.46 | $12.93 | 1.1M |
| 2022-04-22 | 12.35 | $13.04 | 774400 |
| 2022-04-21 | 12.21 | $13.41 | 905400 |
| 2022-04-20 | 12.01 | $13.81 | 1.8M |
| 2022-04-19 | 11.76 | $13.79 | 1.5M |
| 2022-04-18 | 11.50 | $13.14 | 1.5M |
| 2022-04-14 | 11.27 | $13.45 | 4.9M |
| 2022-04-13 | 11.00 | $11.70 | 1.2M |
| 2022-04-12 | 10.89 | $11.47 | 615100 |
| 2022-04-11 | 10.78 | $11.09 | 905400 |
| 2022-04-08 | 10.70 | $11.17 | 511200 |
| 2022-04-07 | 10.61 | $11.21 | 612700 |
| 2022-04-06 | 10.50 | $11.41 | 691100 |
| 2022-04-05 | 10.35 | $11.35 | 1.4M |
| 2022-04-04 | 10.20 | $11.65 | 755300 |
| 2022-04-01 | 10.01 | $11.49 | 1.2M |
| 2022-03-31 | 9.82 | $11.17 | 2.8M |
| 2022-03-30 | 9.64 | $10.13 | 588200 |
| 2022-03-29 | 9.56 | $10.20 | 649100 |
| 2022-03-28 | 9.47 | $9.98 | 575400 |
| 2022-03-25 | 9.39 | $10.10 | 490800 |
| 2022-03-24 | 9.30 | $9.78 | 296500 |
| 2022-03-23 | 9.23 | $9.75 | 881300 |
| 2022-03-22 | 9.17 | $9.70 | 553700 |
| 2022-03-21 | 9.10 | $9.75 | 432300 |
| 2022-03-18 | 9.03 | $9.47 | 1.7M |
| 2022-03-17 | 8.99 | $9.38 | 747100 |
| 2022-03-16 | 8.96 | $9.40 | 632500 |
| 2022-03-15 | 8.94 | $9.43 | 995400 |
| 2022-03-14 | 8.90 | $8.85 | 491100 |
| 2022-03-11 | 8.93 | $8.85 | 761500 |
| 2022-03-10 | 8.97 | $8.91 | 531300 |
| 2022-03-09 | 9.00 | $8.93 | 852000 |
| 2022-03-08 | 9.03 | $8.40 | 717900 |
| 2022-03-07 | 9.12 | $8.59 | 699600 |
| 2022-03-04 | 9.20 | $8.73 | 611200 |
| 2022-03-03 | 9.27 | $8.81 | 596500 |
| 2022-03-02 | 9.34 | $8.71 | 1.1M |
| 2022-03-01 | 9.43 | $8.74 | 638100 |
| 2022-02-28 | 9.52 | $9.11 | 745300 |
| 2022-02-25 | 9.58 | $9.16 | 710200 |
| 2022-02-24 | 9.64 | $9.00 | 2.3M |
| 2022-02-23 | 9.72 | $9.06 | 792300 |
| 2022-02-22 | 9.81 | $9.24 | 707900 |
| 2022-02-18 | 9.88 | $9.87 | 668800 |
| 2022-02-17 | 9.89 | $9.84 | 352900 |
| 2022-02-16 | 9.91 | $9.84 | 417200 |
| 2022-02-15 | 9.93 | $9.78 | 509800 |
| 2022-02-14 | 9.96 | $9.74 | 778500 |
| 2022-02-11 | 10.00 | $9.72 | 975000 |
| 2022-02-10 | 10.04 | $9.69 | 1.1M |
| 2022-02-09 | 10.10 | $10.06 | 686700 |
| 2022-02-08 | 10.12 | $9.60 | 733000 |
| 2022-02-07 | 10.19 | $9.87 | 1.5M |
| 2022-02-04 | 10.24 | $9.73 | 628900 |
| 2022-02-03 | 10.30 | $9.94 | 724300 |
| 2022-02-02 | 10.34 | $10.28 | 616600 |
| 2022-02-01 | 10.34 | $10.29 | 571000 |
| 2022-01-31 | 10.35 | $10.11 | 901800 |
| 2022-01-28 | 10.37 | $9.97 | 768400 |
| 2022-01-27 | 10.41 | $10.20 | 725100 |
| 2022-01-26 | 10.42 | $10.59 | 840600 |
| 2022-01-25 | 10.40 | $10.57 | 1.0M |
| 2022-01-24 | 10.37 | $10.17 | 1.3M |
| 2022-01-21 | 10.39 | $9.99 | 975700 |
| 2022-01-20 | 10.42 | $10.11 | 513100 |
| 2022-01-19 | 10.44 | $10.51 | 648300 |
| 2022-01-18 | 10.42 | $10.71 | 542100 |
| 2022-01-14 | 10.38 | $10.95 | 474600 |
| 2022-01-13 | 10.31 | $10.80 | 596300 |
| 2022-01-12 | 10.24 | $10.72 | 663600 |
| 2022-01-11 | 10.18 | $10.69 | 739100 |
| 2022-01-10 | 10.12 | $10.24 | 524000 |
| 2022-01-07 | 10.10 | $10.37 | 523600 |
| 2022-01-06 | 10.06 | $9.98 | 841600 |
| 2022-01-05 | 10.06 | $10.05 | 1.1M |
| 2022-01-04 | 10.05 | $10.17 | 463600 |
| 2022-01-03 | 10.03 | $10.13 | 432900 |
| 2021-12-31 | 10.02 | $9.97 | 578400 |
| 2021-12-30 | 10.02 | $9.99 | 504800 |
| 2021-12-29 | 10.03 | $10.19 | 434900 |
| 2021-12-28 | 10.02 | $10.28 | 715100 |
| 2021-12-27 | 10.00 | $10.26 | 624500 |
| 2021-12-23 | 9.99 | $10.29 | 443500 |
| 2021-12-22 | 9.99 | $10.29 | 569100 |
| 2021-12-21 | 9.99 | $10.24 | 563500 |
| 2021-12-20 | 10.00 | $9.77 | 1.1M |
| 2021-12-17 | 10.07 | $9.85 | 3.2M |
| 2021-12-16 | 10.14 | $9.53 | 883400 |
| 2021-12-15 | 10.25 | $9.81 | 1.2M |
| 2021-12-14 | 10.34 | $9.69 | 874800 |
| 2021-12-13 | 10.45 | $9.32 | 653500 |
| 2021-12-10 | 10.60 | $9.64 | 471000 |
| 2021-12-09 | 10.73 | $9.80 | 584400 |
| 2021-12-08 | 10.85 | $10.03 | 493600 |
| 2021-12-07 | 10.95 | $10.37 | 918800 |
| 2021-12-06 | 11.01 | $10.43 | 715600 |
| 2021-12-03 | 11.06 | $10.25 | 585700 |
| 2021-12-02 | 11.12 | $10.33 | 1.0M |
| 2021-12-01 | 11.17 | $10.41 | 644000 |
| 2021-11-30 | 11.21 | $10.77 | 1.2M |
| 2021-11-29 | 11.20 | $11.07 | 614800 |
| 2021-11-26 | 11.15 | $11.30 | 516800 |
| 2021-11-24 | 11.06 | $11.88 | 342900 |
| 2021-11-23 | 10.91 | $11.88 | 518800 |
| 2021-11-22 | 10.74 | $11.84 | 774200 |
| 2021-11-19 | 10.55 | $11.59 | 894400 |
| 2021-11-18 | 10.38 | $11.32 | 959300 |
| 2021-11-17 | 10.23 | $11.58 | 764100 |
| 2021-11-16 | 10.04 | $11.63 | 913500 |
| 2021-11-15 | 9.83 | $11.45 | 1.0M |
| 2021-11-12 | 9.63 | $11.39 | 1.3M |
| 2021-11-11 | 9.42 | $10.87 | 966900 |
| 2021-11-10 | 9.26 | $10.60 | 1.2M |
| 2021-11-09 | 9.12 | $9.79 | 655200 |
| 2021-11-08 | 9.06 | $9.64 | 632000 |
| 2021-11-05 | 9.00 | $9.57 | 860600 |
| 2021-11-04 | 8.96 | $9.11 | 484400 |
| 2021-11-03 | 8.95 | $9.30 | 624700 |
| 2021-11-02 | 8.93 | $8.92 | 775500 |
| 2021-11-01 | 8.94 | $8.82 | 549700 |
| 2021-10-29 | 8.97 | $8.61 | 648000 |
| 2021-10-28 | 9.01 | $8.56 | 636700 |
| 2021-10-27 | 9.06 | $8.36 | 730800 |
| 2021-10-26 | 9.13 | $8.47 | 824600 |
| 2021-10-25 | 9.20 | $9.00 | 848600 |
| 2021-10-22 | 9.21 | $9.00 | 479800 |
| 2021-10-21 | 9.21 | $9.16 | 476800 |
| 2021-10-20 | 9.21 | $9.23 | 386200 |
| 2021-10-19 | 9.19 | $9.15 | 288900 |
| 2021-10-18 | 9.17 | $9.23 | 376300 |
| 2021-10-15 | 9.15 | $9.41 | 508100 |
| 2021-10-14 | 9.10 | $9.49 | 387200 |
| 2021-10-13 | 9.05 | $9.49 | 290800 |
| 2021-10-12 | 8.99 | $9.48 | 916500 |
| 2021-10-11 | 8.93 | $9.51 | 718900 |
| 2021-10-08 | 8.86 | $9.40 | 1.1M |
| 2021-10-07 | 8.80 | $8.97 | 512000 |
| 2021-10-06 | 8.78 | $8.87 | 422500 |
| 2021-10-05 | 8.78 | $8.94 | 522500 |
| 2021-10-04 | 8.76 | $8.82 | 480600 |
| 2021-10-01 | 8.77 | $8.88 | 679000 |
| 2021-09-30 | 8.77 | $8.90 | 573400 |
| 2021-09-29 | 8.77 | $8.95 | 605900 |
| 2021-09-28 | 8.78 | $8.69 | 681000 |
| 2021-09-27 | 8.81 | $8.72 | 864300 |
| 2021-09-24 | 8.84 | $8.52 | 663000 |
| 2021-09-23 | 8.90 | $8.62 | 526700 |
| 2021-09-22 | 8.95 | $8.57 | 816400 |
| 2021-09-21 | 9.01 | $8.62 | 664800 |
| 2021-09-20 | 9.07 | $8.73 | 1.3M |
| 2021-09-17 | 9.13 | $8.56 | 2.9M |
| 2021-09-16 | 9.20 | $8.81 | 599400 |
| 2021-09-15 | 9.26 | $8.79 | 714500 |
| 2021-09-14 | 9.32 | $8.74 | 884100 |
| 2021-09-13 | 9.40 | $8.98 | 690900 |
| 2021-09-10 | 9.46 | $8.90 | 738600 |
| 2021-09-09 | 9.54 | $9.07 | 745700 |
| 2021-09-08 | 9.62 | $9.18 | 587300 |
| 2021-09-07 | 9.69 | $9.42 | 620500 |
| 2021-09-03 | 9.74 | $9.50 | 437900 |
| 2021-09-02 | 9.79 | $9.77 | 466000 |
| 2021-09-01 | 9.81 | $9.74 | 635200 |
| 2021-08-31 | 9.84 | $9.72 | 628700 |
| 2021-08-30 | 9.88 | $9.62 | 643300 |
| 2021-08-27 | 9.93 | $9.64 | 593400 |
| 2021-08-26 | 9.97 | $9.38 | 479400 |
| 2021-08-25 | 10.05 | $9.54 | 586700 |
| 2021-08-24 | 10.11 | $9.60 | 602700 |
| 2021-08-23 | 10.18 | $9.45 | 557700 |
| 2021-08-20 | 10.25 | $9.39 | 890000 |
| 2021-08-19 | 10.34 | $9.37 | 1.1M |
| 2021-08-18 | 10.43 | $10.01 | 641600 |
| 2021-08-17 | 10.46 | $10.43 | 460100 |
| 2021-08-16 | 10.45 | $10.55 | 560000 |
| 2021-08-13 | 10.42 | $10.72 | 432900 |
| 2021-08-12 | 10.37 | $10.84 | 486100 |
| 2021-08-11 | 10.31 | $10.80 | 755400 |
| 2021-08-10 | 10.25 | $10.55 | 829600 |
| 2021-08-09 | 10.20 | $10.69 | 901900 |
| 2021-08-06 | 10.15 | $10.51 | 505800 |
| 2021-08-05 | 10.11 | $10.29 | 841500 |
| 2021-08-04 | 10.09 | $10.27 | 596700 |
| 2021-08-03 | 10.08 | $10.04 | 846200 |
| 2021-08-02 | 10.09 | $10.16 | 661200 |
| 2021-07-30 | 10.09 | $10.28 | 1.1M |
| 2021-07-29 | 10.08 | $10.20 | 377000 |
| 2021-07-28 | 10.08 | $10.13 | 522200 |
| 2021-07-27 | 10.09 | $10.17 | 471200 |
| 2021-07-26 | 10.10 | $10.16 | 600900 |
| 2021-07-23 | 10.11 | $9.73 | 601600 |
| 2021-07-22 | 10.18 | $9.83 | 543800 |
| 2021-07-21 | 10.24 | $10.24 | 742900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.98
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.51
Average
14.58
Maximum
32.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.98 | $30.65 | 983436 |
| 2026-07-16 | 32.05 | $30.65 | 832215 |
| 2026-07-15 | 32.11 | $31.09 | 1.0M |
| 2026-07-14 | 32.07 | $31.36 | 821800 |
| 2026-07-13 | 31.96 | $31.43 | 853408 |
| 2026-07-10 | 31.80 | $31.89 | 753545 |
| 2026-07-09 | 31.51 | $31.28 | 1.5M |
| 2026-07-08 | 31.28 | $30.62 | 1.6M |
| 2026-07-07 | 31.15 | $29.30 | 1.8M |
| 2026-07-06 | 31.25 | $30.42 | 2.8M |
| 2026-07-02 | 31.12 | $31.03 | 794335 |
| 2026-07-01 | 30.83 | $31.01 | 1.4M |
| 2026-06-30 | 30.48 | $30.38 | 1.6M |
| 2026-06-29 | 30.19 | $30.29 | 1.2M |
| 2026-06-26 | 29.85 | $30.77 | 2.6M |
| 2026-06-25 | 29.35 | $29.38 | 1.1M |
| 2026-06-24 | 29.04 | $29.80 | 1.3M |
| 2026-06-23 | 28.58 | $29.73 | 1.9M |
| 2026-06-22 | 28.04 | $29.65 | 1.9M |
| 2026-06-18 | 27.42 | $28.90 | 2.8M |
| 2026-06-17 | 26.85 | $28.17 | 1.7M |
| 2026-06-16 | 26.33 | $27.88 | 1.2M |
| 2026-06-15 | 25.77 | $27.77 | 1.5M |
| 2026-06-12 | 25.13 | $27.10 | 924000 |
| 2026-06-11 | 24.53 | $26.85 | 1.4M |
| 2026-06-10 | 23.87 | $26.45 | 2.3M |
| 2026-06-09 | 23.18 | $25.18 | 1.5M |
| 2026-06-08 | 22.64 | $24.72 | 1.7M |
| 2026-06-05 | 22.11 | $23.21 | 827000 |
| 2026-06-04 | 21.81 | $23.06 | 1.4M |
| 2026-06-03 | 21.49 | $21.71 | 736511 |
| 2026-06-02 | 21.40 | $21.35 | 935307 |
| 2026-06-01 | 21.36 | $21.21 | 771334 |
| 2026-05-29 | 21.35 | $21.08 | 1.3M |
| 2026-05-28 | 21.36 | $21.77 | 722840 |
| 2026-05-27 | 21.23 | $21.19 | 674600 |
| 2026-05-26 | 21.20 | $21.19 | 1.6M |
| 2026-05-22 | 21.15 | $21.50 | 661200 |
| 2026-05-21 | 21.04 | $21.12 | 865700 |
| 2026-05-20 | 20.98 | $21.39 | 746300 |
| 2026-05-19 | 20.86 | $21.01 | 631709 |
| 2026-05-18 | 20.79 | $21.02 | 719400 |
| 2026-05-15 | 20.71 | $20.74 | 1.6M |
| 2026-05-14 | 20.67 | $21.25 | 1.1M |
| 2026-05-13 | 20.52 | $20.60 | 1.1M |
| 2026-05-12 | 20.48 | $19.60 | 1.1M |
| 2026-05-11 | 20.64 | $19.88 | 1.5M |
| 2026-05-08 | 20.77 | $20.33 | 2.0M |
| 2026-05-07 | 20.82 | $21.82 | 2.9M |
| 2026-05-06 | 20.57 | $21.17 | 1.9M |
| 2026-05-05 | 20.41 | $19.42 | 1.2M |
| 2026-05-04 | 20.58 | $20.15 | 607051 |
| 2026-05-01 | 20.64 | $20.58 | 636500 |
| 2026-04-30 | 20.61 | $20.46 | 613600 |
| 2026-04-29 | 20.59 | $20.54 | 412500 |
| 2026-04-28 | 20.56 | $20.57 | 502600 |
| 2026-04-27 | 20.51 | $20.25 | 507700 |
| 2026-04-24 | 20.52 | $20.51 | 783700 |
| 2026-04-23 | 20.47 | $20.04 | 441300 |
| 2026-04-22 | 20.51 | $20.41 | 965300 |
| 2026-04-21 | 20.48 | $20.57 | 506800 |
| 2026-04-20 | 20.40 | $20.62 | 1.2M |
| 2026-04-17 | 20.30 | $20.45 | 982100 |
| 2026-04-16 | 20.22 | $20.22 | 710600 |
| 2026-04-15 | 20.17 | $20.08 | 661700 |
| 2026-04-14 | 20.14 | $19.95 | 1.3M |
| 2026-04-13 | 20.12 | $19.93 | 815700 |
| 2026-04-10 | 20.11 | $19.92 | 399200 |
| 2026-04-09 | 20.10 | $20.22 | 525200 |
| 2026-04-08 | 20.02 | $20.38 | 1.1M |
| 2026-04-07 | 19.88 | $19.98 | 676600 |
| 2026-04-06 | 19.81 | $20.05 | 1.0M |
| 2026-04-02 | 19.71 | $20.51 | 1.1M |
| 2026-04-01 | 19.49 | $19.13 | 792300 |
| 2026-03-31 | 19.53 | $18.91 | 1.2M |
| 2026-03-30 | 19.62 | $19.07 | 1.0M |
| 2026-03-27 | 19.68 | $19.44 | 1.3M |
| 2026-03-26 | 19.67 | $19.79 | 995700 |
| 2026-03-25 | 19.59 | $19.98 | 2.3M |
| 2026-03-24 | 19.45 | $19.94 | 2.7M |
| 2026-03-23 | 19.30 | $20.23 | 1.5M |
| 2026-03-20 | 19.05 | $19.46 | 4.3M |
| 2026-03-19 | 18.93 | $19.91 | 1.1M |
| 2026-03-18 | 18.69 | $20.22 | 1.5M |
| 2026-03-17 | 18.34 | $20.28 | 2.1M |
| 2026-03-16 | 17.93 | $19.00 | 1.5M |
| 2026-03-13 | 17.72 | $18.21 | 802900 |
| 2026-03-12 | 17.65 | $17.64 | 747200 |
| 2026-03-11 | 17.68 | $17.49 | 1.1M |
| 2026-03-10 | 17.76 | $17.72 | 1.1M |
| 2026-03-09 | 17.80 | $17.92 | 943400 |
| 2026-03-06 | 17.80 | $18.06 | 824300 |
| 2026-03-05 | 17.78 | $18.39 | 714100 |
| 2026-03-04 | 17.69 | $18.46 | 745000 |
| 2026-03-03 | 17.57 | $18.34 | 1.5M |
| 2026-03-02 | 17.45 | $18.19 | 1.3M |
| 2026-02-27 | 17.36 | $17.68 | 1.1M |
| 2026-02-26 | 17.36 | $17.48 | 1.0M |
| 2026-02-25 | 17.40 | $17.17 | 1.1M |
| 2026-02-24 | 17.52 | $16.47 | 1.0M |
| 2026-02-23 | 17.81 | $16.21 | 1.5M |
| 2026-02-20 | 18.21 | $16.74 | 3.1M |
| 2026-02-19 | 18.56 | $18.66 | 754400 |
| 2026-02-18 | 18.56 | $18.56 | 762100 |
| 2026-02-17 | 18.58 | $18.69 | 888400 |
| 2026-02-13 | 18.59 | $18.92 | 1.8M |
| 2026-02-12 | 18.54 | $17.86 | 2.5M |
| 2026-02-11 | 18.72 | $18.50 | 663000 |
| 2026-02-10 | 18.78 | $18.69 | 507000 |
| 2026-02-09 | 18.82 | $18.89 | 570800 |
| 2026-02-06 | 18.83 | $18.72 | 2.1M |
| 2026-02-05 | 18.87 | $18.63 | 729100 |
| 2026-02-04 | 18.94 | $18.62 | 840600 |
| 2026-02-03 | 19.02 | $18.70 | 948800 |
| 2026-02-02 | 19.10 | $18.51 | 1.0M |
| 2026-01-30 | 19.24 | $18.53 | 1.1M |
| 2026-01-29 | 19.39 | $18.75 | 1.2M |
| 2026-01-28 | 19.52 | $18.47 | 987600 |
| 2026-01-27 | 19.73 | $18.66 | 1.2M |
| 2026-01-26 | 19.93 | $18.66 | 1.8M |
| 2026-01-23 | 20.16 | $20.07 | 354900 |
| 2026-01-22 | 20.12 | $20.13 | 694400 |
| 2026-01-21 | 20.07 | $19.86 | 1.0M |
| 2026-01-20 | 20.06 | $20.17 | 1.9M |
| 2026-01-16 | 19.99 | $20.01 | 651200 |
| 2026-01-15 | 19.93 | $19.91 | 655600 |
| 2026-01-14 | 19.88 | $19.93 | 832400 |
| 2026-01-13 | 19.82 | $19.94 | 547600 |
| 2026-01-12 | 19.74 | $20.18 | 697200 |
| 2026-01-09 | 19.60 | $20.30 | 881300 |
| 2026-01-08 | 19.41 | $19.71 | 825100 |
| 2026-01-07 | 19.30 | $18.95 | 691200 |
| 2026-01-06 | 19.34 | $18.96 | 843200 |
| 2026-01-05 | 19.39 | $19.62 | 687900 |
| 2026-01-02 | 19.29 | $19.02 | 649800 |
| 2025-12-31 | 19.31 | $19.11 | 931100 |
| 2025-12-30 | 19.31 | $19.13 | 649100 |
| 2025-12-29 | 19.30 | $19.35 | 580800 |
| 2025-12-26 | 19.24 | $19.22 | 520200 |
| 2025-12-24 | 19.20 | $19.10 | 329200 |
| 2025-12-23 | 19.18 | $18.99 | 703400 |
| 2025-12-22 | 19.17 | $19.34 | 1.0M |
| 2025-12-19 | 19.08 | $18.97 | 2.9M |
| 2025-12-18 | 19.06 | $19.62 | 781000 |
| 2025-12-17 | 18.89 | $19.47 | 898700 |
| 2025-12-16 | 18.72 | $19.02 | 878700 |
| 2025-12-15 | 18.62 | $18.99 | 1.0M |
| 2025-12-12 | 18.51 | $18.90 | 838800 |
| 2025-12-11 | 18.40 | $18.95 | 896300 |
| 2025-12-10 | 18.26 | $18.59 | 1.3M |
| 2025-12-09 | 18.17 | $18.78 | 885200 |
| 2025-12-08 | 18.03 | $18.58 | 985000 |
| 2025-12-05 | 17.91 | $18.64 | 785000 |
| 2025-12-04 | 17.75 | $18.61 | 735900 |
| 2025-12-03 | 17.57 | $18.60 | 878500 |
| 2025-12-02 | 17.37 | $18.28 | 884400 |
| 2025-12-01 | 17.20 | $17.93 | 816100 |
| 2025-11-28 | 17.09 | $18.05 | 492900 |
| 2025-11-26 | 16.93 | $17.88 | 1.4M |
| 2025-11-25 | 16.79 | $17.72 | 933600 |
| 2025-11-24 | 16.65 | $17.34 | 1.2M |
| 2025-11-21 | 16.59 | $17.07 | 948500 |
| 2025-11-20 | 16.57 | $16.71 | 1.1M |
| 2025-11-19 | 16.63 | $16.76 | 2.2M |
| 2025-11-18 | 16.69 | $16.13 | 1.0M |
| 2025-11-17 | 16.90 | $16.22 | 1.1M |
| 2025-11-14 | 17.13 | $17.19 | 1.2M |
| 2025-11-13 | 17.19 | $16.75 | 1.3M |
| 2025-11-12 | 17.36 | $17.08 | 1.3M |
| 2025-11-11 | 17.50 | $17.23 | 1.3M |
| 2025-11-10 | 17.63 | $17.45 | 1.8M |
| 2025-11-07 | 17.73 | $16.95 | 1.9M |
| 2025-11-06 | 17.96 | $16.79 | 2.6M |
| 2025-11-05 | 18.27 | $18.64 | 1.1M |
| 2025-11-04 | 18.23 | $18.43 | 553100 |
| 2025-11-03 | 18.24 | $18.85 | 925400 |
| 2025-10-31 | 18.16 | $18.53 | 1.1M |
| 2025-10-30 | 18.14 | $18.32 | 1.0M |
| 2025-10-29 | 18.16 | $18.66 | 1.1M |
| 2025-10-28 | 18.12 | $18.37 | 562600 |
| 2025-10-27 | 18.14 | $18.56 | 480800 |
| 2025-10-24 | 18.12 | $18.78 | 458400 |
| 2025-10-23 | 18.06 | $18.72 | 643400 |
| 2025-10-22 | 18.01 | $18.44 | 791600 |
| 2025-10-21 | 18.01 | $18.27 | 395000 |
| 2025-10-20 | 18.05 | $18.02 | 508000 |
| 2025-10-17 | 18.15 | $17.96 | 685200 |
| 2025-10-16 | 18.29 | $17.74 | 1.3M |
| 2025-10-15 | 18.50 | $17.98 | 1.1M |
| 2025-10-14 | 18.70 | $18.17 | 1.1M |
| 2025-10-13 | 18.90 | $17.93 | 962200 |
| 2025-10-10 | 19.18 | $17.99 | 884000 |
| 2025-10-09 | 19.50 | $18.31 | 684100 |
| 2025-10-08 | 19.81 | $18.75 | 1.1M |
| 2025-10-07 | 20.07 | $18.93 | 1.2M |
| 2025-10-06 | 20.34 | $19.09 | 693100 |
| 2025-10-03 | 20.63 | $19.82 | 895600 |
| 2025-10-02 | 20.80 | $19.48 | 971700 |
| 2025-10-01 | 21.07 | $20.55 | 791300 |
| 2025-09-30 | 21.16 | $20.35 | 761100 |
| 2025-09-29 | 21.30 | $21.54 | 1.2M |
| 2025-09-26 | 21.22 | $21.55 | 519900 |
| 2025-09-25 | 21.11 | $21.38 | 1.0M |
| 2025-09-24 | 21.03 | $21.54 | 832000 |
| 2025-09-23 | 20.89 | $21.23 | 1.0M |
| 2025-09-22 | 20.80 | $21.15 | 988700 |
| 2025-09-19 | 20.71 | $20.91 | 2.3M |
| 2025-09-18 | 20.66 | $20.93 | 792100 |
| 2025-09-17 | 20.59 | $20.67 | 849400 |
| 2025-09-16 | 20.56 | $20.63 | 699200 |
| 2025-09-15 | 20.54 | $20.97 | 1.0M |
| 2025-09-12 | 20.45 | $21.10 | 1.1M |
| 2025-09-11 | 20.31 | $21.42 | 1.4M |
| 2025-09-10 | 20.08 | $20.33 | 831600 |
| 2025-09-09 | 20.05 | $20.43 | 1.0M |
| 2025-09-08 | 19.99 | $19.62 | 1.0M |
| 2025-09-05 | 20.09 | $19.67 | 685200 |
| 2025-09-04 | 20.21 | $19.87 | 541700 |
| 2025-09-03 | 20.29 | $20.06 | 748200 |
| 2025-09-02 | 20.35 | $20.11 | 495200 |
| 2025-08-29 | 20.42 | $20.28 | 1.1M |
| 2025-08-28 | 20.45 | $20.18 | 642400 |
| 2025-08-27 | 20.51 | $20.54 | 617300 |
| 2025-08-26 | 20.51 | $20.37 | 1.4M |
| 2025-08-25 | 20.54 | $20.54 | 1.2M |
| 2025-08-22 | 20.55 | $20.79 | 1.2M |
| 2025-08-21 | 20.50 | $20.45 | 911500 |
| 2025-08-20 | 20.51 | $20.98 | 1.1M |
| 2025-08-19 | 20.42 | $21.05 | 1.4M |
| 2025-08-18 | 20.29 | $20.67 | 718000 |
| 2025-08-15 | 20.23 | $20.82 | 950900 |
| 2025-08-14 | 20.13 | $20.46 | 1.1M |
| 2025-08-13 | 20.08 | $20.66 | 994200 |
| 2025-08-12 | 19.99 | $20.70 | 1.3M |
| 2025-08-11 | 19.88 | $20.19 | 895600 |
| 2025-08-08 | 19.86 | $20.50 | 1.6M |
| 2025-08-07 | 19.77 | $20.00 | 2.0M |
| 2025-08-06 | 19.78 | $19.60 | 2.2M |
| 2025-08-05 | 19.88 | $20.11 | 736300 |
| 2025-08-04 | 19.88 | $19.66 | 560100 |
| 2025-08-01 | 19.99 | $19.61 | 705300 |
| 2025-07-31 | 20.12 | $20.04 | 636600 |
| 2025-07-30 | 20.19 | $19.80 | 568100 |
| 2025-07-29 | 20.33 | $19.96 | 597900 |
| 2025-07-28 | 20.45 | $20.12 | 972900 |
| 2025-07-25 | 20.56 | $20.73 | 1.1M |
| 2025-07-24 | 20.56 | $19.97 | 886500 |
| 2025-07-23 | 20.73 | $19.82 | 965000 |
| 2025-07-22 | 20.96 | $19.73 | 1.2M |
| 2025-07-21 | 21.24 | $20.24 | 1.4M |
| 2025-07-18 | 21.46 | $20.81 | 1.4M |
| 2025-07-17 | 21.59 | $21.34 | 1.1M |
| 2025-07-16 | 21.64 | $21.40 | 923000 |
| 2025-07-15 | 21.68 | $21.25 | 908100 |
| 2025-07-14 | 21.75 | $22.09 | 986000 |
| 2025-07-11 | 21.66 | $21.94 | 644800 |
| 2025-07-10 | 21.59 | $22.23 | 722600 |
| 2025-07-09 | 21.45 | $22.29 | 951200 |
| 2025-07-08 | 21.26 | $22.06 | 1.2M |
| 2025-07-07 | 21.10 | $22.53 | 1.9M |
| 2025-07-03 | 20.81 | $21.68 | 772800 |
| 2025-07-02 | 20.66 | $21.04 | 841600 |
| 2025-07-01 | 20.62 | $21.06 | 1.1M |
| 2025-06-30 | 20.57 | $21.07 | 965000 |
| 2025-06-27 | 20.52 | $20.77 | 1.4M |
| 2025-06-26 | 20.52 | $20.52 | 560600 |
| 2025-06-25 | 20.57 | $20.10 | 445800 |
| 2025-06-24 | 20.73 | $20.37 | 641800 |
| 2025-06-23 | 20.86 | $20.49 | 649300 |
| 2025-06-20 | 20.98 | $20.49 | 1.5M |
| 2025-06-18 | 21.13 | $20.65 | 810300 |
| 2025-06-17 | 21.26 | $20.47 | 793100 |
| 2025-06-16 | 21.46 | $20.73 | 1.1M |
| 2025-06-13 | 21.64 | $20.61 | 1.2M |
| 2025-06-12 | 21.88 | $21.48 | 1.2M |
| 2025-06-11 | 21.96 | $21.44 | 853600 |
| 2025-06-10 | 22.07 | $21.84 | 816000 |
| 2025-06-09 | 22.12 | $22.29 | 1.1M |
| 2025-06-06 | 22.07 | $21.98 | 572400 |
| 2025-06-05 | 22.08 | $21.60 | 1.3M |
| 2025-06-04 | 22.18 | $22.00 | 658300 |
| 2025-06-03 | 22.20 | $21.95 | 858500 |
| 2025-06-02 | 22.24 | $21.92 | 744400 |
| 2025-05-30 | 22.29 | $21.96 | 1.2M |
| 2025-05-29 | 22.34 | $21.92 | 504700 |
| 2025-05-28 | 22.40 | $21.89 | 910200 |
| 2025-05-27 | 22.48 | $22.42 | 957800 |
| 2025-05-23 | 22.46 | $22.11 | 568300 |
| 2025-05-22 | 22.49 | $22.40 | 727000 |
| 2025-05-21 | 22.47 | $22.35 | 817800 |
| 2025-05-20 | 22.46 | $22.57 | 877800 |
| 2025-05-19 | 22.39 | $22.71 | 855000 |
| 2025-05-16 | 22.28 | $21.89 | 748500 |
| 2025-05-15 | 22.33 | $21.92 | 1.1M |
| 2025-05-14 | 22.37 | $21.57 | 711400 |
| 2025-05-13 | 22.49 | $21.72 | 687300 |
| 2025-05-12 | 22.60 | $21.64 | 1.1M |
| 2025-05-09 | 22.74 | $21.88 | 1.1M |
| 2025-05-08 | 22.85 | $22.02 | 2.6M |
| 2025-05-07 | 22.94 | $22.60 | 2.0M |
| 2025-05-06 | 22.92 | $23.06 | 976300 |
| 2025-05-05 | 22.79 | $22.96 | 619600 |
| 2025-05-02 | 22.66 | $22.89 | 979300 |
| 2025-05-01 | 22.52 | $22.79 | 702000 |
| 2025-04-30 | 22.37 | $22.64 | 1.1M |
| 2025-04-29 | 22.23 | $22.78 | 1.2M |
| 2025-04-28 | 22.03 | $22.20 | 907900 |
| 2025-04-25 | 21.91 | $22.25 | 2.1M |
| 2025-04-24 | 21.77 | $21.89 | 1.1M |
| 2025-04-23 | 21.67 | $21.63 | 1.2M |
| 2025-04-22 | 21.60 | $21.67 | 1.1M |
| 2025-04-21 | 21.52 | $21.51 | 1.2M |
| 2025-04-17 | 21.45 | $22.21 | 707300 |
| 2025-04-16 | 21.22 | $21.95 | 764700 |
| 2025-04-15 | 21.00 | $22.10 | 1.2M |
| 2025-04-14 | 20.71 | $21.51 | 752200 |
| 2025-04-11 | 20.50 | $21.48 | 1.1M |
| 2025-04-10 | 20.26 | $20.86 | 1.1M |
| 2025-04-09 | 20.11 | $20.38 | 1.6M |
| 2025-04-08 | 20.04 | $19.06 | 1.1M |
| 2025-04-07 | 20.23 | $19.50 | 1.7M |
| 2025-04-04 | 20.36 | $19.41 | 987500 |
| 2025-04-03 | 20.53 | $20.45 | 938800 |
| 2025-04-02 | 20.50 | $20.71 | 1.0M |
| 2025-04-01 | 20.41 | $20.60 | 776100 |
| 2025-03-31 | 20.33 | $20.29 | 805700 |
| 2025-03-28 | 20.30 | $20.41 | 581100 |
| 2025-03-27 | 20.23 | $20.62 | 847100 |
| 2025-03-26 | 20.12 | $20.51 | 1.0M |
| 2025-03-25 | 20.00 | $20.25 | 677600 |
| 2025-03-24 | 19.92 | $20.37 | 889200 |
| 2025-03-21 | 19.79 | $20.01 | 2.4M |
| 2025-03-20 | 19.73 | $20.54 | 863900 |
| 2025-03-19 | 19.53 | $20.36 | 830800 |
| 2025-03-18 | 19.35 | $19.83 | 1.1M |
| 2025-03-17 | 19.25 | $20.08 | 1.0M |
| 2025-03-14 | 19.08 | $20.32 | 642600 |
| 2025-03-13 | 18.83 | $19.86 | 1.1M |
| 2025-03-12 | 18.64 | $20.09 | 1.9M |
| 2025-03-11 | 18.37 | $18.73 | 1.4M |
| 2025-03-10 | 18.35 | $19.00 | 1.4M |
| 2025-03-07 | 18.27 | $19.07 | 2.4M |
| 2025-03-06 | 18.17 | $19.17 | 1.5M |
| 2025-03-05 | 18.03 | $18.40 | 974200 |
| 2025-03-04 | 18.04 | $18.03 | 1.1M |
| 2025-03-03 | 18.13 | $18.18 | 1.1M |
| 2025-02-28 | 18.21 | $18.76 | 1.6M |
| 2025-02-27 | 18.19 | $18.92 | 1.7M |
| 2025-02-26 | 18.13 | $18.16 | 1.8M |
| 2025-02-25 | 18.23 | $18.20 | 1.1M |
| 2025-02-24 | 18.34 | $18.23 | 1.1M |
| 2025-02-21 | 18.46 | $18.02 | 1.2M |
| 2025-02-20 | 18.66 | $18.53 | 762000 |
| 2025-02-19 | 18.79 | $19.14 | 949400 |
| 2025-02-18 | 18.81 | $19.19 | 1.7M |
| 2025-02-14 | 18.83 | $18.83 | 979700 |
| 2025-02-13 | 18.93 | $19.06 | 1.6M |
| 2025-02-12 | 19.01 | $19.18 | 2.6M |
| 2025-02-11 | 19.08 | $18.04 | 4.4M |
| 2025-02-10 | 19.41 | $18.84 | 1.8M |
| 2025-02-07 | 19.63 | $18.43 | 939600 |
| 2025-02-06 | 19.97 | $18.76 | 1.2M |
| 2025-02-05 | 20.30 | $19.25 | 1.2M |
| 2025-02-04 | 20.59 | $18.88 | 1.9M |
| 2025-02-03 | 21.00 | $20.01 | 663900 |
| 2025-01-31 | 21.24 | $20.46 | 1.7M |
| 2025-01-30 | 21.43 | $20.71 | 1.2M |
| 2025-01-29 | 21.60 | $20.51 | 1.1M |
| 2025-01-28 | 21.83 | $20.22 | 1.3M |
| 2025-01-27 | 22.16 | $20.87 | 1.3M |
| 2025-01-24 | 22.41 | $21.24 | 1.2M |
| 2025-01-23 | 22.62 | $21.66 | 927800 |
| 2025-01-22 | 22.77 | $22.24 | 1.5M |
| 2025-01-21 | 22.82 | $22.94 | 1.6M |
| 2025-01-17 | 22.72 | $23.05 | 1.5M |
| 2025-01-16 | 22.59 | $22.71 | 1.1M |
| 2025-01-15 | 22.50 | $22.82 | 1.1M |
| 2025-01-14 | 22.37 | $22.34 | 839400 |
| 2025-01-13 | 22.32 | $22.09 | 555400 |
| 2025-01-10 | 22.31 | $22.08 | 993600 |
| 2025-01-08 | 22.30 | $22.97 | 1.5M |
| 2025-01-07 | 22.09 | $21.92 | 968100 |
| 2025-01-06 | 22.07 | $21.96 | 812000 |
| 2025-01-03 | 22.04 | $22.22 | 638900 |
| 2025-01-02 | 21.94 | $21.73 | 803700 |
| 2024-12-31 | 21.93 | $21.74 | 973300 |
| 2024-12-30 | 21.91 | $21.58 | 887600 |
| 2024-12-27 | 21.91 | $21.33 | 687100 |
| 2024-12-26 | 21.97 | $21.78 | 716900 |
| 2024-12-24 | 21.94 | $21.64 | 350600 |
| 2024-12-23 | 21.93 | $21.15 | 677700 |
| 2024-12-20 | 22.02 | $20.85 | 3.9M |
| 2024-12-19 | 22.18 | $21.00 | 1.1M |
| 2024-12-18 | 22.33 | $20.53 | 966400 |
| 2024-12-17 | 22.59 | $21.39 | 1.0M |
| 2024-12-16 | 22.71 | $21.75 | 742500 |
| 2024-12-13 | 22.77 | $21.88 | 555600 |
| 2024-12-12 | 22.80 | $22.02 | 698000 |
| 2024-12-11 | 22.80 | $21.86 | 963700 |
| 2024-12-10 | 22.83 | $22.25 | 2.3M |
| 2024-12-09 | 22.76 | $21.93 | 1.4M |
| 2024-12-06 | 22.75 | $21.52 | 792800 |
| 2024-12-05 | 22.80 | $21.37 | 868700 |
| 2024-12-04 | 22.89 | $21.88 | 1.3M |
| 2024-12-03 | 22.88 | $21.35 | 1.2M |
| 2024-12-02 | 22.96 | $21.64 | 1.8M |
| 2024-11-29 | 22.97 | $22.33 | 735900 |
| 2024-11-27 | 22.84 | $22.49 | 1.7M |
| 2024-11-26 | 22.63 | $21.94 | 781600 |
| 2024-11-25 | 22.49 | $21.97 | 1.2M |
| 2024-11-22 | 22.31 | $22.01 | 2.8M |
| 2024-11-21 | 22.08 | $21.80 | 702100 |
| 2024-11-20 | 21.84 | $21.47 | 726400 |
| 2024-11-19 | 21.61 | $22.01 | 1.2M |
| 2024-11-18 | 21.22 | $21.14 | 1.2M |
| 2024-11-15 | 20.93 | $21.36 | 1.1M |
| 2024-11-14 | 20.54 | $21.43 | 1.5M |
| 2024-11-13 | 20.05 | $21.52 | 2.4M |
| 2024-11-12 | 19.45 | $22.13 | 2.3M |
| 2024-11-11 | 18.61 | $23.94 | 3.3M |
| 2024-11-08 | 17.25 | $22.52 | 4.1M |
| 2024-11-07 | 15.96 | $22.08 | 4.1M |
| 2024-11-06 | 14.54 | $17.58 | 6.5M |
| 2024-11-05 | 13.84 | $13.63 | 1.2M |
| 2024-11-04 | 13.86 | $13.19 | 2.4M |
| 2024-11-01 | 13.98 | $13.31 | 1.3M |
| 2024-10-31 | 14.08 | $13.81 | 940100 |
| 2024-10-30 | 14.10 | $14.32 | 750700 |
| 2024-10-29 | 14.01 | $14.60 | 996400 |
| 2024-10-28 | 13.84 | $14.45 | 1.0M |
| 2024-10-25 | 13.68 | $13.69 | 394700 |
| 2024-10-24 | 13.65 | $13.67 | 522200 |
| 2024-10-23 | 13.61 | $13.58 | 526300 |
| 2024-10-22 | 13.59 | $13.82 | 331300 |
| 2024-10-21 | 13.51 | $13.68 | 461800 |
| 2024-10-18 | 13.45 | $13.87 | 512500 |
| 2024-10-17 | 13.34 | $13.94 | 504600 |
| 2024-10-16 | 13.19 | $13.90 | 414700 |
| 2024-10-15 | 13.03 | $13.79 | 849100 |
| 2024-10-14 | 12.86 | $13.72 | 636000 |
| 2024-10-11 | 12.69 | $13.06 | 574900 |
| 2024-10-10 | 12.62 | $12.88 | 516300 |
| 2024-10-09 | 12.58 | $12.72 | 403300 |
| 2024-10-08 | 12.57 | $12.72 | 515200 |
| 2024-10-07 | 12.57 | $12.72 | 453700 |
| 2024-10-04 | 12.56 | $12.61 | 844400 |
| 2024-10-03 | 12.57 | $12.51 | 631200 |
| 2024-10-02 | 12.61 | $12.52 | 679100 |
| 2024-10-01 | 12.65 | $12.43 | 952900 |
| 2024-09-30 | 12.72 | $12.65 | 1.9M |
| 2024-09-27 | 12.75 | $12.62 | 516200 |
| 2024-09-26 | 12.80 | $12.66 | 520300 |
| 2024-09-25 | 12.85 | $12.66 | 718800 |
| 2024-09-24 | 12.91 | $13.04 | 1.3M |
| 2024-09-23 | 12.90 | $12.94 | 1.1M |
| 2024-09-20 | 12.91 | $12.37 | 4.8M |
| 2024-09-19 | 13.04 | $12.73 | 996700 |
| 2024-09-18 | 13.11 | $12.88 | 1.3M |
| 2024-09-17 | 13.17 | $13.36 | 773200 |
| 2024-09-16 | 13.13 | $13.34 | 572700 |
| 2024-09-13 | 13.10 | $13.16 | 716500 |
| 2024-09-12 | 13.09 | $12.80 | 831500 |
| 2024-09-11 | 13.17 | $12.80 | 1.5M |
| 2024-09-10 | 13.25 | $13.15 | 701600 |
| 2024-09-09 | 13.27 | $13.21 | 1.0M |
| 2024-09-06 | 13.29 | $13.06 | 610200 |
| 2024-09-05 | 13.34 | $13.20 | 695300 |
| 2024-09-04 | 13.37 | $13.12 | 425300 |
| 2024-09-03 | 13.42 | $13.24 | 1.0M |
| 2024-08-30 | 13.45 | $13.78 | 678400 |
| 2024-08-29 | 13.37 | $13.63 | 753500 |
| 2024-08-28 | 13.31 | $13.79 | 978000 |
| 2024-08-27 | 13.21 | $13.59 | 847500 |
| 2024-08-26 | 13.14 | $13.58 | 944600 |
| 2024-08-23 | 13.05 | $13.82 | 778400 |
| 2024-08-22 | 12.90 | $13.45 | 761900 |
| 2024-08-21 | 12.81 | $13.42 | 707600 |
| 2024-08-20 | 12.71 | $13.05 | 1.6M |
| 2024-08-19 | 12.67 | $12.87 | 608200 |
| 2024-08-16 | 12.66 | $12.72 | 727000 |
| 2024-08-15 | 12.69 | $12.78 | 813600 |
| 2024-08-14 | 12.72 | $12.89 | 1.2M |
| 2024-08-13 | 12.72 | $12.43 | 678700 |
| 2024-08-12 | 12.83 | $12.61 | 619500 |
| 2024-08-09 | 12.92 | $12.44 | 1.1M |
| 2024-08-08 | 13.05 | $12.67 | 1.1M |
| 2024-08-07 | 13.17 | $12.26 | 1.4M |
| 2024-08-06 | 13.39 | $12.19 | 935600 |
| 2024-08-05 | 13.66 | $12.20 | 1.9M |
| 2024-08-02 | 13.97 | $12.99 | 768100 |
| 2024-08-01 | 14.17 | $13.44 | 833100 |
| 2024-07-31 | 14.30 | $13.94 | 686900 |
| 2024-07-30 | 14.35 | $14.06 | 740100 |
| 2024-07-29 | 14.37 | $14.23 | 757100 |
| 2024-07-26 | 14.37 | $14.62 | 784600 |
| 2024-07-25 | 14.28 | $14.33 | 687300 |
| 2024-07-24 | 14.23 | $14.12 | 1.0M |
| 2024-07-23 | 14.22 | $14.84 | 609500 |
| 2024-07-22 | 14.05 | $14.54 | 684100 |
| 2024-07-19 | 13.92 | $14.44 | 929100 |
| 2024-07-18 | 13.79 | $14.33 | 604600 |
| 2024-07-17 | 13.65 | $14.70 | 1.0M |
| 2024-07-16 | 13.42 | $15.03 | 1.2M |
| 2024-07-15 | 13.08 | $14.41 | 1.8M |
| 2024-07-12 | 12.82 | $13.34 | 820500 |
| 2024-07-11 | 12.74 | $13.21 | 1.1M |
| 2024-07-10 | 12.68 | $13.15 | 673100 |
| 2024-07-09 | 12.63 | $13.22 | 666500 |
| 2024-07-08 | 12.55 | $13.28 | 697200 |
| 2024-07-05 | 12.45 | $13.25 | 865100 |
| 2024-07-03 | 12.34 | $13.30 | 533800 |
| 2024-07-02 | 12.21 | $13.56 | 852600 |
| 2024-07-01 | 12.01 | $13.54 | 1.3M |
| 2024-06-28 | 11.79 | $12.98 | 2.2M |
| 2024-06-27 | 11.65 | $12.24 | 648800 |
| 2024-06-26 | 11.66 | $12.05 | 871400 |
| 2024-06-25 | 11.71 | $12.20 | 1.0M |
| 2024-06-24 | 11.74 | $11.44 | 671900 |
| 2024-06-21 | 11.95 | $11.37 | 2.4M |
| 2024-06-20 | 12.21 | $11.33 | 1.1M |
| 2024-06-18 | 12.53 | $11.31 | 1.3M |
| 2024-06-17 | 12.92 | $11.55 | 1.2M |
| 2024-06-14 | 13.31 | $11.61 | 843300 |
| 2024-06-13 | 13.77 | $11.74 | 1.3M |
| 2024-06-12 | 14.27 | $11.41 | 1.7M |
| 2024-06-11 | 14.93 | $11.86 | 6.3M |
| 2024-06-10 | 15.60 | $14.79 | 2.1M |
| 2024-06-07 | 15.75 | $15.42 | 431100 |
| 2024-06-06 | 15.80 | $15.58 | 598200 |
| 2024-06-05 | 15.83 | $15.80 | 786200 |
| 2024-06-04 | 15.81 | $16.37 | 889400 |
| 2024-06-03 | 15.66 | $16.43 | 870200 |
| 2024-05-31 | 15.48 | $16.05 | 663300 |
| 2024-05-30 | 15.34 | $15.60 | 694100 |
| 2024-05-29 | 15.28 | $15.06 | 520500 |
| 2024-05-28 | 15.33 | $15.17 | 668500 |
| 2024-05-24 | 15.36 | $15.54 | 530700 |
| 2024-05-23 | 15.31 | $15.36 | 577500 |
| 2024-05-22 | 15.29 | $15.64 | 793800 |
| 2024-05-21 | 15.22 | $15.54 | 914300 |
| 2024-05-20 | 15.15 | $15.10 | 767300 |
| 2024-05-17 | 15.16 | $15.03 | 491100 |
| 2024-05-16 | 15.19 | $15.11 | 772300 |
| 2024-05-15 | 15.21 | $14.90 | 637400 |
| 2024-05-14 | 15.27 | $15.15 | 785100 |
| 2024-05-13 | 15.29 | $15.23 | 904400 |
| 2024-05-10 | 15.30 | $15.56 | 746900 |
| 2024-05-09 | 15.24 | $15.49 | 1.3M |
| 2024-05-08 | 15.19 | $15.36 | 657000 |
| 2024-05-07 | 15.15 | $15.31 | 1.1M |
| 2024-05-06 | 15.12 | $15.29 | 626200 |
| 2024-05-03 | 15.09 | $15.26 | 543800 |
| 2024-05-02 | 15.06 | $15.29 | 481100 |
| 2024-05-01 | 15.02 | $14.84 | 614900 |
| 2024-04-30 | 15.06 | $14.90 | 606300 |
| 2024-04-29 | 15.11 | $15.10 | 591000 |
| 2024-04-26 | 15.11 | $15.06 | 576800 |
| 2024-04-25 | 15.13 | $14.97 | 429000 |
| 2024-04-24 | 15.17 | $15.12 | 542200 |
| 2024-04-23 | 15.18 | $15.13 | 439500 |
| 2024-04-22 | 15.20 | $14.94 | 462700 |
| 2024-04-19 | 15.25 | $14.73 | 818300 |
| 2024-04-18 | 15.36 | $14.70 | 652300 |
| 2024-04-17 | 15.50 | $14.87 | 403500 |
| 2024-04-16 | 15.62 | $15.12 | 401600 |
| 2024-04-15 | 15.70 | $15.20 | 328400 |
| 2024-04-12 | 15.78 | $15.38 | 366700 |
| 2024-04-11 | 15.83 | $15.72 | 476500 |
| 2024-04-10 | 15.82 | $15.71 | 844000 |
| 2024-04-09 | 15.81 | $15.97 | 508500 |
| 2024-04-08 | 15.73 | $16.09 | 745800 |
| 2024-04-05 | 15.62 | $15.62 | 902700 |
| 2024-04-04 | 15.59 | $15.36 | 465200 |
| 2024-04-03 | 15.60 | $15.38 | 410600 |
| 2024-04-02 | 15.61 | $15.26 | 853300 |
| 2024-04-01 | 15.65 | $15.54 | 758900 |
| 2024-03-28 | 15.63 | $15.61 | 762100 |
| 2024-03-27 | 15.59 | $15.65 | 634300 |
| 2024-03-26 | 15.54 | $15.65 | 770500 |
| 2024-03-25 | 15.47 | $15.83 | 941900 |
| 2024-03-22 | 15.36 | $16.09 | 632000 |
| 2024-03-21 | 15.17 | $16.11 | 1.3M |
| 2024-03-20 | 14.94 | $15.68 | 1.3M |
| 2024-03-19 | 14.76 | $14.72 | 1.5M |
| 2024-03-18 | 14.76 | $14.52 | 821400 |
| 2024-03-15 | 14.80 | $14.85 | 2.6M |
| 2024-03-14 | 14.78 | $14.58 | 744200 |
| 2024-03-13 | 14.81 | $14.76 | 832600 |
| 2024-03-12 | 14.80 | $14.64 | 1.2M |
| 2024-03-11 | 14.82 | $14.87 | 577300 |
| 2024-03-08 | 14.79 | $14.87 | 635000 |
| 2024-03-07 | 14.76 | $14.85 | 639100 |
| 2024-03-06 | 14.72 | $14.76 | 674600 |
| 2024-03-05 | 14.70 | $14.53 | 936200 |
| 2024-03-04 | 14.72 | $14.55 | 836400 |
| 2024-03-01 | 14.73 | $14.99 | 788900 |
| 2024-02-29 | 14.66 | $15.23 | 1.2M |
| 2024-02-28 | 14.53 | $14.81 | 1.3M |
| 2024-02-27 | 14.46 | $14.62 | 1.2M |
| 2024-02-26 | 14.42 | $14.46 | 1.1M |
| 2024-02-23 | 14.41 | $14.32 | 862400 |
| 2024-02-22 | 14.42 | $14.27 | 862200 |
| 2024-02-21 | 14.45 | $14.31 | 893800 |
| 2024-02-20 | 14.47 | $14.26 | 1.2M |
| 2024-02-16 | 14.51 | $14.60 | 1.4M |
| 2024-02-15 | 14.48 | $14.24 | 1.5M |
| 2024-02-14 | 14.52 | $14.11 | 1.3M |
| 2024-02-13 | 14.59 | $14.33 | 1.6M |
| 2024-02-12 | 14.63 | $14.69 | 1.4M |
| 2024-02-09 | 14.60 | $14.84 | 1.5M |
| 2024-02-08 | 14.52 | $15.00 | 1.5M |
| 2024-02-07 | 14.41 | $14.15 | 1.3M |
| 2024-02-06 | 14.45 | $14.12 | 745800 |
| 2024-02-05 | 14.51 | $14.41 | 978100 |
| 2024-02-02 | 14.51 | $14.49 | 868400 |
| 2024-02-01 | 14.50 | $14.67 | 988300 |
| 2024-01-31 | 14.45 | $14.22 | 900000 |
| 2024-01-30 | 14.48 | $14.58 | 533900 |
| 2024-01-29 | 14.44 | $14.88 | 637700 |
| 2024-01-26 | 14.33 | $14.54 | 604300 |
| 2024-01-25 | 14.27 | $14.47 | 923700 |
| 2024-01-24 | 14.22 | $15.01 | 1.1M |
| 2024-01-23 | 14.04 | $14.70 | 864800 |
| 2024-01-22 | 13.90 | $14.45 | 1.1M |
| 2024-01-19 | 13.79 | $13.79 | 1.1M |
| 2024-01-18 | 13.81 | $13.59 | 653400 |
| 2024-01-17 | 13.87 | $13.52 | 578500 |
| 2024-01-16 | 13.95 | $13.57 | 561500 |
| 2024-01-12 | 14.04 | $13.58 | 797900 |
| 2024-01-11 | 14.14 | $13.83 | 809700 |
| 2024-01-10 | 14.20 | $13.88 | 1.2M |
| 2024-01-09 | 14.27 | $13.61 | 763100 |
| 2024-01-08 | 14.40 | $13.97 | 701800 |
| 2024-01-05 | 14.47 | $13.83 | 1.0M |
| 2024-01-04 | 14.58 | $14.07 | 1.1M |
| 2024-01-03 | 14.66 | $14.56 | 765700 |
| 2024-01-02 | 14.65 | $14.45 | 814300 |
| 2023-12-29 | 14.66 | $14.53 | 876900 |
| 2023-12-28 | 14.65 | $14.61 | 447700 |
| 2023-12-27 | 14.62 | $14.62 | 454500 |
| 2023-12-26 | 14.58 | $14.69 | 367800 |
| 2023-12-22 | 14.52 | $14.62 | 709800 |
| 2023-12-21 | 14.46 | $14.59 | 710200 |
| 2023-12-20 | 14.40 | $14.25 | 691300 |
| 2023-12-19 | 14.39 | $14.34 | 772100 |
| 2023-12-18 | 14.37 | $14.26 | 802000 |
| 2023-12-15 | 14.35 | $14.36 | 2.8M |
| 2023-12-14 | 14.31 | $14.33 | 1.2M |
| 2023-12-13 | 14.27 | $14.30 | 1.1M |
| 2023-12-12 | 14.22 | $13.89 | 901700 |
| 2023-12-11 | 14.26 | $13.63 | 936900 |
| 2023-12-08 | 14.35 | $13.81 | 833900 |
| 2023-12-07 | 14.41 | $13.75 | 3.4M |
| 2023-12-06 | 14.50 | $13.73 | 882800 |
| 2023-12-05 | 14.59 | $13.99 | 656000 |
| 2023-12-04 | 14.65 | $14.04 | 1.1M |
| 2023-12-01 | 14.70 | $14.43 | 853000 |
| 2023-11-30 | 14.68 | $14.47 | 788700 |
| 2023-11-29 | 14.63 | $14.69 | 1.2M |
| 2023-11-28 | 14.53 | $14.78 | 1.4M |
| 2023-11-27 | 14.39 | $14.83 | 885800 |
| 2023-11-24 | 14.21 | $14.30 | 546300 |
| 2023-11-22 | 14.11 | $14.25 | 917100 |
| 2023-11-21 | 14.00 | $13.58 | 627100 |
| 2023-11-20 | 14.01 | $13.80 | 759300 |
| 2023-11-17 | 13.97 | $13.73 | 821800 |
| 2023-11-16 | 13.94 | $13.60 | 802400 |
| 2023-11-15 | 13.92 | $13.69 | 782900 |
| 2023-11-14 | 13.88 | $13.91 | 1.2M |
| 2023-11-13 | 13.78 | $13.57 | 577100 |
| 2023-11-10 | 13.73 | $13.63 | 830000 |
| 2023-11-09 | 13.65 | $13.69 | 1.0M |
| 2023-11-08 | 13.54 | $14.13 | 1.2M |
| 2023-11-07 | 13.32 | $14.12 | 2.5M |
| 2023-11-06 | 13.07 | $13.42 | 1.1M |
| 2023-11-03 | 12.91 | $13.30 | 1.0M |
| 2023-11-02 | 12.75 | $13.26 | 1.2M |
| 2023-11-01 | 12.57 | $13.00 | 976600 |
| 2023-10-31 | 12.41 | $12.70 | 788000 |
| 2023-10-30 | 12.28 | $12.50 | 812800 |
| 2023-10-27 | 12.18 | $12.36 | 1.1M |
| 2023-10-26 | 12.08 | $12.81 | 1.1M |
| 2023-10-25 | 11.87 | $12.55 | 1.6M |
| 2023-10-24 | 11.68 | $12.52 | 2.3M |
| 2023-10-23 | 11.47 | $11.72 | 1.2M |
| 2023-10-20 | 11.38 | $11.41 | 1.8M |
| 2023-10-19 | 11.35 | $11.24 | 1.2M |
| 2023-10-18 | 11.35 | $11.11 | 581200 |
| 2023-10-17 | 11.37 | $11.27 | 752700 |
| 2023-10-16 | 11.36 | $11.31 | 927700 |
| 2023-10-13 | 11.33 | $11.02 | 756800 |
| 2023-10-12 | 11.37 | $11.30 | 635200 |
| 2023-10-11 | 11.35 | $11.41 | 793800 |
| 2023-10-10 | 11.29 | $11.38 | 939200 |
| 2023-10-09 | 11.24 | $11.40 | 943000 |
| 2023-10-06 | 11.17 | $11.23 | 1.3M |
| 2023-10-05 | 11.12 | $11.13 | 864000 |
| 2023-10-04 | 11.09 | $11.04 | 572500 |
| 2023-10-03 | 11.07 | $11.11 | 772400 |
| 2023-10-02 | 11.02 | $11.43 | 914200 |
| 2023-09-29 | 10.91 | $11.25 | 832500 |
| 2023-09-28 | 10.80 | $11.16 | 677200 |
| 2023-09-27 | 10.70 | $11.07 | 1.0M |
| 2023-09-26 | 10.61 | $10.64 | 735500 |
| 2023-09-25 | 10.58 | $10.69 | 473100 |
| 2023-09-22 | 10.54 | $10.79 | 796800 |
| 2023-09-21 | 10.48 | $10.64 | 547700 |
| 2023-09-20 | 10.43 | $10.44 | 452000 |
| 2023-09-19 | 10.42 | $10.37 | 482500 |
| 2023-09-18 | 10.42 | $10.26 | 344800 |
| 2023-09-15 | 10.44 | $10.34 | 2.2M |
| 2023-09-14 | 10.45 | $10.34 | 437200 |
| 2023-09-13 | 10.45 | $10.11 | 478300 |
| 2023-09-12 | 10.51 | $10.09 | 426900 |
| 2023-09-11 | 10.58 | $10.17 | 891800 |
| 2023-09-08 | 10.64 | $10.11 | 563600 |
| 2023-09-07 | 10.73 | $10.60 | 516500 |
| 2023-09-06 | 10.72 | $10.58 | 596900 |
| 2023-09-05 | 10.71 | $10.65 | 646100 |
| 2023-09-01 | 10.69 | $11.00 | 619300 |
| 2023-08-31 | 10.59 | $10.76 | 477800 |
| 2023-08-30 | 10.51 | $10.86 | 673800 |
| 2023-08-29 | 10.41 | $10.43 | 402300 |
| 2023-08-28 | 10.38 | $10.25 | 441000 |
| 2023-08-25 | 10.37 | $10.16 | 446900 |
| 2023-08-24 | 10.39 | $10.27 | 455800 |
| 2023-08-23 | 10.38 | $10.35 | 321200 |
| 2023-08-22 | 10.36 | $10.24 | 385300 |
| 2023-08-21 | 10.35 | $10.32 | 385200 |
| 2023-08-18 | 10.32 | $10.33 | 630200 |
| 2023-08-17 | 10.28 | $10.27 | 590400 |
| 2023-08-16 | 10.25 | $10.24 | 730800 |
| 2023-08-15 | 10.21 | $10.32 | 589700 |
| 2023-08-14 | 10.16 | $10.46 | 656200 |
| 2023-08-11 | 10.06 | $10.49 | 800100 |
| 2023-08-10 | 9.94 | $10.30 | 1.1M |
| 2023-08-09 | 9.83 | $10.57 | 1.2M |
| 2023-08-08 | 9.66 | $9.96 | 1.4M |
| 2023-08-07 | 9.58 | $9.47 | 466100 |
| 2023-08-04 | 9.59 | $9.52 | 394700 |
| 2023-08-03 | 9.59 | $9.48 | 412000 |
| 2023-08-02 | 9.60 | $9.65 | 297600 |
| 2023-08-01 | 9.58 | $9.72 | 512500 |
| 2023-07-31 | 9.54 | $9.70 | 637200 |
| 2023-07-28 | 9.49 | $9.52 | 555400 |
| 2023-07-27 | 9.48 | $9.43 | 549800 |
| 2023-07-26 | 9.48 | $9.68 | 647500 |
| 2023-07-25 | 9.42 | $9.61 | 426100 |
| 2023-07-24 | 9.38 | $9.50 | 521800 |
| 2023-07-21 | 9.34 | $9.20 | 400600 |
| 2023-07-20 | 9.37 | $9.28 | 568600 |
| 2023-07-19 | 9.38 | $9.28 | 571800 |
| 2023-07-18 | 9.40 | $9.34 | 409400 |
| 2023-07-17 | 9.40 | $9.26 | 894800 |
| 2023-07-14 | 9.42 | $9.36 | 335500 |
| 2023-07-13 | 9.42 | $9.55 | 544700 |
| 2023-07-12 | 9.38 | $9.51 | 471100 |
| 2023-07-11 | 9.35 | $9.30 | 394400 |
| 2023-07-10 | 9.35 | $9.19 | 487100 |
| 2023-07-07 | 9.38 | $9.14 | 504500 |
| 2023-07-06 | 9.42 | $9.11 | 451500 |
| 2023-07-05 | 9.47 | $9.24 | 519800 |
| 2023-07-03 | 9.50 | $9.54 | 209800 |
| 2023-06-30 | 9.47 | $9.41 | 573300 |
| 2023-06-29 | 9.46 | $9.40 | 536000 |
| 2023-06-28 | 9.46 | $9.46 | 404100 |
| 2023-06-27 | 9.44 | $9.56 | 477300 |
| 2023-06-26 | 9.39 | $9.47 | 754000 |
| 2023-06-23 | 9.36 | $9.45 | 1.6M |
| 2023-06-22 | 9.32 | $9.42 | 964800 |
| 2023-06-21 | 9.28 | $9.50 | 910800 |
| 2023-06-20 | 9.22 | $9.36 | 788300 |
| 2023-06-16 | 9.18 | $9.30 | 2.7M |
| 2023-06-15 | 9.14 | $9.36 | 950400 |
| 2023-06-14 | 9.09 | $9.09 | 769200 |
| 2023-06-13 | 9.08 | $9.14 | 780700 |
| 2023-06-12 | 9.06 | $9.26 | 1.1M |
| 2023-06-09 | 9.01 | $9.24 | 865700 |
| 2023-06-08 | 8.96 | $9.40 | 634400 |
| 2023-06-07 | 8.86 | $9.46 | 1.0M |
| 2023-06-06 | 8.74 | $9.21 | 837300 |
| 2023-06-05 | 8.64 | $8.62 | 678000 |
| 2023-06-02 | 8.66 | $8.91 | 702000 |
| 2023-06-01 | 8.63 | $8.69 | 863500 |
| 2023-05-31 | 8.63 | $8.62 | 820900 |
| 2023-05-30 | 8.65 | $8.39 | 815100 |
| 2023-05-26 | 8.72 | $8.44 | 542200 |
| 2023-05-25 | 8.80 | $8.49 | 874400 |
| 2023-05-24 | 8.87 | $8.95 | 979500 |
| 2023-05-23 | 8.86 | $8.81 | 677200 |
| 2023-05-22 | 8.89 | $8.84 | 810300 |
| 2023-05-19 | 8.90 | $8.86 | 730000 |
| 2023-05-18 | 8.92 | $8.91 | 593800 |
| 2023-05-17 | 8.93 | $8.90 | 762900 |
| 2023-05-16 | 8.94 | $8.88 | 565300 |
| 2023-05-15 | 8.96 | $8.86 | 878900 |
| 2023-05-12 | 8.99 | $9.21 | 1.1M |
| 2023-05-11 | 8.95 | $9.38 | 1.8M |
| 2023-05-10 | 8.87 | $9.18 | 1.8M |
| 2023-05-09 | 8.81 | $9.51 | 3.2M |
| 2023-05-08 | 8.68 | $9.28 | 1.9M |
| 2023-05-05 | 8.58 | $8.72 | 923000 |
| 2023-05-04 | 8.58 | $8.37 | 1.9M |
| 2023-05-03 | 8.66 | $8.53 | 1.0M |
| 2023-05-02 | 8.71 | $8.67 | 831600 |
| 2023-05-01 | 8.75 | $8.79 | 562700 |
| 2023-04-28 | 8.77 | $8.79 | 677700 |
| 2023-04-27 | 8.80 | $8.50 | 844200 |
| 2023-04-26 | 8.89 | $8.33 | 940500 |
| 2023-04-25 | 9.03 | $8.52 | 1.6M |
| 2023-04-24 | 9.15 | $9.24 | 638000 |
| 2023-04-21 | 9.15 | $9.20 | 778000 |
| 2023-04-20 | 9.15 | $9.18 | 593200 |
| 2023-04-19 | 9.16 | $9.17 | 686700 |
| 2023-04-18 | 9.17 | $9.05 | 396200 |
| 2023-04-17 | 9.21 | $9.19 | 437000 |
| 2023-04-14 | 9.23 | $9.35 | 787300 |
| 2023-04-13 | 9.22 | $9.57 | 745900 |
| 2023-04-12 | 9.16 | $9.43 | 644400 |
| 2023-04-11 | 9.12 | $9.57 | 1.1M |
| 2023-04-10 | 9.05 | $9.51 | 901700 |
| 2023-04-06 | 8.98 | $9.34 | 583100 |
| 2023-04-05 | 8.93 | $9.11 | 564700 |
| 2023-04-04 | 8.93 | $9.09 | 524700 |
| 2023-04-03 | 8.93 | $9.25 | 618400 |
| 2023-03-31 | 8.90 | $9.20 | 963100 |
| 2023-03-30 | 8.89 | $9.11 | 524000 |
| 2023-03-29 | 8.89 | $9.08 | 936200 |
| 2023-03-28 | 8.89 | $9.10 | 525900 |
| 2023-03-27 | 8.90 | $9.09 | 705400 |
| 2023-03-24 | 8.91 | $9.01 | 606100 |
| 2023-03-23 | 8.95 | $8.99 | 1.1M |
| 2023-03-22 | 9.00 | $8.93 | 828400 |
| 2023-03-21 | 9.07 | $9.01 | 989000 |
| 2023-03-20 | 9.14 | $8.95 | 963900 |
| 2023-03-17 | 9.23 | $8.98 | 3.5M |
| 2023-03-16 | 9.34 | $9.08 | 1.2M |
| 2023-03-15 | 9.44 | $9.40 | 1.6M |
| 2023-03-14 | 9.50 | $9.68 | 1.6M |
| 2023-03-13 | 9.51 | $9.27 | 1.2M |
| 2023-03-10 | 9.61 | $9.58 | 1.3M |
| 2023-03-09 | 9.66 | $9.55 | 1.1M |
| 2023-03-08 | 9.73 | $9.83 | 851800 |
| 2023-03-07 | 9.76 | $9.47 | 1.1M |
| 2023-03-06 | 9.86 | $9.68 | 1.0M |
| 2023-03-03 | 9.94 | $10.14 | 1.1M |
| 2023-03-02 | 9.94 | $9.74 | 738900 |
| 2023-03-01 | 10.03 | $9.81 | 655200 |
| 2023-02-28 | 10.12 | $9.71 | 1.0M |
| 2023-02-27 | 10.24 | $9.81 | 656800 |
| 2023-02-24 | 10.37 | $10.04 | 718100 |
| 2023-02-23 | 10.47 | $10.14 | 767700 |
| 2023-02-22 | 10.56 | $10.06 | 1.5M |
| 2023-02-21 | 10.69 | $10.50 | 1.1M |
| 2023-02-17 | 10.74 | $10.56 | 872500 |
| 2023-02-16 | 10.80 | $10.99 | 1.2M |
| 2023-02-15 | 10.77 | $10.82 | 930200 |
| 2023-02-14 | 10.77 | $10.89 | 2.6M |
| 2023-02-13 | 10.76 | $11.60 | 1.5M |
| 2023-02-10 | 10.60 | $11.54 | 1.5M |
| 2023-02-09 | 10.43 | $11.40 | 3.6M |
| 2023-02-08 | 10.27 | $10.08 | 1.8M |
| 2023-02-07 | 10.35 | $10.19 | 1.3M |
| 2023-02-06 | 10.43 | $10.11 | 1.1M |
| 2023-02-03 | 10.54 | $10.45 | 1.1M |
| 2023-02-02 | 10.60 | $10.61 | 816700 |
| 2023-02-01 | 10.63 | $10.61 | 1.1M |
| 2023-01-31 | 10.67 | $10.64 | 1.3M |
| 2023-01-30 | 10.72 | $10.38 | 723800 |
| 2023-01-27 | 10.83 | $10.56 | 460900 |
| 2023-01-26 | 10.92 | $10.82 | 982900 |
| 2023-01-25 | 10.97 | $11.00 | 1.2M |
| 2023-01-24 | 11.00 | $10.61 | 994400 |
| 2023-01-23 | 11.11 | $10.71 | 999700 |
| 2023-01-20 | 11.22 | $11.09 | 1.0M |
| 2023-01-19 | 11.27 | $11.00 | 1.2M |
| 2023-01-18 | 11.34 | $11.04 | 833800 |
| 2023-01-17 | 11.42 | $11.28 | 614500 |
| 2023-01-13 | 11.47 | $11.50 | 527300 |
| 2023-01-12 | 11.47 | $11.58 | 781200 |
| 2023-01-11 | 11.46 | $11.42 | 864000 |
| 2023-01-10 | 11.48 | $11.19 | 720500 |
| 2023-01-09 | 11.56 | $11.36 | 968000 |
| 2023-01-06 | 11.61 | $11.49 | 614200 |
| 2023-01-05 | 11.64 | $11.36 | 848500 |
| 2023-01-04 | 11.71 | $11.35 | 757500 |
| 2023-01-03 | 11.79 | $11.48 | 808200 |
| 2022-12-30 | 11.85 | $11.56 | 765100 |
| 2022-12-29 | 11.91 | $11.64 | 532600 |
| 2022-12-28 | 11.96 | $11.66 | 1.7M |
| 2022-12-27 | 12.02 | $12.35 | 968900 |
| 2022-12-23 | 11.93 | $11.86 | 436600 |
| 2022-12-22 | 11.94 | $11.71 | 723300 |
| 2022-12-21 | 11.97 | $11.79 | 652600 |
| 2022-12-20 | 12.00 | $11.39 | 1.4M |
| 2022-12-19 | 12.11 | $11.98 | 2.0M |
| 2022-12-16 | 12.12 | $11.40 | 4.8M |
| 2022-12-15 | 12.25 | $11.55 | 823200 |
| 2022-12-14 | 12.36 | $11.85 | 721900 |
| 2022-12-13 | 12.43 | $11.72 | 942200 |
| 2022-12-12 | 12.53 | $11.61 | 824300 |
| 2022-12-09 | 12.67 | $11.73 | 1.0M |
| 2022-12-08 | 12.81 | $12.08 | 665700 |
| 2022-12-07 | 12.89 | $11.96 | 1.3M |
| 2022-12-06 | 13.00 | $12.84 | 692400 |
| 2022-12-05 | 12.95 | $12.74 | 717000 |
| 2022-12-02 | 12.90 | $12.78 | 687000 |
| 2022-12-01 | 12.83 | $13.15 | 865200 |
| 2022-11-30 | 12.66 | $13.28 | 1.4M |
| 2022-11-29 | 12.44 | $13.05 | 1.7M |
| 2022-11-28 | 12.22 | $12.15 | 889700 |
| 2022-11-25 | 12.16 | $12.19 | 327400 |
| 2022-11-23 | 12.07 | $12.15 | 423400 |
| 2022-11-22 | 11.97 | $12.01 | 856200 |
| 2022-11-21 | 11.88 | $12.17 | 975600 |
| 2022-11-18 | 11.74 | $12.14 | 1.3M |
| 2022-11-17 | 11.58 | $12.12 | 781000 |
| 2022-11-16 | 11.40 | $11.87 | 1.6M |
| 2022-11-15 | 11.23 | $11.59 | 1.3M |
| 2022-11-14 | 11.10 | $11.03 | 1.4M |
| 2022-11-11 | 11.05 | $10.78 | 928100 |
| 2022-11-10 | 11.05 | $11.20 | 1.4M |
| 2022-11-09 | 10.96 | $10.93 | 2.5M |
| 2022-11-08 | 10.91 | $11.69 | 1.4M |
| 2022-11-07 | 10.69 | $11.91 | 1.5M |
| 2022-11-04 | 10.38 | $11.21 | 1.2M |
| 2022-11-03 | 10.17 | $10.50 | 1.6M |
| 2022-11-02 | 10.07 | $9.95 | 851700 |
| 2022-11-01 | 10.07 | $10.21 | 995900 |
| 2022-10-31 | 10.02 | $10.47 | 748600 |
| 2022-10-28 | 9.90 | $10.36 | 762500 |
| 2022-10-27 | 9.79 | $10.32 | 897500 |
| 2022-10-26 | 9.66 | $10.06 | 761300 |
| 2022-10-25 | 9.57 | $9.88 | 1.0M |
| 2022-10-24 | 9.50 | $9.67 | 1.2M |
| 2022-10-21 | 9.47 | $9.55 | 944800 |
| 2022-10-20 | 9.45 | $9.53 | 625500 |
| 2022-10-19 | 9.44 | $9.63 | 671500 |
| 2022-10-18 | 9.40 | $9.50 | 749100 |
| 2022-10-17 | 9.39 | $9.52 | 754000 |
| 2022-10-14 | 9.37 | $9.40 | 525500 |
| 2022-10-13 | 9.37 | $9.57 | 695500 |
| 2022-10-12 | 9.33 | $9.17 | 756700 |
| 2022-10-11 | 9.38 | $9.62 | 601800 |
| 2022-10-10 | 9.34 | $9.54 | 544600 |
| 2022-10-07 | 9.31 | $9.43 | 935900 |
| 2022-10-06 | 9.29 | $9.64 | 570200 |
| 2022-10-05 | 9.24 | $9.74 | 695300 |
| 2022-10-04 | 9.15 | $9.80 | 1.4M |
| 2022-10-03 | 9.04 | $9.39 | 851800 |
| 2022-09-30 | 9.00 | $8.84 | 1.2M |
| 2022-09-29 | 9.07 | $8.82 | 569900 |
| 2022-09-28 | 9.15 | $9.11 | 702400 |
| 2022-09-27 | 9.19 | $8.89 | 839400 |
| 2022-09-26 | 9.29 | $8.93 | 988700 |
| 2022-09-23 | 9.39 | $9.19 | 1.1M |
| 2022-09-22 | 9.46 | $9.48 | 675900 |
| 2022-09-21 | 9.48 | $9.53 | 623100 |
| 2022-09-20 | 9.49 | $9.44 | 948400 |
| 2022-09-19 | 9.52 | $9.70 | 514300 |
| 2022-09-16 | 9.50 | $9.74 | 3.5M |
| 2022-09-15 | 9.47 | $9.58 | 925200 |
| 2022-09-14 | 9.48 | $9.66 | 894700 |
| 2022-09-13 | 9.47 | $9.56 | 903300 |
| 2022-09-12 | 9.48 | $9.87 | 595100 |
| 2022-09-09 | 9.43 | $9.67 | 652300 |
| 2022-09-08 | 9.41 | $9.38 | 670600 |
| 2022-09-07 | 9.46 | $9.59 | 690800 |
| 2022-09-06 | 9.47 | $9.36 | 1.2M |
| 2022-09-02 | 9.53 | $9.54 | 629700 |
| 2022-09-01 | 9.57 | $9.60 | 619100 |
| 2022-08-31 | 9.60 | $9.53 | 1.1M |
| 2022-08-30 | 9.65 | $9.66 | 664000 |
| 2022-08-29 | 9.68 | $10.06 | 910200 |
| 2022-08-26 | 9.64 | $9.77 | 2.1M |
| 2022-08-25 | 9.66 | $9.78 | 736100 |
| 2022-08-24 | 9.68 | $9.63 | 905000 |
| 2022-08-23 | 9.73 | $9.79 | 1.8M |
| 2022-08-22 | 9.76 | $9.75 | 1.9M |
| 2022-08-19 | 9.81 | $9.79 | 787400 |
| 2022-08-18 | 9.86 | $9.98 | 1.0M |
| 2022-08-17 | 9.88 | $10.08 | 2.0M |
| 2022-08-16 | 9.88 | $10.11 | 2.2M |
| 2022-08-15 | 9.88 | $10.30 | 2.1M |
| 2022-08-12 | 9.84 | $10.07 | 2.7M |
| 2022-08-11 | 9.84 | $9.87 | 1.5M |
| 2022-08-10 | 9.90 | $9.60 | 1.5M |
| 2022-08-09 | 10.02 | $9.50 | 1.3M |
| 2022-08-08 | 10.18 | $9.62 | 1.3M |
| 2022-08-05 | 10.35 | $9.58 | 1.5M |
| 2022-08-04 | 10.55 | $9.82 | 1.5M |
| 2022-08-03 | 10.74 | $10.38 | 2.9M |
| 2022-08-02 | 10.85 | $10.90 | 1.9M |
| 2022-08-01 | 10.86 | $10.63 | 847300 |
| 2022-07-29 | 10.93 | $10.77 | 723200 |
| 2022-07-28 | 10.98 | $11.02 | 1.3M |
| 2022-07-27 | 10.99 | $11.21 | 876000 |
| 2022-07-26 | 10.96 | $11.12 | 1.1M |
| 2022-07-25 | 10.95 | $10.98 | 1.1M |
| 2022-07-22 | 10.97 | $11.00 | 447700 |
| 2022-07-21 | 10.99 | $11.07 | 532900 |
| 2022-07-20 | 10.99 | $11.56 | 911900 |
| 2022-07-19 | 10.90 | $11.29 | 1.0M |
| 2022-07-18 | 10.85 | $10.98 | 471600 |
| 2022-07-15 | 10.85 | $10.99 | 563700 |
| 2022-07-14 | 10.86 | $10.73 | 366500 |
| 2022-07-13 | 10.93 | $10.92 | 453400 |
| 2022-07-12 | 10.97 | $11.11 | 538400 |
| 2022-07-11 | 10.97 | $11.21 | 518200 |
| 2022-07-08 | 10.96 | $11.05 | 416900 |
| 2022-07-07 | 10.98 | $10.77 | 572500 |
| 2022-07-06 | 11.07 | $10.76 | 958900 |
| 2022-07-05 | 11.17 | $11.14 | 961300 |
| 2022-07-01 | 11.22 | $11.14 | 612000 |
| 2022-06-30 | 11.27 | $11.11 | 967500 |
| 2022-06-29 | 11.34 | $11.28 | 852500 |
| 2022-06-28 | 11.38 | $11.40 | 664200 |
| 2022-06-27 | 11.41 | $11.63 | 560100 |
| 2022-06-24 | 11.40 | $11.67 | 894800 |
| 2022-06-23 | 11.38 | $11.09 | 575900 |
| 2022-06-22 | 11.48 | $11.00 | 858800 |
| 2022-06-21 | 11.61 | $11.10 | 743600 |
| 2022-06-17 | 11.75 | $10.86 | 2.4M |
| 2022-06-16 | 11.96 | $10.75 | 2.1M |
| 2022-06-15 | 12.23 | $11.54 | 599000 |
| 2022-06-14 | 12.37 | $11.51 | 666400 |
| 2022-06-13 | 12.55 | $11.65 | 1.1M |
| 2022-06-10 | 12.72 | $12.25 | 637500 |
| 2022-06-09 | 12.80 | $12.38 | 825100 |
| 2022-06-08 | 12.85 | $12.82 | 844800 |
| 2022-06-07 | 12.82 | $13.06 | 867600 |
| 2022-06-06 | 12.74 | $12.81 | 1.5M |
| 2022-06-03 | 12.69 | $12.43 | 949700 |
| 2022-06-02 | 12.71 | $12.68 | 794500 |
| 2022-06-01 | 12.68 | $12.61 | 1.2M |
| 2022-05-31 | 12.66 | $12.87 | 1.3M |
| 2022-05-27 | 12.58 | $13.00 | 933900 |
| 2022-05-26 | 12.46 | $13.03 | 735700 |
| 2022-05-25 | 12.30 | $13.26 | 1.2M |
| 2022-05-24 | 12.08 | $12.91 | 975700 |
| 2022-05-23 | 11.89 | $12.42 | 1.1M |
| 2022-05-20 | 11.78 | $12.16 | 1.5M |
| 2022-05-19 | 11.70 | $12.10 | 1.3M |
| 2022-05-18 | 11.62 | $11.57 | 1.0M |
| 2022-05-17 | 11.64 | $11.82 | 888800 |
| 2022-05-16 | 11.61 | $11.33 | 1.2M |
| 2022-05-13 | 11.68 | $10.67 | 1.3M |
| 2022-05-12 | 11.90 | $10.41 | 1.6M |
| 2022-05-11 | 12.22 | $10.36 | 1.1M |
| 2022-05-10 | 12.59 | $10.79 | 1.4M |
| 2022-05-09 | 12.93 | $11.62 | 964200 |
| 2022-05-06 | 13.14 | $12.15 | 1.1M |
| 2022-05-05 | 13.28 | $11.99 | 3.3M |
| 2022-05-04 | 13.47 | $13.73 | 803900 |
| 2022-05-03 | 13.31 | $13.22 | 580300 |
| 2022-05-02 | 13.24 | $12.92 | 1.1M |
| 2022-04-29 | 13.21 | $12.43 | 606800 |
| 2022-04-28 | 13.27 | $13.00 | 478200 |
| 2022-04-27 | 13.22 | $12.76 | 553400 |
| 2022-04-26 | 13.20 | $12.49 | 1.0M |
| 2022-04-25 | 13.23 | $12.93 | 1.1M |
| 2022-04-22 | 13.17 | $13.04 | 774400 |
| 2022-04-21 | 13.07 | $13.41 | 905400 |
| 2022-04-20 | 12.87 | $13.81 | 1.8M |
| 2022-04-19 | 12.54 | $13.79 | 1.5M |
| 2022-04-18 | 12.16 | $13.14 | 1.5M |
| 2022-04-14 | 11.85 | $13.45 | 4.9M |
| 2022-04-13 | 11.43 | $11.70 | 1.2M |
| 2022-04-12 | 11.30 | $11.47 | 615100 |
| 2022-04-11 | 11.19 | $11.09 | 905400 |
| 2022-04-08 | 11.14 | $11.17 | 511200 |
| 2022-04-07 | 11.07 | $11.21 | 612700 |
| 2022-04-06 | 10.97 | $11.41 | 691100 |
| 2022-04-05 | 10.81 | $11.35 | 1.4M |
| 2022-04-04 | 10.63 | $11.65 | 755300 |
| 2022-04-01 | 10.36 | $11.49 | 1.2M |
| 2022-03-31 | 10.08 | $11.17 | 2.8M |
| 2022-03-30 | 9.81 | $10.13 | 588200 |
| 2022-03-29 | 9.73 | $10.20 | 649100 |
| 2022-03-28 | 9.61 | $9.98 | 575400 |
| 2022-03-25 | 9.52 | $10.10 | 490800 |
| 2022-03-24 | 9.39 | $9.78 | 296500 |
| 2022-03-23 | 9.31 | $9.75 | 881300 |
| 2022-03-22 | 9.22 | $9.70 | 553700 |
| 2022-03-21 | 9.12 | $9.75 | 432300 |
| 2022-03-18 | 9.00 | $9.47 | 1.7M |
| 2022-03-17 | 8.92 | $9.38 | 747100 |
| 2022-03-16 | 8.85 | $9.40 | 632500 |
| 2022-03-15 | 8.77 | $9.43 | 995400 |
| 2022-03-14 | 8.67 | $8.85 | 491100 |
| 2022-03-11 | 8.67 | $8.85 | 761500 |
| 2022-03-10 | 8.68 | $8.91 | 531300 |
| 2022-03-09 | 8.68 | $8.93 | 852000 |
| 2022-03-08 | 8.68 | $8.40 | 717900 |
| 2022-03-07 | 8.79 | $8.59 | 699600 |
| 2022-03-04 | 8.88 | $8.73 | 611200 |
| 2022-03-03 | 8.96 | $8.81 | 596500 |
| 2022-03-02 | 9.04 | $8.71 | 1.1M |
| 2022-03-01 | 9.15 | $8.74 | 638100 |
| 2022-02-28 | 9.28 | $9.11 | 745300 |
| 2022-02-25 | 9.35 | $9.16 | 710200 |
| 2022-02-24 | 9.42 | $9.00 | 2.3M |
| 2022-02-23 | 9.55 | $9.06 | 792300 |
| 2022-02-22 | 9.68 | $9.24 | 707900 |
| 2022-02-18 | 9.79 | $9.87 | 668800 |
| 2022-02-17 | 9.79 | $9.84 | 352900 |
| 2022-02-16 | 9.80 | $9.84 | 417200 |
| 2022-02-15 | 9.81 | $9.78 | 509800 |
| 2022-02-14 | 9.83 | $9.74 | 778500 |
| 2022-02-11 | 9.87 | $9.72 | 975000 |
| 2022-02-10 | 9.92 | $9.69 | 1.1M |
| 2022-02-09 | 9.99 | $10.06 | 686700 |
| 2022-02-08 | 9.99 | $9.60 | 733000 |
| 2022-02-07 | 10.08 | $9.87 | 1.5M |
| 2022-02-04 | 10.14 | $9.73 | 628900 |
| 2022-02-03 | 10.23 | $9.94 | 724300 |
| 2022-02-02 | 10.30 | $10.28 | 616600 |
| 2022-02-01 | 10.30 | $10.29 | 571000 |
| 2022-01-31 | 10.30 | $10.11 | 901800 |
| 2022-01-28 | 10.34 | $9.97 | 768400 |
| 2022-01-27 | 10.42 | $10.20 | 725100 |
| 2022-01-26 | 10.46 | $10.59 | 840600 |
| 2022-01-25 | 10.42 | $10.57 | 1.0M |
| 2022-01-24 | 10.38 | $10.17 | 1.3M |
| 2022-01-21 | 10.42 | $9.99 | 975700 |
| 2022-01-20 | 10.50 | $10.11 | 513100 |
| 2022-01-19 | 10.57 | $10.51 | 648300 |
| 2022-01-18 | 10.56 | $10.71 | 542100 |
| 2022-01-14 | 10.52 | $10.95 | 474600 |
| 2022-01-13 | 10.41 | $10.80 | 596300 |
| 2022-01-12 | 10.31 | $10.72 | 663600 |
| 2022-01-11 | 10.22 | $10.69 | 739100 |
| 2022-01-10 | 10.12 | $10.24 | 524000 |
| 2022-01-07 | 10.10 | $10.37 | 523600 |
| 2022-01-06 | 10.05 | $9.98 | 841600 |
| 2022-01-05 | 10.07 | $10.05 | 1.1M |
| 2022-01-04 | 10.08 | $10.17 | 463600 |
| 2022-01-03 | 10.06 | $10.13 | 432900 |
| 2021-12-31 | 10.06 | $9.97 | 578400 |
| 2021-12-30 | 10.08 | $9.99 | 504800 |
| 2021-12-29 | 10.11 | $10.19 | 434900 |
| 2021-12-28 | 10.10 | $10.28 | 715100 |
| 2021-12-27 | 10.06 | $10.26 | 624500 |
| 2021-12-23 | 10.03 | $10.29 | 443500 |
| 2021-12-22 | 9.99 | $10.29 | 569100 |
| 2021-12-21 | 9.94 | $10.24 | 563500 |
| 2021-12-20 | 9.89 | $9.77 | 1.1M |
| 2021-12-17 | 9.94 | $9.85 | 3.2M |
| 2021-12-16 | 9.98 | $9.53 | 883400 |
| 2021-12-15 | 10.09 | $9.81 | 1.2M |
| 2021-12-14 | 10.16 | $9.69 | 874800 |
| 2021-12-13 | 10.27 | $9.32 | 653500 |
| 2021-12-10 | 10.48 | $9.64 | 471000 |
| 2021-12-09 | 10.65 | $9.80 | 584400 |
| 2021-12-08 | 10.82 | $10.03 | 493600 |
| 2021-12-07 | 10.96 | $10.37 | 918800 |
| 2021-12-06 | 11.05 | $10.43 | 715600 |
| 2021-12-03 | 11.14 | $10.25 | 585700 |
| 2021-12-02 | 11.28 | $10.33 | 1.0M |
| 2021-12-01 | 11.42 | $10.41 | 644000 |
| 2021-11-30 | 11.57 | $10.77 | 1.2M |
| 2021-11-29 | 11.66 | $11.07 | 614800 |
| 2021-11-26 | 11.70 | $11.30 | 516800 |
| 2021-11-24 | 11.69 | $11.88 | 342900 |
| 2021-11-23 | 11.55 | $11.88 | 518800 |
| 2021-11-22 | 11.38 | $11.84 | 774200 |
| 2021-11-19 | 11.20 | $11.59 | 894400 |
| 2021-11-18 | 11.03 | $11.32 | 959300 |
| 2021-11-17 | 10.88 | $11.58 | 764100 |
| 2021-11-16 | 10.65 | $11.63 | 913500 |
| 2021-11-15 | 10.38 | $11.45 | 1.0M |
| 2021-11-12 | 10.09 | $11.39 | 1.3M |
| 2021-11-11 | 9.77 | $10.87 | 966900 |
| 2021-11-10 | 9.50 | $10.60 | 1.2M |
| 2021-11-09 | 9.25 | $9.79 | 655200 |
| 2021-11-08 | 9.13 | $9.64 | 632000 |
| 2021-11-05 | 9.02 | $9.57 | 860600 |
| 2021-11-04 | 8.90 | $9.11 | 484400 |
| 2021-11-03 | 8.86 | $9.30 | 624700 |
| 2021-11-02 | 8.78 | $8.92 | 775500 |
| 2021-11-01 | 8.77 | $8.82 | 549700 |
| 2021-10-29 | 8.77 | $8.61 | 648000 |
| 2021-10-28 | 8.82 | $8.56 | 636700 |
| 2021-10-27 | 8.90 | $8.36 | 730800 |
| 2021-10-26 | 9.02 | $8.47 | 824600 |
| 2021-10-25 | 9.14 | $9.00 | 848600 |
| 2021-10-22 | 9.17 | $9.00 | 479800 |
| 2021-10-21 | 9.21 | $9.16 | 476800 |
| 2021-10-20 | 9.21 | $9.23 | 386200 |
| 2021-10-19 | 9.21 | $9.15 | 288900 |
| 2021-10-18 | 9.22 | $9.23 | 376300 |
| 2021-10-15 | 9.21 | $9.41 | 508100 |
| 2021-10-14 | 9.16 | $9.49 | 387200 |
| 2021-10-13 | 9.09 | $9.49 | 290800 |
| 2021-10-12 | 9.01 | $9.48 | 916500 |
| 2021-10-11 | 8.92 | $9.51 | 718900 |
| 2021-10-08 | 8.80 | $9.40 | 1.1M |
| 2021-10-07 | 8.70 | $8.97 | 512000 |
| 2021-10-06 | 8.66 | $8.87 | 422500 |
| 2021-10-05 | 8.65 | $8.94 | 522500 |
| 2021-10-04 | 8.61 | $8.82 | 480600 |
| 2021-10-01 | 8.60 | $8.88 | 679000 |
| 2021-09-30 | 8.58 | $8.90 | 573400 |
| 2021-09-29 | 8.55 | $8.95 | 605900 |
| 2021-09-28 | 8.51 | $8.69 | 681000 |
| 2021-09-27 | 8.52 | $8.72 | 864300 |
| 2021-09-24 | 8.53 | $8.52 | 663000 |
| 2021-09-23 | 8.58 | $8.62 | 526700 |
| 2021-09-22 | 8.62 | $8.57 | 816400 |
| 2021-09-21 | 8.68 | $8.62 | 664800 |
| 2021-09-20 | 8.75 | $8.73 | 1.3M |
| 2021-09-17 | 8.80 | $8.56 | 2.9M |
| 2021-09-16 | 8.90 | $8.81 | 599400 |
| 2021-09-15 | 8.96 | $8.79 | 714500 |
| 2021-09-14 | 9.05 | $8.74 | 884100 |
| 2021-09-13 | 9.16 | $8.98 | 690900 |
| 2021-09-10 | 9.23 | $8.90 | 738600 |
| 2021-09-09 | 9.34 | $9.07 | 745700 |
| 2021-09-08 | 9.44 | $9.18 | 587300 |
| 2021-09-07 | 9.52 | $9.42 | 620500 |
| 2021-09-03 | 9.57 | $9.50 | 437900 |
| 2021-09-02 | 9.61 | $9.77 | 466000 |
| 2021-09-01 | 9.61 | $9.74 | 635200 |
| 2021-08-31 | 9.61 | $9.72 | 628700 |
| 2021-08-30 | 9.62 | $9.62 | 643300 |
| 2021-08-27 | 9.65 | $9.64 | 593400 |
| 2021-08-26 | 9.68 | $9.38 | 479400 |
| 2021-08-25 | 9.78 | $9.54 | 586700 |
| 2021-08-24 | 9.85 | $9.60 | 602700 |
| 2021-08-23 | 9.93 | $9.45 | 557700 |
| 2021-08-20 | 10.06 | $9.39 | 890000 |
| 2021-08-19 | 10.22 | $9.37 | 1.1M |
| 2021-08-18 | 10.40 | $10.01 | 641600 |
| 2021-08-17 | 10.49 | $10.43 | 460100 |
| 2021-08-16 | 10.50 | $10.55 | 560000 |
| 2021-08-13 | 10.48 | $10.72 | 432900 |
| 2021-08-12 | 10.43 | $10.84 | 486100 |
| 2021-08-11 | 10.34 | $10.80 | 755400 |
| 2021-08-10 | 10.25 | $10.55 | 829600 |
| 2021-08-09 | 10.19 | $10.69 | 901900 |
| 2021-08-06 | 10.10 | $10.51 | 505800 |
| 2021-08-05 | 10.03 | $10.29 | 841500 |
| 2021-08-04 | 9.99 | $10.27 | 596700 |
| 2021-08-03 | 9.96 | $10.04 | 846200 |
| 2021-08-02 | 9.97 | $10.16 | 661200 |
| 2021-07-30 | 9.96 | $10.28 | 1.1M |
| 2021-07-29 | 9.92 | $10.20 | 377000 |
| 2021-07-28 | 9.90 | $10.13 | 522200 |
| 2021-07-27 | 9.89 | $10.17 | 471200 |
| 2021-07-26 | 9.87 | $10.16 | 600900 |
| 2021-07-23 | 9.85 | $9.73 | 601600 |
| 2021-07-22 | 9.92 | $9.83 | 543800 |
| 2021-07-21 | 9.99 | $10.24 | 742900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.69
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.43
Average
14.60
Maximum
32.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.69 | $30.65 | 983436 |
| 2026-07-16 | 31.86 | $30.65 | 832215 |
| 2026-07-15 | 32.04 | $31.09 | 1.0M |
| 2026-07-14 | 32.11 | $31.36 | 821800 |
| 2026-07-13 | 32.08 | $31.43 | 853408 |
| 2026-07-10 | 31.99 | $31.89 | 753545 |
| 2026-07-09 | 31.71 | $31.28 | 1.5M |
| 2026-07-08 | 31.52 | $30.62 | 1.6M |
| 2026-07-07 | 31.48 | $29.30 | 1.8M |
| 2026-07-06 | 31.82 | $30.42 | 2.8M |
| 2026-07-02 | 31.84 | $31.03 | 794335 |
| 2026-07-01 | 31.63 | $31.01 | 1.4M |
| 2026-06-30 | 31.34 | $30.38 | 1.6M |
| 2026-06-29 | 31.15 | $30.29 | 1.2M |
| 2026-06-26 | 30.91 | $30.77 | 2.6M |
| 2026-06-25 | 30.42 | $29.38 | 1.1M |
| 2026-06-24 | 30.22 | $29.80 | 1.3M |
| 2026-06-23 | 29.80 | $29.73 | 1.9M |
| 2026-06-22 | 29.28 | $29.65 | 1.9M |
| 2026-06-18 | 28.62 | $28.90 | 2.8M |
| 2026-06-17 | 28.02 | $28.17 | 1.7M |
| 2026-06-16 | 27.48 | $27.88 | 1.2M |
| 2026-06-15 | 26.87 | $27.77 | 1.5M |
| 2026-06-12 | 26.14 | $27.10 | 924000 |
| 2026-06-11 | 25.44 | $26.85 | 1.4M |
| 2026-06-10 | 24.63 | $26.45 | 2.3M |
| 2026-06-09 | 23.75 | $25.18 | 1.5M |
| 2026-06-08 | 23.06 | $24.72 | 1.7M |
| 2026-06-05 | 22.36 | $23.21 | 827000 |
| 2026-06-04 | 21.96 | $23.06 | 1.4M |
| 2026-06-03 | 21.53 | $21.71 | 736511 |
| 2026-06-02 | 21.42 | $21.35 | 935307 |
| 2026-06-01 | 21.39 | $21.21 | 771334 |
| 2026-05-29 | 21.40 | $21.08 | 1.3M |
| 2026-05-28 | 21.44 | $21.77 | 722840 |
| 2026-05-27 | 21.28 | $21.19 | 674600 |
| 2026-05-26 | 21.25 | $21.19 | 1.6M |
| 2026-05-22 | 21.21 | $21.50 | 661200 |
| 2026-05-21 | 21.07 | $21.12 | 865700 |
| 2026-05-20 | 21.01 | $21.39 | 746300 |
| 2026-05-19 | 20.84 | $21.01 | 631709 |
| 2026-05-18 | 20.76 | $21.02 | 719400 |
| 2026-05-15 | 20.65 | $20.74 | 1.6M |
| 2026-05-14 | 20.60 | $21.25 | 1.1M |
| 2026-05-13 | 20.38 | $20.60 | 1.1M |
| 2026-05-12 | 20.32 | $19.60 | 1.1M |
| 2026-05-11 | 20.55 | $19.88 | 1.5M |
| 2026-05-08 | 20.75 | $20.33 | 2.0M |
| 2026-05-07 | 20.85 | $21.82 | 2.9M |
| 2026-05-06 | 20.49 | $21.17 | 1.9M |
| 2026-05-05 | 20.26 | $19.42 | 1.2M |
| 2026-05-04 | 20.53 | $20.15 | 607051 |
| 2026-05-01 | 20.62 | $20.58 | 636500 |
| 2026-04-30 | 20.59 | $20.46 | 613600 |
| 2026-04-29 | 20.59 | $20.54 | 412500 |
| 2026-04-28 | 20.56 | $20.57 | 502600 |
| 2026-04-27 | 20.51 | $20.25 | 507700 |
| 2026-04-24 | 20.55 | $20.51 | 783700 |
| 2026-04-23 | 20.50 | $20.04 | 441300 |
| 2026-04-22 | 20.59 | $20.41 | 965300 |
| 2026-04-21 | 20.58 | $20.57 | 506800 |
| 2026-04-20 | 20.51 | $20.62 | 1.2M |
| 2026-04-17 | 20.39 | $20.45 | 982100 |
| 2026-04-16 | 20.30 | $20.22 | 710600 |
| 2026-04-15 | 20.26 | $20.08 | 661700 |
| 2026-04-14 | 20.25 | $19.95 | 1.3M |
| 2026-04-13 | 20.27 | $19.93 | 815700 |
| 2026-04-10 | 20.30 | $19.92 | 399200 |
| 2026-04-09 | 20.32 | $20.22 | 525200 |
| 2026-04-08 | 20.25 | $20.38 | 1.1M |
| 2026-04-07 | 20.10 | $19.98 | 676600 |
| 2026-04-06 | 20.04 | $20.05 | 1.0M |
| 2026-04-02 | 19.94 | $20.51 | 1.1M |
| 2026-04-01 | 19.66 | $19.13 | 792300 |
| 2026-03-31 | 19.75 | $18.91 | 1.2M |
| 2026-03-30 | 19.93 | $19.07 | 1.0M |
| 2026-03-27 | 20.09 | $19.44 | 1.3M |
| 2026-03-26 | 20.15 | $19.79 | 995700 |
| 2026-03-25 | 20.10 | $19.98 | 2.3M |
| 2026-03-24 | 19.98 | $19.94 | 2.7M |
| 2026-03-23 | 19.82 | $20.23 | 1.5M |
| 2026-03-20 | 19.54 | $19.46 | 4.3M |
| 2026-03-19 | 19.42 | $19.91 | 1.1M |
| 2026-03-18 | 19.13 | $20.22 | 1.5M |
| 2026-03-17 | 18.67 | $20.28 | 2.1M |
| 2026-03-16 | 18.09 | $19.00 | 1.5M |
| 2026-03-13 | 17.78 | $18.21 | 802900 |
| 2026-03-12 | 17.67 | $17.64 | 747200 |
| 2026-03-11 | 17.70 | $17.49 | 1.1M |
| 2026-03-10 | 17.80 | $17.72 | 1.1M |
| 2026-03-09 | 17.85 | $17.92 | 943400 |
| 2026-03-06 | 17.85 | $18.06 | 824300 |
| 2026-03-05 | 17.80 | $18.39 | 714100 |
| 2026-03-04 | 17.64 | $18.46 | 745000 |
| 2026-03-03 | 17.44 | $18.34 | 1.5M |
| 2026-03-02 | 17.23 | $18.19 | 1.3M |
| 2026-02-27 | 17.03 | $17.68 | 1.1M |
| 2026-02-26 | 16.96 | $17.48 | 1.0M |
| 2026-02-25 | 16.96 | $17.17 | 1.1M |
| 2026-02-24 | 17.05 | $16.47 | 1.0M |
| 2026-02-23 | 17.41 | $16.21 | 1.5M |
| 2026-02-20 | 17.93 | $16.74 | 3.1M |
| 2026-02-19 | 18.40 | $18.66 | 754400 |
| 2026-02-18 | 18.38 | $18.56 | 762100 |
| 2026-02-17 | 18.38 | $18.69 | 888400 |
| 2026-02-13 | 18.35 | $18.92 | 1.8M |
| 2026-02-12 | 18.25 | $17.86 | 2.5M |
| 2026-02-11 | 18.46 | $18.50 | 663000 |
| 2026-02-10 | 18.53 | $18.69 | 507000 |
| 2026-02-09 | 18.55 | $18.89 | 570800 |
| 2026-02-06 | 18.52 | $18.72 | 2.1M |
| 2026-02-05 | 18.54 | $18.63 | 729100 |
| 2026-02-04 | 18.60 | $18.62 | 840600 |
| 2026-02-03 | 18.68 | $18.70 | 948800 |
| 2026-02-02 | 18.76 | $18.51 | 1.0M |
| 2026-01-30 | 18.92 | $18.53 | 1.1M |
| 2026-01-29 | 19.11 | $18.75 | 1.2M |
| 2026-01-28 | 19.27 | $18.47 | 987600 |
| 2026-01-27 | 19.57 | $18.66 | 1.2M |
| 2026-01-26 | 19.86 | $18.66 | 1.8M |
| 2026-01-23 | 20.22 | $20.07 | 354900 |
| 2026-01-22 | 20.20 | $20.13 | 694400 |
| 2026-01-21 | 20.16 | $19.86 | 1.0M |
| 2026-01-20 | 20.18 | $20.17 | 1.9M |
| 2026-01-16 | 20.11 | $20.01 | 651200 |
| 2026-01-15 | 20.06 | $19.91 | 655600 |
| 2026-01-14 | 20.03 | $19.93 | 832400 |
| 2026-01-13 | 19.97 | $19.94 | 547600 |
| 2026-01-12 | 19.90 | $20.18 | 697200 |
| 2026-01-09 | 19.73 | $20.30 | 881300 |
| 2026-01-08 | 19.47 | $19.71 | 825100 |
| 2026-01-07 | 19.35 | $18.95 | 691200 |
| 2026-01-06 | 19.43 | $18.96 | 843200 |
| 2026-01-05 | 19.52 | $19.62 | 687900 |
| 2026-01-02 | 19.42 | $19.02 | 649800 |
| 2025-12-31 | 19.48 | $19.11 | 931100 |
| 2025-12-30 | 19.51 | $19.13 | 649100 |
| 2025-12-29 | 19.55 | $19.35 | 580800 |
| 2025-12-26 | 19.51 | $19.22 | 520200 |
| 2025-12-24 | 19.50 | $19.10 | 329200 |
| 2025-12-23 | 19.52 | $18.99 | 703400 |
| 2025-12-22 | 19.56 | $19.34 | 1.0M |
| 2025-12-19 | 19.50 | $18.97 | 2.9M |
| 2025-12-18 | 19.53 | $19.62 | 781000 |
| 2025-12-17 | 19.35 | $19.47 | 898700 |
| 2025-12-16 | 19.17 | $19.02 | 878700 |
| 2025-12-15 | 19.09 | $18.99 | 1.0M |
| 2025-12-12 | 18.99 | $18.90 | 838800 |
| 2025-12-11 | 18.89 | $18.95 | 896300 |
| 2025-12-10 | 18.74 | $18.59 | 1.3M |
| 2025-12-09 | 18.67 | $18.78 | 885200 |
| 2025-12-08 | 18.51 | $18.58 | 985000 |
| 2025-12-05 | 18.38 | $18.64 | 785000 |
| 2025-12-04 | 18.20 | $18.61 | 735900 |
| 2025-12-03 | 17.98 | $18.60 | 878500 |
| 2025-12-02 | 17.71 | $18.28 | 884400 |
| 2025-12-01 | 17.49 | $17.93 | 816100 |
| 2025-11-28 | 17.32 | $18.05 | 492900 |
| 2025-11-26 | 17.09 | $17.88 | 1.4M |
| 2025-11-25 | 16.86 | $17.72 | 933600 |
| 2025-11-24 | 16.64 | $17.34 | 1.2M |
| 2025-11-21 | 16.50 | $17.07 | 948500 |
| 2025-11-20 | 16.42 | $16.71 | 1.1M |
| 2025-11-19 | 16.44 | $16.76 | 2.2M |
| 2025-11-18 | 16.47 | $16.13 | 1.0M |
| 2025-11-17 | 16.72 | $16.22 | 1.1M |
| 2025-11-14 | 17.00 | $17.19 | 1.2M |
| 2025-11-13 | 17.05 | $16.75 | 1.3M |
| 2025-11-12 | 17.25 | $17.08 | 1.3M |
| 2025-11-11 | 17.40 | $17.23 | 1.3M |
| 2025-11-10 | 17.55 | $17.45 | 1.8M |
| 2025-11-07 | 17.66 | $16.95 | 1.9M |
| 2025-11-06 | 17.97 | $16.79 | 2.6M |
| 2025-11-05 | 18.40 | $18.64 | 1.1M |
| 2025-11-04 | 18.34 | $18.43 | 553100 |
| 2025-11-03 | 18.33 | $18.85 | 925400 |
| 2025-10-31 | 18.20 | $18.53 | 1.1M |
| 2025-10-30 | 18.15 | $18.32 | 1.0M |
| 2025-10-29 | 18.15 | $18.66 | 1.1M |
| 2025-10-28 | 18.06 | $18.37 | 562600 |
| 2025-10-27 | 18.04 | $18.56 | 480800 |
| 2025-10-24 | 17.97 | $18.78 | 458400 |
| 2025-10-23 | 17.82 | $18.72 | 643400 |
| 2025-10-22 | 17.68 | $18.44 | 791600 |
| 2025-10-21 | 17.60 | $18.27 | 395000 |
| 2025-10-20 | 17.57 | $18.02 | 508000 |
| 2025-10-17 | 17.62 | $17.96 | 685200 |
| 2025-10-16 | 17.73 | $17.74 | 1.3M |
| 2025-10-15 | 17.94 | $17.98 | 1.1M |
| 2025-10-14 | 18.13 | $18.17 | 1.1M |
| 2025-10-13 | 18.33 | $17.93 | 962200 |
| 2025-10-10 | 18.65 | $17.99 | 884000 |
| 2025-10-09 | 19.04 | $18.31 | 684100 |
| 2025-10-08 | 19.42 | $18.75 | 1.1M |
| 2025-10-07 | 19.76 | $18.93 | 1.2M |
| 2025-10-06 | 20.11 | $19.09 | 693100 |
| 2025-10-03 | 20.50 | $19.82 | 895600 |
| 2025-10-02 | 20.75 | $19.48 | 971700 |
| 2025-10-01 | 21.15 | $20.55 | 791300 |
| 2025-09-30 | 21.30 | $20.35 | 761100 |
| 2025-09-29 | 21.55 | $21.54 | 1.2M |
| 2025-09-26 | 21.46 | $21.55 | 519900 |
| 2025-09-25 | 21.35 | $21.38 | 1.0M |
| 2025-09-24 | 21.26 | $21.54 | 832000 |
| 2025-09-23 | 21.10 | $21.23 | 1.0M |
| 2025-09-22 | 20.99 | $21.15 | 988700 |
| 2025-09-19 | 20.88 | $20.91 | 2.3M |
| 2025-09-18 | 20.83 | $20.93 | 792100 |
| 2025-09-17 | 20.75 | $20.67 | 849400 |
| 2025-09-16 | 20.73 | $20.63 | 699200 |
| 2025-09-15 | 20.72 | $20.97 | 1.0M |
| 2025-09-12 | 20.60 | $21.10 | 1.1M |
| 2025-09-11 | 20.41 | $21.42 | 1.4M |
| 2025-09-10 | 20.08 | $20.33 | 831600 |
| 2025-09-09 | 20.02 | $20.43 | 1.0M |
| 2025-09-08 | 19.91 | $19.62 | 1.0M |
| 2025-09-05 | 20.05 | $19.67 | 685200 |
| 2025-09-04 | 20.20 | $19.87 | 541700 |
| 2025-09-03 | 20.32 | $20.06 | 748200 |
| 2025-09-02 | 20.41 | $20.11 | 495200 |
| 2025-08-29 | 20.50 | $20.28 | 1.1M |
| 2025-08-28 | 20.56 | $20.18 | 642400 |
| 2025-08-27 | 20.66 | $20.54 | 617300 |
| 2025-08-26 | 20.67 | $20.37 | 1.4M |
| 2025-08-25 | 20.74 | $20.54 | 1.2M |
| 2025-08-22 | 20.76 | $20.79 | 1.2M |
| 2025-08-21 | 20.71 | $20.45 | 911500 |
| 2025-08-20 | 20.75 | $20.98 | 1.1M |
| 2025-08-19 | 20.63 | $21.05 | 1.4M |
| 2025-08-18 | 20.46 | $20.67 | 718000 |
| 2025-08-15 | 20.38 | $20.82 | 950900 |
| 2025-08-14 | 20.23 | $20.46 | 1.1M |
| 2025-08-13 | 20.16 | $20.66 | 994200 |
| 2025-08-12 | 20.02 | $20.70 | 1.3M |
| 2025-08-11 | 19.83 | $20.19 | 895600 |
| 2025-08-08 | 19.77 | $20.50 | 1.6M |
| 2025-08-07 | 19.61 | $20.00 | 2.0M |
| 2025-08-06 | 19.58 | $19.60 | 2.2M |
| 2025-08-05 | 19.67 | $20.11 | 736300 |
| 2025-08-04 | 19.63 | $19.66 | 560100 |
| 2025-08-01 | 19.73 | $19.61 | 705300 |
| 2025-07-31 | 19.88 | $20.04 | 636600 |
| 2025-07-30 | 19.93 | $19.80 | 568100 |
| 2025-07-29 | 20.08 | $19.96 | 597900 |
| 2025-07-28 | 20.22 | $20.12 | 972900 |
| 2025-07-25 | 20.34 | $20.73 | 1.1M |
| 2025-07-24 | 20.30 | $19.97 | 886500 |
| 2025-07-23 | 20.50 | $19.82 | 965000 |
| 2025-07-22 | 20.80 | $19.73 | 1.2M |
| 2025-07-21 | 21.19 | $20.24 | 1.4M |
| 2025-07-18 | 21.52 | $20.81 | 1.4M |
| 2025-07-17 | 21.73 | $21.34 | 1.1M |
| 2025-07-16 | 21.81 | $21.40 | 923000 |
| 2025-07-15 | 21.89 | $21.25 | 908100 |
| 2025-07-14 | 22.04 | $22.09 | 986000 |
| 2025-07-11 | 21.94 | $21.94 | 644800 |
| 2025-07-10 | 21.87 | $22.23 | 722600 |
| 2025-07-09 | 21.69 | $22.29 | 951200 |
| 2025-07-08 | 21.44 | $22.06 | 1.2M |
| 2025-07-07 | 21.21 | $22.53 | 1.9M |
| 2025-07-03 | 20.79 | $21.68 | 772800 |
| 2025-07-02 | 20.54 | $21.04 | 841600 |
| 2025-07-01 | 20.45 | $21.06 | 1.1M |
| 2025-06-30 | 20.34 | $21.07 | 965000 |
| 2025-06-27 | 20.20 | $20.77 | 1.4M |
| 2025-06-26 | 20.14 | $20.52 | 560600 |
| 2025-06-25 | 20.16 | $20.10 | 445800 |
| 2025-06-24 | 20.32 | $20.37 | 641800 |
| 2025-06-23 | 20.44 | $20.49 | 649300 |
| 2025-06-20 | 20.56 | $20.49 | 1.5M |
| 2025-06-18 | 20.72 | $20.65 | 810300 |
| 2025-06-17 | 20.86 | $20.47 | 793100 |
| 2025-06-16 | 21.10 | $20.73 | 1.1M |
| 2025-06-13 | 21.32 | $20.61 | 1.2M |
| 2025-06-12 | 21.63 | $21.48 | 1.2M |
| 2025-06-11 | 21.73 | $21.44 | 853600 |
| 2025-06-10 | 21.87 | $21.84 | 816000 |
| 2025-06-09 | 21.92 | $22.29 | 1.1M |
| 2025-06-06 | 21.83 | $21.98 | 572400 |
| 2025-06-05 | 21.83 | $21.60 | 1.3M |
| 2025-06-04 | 21.95 | $22.00 | 658300 |
| 2025-06-03 | 21.97 | $21.95 | 858500 |
| 2025-06-02 | 22.01 | $21.92 | 744400 |
| 2025-05-30 | 22.06 | $21.96 | 1.2M |
| 2025-05-29 | 22.12 | $21.92 | 504700 |
| 2025-05-28 | 22.21 | $21.89 | 910200 |
| 2025-05-27 | 22.32 | $22.42 | 957800 |
| 2025-05-23 | 22.29 | $22.11 | 568300 |
| 2025-05-22 | 22.34 | $22.40 | 727000 |
| 2025-05-21 | 22.31 | $22.35 | 817800 |
| 2025-05-20 | 22.30 | $22.57 | 877800 |
| 2025-05-19 | 22.20 | $22.71 | 855000 |
| 2025-05-16 | 22.04 | $21.89 | 748500 |
| 2025-05-15 | 22.10 | $21.92 | 1.1M |
| 2025-05-14 | 22.16 | $21.57 | 711400 |
| 2025-05-13 | 22.35 | $21.72 | 687300 |
| 2025-05-12 | 22.52 | $21.64 | 1.1M |
| 2025-05-09 | 22.76 | $21.88 | 1.1M |
| 2025-05-08 | 22.96 | $22.02 | 2.6M |
| 2025-05-07 | 23.14 | $22.60 | 2.0M |
| 2025-05-06 | 23.18 | $23.06 | 976300 |
| 2025-05-05 | 23.07 | $22.96 | 619600 |
| 2025-05-02 | 22.95 | $22.89 | 979300 |
| 2025-05-01 | 22.81 | $22.79 | 702000 |
| 2025-04-30 | 22.67 | $22.64 | 1.1M |
| 2025-04-29 | 22.53 | $22.78 | 1.2M |
| 2025-04-28 | 22.30 | $22.20 | 907900 |
| 2025-04-25 | 22.20 | $22.25 | 2.1M |
| 2025-04-24 | 22.04 | $21.89 | 1.1M |
| 2025-04-23 | 21.96 | $21.63 | 1.2M |
| 2025-04-22 | 21.93 | $21.67 | 1.1M |
| 2025-04-21 | 21.87 | $21.51 | 1.2M |
| 2025-04-17 | 21.84 | $22.21 | 707300 |
| 2025-04-16 | 21.57 | $21.95 | 764700 |
| 2025-04-15 | 21.31 | $22.10 | 1.2M |
| 2025-04-14 | 20.94 | $21.51 | 752200 |
| 2025-04-11 | 20.67 | $21.48 | 1.1M |
| 2025-04-10 | 20.34 | $20.86 | 1.1M |
| 2025-04-09 | 20.14 | $20.38 | 1.6M |
| 2025-04-08 | 20.04 | $19.06 | 1.1M |
| 2025-04-07 | 20.34 | $19.50 | 1.7M |
| 2025-04-04 | 20.55 | $19.41 | 987500 |
| 2025-04-03 | 20.84 | $20.45 | 938800 |
| 2025-04-02 | 20.85 | $20.71 | 1.0M |
| 2025-04-01 | 20.78 | $20.60 | 776100 |
| 2025-03-31 | 20.72 | $20.29 | 805700 |
| 2025-03-28 | 20.73 | $20.41 | 581100 |
| 2025-03-27 | 20.70 | $20.62 | 847100 |
| 2025-03-26 | 20.59 | $20.51 | 1.0M |
| 2025-03-25 | 20.49 | $20.25 | 677600 |
| 2025-03-24 | 20.43 | $20.37 | 889200 |
| 2025-03-21 | 20.31 | $20.01 | 2.4M |
| 2025-03-20 | 20.28 | $20.54 | 863900 |
| 2025-03-19 | 20.06 | $20.36 | 830800 |
| 2025-03-18 | 19.84 | $19.83 | 1.1M |
| 2025-03-17 | 19.74 | $20.08 | 1.0M |
| 2025-03-14 | 19.53 | $20.32 | 642600 |
| 2025-03-13 | 19.20 | $19.86 | 1.1M |
| 2025-03-12 | 18.94 | $20.09 | 1.9M |
| 2025-03-11 | 18.55 | $18.73 | 1.4M |
| 2025-03-10 | 18.51 | $19.00 | 1.4M |
| 2025-03-07 | 18.38 | $19.07 | 2.4M |
| 2025-03-06 | 18.21 | $19.17 | 1.5M |
| 2025-03-05 | 17.97 | $18.40 | 974200 |
| 2025-03-04 | 17.93 | $18.03 | 1.1M |
| 2025-03-03 | 18.01 | $18.18 | 1.1M |
| 2025-02-28 | 18.08 | $18.76 | 1.6M |
| 2025-02-27 | 17.98 | $18.92 | 1.7M |
| 2025-02-26 | 17.82 | $18.16 | 1.8M |
| 2025-02-25 | 17.88 | $18.20 | 1.1M |
| 2025-02-24 | 17.96 | $18.23 | 1.1M |
| 2025-02-21 | 18.06 | $18.02 | 1.2M |
| 2025-02-20 | 18.26 | $18.53 | 762000 |
| 2025-02-19 | 18.36 | $19.14 | 949400 |
| 2025-02-18 | 18.30 | $19.19 | 1.7M |
| 2025-02-14 | 18.22 | $18.83 | 979700 |
| 2025-02-13 | 18.26 | $19.06 | 1.6M |
| 2025-02-12 | 18.26 | $19.18 | 2.6M |
| 2025-02-11 | 18.23 | $18.04 | 4.4M |
| 2025-02-10 | 18.58 | $18.84 | 1.8M |
| 2025-02-07 | 18.77 | $18.43 | 939600 |
| 2025-02-06 | 19.15 | $18.76 | 1.2M |
| 2025-02-05 | 19.52 | $19.25 | 1.2M |
| 2025-02-04 | 19.84 | $18.88 | 1.9M |
| 2025-02-03 | 20.35 | $20.01 | 663900 |
| 2025-01-31 | 20.63 | $20.46 | 1.7M |
| 2025-01-30 | 20.84 | $20.71 | 1.2M |
| 2025-01-29 | 21.01 | $20.51 | 1.1M |
| 2025-01-28 | 21.30 | $20.22 | 1.3M |
| 2025-01-27 | 21.75 | $20.87 | 1.3M |
| 2025-01-24 | 22.09 | $21.24 | 1.2M |
| 2025-01-23 | 22.39 | $21.66 | 927800 |
| 2025-01-22 | 22.61 | $22.24 | 1.5M |
| 2025-01-21 | 22.70 | $22.94 | 1.6M |
| 2025-01-17 | 22.58 | $23.05 | 1.5M |
| 2025-01-16 | 22.40 | $22.71 | 1.1M |
| 2025-01-15 | 22.28 | $22.82 | 1.1M |
| 2025-01-14 | 22.09 | $22.34 | 839400 |
| 2025-01-13 | 22.01 | $22.09 | 555400 |
| 2025-01-10 | 21.99 | $22.08 | 993600 |
| 2025-01-08 | 21.97 | $22.97 | 1.5M |
| 2025-01-07 | 21.66 | $21.92 | 968100 |
| 2025-01-06 | 21.61 | $21.96 | 812000 |
| 2025-01-03 | 21.54 | $22.22 | 638900 |
| 2025-01-02 | 21.38 | $21.73 | 803700 |
| 2024-12-31 | 21.32 | $21.74 | 973300 |
| 2024-12-30 | 21.26 | $21.58 | 887600 |
| 2024-12-27 | 21.23 | $21.33 | 687100 |
| 2024-12-26 | 21.28 | $21.78 | 716900 |
| 2024-12-24 | 21.20 | $21.64 | 350600 |
| 2024-12-23 | 21.14 | $21.15 | 677700 |
| 2024-12-20 | 21.23 | $20.85 | 3.9M |
| 2024-12-19 | 21.43 | $21.00 | 1.1M |
| 2024-12-18 | 21.62 | $20.53 | 966400 |
| 2024-12-17 | 22.00 | $21.39 | 1.0M |
| 2024-12-16 | 22.19 | $21.75 | 742500 |
| 2024-12-13 | 22.29 | $21.88 | 555600 |
| 2024-12-12 | 22.37 | $22.02 | 698000 |
| 2024-12-11 | 22.40 | $21.86 | 963700 |
| 2024-12-10 | 22.48 | $22.25 | 2.3M |
| 2024-12-09 | 22.44 | $21.93 | 1.4M |
| 2024-12-06 | 22.48 | $21.52 | 792800 |
| 2024-12-05 | 22.64 | $21.37 | 868700 |
| 2024-12-04 | 22.86 | $21.88 | 1.3M |
| 2024-12-03 | 22.95 | $21.35 | 1.2M |
| 2024-12-02 | 23.20 | $21.64 | 1.8M |
| 2024-11-29 | 23.38 | $22.33 | 735900 |
| 2024-11-27 | 23.35 | $22.49 | 1.7M |
| 2024-11-26 | 23.24 | $21.94 | 781600 |
| 2024-11-25 | 23.24 | $21.97 | 1.2M |
| 2024-11-22 | 23.19 | $22.01 | 2.8M |
| 2024-11-21 | 23.08 | $21.80 | 702100 |
| 2024-11-20 | 22.97 | $21.47 | 726400 |
| 2024-11-19 | 22.90 | $22.01 | 1.2M |
| 2024-11-18 | 22.61 | $21.14 | 1.2M |
| 2024-11-15 | 22.47 | $21.36 | 1.1M |
| 2024-11-14 | 22.20 | $21.43 | 1.5M |
| 2024-11-13 | 21.79 | $21.52 | 2.4M |
| 2024-11-12 | 21.22 | $22.13 | 2.3M |
| 2024-11-11 | 20.29 | $23.94 | 3.3M |
| 2024-11-08 | 18.54 | $22.52 | 4.1M |
| 2024-11-07 | 16.82 | $22.08 | 4.1M |
| 2024-11-06 | 14.86 | $17.58 | 6.5M |
| 2024-11-05 | 13.87 | $13.63 | 1.2M |
| 2024-11-04 | 13.92 | $13.19 | 2.4M |
| 2024-11-01 | 14.11 | $13.31 | 1.3M |
| 2024-10-31 | 14.30 | $13.81 | 940100 |
| 2024-10-30 | 14.37 | $14.32 | 750700 |
| 2024-10-29 | 14.28 | $14.60 | 996400 |
| 2024-10-28 | 14.08 | $14.45 | 1.0M |
| 2024-10-25 | 13.88 | $13.69 | 394700 |
| 2024-10-24 | 13.86 | $13.67 | 522200 |
| 2024-10-23 | 13.85 | $13.58 | 526300 |
| 2024-10-22 | 13.86 | $13.82 | 331300 |
| 2024-10-21 | 13.78 | $13.68 | 461800 |
| 2024-10-18 | 13.73 | $13.87 | 512500 |
| 2024-10-17 | 13.61 | $13.94 | 504600 |
| 2024-10-16 | 13.42 | $13.90 | 414700 |
| 2024-10-15 | 13.21 | $13.79 | 849100 |
| 2024-10-14 | 12.99 | $13.72 | 636000 |
| 2024-10-11 | 12.73 | $13.06 | 574900 |
| 2024-10-10 | 12.63 | $12.88 | 516300 |
| 2024-10-09 | 12.57 | $12.72 | 403300 |
| 2024-10-08 | 12.54 | $12.72 | 515200 |
| 2024-10-07 | 12.51 | $12.72 | 453700 |
| 2024-10-04 | 12.48 | $12.61 | 844400 |
| 2024-10-03 | 12.48 | $12.51 | 631200 |
| 2024-10-02 | 12.52 | $12.52 | 679100 |
| 2024-10-01 | 12.56 | $12.43 | 952900 |
| 2024-09-30 | 12.64 | $12.65 | 1.9M |
| 2024-09-27 | 12.68 | $12.62 | 516200 |
| 2024-09-26 | 12.73 | $12.66 | 520300 |
| 2024-09-25 | 12.79 | $12.66 | 718800 |
| 2024-09-24 | 12.86 | $13.04 | 1.3M |
| 2024-09-23 | 12.83 | $12.94 | 1.1M |
| 2024-09-20 | 12.83 | $12.37 | 4.8M |
| 2024-09-19 | 13.01 | $12.73 | 996700 |
| 2024-09-18 | 13.11 | $12.88 | 1.3M |
| 2024-09-17 | 13.19 | $13.36 | 773200 |
| 2024-09-16 | 13.14 | $13.34 | 572700 |
| 2024-09-13 | 13.08 | $13.16 | 716500 |
| 2024-09-12 | 13.07 | $12.80 | 831500 |
| 2024-09-11 | 13.17 | $12.80 | 1.5M |
| 2024-09-10 | 13.29 | $13.15 | 701600 |
| 2024-09-09 | 13.33 | $13.21 | 1.0M |
| 2024-09-06 | 13.36 | $13.06 | 610200 |
| 2024-09-05 | 13.44 | $13.20 | 695300 |
| 2024-09-04 | 13.49 | $13.12 | 425300 |
| 2024-09-03 | 13.58 | $13.24 | 1.0M |
| 2024-08-30 | 13.65 | $13.78 | 678400 |
| 2024-08-29 | 13.56 | $13.63 | 753500 |
| 2024-08-28 | 13.49 | $13.79 | 978000 |
| 2024-08-27 | 13.36 | $13.59 | 847500 |
| 2024-08-26 | 13.26 | $13.58 | 944600 |
| 2024-08-23 | 13.14 | $13.82 | 778400 |
| 2024-08-22 | 12.92 | $13.45 | 761900 |
| 2024-08-21 | 12.77 | $13.42 | 707600 |
| 2024-08-20 | 12.60 | $13.05 | 1.6M |
| 2024-08-19 | 12.52 | $12.87 | 608200 |
| 2024-08-16 | 12.48 | $12.72 | 727000 |
| 2024-08-15 | 12.48 | $12.78 | 813600 |
| 2024-08-14 | 12.47 | $12.89 | 1.2M |
| 2024-08-13 | 12.43 | $12.43 | 678700 |
| 2024-08-12 | 12.54 | $12.61 | 619500 |
| 2024-08-09 | 12.62 | $12.44 | 1.1M |
| 2024-08-08 | 12.78 | $12.67 | 1.1M |
| 2024-08-07 | 12.90 | $12.26 | 1.4M |
| 2024-08-06 | 13.19 | $12.19 | 935600 |
| 2024-08-05 | 13.57 | $12.20 | 1.9M |
| 2024-08-02 | 14.03 | $12.99 | 768100 |
| 2024-08-01 | 14.33 | $13.44 | 833100 |
| 2024-07-31 | 14.56 | $13.94 | 686900 |
| 2024-07-30 | 14.67 | $14.06 | 740100 |
| 2024-07-29 | 14.76 | $14.23 | 757100 |
| 2024-07-26 | 14.81 | $14.62 | 784600 |
| 2024-07-25 | 14.74 | $14.33 | 687300 |
| 2024-07-24 | 14.73 | $14.12 | 1.0M |
| 2024-07-23 | 14.79 | $14.84 | 609500 |
| 2024-07-22 | 14.61 | $14.54 | 684100 |
| 2024-07-19 | 14.49 | $14.44 | 929100 |
| 2024-07-18 | 14.36 | $14.33 | 604600 |
| 2024-07-17 | 14.23 | $14.70 | 1.0M |
| 2024-07-16 | 13.95 | $15.03 | 1.2M |
| 2024-07-15 | 13.50 | $14.41 | 1.8M |
| 2024-07-12 | 13.14 | $13.34 | 820500 |
| 2024-07-11 | 13.04 | $13.21 | 1.1M |
| 2024-07-10 | 12.96 | $13.15 | 673100 |
| 2024-07-09 | 12.88 | $13.22 | 666500 |
| 2024-07-08 | 12.77 | $13.28 | 697200 |
| 2024-07-05 | 12.62 | $13.25 | 865100 |
| 2024-07-03 | 12.45 | $13.30 | 533800 |
| 2024-07-02 | 12.23 | $13.56 | 852600 |
| 2024-07-01 | 11.89 | $13.54 | 1.3M |
| 2024-06-28 | 11.49 | $12.98 | 2.2M |
| 2024-06-27 | 11.19 | $12.24 | 648800 |
| 2024-06-26 | 11.09 | $12.05 | 871400 |
| 2024-06-25 | 11.04 | $12.20 | 1.0M |
| 2024-06-24 | 10.95 | $11.44 | 671900 |
| 2024-06-21 | 11.11 | $11.37 | 2.4M |
| 2024-06-20 | 11.34 | $11.33 | 1.1M |
| 2024-06-18 | 11.66 | $11.31 | 1.3M |
| 2024-06-17 | 12.08 | $11.55 | 1.2M |
| 2024-06-14 | 12.54 | $11.61 | 843300 |
| 2024-06-13 | 13.09 | $11.74 | 1.3M |
| 2024-06-12 | 13.73 | $11.41 | 1.7M |
| 2024-06-11 | 14.63 | $11.86 | 6.3M |
| 2024-06-10 | 15.59 | $14.79 | 2.1M |
| 2024-06-07 | 15.84 | $15.42 | 431100 |
| 2024-06-06 | 15.93 | $15.58 | 598200 |
| 2024-06-05 | 15.99 | $15.80 | 786200 |
| 2024-06-04 | 15.99 | $16.37 | 889400 |
| 2024-06-03 | 15.80 | $16.43 | 870200 |
| 2024-05-31 | 15.55 | $16.05 | 663300 |
| 2024-05-30 | 15.37 | $15.60 | 694100 |
| 2024-05-29 | 15.28 | $15.06 | 520500 |
| 2024-05-28 | 15.35 | $15.17 | 668500 |
| 2024-05-24 | 15.40 | $15.54 | 530700 |
| 2024-05-23 | 15.34 | $15.36 | 577500 |
| 2024-05-22 | 15.32 | $15.64 | 793800 |
| 2024-05-21 | 15.21 | $15.54 | 914300 |
| 2024-05-20 | 15.10 | $15.10 | 767300 |
| 2024-05-17 | 15.12 | $15.03 | 491100 |
| 2024-05-16 | 15.16 | $15.11 | 772300 |
| 2024-05-15 | 15.18 | $14.90 | 637400 |
| 2024-05-14 | 15.27 | $15.15 | 785100 |
| 2024-05-13 | 15.31 | $15.23 | 904400 |
| 2024-05-10 | 15.32 | $15.56 | 746900 |
| 2024-05-09 | 15.24 | $15.49 | 1.3M |
| 2024-05-08 | 15.16 | $15.36 | 657000 |
| 2024-05-07 | 15.10 | $15.31 | 1.1M |
| 2024-05-06 | 15.05 | $15.29 | 626200 |
| 2024-05-03 | 14.99 | $15.26 | 543800 |
| 2024-05-02 | 14.93 | $15.29 | 481100 |
| 2024-05-01 | 14.85 | $14.84 | 614900 |
| 2024-04-30 | 14.90 | $14.90 | 606300 |
| 2024-04-29 | 14.94 | $15.10 | 591000 |
| 2024-04-26 | 14.93 | $15.06 | 576800 |
| 2024-04-25 | 14.94 | $14.97 | 429000 |
| 2024-04-24 | 14.97 | $15.12 | 542200 |
| 2024-04-23 | 14.97 | $15.13 | 439500 |
| 2024-04-22 | 14.97 | $14.94 | 462700 |
| 2024-04-19 | 15.03 | $14.73 | 818300 |
| 2024-04-18 | 15.17 | $14.70 | 652300 |
| 2024-04-17 | 15.35 | $14.87 | 403500 |
| 2024-04-16 | 15.52 | $15.12 | 401600 |
| 2024-04-15 | 15.65 | $15.20 | 328400 |
| 2024-04-12 | 15.78 | $15.38 | 366700 |
| 2024-04-11 | 15.87 | $15.72 | 476500 |
| 2024-04-10 | 15.87 | $15.71 | 844000 |
| 2024-04-09 | 15.88 | $15.97 | 508500 |
| 2024-04-08 | 15.79 | $16.09 | 745800 |
| 2024-04-05 | 15.65 | $15.62 | 902700 |
| 2024-04-04 | 15.62 | $15.36 | 465200 |
| 2024-04-03 | 15.66 | $15.38 | 410600 |
| 2024-04-02 | 15.70 | $15.26 | 853300 |
| 2024-04-01 | 15.79 | $15.54 | 758900 |
| 2024-03-28 | 15.80 | $15.61 | 762100 |
| 2024-03-27 | 15.78 | $15.65 | 634300 |
| 2024-03-26 | 15.74 | $15.65 | 770500 |
| 2024-03-25 | 15.68 | $15.83 | 941900 |
| 2024-03-22 | 15.55 | $16.09 | 632000 |
| 2024-03-21 | 15.30 | $16.11 | 1.3M |
| 2024-03-20 | 14.99 | $15.68 | 1.3M |
| 2024-03-19 | 14.74 | $14.72 | 1.5M |
| 2024-03-18 | 14.74 | $14.52 | 821400 |
| 2024-03-15 | 14.80 | $14.85 | 2.6M |
| 2024-03-14 | 14.77 | $14.58 | 744200 |
| 2024-03-13 | 14.82 | $14.76 | 832600 |
| 2024-03-12 | 14.82 | $14.64 | 1.2M |
| 2024-03-11 | 14.86 | $14.87 | 577300 |
| 2024-03-08 | 14.83 | $14.87 | 635000 |
| 2024-03-07 | 14.79 | $14.85 | 639100 |
| 2024-03-06 | 14.75 | $14.76 | 674600 |
| 2024-03-05 | 14.72 | $14.53 | 936200 |
| 2024-03-04 | 14.76 | $14.55 | 836400 |
| 2024-03-01 | 14.80 | $14.99 | 788900 |
| 2024-02-29 | 14.71 | $15.23 | 1.2M |
| 2024-02-28 | 14.52 | $14.81 | 1.3M |
| 2024-02-27 | 14.42 | $14.62 | 1.2M |
| 2024-02-26 | 14.36 | $14.46 | 1.1M |
| 2024-02-23 | 14.34 | $14.32 | 862400 |
| 2024-02-22 | 14.35 | $14.27 | 862200 |
| 2024-02-21 | 14.39 | $14.31 | 893800 |
| 2024-02-20 | 14.42 | $14.26 | 1.2M |
| 2024-02-16 | 14.47 | $14.60 | 1.4M |
| 2024-02-15 | 14.43 | $14.24 | 1.5M |
| 2024-02-14 | 14.49 | $14.11 | 1.3M |
| 2024-02-13 | 14.60 | $14.33 | 1.6M |
| 2024-02-12 | 14.67 | $14.69 | 1.4M |
| 2024-02-09 | 14.64 | $14.84 | 1.5M |
| 2024-02-08 | 14.54 | $15.00 | 1.5M |
| 2024-02-07 | 14.38 | $14.15 | 1.3M |
| 2024-02-06 | 14.45 | $14.12 | 745800 |
| 2024-02-05 | 14.54 | $14.41 | 978100 |
| 2024-02-02 | 14.56 | $14.49 | 868400 |
| 2024-02-01 | 14.55 | $14.67 | 988300 |
| 2024-01-31 | 14.48 | $14.22 | 900000 |
| 2024-01-30 | 14.54 | $14.58 | 533900 |
| 2024-01-29 | 14.50 | $14.88 | 637700 |
| 2024-01-26 | 14.35 | $14.54 | 604300 |
| 2024-01-25 | 14.27 | $14.47 | 923700 |
| 2024-01-24 | 14.20 | $15.01 | 1.1M |
| 2024-01-23 | 13.93 | $14.70 | 864800 |
| 2024-01-22 | 13.72 | $14.45 | 1.1M |
| 2024-01-19 | 13.53 | $13.79 | 1.1M |
| 2024-01-18 | 13.52 | $13.59 | 653400 |
| 2024-01-17 | 13.57 | $13.52 | 578500 |
| 2024-01-16 | 13.66 | $13.57 | 561500 |
| 2024-01-12 | 13.76 | $13.58 | 797900 |
| 2024-01-11 | 13.88 | $13.83 | 809700 |
| 2024-01-10 | 13.94 | $13.88 | 1.2M |
| 2024-01-09 | 14.01 | $13.61 | 763100 |
| 2024-01-08 | 14.19 | $13.97 | 701800 |
| 2024-01-05 | 14.28 | $13.83 | 1.0M |
| 2024-01-04 | 14.44 | $14.07 | 1.1M |
| 2024-01-03 | 14.56 | $14.56 | 765700 |
| 2024-01-02 | 14.55 | $14.45 | 814300 |
| 2023-12-29 | 14.57 | $14.53 | 876900 |
| 2023-12-28 | 14.56 | $14.61 | 447700 |
| 2023-12-27 | 14.53 | $14.62 | 454500 |
| 2023-12-26 | 14.48 | $14.69 | 367800 |
| 2023-12-22 | 14.40 | $14.62 | 709800 |
| 2023-12-21 | 14.31 | $14.59 | 710200 |
| 2023-12-20 | 14.22 | $14.25 | 691300 |
| 2023-12-19 | 14.21 | $14.34 | 772100 |
| 2023-12-18 | 14.18 | $14.26 | 802000 |
| 2023-12-15 | 14.15 | $14.36 | 2.8M |
| 2023-12-14 | 14.09 | $14.33 | 1.2M |
| 2023-12-13 | 14.02 | $14.30 | 1.1M |
| 2023-12-12 | 13.95 | $13.89 | 901700 |
| 2023-12-11 | 13.99 | $13.63 | 936900 |
| 2023-12-08 | 14.11 | $13.81 | 833900 |
| 2023-12-07 | 14.21 | $13.75 | 3.4M |
| 2023-12-06 | 14.34 | $13.73 | 882800 |
| 2023-12-05 | 14.51 | $13.99 | 656000 |
| 2023-12-04 | 14.62 | $14.04 | 1.1M |
| 2023-12-01 | 14.73 | $14.43 | 853000 |
| 2023-11-30 | 14.73 | $14.47 | 788700 |
| 2023-11-29 | 14.72 | $14.69 | 1.2M |
| 2023-11-28 | 14.62 | $14.78 | 1.4M |
| 2023-11-27 | 14.46 | $14.83 | 885800 |
| 2023-11-24 | 14.24 | $14.30 | 546300 |
| 2023-11-22 | 14.14 | $14.25 | 917100 |
| 2023-11-21 | 14.02 | $13.58 | 627100 |
| 2023-11-20 | 14.07 | $13.80 | 759300 |
| 2023-11-17 | 14.06 | $13.73 | 821800 |
| 2023-11-16 | 14.06 | $13.60 | 802400 |
| 2023-11-15 | 14.10 | $13.69 | 782900 |
| 2023-11-14 | 14.09 | $13.91 | 1.2M |
| 2023-11-13 | 14.01 | $13.57 | 577100 |
| 2023-11-10 | 14.01 | $13.63 | 830000 |
| 2023-11-09 | 13.97 | $13.69 | 1.0M |
| 2023-11-08 | 13.90 | $14.13 | 1.2M |
| 2023-11-07 | 13.65 | $14.12 | 2.5M |
| 2023-11-06 | 13.34 | $13.42 | 1.1M |
| 2023-11-03 | 13.18 | $13.30 | 1.0M |
| 2023-11-02 | 13.01 | $13.26 | 1.2M |
| 2023-11-01 | 12.80 | $13.00 | 976600 |
| 2023-10-31 | 12.62 | $12.70 | 788000 |
| 2023-10-30 | 12.48 | $12.50 | 812800 |
| 2023-10-27 | 12.38 | $12.36 | 1.1M |
| 2023-10-26 | 12.28 | $12.81 | 1.1M |
| 2023-10-25 | 12.02 | $12.55 | 1.6M |
| 2023-10-24 | 11.77 | $12.52 | 2.3M |
| 2023-10-23 | 11.48 | $11.72 | 1.2M |
| 2023-10-20 | 11.37 | $11.41 | 1.8M |
| 2023-10-19 | 11.33 | $11.24 | 1.2M |
| 2023-10-18 | 11.34 | $11.11 | 581200 |
| 2023-10-17 | 11.38 | $11.27 | 752700 |
| 2023-10-16 | 11.38 | $11.31 | 927700 |
| 2023-10-13 | 11.37 | $11.02 | 756800 |
| 2023-10-12 | 11.44 | $11.30 | 635200 |
| 2023-10-11 | 11.43 | $11.41 | 793800 |
| 2023-10-10 | 11.38 | $11.38 | 939200 |
| 2023-10-09 | 11.32 | $11.40 | 943000 |
| 2023-10-06 | 11.25 | $11.23 | 1.3M |
| 2023-10-05 | 11.20 | $11.13 | 864000 |
| 2023-10-04 | 11.18 | $11.04 | 572500 |
| 2023-10-03 | 11.17 | $11.11 | 772400 |
| 2023-10-02 | 11.13 | $11.43 | 914200 |
| 2023-09-29 | 10.98 | $11.25 | 832500 |
| 2023-09-28 | 10.85 | $11.16 | 677200 |
| 2023-09-27 | 10.72 | $11.07 | 1.0M |
| 2023-09-26 | 10.58 | $10.64 | 735500 |
| 2023-09-25 | 10.55 | $10.69 | 473100 |
| 2023-09-22 | 10.50 | $10.79 | 796800 |
| 2023-09-21 | 10.40 | $10.64 | 547700 |
| 2023-09-20 | 10.33 | $10.44 | 452000 |
| 2023-09-19 | 10.31 | $10.37 | 482500 |
| 2023-09-18 | 10.30 | $10.26 | 344800 |
| 2023-09-15 | 10.32 | $10.34 | 2.2M |
| 2023-09-14 | 10.33 | $10.34 | 437200 |
| 2023-09-13 | 10.34 | $10.11 | 478300 |
| 2023-09-12 | 10.42 | $10.09 | 426900 |
| 2023-09-11 | 10.52 | $10.17 | 891800 |
| 2023-09-08 | 10.62 | $10.11 | 563600 |
| 2023-09-07 | 10.76 | $10.60 | 516500 |
| 2023-09-06 | 10.77 | $10.58 | 596900 |
| 2023-09-05 | 10.78 | $10.65 | 646100 |
| 2023-09-01 | 10.77 | $11.00 | 619300 |
| 2023-08-31 | 10.64 | $10.76 | 477800 |
| 2023-08-30 | 10.56 | $10.86 | 673800 |
| 2023-08-29 | 10.42 | $10.43 | 402300 |
| 2023-08-28 | 10.39 | $10.25 | 441000 |
| 2023-08-25 | 10.40 | $10.16 | 446900 |
| 2023-08-24 | 10.44 | $10.27 | 455800 |
| 2023-08-23 | 10.46 | $10.35 | 321200 |
| 2023-08-22 | 10.44 | $10.24 | 385300 |
| 2023-08-21 | 10.45 | $10.32 | 385200 |
| 2023-08-18 | 10.44 | $10.33 | 630200 |
| 2023-08-17 | 10.41 | $10.27 | 590400 |
| 2023-08-16 | 10.39 | $10.24 | 730800 |
| 2023-08-15 | 10.38 | $10.32 | 589700 |
| 2023-08-14 | 10.32 | $10.46 | 656200 |
| 2023-08-11 | 10.21 | $10.49 | 800100 |
| 2023-08-10 | 10.06 | $10.30 | 1.1M |
| 2023-08-09 | 9.93 | $10.57 | 1.2M |
| 2023-08-08 | 9.69 | $9.96 | 1.4M |
| 2023-08-07 | 9.58 | $9.47 | 466100 |
| 2023-08-04 | 9.60 | $9.52 | 394700 |
| 2023-08-03 | 9.61 | $9.48 | 412000 |
| 2023-08-02 | 9.64 | $9.65 | 297600 |
| 2023-08-01 | 9.62 | $9.72 | 512500 |
| 2023-07-31 | 9.56 | $9.70 | 637200 |
| 2023-07-28 | 9.50 | $9.52 | 555400 |
| 2023-07-27 | 9.48 | $9.43 | 549800 |
| 2023-07-26 | 9.49 | $9.68 | 647500 |
| 2023-07-25 | 9.42 | $9.61 | 426100 |
| 2023-07-24 | 9.35 | $9.50 | 521800 |
| 2023-07-21 | 9.30 | $9.20 | 400600 |
| 2023-07-20 | 9.34 | $9.28 | 568600 |
| 2023-07-19 | 9.35 | $9.28 | 571800 |
| 2023-07-18 | 9.38 | $9.34 | 409400 |
| 2023-07-17 | 9.38 | $9.26 | 894800 |
| 2023-07-14 | 9.42 | $9.36 | 335500 |
| 2023-07-13 | 9.43 | $9.55 | 544700 |
| 2023-07-12 | 9.37 | $9.51 | 471100 |
| 2023-07-11 | 9.32 | $9.30 | 394400 |
| 2023-07-10 | 9.33 | $9.19 | 487100 |
| 2023-07-07 | 9.37 | $9.14 | 504500 |
| 2023-07-06 | 9.43 | $9.11 | 451500 |
| 2023-07-05 | 9.52 | $9.24 | 519800 |
| 2023-07-03 | 9.58 | $9.54 | 209800 |
| 2023-06-30 | 9.55 | $9.41 | 573300 |
| 2023-06-29 | 9.56 | $9.40 | 536000 |
| 2023-06-28 | 9.57 | $9.46 | 404100 |
| 2023-06-27 | 9.57 | $9.56 | 477300 |
| 2023-06-26 | 9.52 | $9.47 | 754000 |
| 2023-06-23 | 9.49 | $9.45 | 1.6M |
| 2023-06-22 | 9.46 | $9.42 | 964800 |
| 2023-06-21 | 9.42 | $9.50 | 910800 |
| 2023-06-20 | 9.36 | $9.36 | 788300 |
| 2023-06-16 | 9.31 | $9.30 | 2.7M |
| 2023-06-15 | 9.28 | $9.36 | 950400 |
| 2023-06-14 | 9.21 | $9.09 | 769200 |
| 2023-06-13 | 9.22 | $9.14 | 780700 |
| 2023-06-12 | 9.21 | $9.26 | 1.1M |
| 2023-06-09 | 9.15 | $9.24 | 865700 |
| 2023-06-08 | 9.09 | $9.40 | 634400 |
| 2023-06-07 | 8.96 | $9.46 | 1.0M |
| 2023-06-06 | 8.78 | $9.21 | 837300 |
| 2023-06-05 | 8.64 | $8.62 | 678000 |
| 2023-06-02 | 8.67 | $8.91 | 702000 |
| 2023-06-01 | 8.60 | $8.69 | 863500 |
| 2023-05-31 | 8.60 | $8.62 | 820900 |
| 2023-05-30 | 8.62 | $8.39 | 815100 |
| 2023-05-26 | 8.71 | $8.44 | 542200 |
| 2023-05-25 | 8.82 | $8.49 | 874400 |
| 2023-05-24 | 8.93 | $8.95 | 979500 |
| 2023-05-23 | 8.91 | $8.81 | 677200 |
| 2023-05-22 | 8.95 | $8.84 | 810300 |
| 2023-05-19 | 8.98 | $8.86 | 730000 |
| 2023-05-18 | 9.00 | $8.91 | 593800 |
| 2023-05-17 | 9.02 | $8.90 | 762900 |
| 2023-05-16 | 9.05 | $8.88 | 565300 |
| 2023-05-15 | 9.09 | $8.86 | 878900 |
| 2023-05-12 | 9.14 | $9.21 | 1.1M |
| 2023-05-11 | 9.09 | $9.38 | 1.8M |
| 2023-05-10 | 8.98 | $9.18 | 1.8M |
| 2023-05-09 | 8.91 | $9.51 | 3.2M |
| 2023-05-08 | 8.71 | $9.28 | 1.9M |
| 2023-05-05 | 8.55 | $8.72 | 923000 |
| 2023-05-04 | 8.53 | $8.37 | 1.9M |
| 2023-05-03 | 8.63 | $8.53 | 1.0M |
| 2023-05-02 | 8.69 | $8.67 | 831600 |
| 2023-05-01 | 8.73 | $8.79 | 562700 |
| 2023-04-28 | 8.74 | $8.79 | 677700 |
| 2023-04-27 | 8.76 | $8.50 | 844200 |
| 2023-04-26 | 8.88 | $8.33 | 940500 |
| 2023-04-25 | 9.08 | $8.52 | 1.6M |
| 2023-04-24 | 9.27 | $9.24 | 638000 |
| 2023-04-21 | 9.26 | $9.20 | 778000 |
| 2023-04-20 | 9.27 | $9.18 | 593200 |
| 2023-04-19 | 9.29 | $9.17 | 686700 |
| 2023-04-18 | 9.32 | $9.05 | 396200 |
| 2023-04-17 | 9.38 | $9.19 | 437000 |
| 2023-04-14 | 9.42 | $9.35 | 787300 |
| 2023-04-13 | 9.42 | $9.57 | 745900 |
| 2023-04-12 | 9.34 | $9.43 | 644400 |
| 2023-04-11 | 9.30 | $9.57 | 1.1M |
| 2023-04-10 | 9.19 | $9.51 | 901700 |
| 2023-04-06 | 9.09 | $9.34 | 583100 |
| 2023-04-05 | 9.02 | $9.11 | 564700 |
| 2023-04-04 | 9.01 | $9.09 | 524700 |
| 2023-04-03 | 9.00 | $9.25 | 618400 |
| 2023-03-31 | 8.95 | $9.20 | 963100 |
| 2023-03-30 | 8.90 | $9.11 | 524000 |
| 2023-03-29 | 8.88 | $9.08 | 936200 |
| 2023-03-28 | 8.87 | $9.10 | 525900 |
| 2023-03-27 | 8.85 | $9.09 | 705400 |
| 2023-03-24 | 8.84 | $9.01 | 606100 |
| 2023-03-23 | 8.85 | $8.99 | 1.1M |
| 2023-03-22 | 8.89 | $8.93 | 828400 |
| 2023-03-21 | 8.95 | $9.01 | 989000 |
| 2023-03-20 | 9.02 | $8.95 | 963900 |
| 2023-03-17 | 9.12 | $8.98 | 3.5M |
| 2023-03-16 | 9.24 | $9.08 | 1.2M |
| 2023-03-15 | 9.36 | $9.40 | 1.6M |
| 2023-03-14 | 9.41 | $9.68 | 1.6M |
| 2023-03-13 | 9.40 | $9.27 | 1.2M |
| 2023-03-10 | 9.51 | $9.58 | 1.3M |
| 2023-03-09 | 9.55 | $9.55 | 1.1M |
| 2023-03-08 | 9.62 | $9.83 | 851800 |
| 2023-03-07 | 9.63 | $9.47 | 1.1M |
| 2023-03-06 | 9.75 | $9.68 | 1.0M |
| 2023-03-03 | 9.84 | $10.14 | 1.1M |
| 2023-03-02 | 9.81 | $9.74 | 738900 |
| 2023-03-01 | 9.90 | $9.81 | 655200 |
| 2023-02-28 | 10.00 | $9.71 | 1.0M |
| 2023-02-27 | 10.15 | $9.81 | 656800 |
| 2023-02-24 | 10.31 | $10.04 | 718100 |
| 2023-02-23 | 10.44 | $10.14 | 767700 |
| 2023-02-22 | 10.57 | $10.06 | 1.5M |
| 2023-02-21 | 10.75 | $10.50 | 1.1M |
| 2023-02-17 | 10.83 | $10.56 | 872500 |
| 2023-02-16 | 10.91 | $10.99 | 1.2M |
| 2023-02-15 | 10.87 | $10.82 | 930200 |
| 2023-02-14 | 10.88 | $10.89 | 2.6M |
| 2023-02-13 | 10.87 | $11.60 | 1.5M |
| 2023-02-10 | 10.64 | $11.54 | 1.5M |
| 2023-02-09 | 10.37 | $11.40 | 3.6M |
| 2023-02-08 | 10.09 | $10.08 | 1.8M |
| 2023-02-07 | 10.18 | $10.19 | 1.3M |
| 2023-02-06 | 10.26 | $10.11 | 1.1M |
| 2023-02-03 | 10.39 | $10.45 | 1.1M |
| 2023-02-02 | 10.44 | $10.61 | 816700 |
| 2023-02-01 | 10.45 | $10.61 | 1.1M |
| 2023-01-31 | 10.48 | $10.64 | 1.3M |
| 2023-01-30 | 10.51 | $10.38 | 723800 |
| 2023-01-27 | 10.63 | $10.56 | 460900 |
| 2023-01-26 | 10.73 | $10.82 | 982900 |
| 2023-01-25 | 10.77 | $11.00 | 1.2M |
| 2023-01-24 | 10.77 | $10.61 | 994400 |
| 2023-01-23 | 10.90 | $10.71 | 999700 |
| 2023-01-20 | 11.03 | $11.09 | 1.0M |
| 2023-01-19 | 11.07 | $11.00 | 1.2M |
| 2023-01-18 | 11.16 | $11.04 | 833800 |
| 2023-01-17 | 11.25 | $11.28 | 614500 |
| 2023-01-13 | 11.29 | $11.50 | 527300 |
| 2023-01-12 | 11.27 | $11.58 | 781200 |
| 2023-01-11 | 11.23 | $11.42 | 864000 |
| 2023-01-10 | 11.23 | $11.19 | 720500 |
| 2023-01-09 | 11.31 | $11.36 | 968000 |
| 2023-01-06 | 11.36 | $11.49 | 614200 |
| 2023-01-05 | 11.38 | $11.36 | 848500 |
| 2023-01-04 | 11.45 | $11.35 | 757500 |
| 2023-01-03 | 11.53 | $11.48 | 808200 |
| 2022-12-30 | 11.60 | $11.56 | 765100 |
| 2022-12-29 | 11.67 | $11.64 | 532600 |
| 2022-12-28 | 11.72 | $11.66 | 1.7M |
| 2022-12-27 | 11.78 | $12.35 | 968900 |
| 2022-12-23 | 11.64 | $11.86 | 436600 |
| 2022-12-22 | 11.62 | $11.71 | 723300 |
| 2022-12-21 | 11.64 | $11.79 | 652600 |
| 2022-12-20 | 11.65 | $11.39 | 1.4M |
| 2022-12-19 | 11.80 | $11.98 | 2.0M |
| 2022-12-16 | 11.78 | $11.40 | 4.8M |
| 2022-12-15 | 11.95 | $11.55 | 823200 |
| 2022-12-14 | 12.11 | $11.85 | 721900 |
| 2022-12-13 | 12.20 | $11.72 | 942200 |
| 2022-12-12 | 12.36 | $11.61 | 824300 |
| 2022-12-09 | 12.58 | $11.73 | 1.0M |
| 2022-12-08 | 12.80 | $12.08 | 665700 |
| 2022-12-07 | 12.96 | $11.96 | 1.3M |
| 2022-12-06 | 13.18 | $12.84 | 692400 |
| 2022-12-05 | 13.16 | $12.74 | 717000 |
| 2022-12-02 | 13.15 | $12.78 | 687000 |
| 2022-12-01 | 13.12 | $13.15 | 865200 |
| 2022-11-30 | 12.95 | $13.28 | 1.4M |
| 2022-11-29 | 12.69 | $13.05 | 1.7M |
| 2022-11-28 | 12.43 | $12.15 | 889700 |
| 2022-11-25 | 12.40 | $12.19 | 327400 |
| 2022-11-23 | 12.33 | $12.15 | 423400 |
| 2022-11-22 | 12.25 | $12.01 | 856200 |
| 2022-11-21 | 12.19 | $12.17 | 975600 |
| 2022-11-18 | 12.05 | $12.14 | 1.3M |
| 2022-11-17 | 11.89 | $12.12 | 781000 |
| 2022-11-16 | 11.68 | $11.87 | 1.6M |
| 2022-11-15 | 11.49 | $11.59 | 1.3M |
| 2022-11-14 | 11.34 | $11.03 | 1.4M |
| 2022-11-11 | 11.33 | $10.78 | 928100 |
| 2022-11-10 | 11.39 | $11.20 | 1.4M |
| 2022-11-09 | 11.32 | $10.93 | 2.5M |
| 2022-11-08 | 11.31 | $11.69 | 1.4M |
| 2022-11-07 | 11.05 | $11.91 | 1.5M |
| 2022-11-04 | 10.65 | $11.21 | 1.2M |
| 2022-11-03 | 10.38 | $10.50 | 1.6M |
| 2022-11-02 | 10.27 | $9.95 | 851700 |
| 2022-11-01 | 10.31 | $10.21 | 995900 |
| 2022-10-31 | 10.26 | $10.47 | 748600 |
| 2022-10-28 | 10.12 | $10.36 | 762500 |
| 2022-10-27 | 9.98 | $10.32 | 897500 |
| 2022-10-26 | 9.82 | $10.06 | 761300 |
| 2022-10-25 | 9.71 | $9.88 | 1.0M |
| 2022-10-24 | 9.62 | $9.67 | 1.2M |
| 2022-10-21 | 9.58 | $9.55 | 944800 |
| 2022-10-20 | 9.57 | $9.53 | 625500 |
| 2022-10-19 | 9.56 | $9.63 | 671500 |
| 2022-10-18 | 9.51 | $9.50 | 749100 |
| 2022-10-17 | 9.50 | $9.52 | 754000 |
| 2022-10-14 | 9.48 | $9.40 | 525500 |
| 2022-10-13 | 9.49 | $9.57 | 695500 |
| 2022-10-12 | 9.44 | $9.17 | 756700 |
| 2022-10-11 | 9.52 | $9.62 | 601800 |
| 2022-10-10 | 9.46 | $9.54 | 544600 |
| 2022-10-07 | 9.43 | $9.43 | 935900 |
| 2022-10-06 | 9.41 | $9.64 | 570200 |
| 2022-10-05 | 9.33 | $9.74 | 695300 |
| 2022-10-04 | 9.20 | $9.80 | 1.4M |
| 2022-10-03 | 9.03 | $9.39 | 851800 |
| 2022-09-30 | 8.95 | $8.84 | 1.2M |
| 2022-09-29 | 9.03 | $8.82 | 569900 |
| 2022-09-28 | 9.14 | $9.11 | 702400 |
| 2022-09-27 | 9.18 | $8.89 | 839400 |
| 2022-09-26 | 9.31 | $8.93 | 988700 |
| 2022-09-23 | 9.45 | $9.19 | 1.1M |
| 2022-09-22 | 9.54 | $9.48 | 675900 |
| 2022-09-21 | 9.57 | $9.53 | 623100 |
| 2022-09-20 | 9.58 | $9.44 | 948400 |
| 2022-09-19 | 9.63 | $9.70 | 514300 |
| 2022-09-16 | 9.60 | $9.74 | 3.5M |
| 2022-09-15 | 9.56 | $9.58 | 925200 |
| 2022-09-14 | 9.56 | $9.66 | 894700 |
| 2022-09-13 | 9.54 | $9.56 | 903300 |
| 2022-09-12 | 9.55 | $9.87 | 595100 |
| 2022-09-09 | 9.47 | $9.67 | 652300 |
| 2022-09-08 | 9.43 | $9.38 | 670600 |
| 2022-09-07 | 9.48 | $9.59 | 690800 |
| 2022-09-06 | 9.48 | $9.36 | 1.2M |
| 2022-09-02 | 9.56 | $9.54 | 629700 |
| 2022-09-01 | 9.59 | $9.60 | 619100 |
| 2022-08-31 | 9.62 | $9.53 | 1.1M |
| 2022-08-30 | 9.69 | $9.66 | 664000 |
| 2022-08-29 | 9.72 | $10.06 | 910200 |
| 2022-08-26 | 9.65 | $9.77 | 2.1M |
| 2022-08-25 | 9.65 | $9.78 | 736100 |
| 2022-08-24 | 9.65 | $9.63 | 905000 |
| 2022-08-23 | 9.71 | $9.79 | 1.8M |
| 2022-08-22 | 9.73 | $9.75 | 1.9M |
| 2022-08-19 | 9.78 | $9.79 | 787400 |
| 2022-08-18 | 9.83 | $9.98 | 1.0M |
| 2022-08-17 | 9.83 | $10.08 | 2.0M |
| 2022-08-16 | 9.80 | $10.11 | 2.2M |
| 2022-08-15 | 9.77 | $10.30 | 2.1M |
| 2022-08-12 | 9.68 | $10.07 | 2.7M |
| 2022-08-11 | 9.64 | $9.87 | 1.5M |
| 2022-08-10 | 9.67 | $9.60 | 1.5M |
| 2022-08-09 | 9.80 | $9.50 | 1.3M |
| 2022-08-08 | 9.99 | $9.62 | 1.3M |
| 2022-08-05 | 10.20 | $9.58 | 1.5M |
| 2022-08-04 | 10.47 | $9.82 | 1.5M |
| 2022-08-03 | 10.73 | $10.38 | 2.9M |
| 2022-08-02 | 10.87 | $10.90 | 1.9M |
| 2022-08-01 | 10.87 | $10.63 | 847300 |
| 2022-07-29 | 10.97 | $10.77 | 723200 |
| 2022-07-28 | 11.04 | $11.02 | 1.3M |
| 2022-07-27 | 11.06 | $11.21 | 876000 |
| 2022-07-26 | 11.01 | $11.12 | 1.1M |
| 2022-07-25 | 10.99 | $10.98 | 1.1M |
| 2022-07-22 | 11.01 | $11.00 | 447700 |
| 2022-07-21 | 11.03 | $11.07 | 532900 |
| 2022-07-20 | 11.03 | $11.56 | 911900 |
| 2022-07-19 | 10.88 | $11.29 | 1.0M |
| 2022-07-18 | 10.78 | $10.98 | 471600 |
| 2022-07-15 | 10.77 | $10.99 | 563700 |
| 2022-07-14 | 10.76 | $10.73 | 366500 |
| 2022-07-13 | 10.82 | $10.92 | 453400 |
| 2022-07-12 | 10.85 | $11.11 | 538400 |
| 2022-07-11 | 10.83 | $11.21 | 518200 |
| 2022-07-08 | 10.78 | $11.05 | 416900 |
| 2022-07-07 | 10.77 | $10.77 | 572500 |
| 2022-07-06 | 10.86 | $10.76 | 958900 |
| 2022-07-05 | 10.98 | $11.14 | 961300 |
| 2022-07-01 | 11.00 | $11.14 | 612000 |
| 2022-06-30 | 11.04 | $11.11 | 967500 |
| 2022-06-29 | 11.10 | $11.28 | 852500 |
| 2022-06-28 | 11.13 | $11.40 | 664200 |
| 2022-06-27 | 11.13 | $11.63 | 560100 |
| 2022-06-24 | 11.06 | $11.67 | 894800 |
| 2022-06-23 | 10.98 | $11.09 | 575900 |
| 2022-06-22 | 11.06 | $11.00 | 858800 |
| 2022-06-21 | 11.21 | $11.10 | 743600 |
| 2022-06-17 | 11.36 | $10.86 | 2.4M |
| 2022-06-16 | 11.62 | $10.75 | 2.1M |
| 2022-06-15 | 11.98 | $11.54 | 599000 |
| 2022-06-14 | 12.17 | $11.51 | 666400 |
| 2022-06-13 | 12.42 | $11.65 | 1.1M |
| 2022-06-10 | 12.67 | $12.25 | 637500 |
| 2022-06-09 | 12.79 | $12.38 | 825100 |
| 2022-06-08 | 12.89 | $12.82 | 844800 |
| 2022-06-07 | 12.87 | $13.06 | 867600 |
| 2022-06-06 | 12.76 | $12.81 | 1.5M |
| 2022-06-03 | 12.70 | $12.43 | 949700 |
| 2022-06-02 | 12.75 | $12.68 | 794500 |
| 2022-06-01 | 12.73 | $12.61 | 1.2M |
| 2022-05-31 | 12.72 | $12.87 | 1.3M |
| 2022-05-27 | 12.63 | $13.00 | 933900 |
| 2022-05-26 | 12.47 | $13.03 | 735700 |
| 2022-05-25 | 12.26 | $13.26 | 1.2M |
| 2022-05-24 | 11.92 | $12.91 | 975700 |
| 2022-05-23 | 11.63 | $12.42 | 1.1M |
| 2022-05-20 | 11.43 | $12.16 | 1.5M |
| 2022-05-19 | 11.28 | $12.10 | 1.3M |
| 2022-05-18 | 11.11 | $11.57 | 1.0M |
| 2022-05-17 | 11.09 | $11.82 | 888800 |
| 2022-05-16 | 10.98 | $11.33 | 1.2M |
| 2022-05-13 | 11.02 | $10.67 | 1.3M |
| 2022-05-12 | 11.27 | $10.41 | 1.6M |
| 2022-05-11 | 11.68 | $10.36 | 1.1M |
| 2022-05-10 | 12.19 | $10.79 | 1.4M |
| 2022-05-09 | 12.68 | $11.62 | 964200 |
| 2022-05-06 | 13.00 | $12.15 | 1.1M |
| 2022-05-05 | 13.23 | $11.99 | 3.3M |
| 2022-05-04 | 13.55 | $13.73 | 803900 |
| 2022-05-03 | 13.37 | $13.22 | 580300 |
| 2022-05-02 | 13.31 | $12.92 | 1.1M |
| 2022-04-29 | 13.32 | $12.43 | 606800 |
| 2022-04-28 | 13.48 | $13.00 | 478200 |
| 2022-04-27 | 13.48 | $12.76 | 553400 |
| 2022-04-26 | 13.53 | $12.49 | 1.0M |
| 2022-04-25 | 13.68 | $12.93 | 1.1M |
| 2022-04-22 | 13.69 | $13.04 | 774400 |
| 2022-04-21 | 13.66 | $13.41 | 905400 |
| 2022-04-20 | 13.49 | $13.81 | 1.8M |
| 2022-04-19 | 13.13 | $13.79 | 1.5M |
| 2022-04-18 | 12.68 | $13.14 | 1.5M |
| 2022-04-14 | 12.32 | $13.45 | 4.9M |
| 2022-04-13 | 11.78 | $11.70 | 1.2M |
| 2022-04-12 | 11.65 | $11.47 | 615100 |
| 2022-04-11 | 11.57 | $11.09 | 905400 |
| 2022-04-08 | 11.57 | $11.17 | 511200 |
| 2022-04-07 | 11.53 | $11.21 | 612700 |
| 2022-04-06 | 11.47 | $11.41 | 691100 |
| 2022-04-05 | 11.32 | $11.35 | 1.4M |
| 2022-04-04 | 11.14 | $11.65 | 755300 |
| 2022-04-01 | 10.81 | $11.49 | 1.2M |
| 2022-03-31 | 10.46 | $11.17 | 2.8M |
| 2022-03-30 | 10.12 | $10.13 | 588200 |
| 2022-03-29 | 10.03 | $10.20 | 649100 |
| 2022-03-28 | 9.89 | $9.98 | 575400 |
| 2022-03-25 | 9.79 | $10.10 | 490800 |
| 2022-03-24 | 9.63 | $9.78 | 296500 |
| 2022-03-23 | 9.53 | $9.75 | 881300 |
| 2022-03-22 | 9.42 | $9.70 | 553700 |
| 2022-03-21 | 9.30 | $9.75 | 432300 |
| 2022-03-18 | 9.13 | $9.47 | 1.7M |
| 2022-03-17 | 9.02 | $9.38 | 747100 |
| 2022-03-16 | 8.91 | $9.40 | 632500 |
| 2022-03-15 | 8.77 | $9.43 | 995400 |
| 2022-03-14 | 8.60 | $8.85 | 491100 |
| 2022-03-11 | 8.58 | $8.85 | 761500 |
| 2022-03-10 | 8.56 | $8.91 | 531300 |
| 2022-03-09 | 8.52 | $8.93 | 852000 |
| 2022-03-08 | 8.47 | $8.40 | 717900 |
| 2022-03-07 | 8.59 | $8.59 | 699600 |
| 2022-03-04 | 8.68 | $8.73 | 611200 |
| 2022-03-03 | 8.76 | $8.81 | 596500 |
| 2022-03-02 | 8.83 | $8.71 | 1.1M |
| 2022-03-01 | 8.96 | $8.74 | 638100 |
| 2022-02-28 | 9.11 | $9.11 | 745300 |
| 2022-02-25 | 9.18 | $9.16 | 710200 |
| 2022-02-24 | 9.26 | $9.00 | 2.3M |
| 2022-02-23 | 9.40 | $9.06 | 792300 |
| 2022-02-22 | 9.57 | $9.24 | 707900 |
| 2022-02-18 | 9.72 | $9.87 | 668800 |
| 2022-02-17 | 9.70 | $9.84 | 352900 |
| 2022-02-16 | 9.70 | $9.84 | 417200 |
| 2022-02-15 | 9.69 | $9.78 | 509800 |
| 2022-02-14 | 9.71 | $9.74 | 778500 |
| 2022-02-11 | 9.74 | $9.72 | 975000 |
| 2022-02-10 | 9.80 | $9.69 | 1.1M |
| 2022-02-09 | 9.87 | $10.06 | 686700 |
| 2022-02-08 | 9.85 | $9.60 | 733000 |
| 2022-02-07 | 9.97 | $9.87 | 1.5M |
| 2022-02-04 | 10.04 | $9.73 | 628900 |
| 2022-02-03 | 10.16 | $9.94 | 724300 |
| 2022-02-02 | 10.25 | $10.28 | 616600 |
| 2022-02-01 | 10.25 | $10.29 | 571000 |
| 2022-01-31 | 10.25 | $10.11 | 901800 |
| 2022-01-28 | 10.31 | $9.97 | 768400 |
| 2022-01-27 | 10.42 | $10.20 | 725100 |
| 2022-01-26 | 10.48 | $10.59 | 840600 |
| 2022-01-25 | 10.43 | $10.57 | 1.0M |
| 2022-01-24 | 10.38 | $10.17 | 1.3M |
| 2022-01-21 | 10.44 | $9.99 | 975700 |
| 2022-01-20 | 10.56 | $10.11 | 513100 |
| 2022-01-19 | 10.68 | $10.51 | 648300 |
| 2022-01-18 | 10.69 | $10.71 | 542100 |
| 2022-01-14 | 10.64 | $10.95 | 474600 |
| 2022-01-13 | 10.50 | $10.80 | 596300 |
| 2022-01-12 | 10.38 | $10.72 | 663600 |
| 2022-01-11 | 10.25 | $10.69 | 739100 |
| 2022-01-10 | 10.10 | $10.24 | 524000 |
| 2022-01-07 | 10.07 | $10.37 | 523600 |
| 2022-01-06 | 9.98 | $9.98 | 841600 |
| 2022-01-05 | 10.00 | $10.05 | 1.1M |
| 2022-01-04 | 10.01 | $10.17 | 463600 |
| 2022-01-03 | 9.98 | $10.13 | 432900 |
| 2021-12-31 | 9.96 | $9.97 | 578400 |
| 2021-12-30 | 9.98 | $9.99 | 504800 |
| 2021-12-29 | 10.00 | $10.19 | 434900 |
| 2021-12-28 | 9.97 | $10.28 | 715100 |
| 2021-12-27 | 9.91 | $10.26 | 624500 |
| 2021-12-23 | 9.84 | $10.29 | 443500 |
| 2021-12-22 | 9.75 | $10.29 | 569100 |
| 2021-12-21 | 9.64 | $10.24 | 563500 |
| 2021-12-20 | 9.54 | $9.77 | 1.1M |
| 2021-12-17 | 9.56 | $9.85 | 3.2M |
| 2021-12-16 | 9.57 | $9.53 | 883400 |
| 2021-12-15 | 9.68 | $9.81 | 1.2M |
| 2021-12-14 | 9.74 | $9.69 | 874800 |
| 2021-12-13 | 9.86 | $9.32 | 653500 |
| 2021-12-10 | 10.12 | $9.64 | 471000 |
| 2021-12-09 | 10.34 | $9.80 | 584400 |
| 2021-12-08 | 10.56 | $10.03 | 493600 |
| 2021-12-07 | 10.76 | $10.37 | 918800 |
| 2021-12-06 | 10.89 | $10.43 | 715600 |
| 2021-12-03 | 11.03 | $10.25 | 585700 |
| 2021-12-02 | 11.25 | $10.33 | 1.0M |
| 2021-12-01 | 11.49 | $10.41 | 644000 |
| 2021-11-30 | 11.75 | $10.77 | 1.2M |
| 2021-11-29 | 11.95 | $11.07 | 614800 |
| 2021-11-26 | 12.08 | $11.30 | 516800 |
| 2021-11-24 | 12.15 | $11.88 | 342900 |
| 2021-11-23 | 12.04 | $11.88 | 518800 |
| 2021-11-22 | 11.89 | $11.84 | 774200 |
| 2021-11-19 | 11.71 | $11.59 | 894400 |
| 2021-11-18 | 11.55 | $11.32 | 959300 |
| 2021-11-17 | 11.43 | $11.58 | 764100 |
| 2021-11-16 | 11.19 | $11.63 | 913500 |
| 2021-11-15 | 10.87 | $11.45 | 1.0M |
| 2021-11-12 | 10.52 | $11.39 | 1.3M |
| 2021-11-11 | 10.11 | $10.87 | 966900 |
| 2021-11-10 | 9.76 | $10.60 | 1.2M |
| 2021-11-09 | 9.42 | $9.79 | 655200 |
| 2021-11-08 | 9.26 | $9.64 | 632000 |
| 2021-11-05 | 9.10 | $9.57 | 860600 |
| 2021-11-04 | 8.94 | $9.11 | 484400 |
| 2021-11-03 | 8.88 | $9.30 | 624700 |
| 2021-11-02 | 8.76 | $8.92 | 775500 |
| 2021-11-01 | 8.73 | $8.82 | 549700 |
| 2021-10-29 | 8.72 | $8.61 | 648000 |
| 2021-10-28 | 8.79 | $8.56 | 636700 |
| 2021-10-27 | 8.88 | $8.36 | 730800 |
| 2021-10-26 | 9.06 | $8.47 | 824600 |
| 2021-10-25 | 9.24 | $9.00 | 848600 |
| 2021-10-22 | 9.30 | $9.00 | 479800 |
| 2021-10-21 | 9.37 | $9.16 | 476800 |
| 2021-10-20 | 9.40 | $9.23 | 386200 |
| 2021-10-19 | 9.41 | $9.15 | 288900 |
| 2021-10-18 | 9.44 | $9.23 | 376300 |
| 2021-10-15 | 9.46 | $9.41 | 508100 |
| 2021-10-14 | 9.42 | $9.49 | 387200 |
| 2021-10-13 | 9.34 | $9.49 | 290800 |
| 2021-10-12 | 9.24 | $9.48 | 916500 |
| 2021-10-11 | 9.12 | $9.51 | 718900 |
| 2021-10-08 | 8.97 | $9.40 | 1.1M |
| 2021-10-07 | 8.81 | $8.97 | 512000 |
| 2021-10-06 | 8.76 | $8.87 | 422500 |
| 2021-10-05 | 8.73 | $8.94 | 522500 |
| 2021-10-04 | 8.68 | $8.82 | 480600 |
| 2021-10-01 | 8.66 | $8.88 | 679000 |
| 2021-09-30 | 8.61 | $8.90 | 573400 |
| 2021-09-29 | 8.55 | $8.95 | 605900 |
| 2021-09-28 | 8.47 | $8.69 | 681000 |
| 2021-09-27 | 8.45 | $8.72 | 864300 |
| 2021-09-24 | 8.43 | $8.52 | 663000 |
| 2021-09-23 | 8.47 | $8.62 | 526700 |
| 2021-09-22 | 8.50 | $8.57 | 816400 |
| 2021-09-21 | 8.56 | $8.62 | 664800 |
| 2021-09-20 | 8.61 | $8.73 | 1.3M |
| 2021-09-17 | 8.65 | $8.56 | 2.9M |
| 2021-09-16 | 8.76 | $8.81 | 599400 |
| 2021-09-15 | 8.82 | $8.79 | 714500 |
| 2021-09-14 | 8.91 | $8.74 | 884100 |
| 2021-09-13 | 9.04 | $8.98 | 690900 |
| 2021-09-10 | 9.12 | $8.90 | 738600 |
| 2021-09-09 | 9.25 | $9.07 | 745700 |
| 2021-09-08 | 9.36 | $9.18 | 587300 |
| 2021-09-07 | 9.47 | $9.42 | 620500 |
| 2021-09-03 | 9.52 | $9.50 | 437900 |
| 2021-09-02 | 9.57 | $9.77 | 466000 |
| 2021-09-01 | 9.54 | $9.74 | 635200 |
| 2021-08-31 | 9.52 | $9.72 | 628700 |
| 2021-08-30 | 9.51 | $9.62 | 643300 |
| 2021-08-27 | 9.53 | $9.64 | 593400 |
| 2021-08-26 | 9.55 | $9.38 | 479400 |
| 2021-08-25 | 9.67 | $9.54 | 586700 |
| 2021-08-24 | 9.76 | $9.60 | 602700 |
| 2021-08-23 | 9.85 | $9.45 | 557700 |
| 2021-08-20 | 10.02 | $9.39 | 890000 |
| 2021-08-19 | 10.24 | $9.37 | 1.1M |
| 2021-08-18 | 10.52 | $10.01 | 641600 |
| 2021-08-17 | 10.66 | $10.43 | 460100 |
| 2021-08-16 | 10.69 | $10.55 | 560000 |
| 2021-08-13 | 10.69 | $10.72 | 432900 |
| 2021-08-12 | 10.64 | $10.84 | 486100 |
| 2021-08-11 | 10.53 | $10.80 | 755400 |
| 2021-08-10 | 10.40 | $10.55 | 829600 |
| 2021-08-09 | 10.33 | $10.69 | 901900 |
| 2021-08-06 | 10.20 | $10.51 | 505800 |
| 2021-08-05 | 10.10 | $10.29 | 841500 |
| 2021-08-04 | 10.05 | $10.27 | 596700 |
| 2021-08-03 | 9.99 | $10.04 | 846200 |
| 2021-08-02 | 10.00 | $10.16 | 661200 |
| 2021-07-30 | 9.97 | $10.28 | 1.1M |
| 2021-07-29 | 9.90 | $10.20 | 377000 |
| 2021-07-28 | 9.84 | $10.13 | 522200 |
| 2021-07-27 | 9.80 | $10.17 | 471200 |
| 2021-07-26 | 9.74 | $10.16 | 600900 |
| 2021-07-23 | 9.68 | $9.73 | 601600 |
| 2021-07-22 | 9.75 | $9.83 | 543800 |
| 2021-07-21 | 9.80 | $10.24 | 742900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.08
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.12
Average
51.73
Maximum
86.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.08 | $30.65 | 983436 |
| 2026-07-16 | 65.08 | $30.65 | 832215 |
| 2026-07-15 | 68.01 | $31.09 | 1.0M |
| 2026-07-14 | 69.84 | $31.36 | 821800 |
| 2026-07-13 | 70.31 | $31.43 | 853408 |
| 2026-07-10 | 73.37 | $31.89 | 753545 |
| 2026-07-09 | 71.83 | $31.28 | 1.5M |
| 2026-07-08 | 70.04 | $30.62 | 1.6M |
| 2026-07-07 | 65.94 | $29.30 | 1.8M |
| 2026-07-06 | 74.12 | $30.42 | 2.8M |
| 2026-07-02 | 79.21 | $31.03 | 794335 |
| 2026-07-01 | 79.16 | $31.01 | 1.4M |
| 2026-06-30 | 77.73 | $30.38 | 1.6M |
| 2026-06-29 | 77.52 | $30.29 | 1.2M |
| 2026-06-26 | 81.39 | $30.77 | 2.6M |
| 2026-06-25 | 78.43 | $29.38 | 1.1M |
| 2026-06-24 | 82.19 | $29.80 | 1.3M |
| 2026-06-23 | 82.05 | $29.73 | 1.9M |
| 2026-06-22 | 81.90 | $29.65 | 1.9M |
| 2026-06-18 | 80.44 | $28.90 | 2.8M |
| 2026-06-17 | 78.87 | $28.17 | 1.7M |
| 2026-06-16 | 78.21 | $27.88 | 1.2M |
| 2026-06-15 | 77.96 | $27.77 | 1.5M |
| 2026-06-12 | 76.41 | $27.10 | 924000 |
| 2026-06-11 | 75.80 | $26.85 | 1.4M |
| 2026-06-10 | 74.82 | $26.45 | 2.3M |
| 2026-06-09 | 71.30 | $25.18 | 1.5M |
| 2026-06-08 | 69.86 | $24.72 | 1.7M |
| 2026-06-05 | 64.23 | $23.21 | 827000 |
| 2026-06-04 | 63.59 | $23.06 | 1.4M |
| 2026-06-03 | 56.99 | $21.71 | 736511 |
| 2026-06-02 | 54.92 | $21.35 | 935307 |
| 2026-06-01 | 54.11 | $21.21 | 771334 |
| 2026-05-29 | 53.36 | $21.08 | 1.3M |
| 2026-05-28 | 58.12 | $21.77 | 722840 |
| 2026-05-27 | 54.91 | $21.19 | 674600 |
| 2026-05-26 | 54.91 | $21.19 | 1.6M |
| 2026-05-22 | 57.01 | $21.50 | 661200 |
| 2026-05-21 | 55.01 | $21.12 | 865700 |
| 2026-05-20 | 56.80 | $21.39 | 746300 |
| 2026-05-19 | 54.83 | $21.01 | 631709 |
| 2026-05-18 | 54.89 | $21.02 | 719400 |
| 2026-05-15 | 53.48 | $20.74 | 1.6M |
| 2026-05-14 | 56.54 | $21.25 | 1.1M |
| 2026-05-13 | 53.31 | $20.60 | 1.1M |
| 2026-05-12 | 47.61 | $19.60 | 1.1M |
| 2026-05-11 | 49.21 | $19.88 | 1.5M |
| 2026-05-08 | 51.86 | $20.33 | 2.0M |
| 2026-05-07 | 62.47 | $21.82 | 2.9M |
| 2026-05-06 | 59.00 | $21.17 | 1.9M |
| 2026-05-05 | 46.27 | $19.42 | 1.2M |
| 2026-05-04 | 52.76 | $20.15 | 607051 |
| 2026-05-01 | 57.25 | $20.58 | 636500 |
| 2026-04-30 | 56.26 | $20.46 | 613600 |
| 2026-04-29 | 57.10 | $20.54 | 412500 |
| 2026-04-28 | 57.40 | $20.57 | 502600 |
| 2026-04-27 | 54.98 | $20.25 | 507700 |
| 2026-04-24 | 57.50 | $20.51 | 783700 |
| 2026-04-23 | 53.86 | $20.04 | 441300 |
| 2026-04-22 | 57.55 | $20.41 | 965300 |
| 2026-04-21 | 59.22 | $20.57 | 506800 |
| 2026-04-20 | 59.73 | $20.62 | 1.2M |
| 2026-04-17 | 58.57 | $20.45 | 982100 |
| 2026-04-16 | 56.98 | $20.22 | 710600 |
| 2026-04-15 | 56.00 | $20.08 | 661700 |
| 2026-04-14 | 55.10 | $19.95 | 1.3M |
| 2026-04-13 | 54.96 | $19.93 | 815700 |
| 2026-04-10 | 54.90 | $19.92 | 399200 |
| 2026-04-09 | 57.23 | $20.22 | 525200 |
| 2026-04-08 | 58.48 | $20.38 | 1.1M |
| 2026-04-07 | 56.20 | $19.98 | 676600 |
| 2026-04-06 | 56.72 | $20.05 | 1.0M |
| 2026-04-02 | 60.19 | $20.51 | 1.1M |
| 2026-04-01 | 51.78 | $19.13 | 792300 |
| 2026-03-31 | 50.19 | $18.91 | 1.2M |
| 2026-03-30 | 51.36 | $19.07 | 1.0M |
| 2026-03-27 | 54.14 | $19.44 | 1.3M |
| 2026-03-26 | 56.91 | $19.79 | 995700 |
| 2026-03-25 | 58.44 | $19.98 | 2.3M |
| 2026-03-24 | 58.22 | $19.94 | 2.7M |
| 2026-03-23 | 60.48 | $20.23 | 1.5M |
| 2026-03-20 | 56.18 | $19.46 | 4.3M |
| 2026-03-19 | 59.80 | $19.91 | 1.1M |
| 2026-03-18 | 62.43 | $20.22 | 1.5M |
| 2026-03-17 | 62.93 | $20.28 | 2.1M |
| 2026-03-16 | 55.60 | $19.00 | 1.5M |
| 2026-03-13 | 49.78 | $18.21 | 802900 |
| 2026-03-12 | 44.81 | $17.64 | 747200 |
| 2026-03-11 | 43.42 | $17.49 | 1.1M |
| 2026-03-10 | 45.08 | $17.72 | 1.1M |
| 2026-03-09 | 46.55 | $17.92 | 943400 |
| 2026-03-06 | 47.59 | $18.06 | 824300 |
| 2026-03-05 | 50.08 | $18.39 | 714100 |
| 2026-03-04 | 50.61 | $18.46 | 745000 |
| 2026-03-03 | 49.74 | $18.34 | 1.5M |
| 2026-03-02 | 48.66 | $18.19 | 1.3M |
| 2026-02-27 | 44.84 | $17.68 | 1.1M |
| 2026-02-26 | 43.27 | $17.48 | 1.0M |
| 2026-02-25 | 40.79 | $17.17 | 1.1M |
| 2026-02-24 | 34.65 | $16.47 | 1.0M |
| 2026-02-23 | 32.16 | $16.21 | 1.5M |
| 2026-02-20 | 34.72 | $16.74 | 3.1M |
| 2026-02-19 | 47.77 | $18.66 | 754400 |
| 2026-02-18 | 46.78 | $18.56 | 762100 |
| 2026-02-17 | 47.90 | $18.69 | 888400 |
| 2026-02-13 | 49.92 | $18.92 | 1.8M |
| 2026-02-12 | 38.63 | $17.86 | 2.5M |
| 2026-02-11 | 44.37 | $18.50 | 663000 |
| 2026-02-10 | 46.30 | $18.69 | 507000 |
| 2026-02-09 | 48.42 | $18.89 | 570800 |
| 2026-02-06 | 46.44 | $18.72 | 2.1M |
| 2026-02-05 | 45.39 | $18.63 | 729100 |
| 2026-02-04 | 45.28 | $18.62 | 840600 |
| 2026-02-03 | 46.00 | $18.70 | 948800 |
| 2026-02-02 | 43.98 | $18.51 | 1.0M |
| 2026-01-30 | 44.14 | $18.53 | 1.1M |
| 2026-01-29 | 45.95 | $18.75 | 1.2M |
| 2026-01-28 | 43.13 | $18.47 | 987600 |
| 2026-01-27 | 44.63 | $18.66 | 1.2M |
| 2026-01-26 | 44.63 | $18.66 | 1.8M |
| 2026-01-23 | 58.19 | $20.07 | 354900 |
| 2026-01-22 | 58.92 | $20.13 | 694400 |
| 2026-01-21 | 56.61 | $19.86 | 1.0M |
| 2026-01-20 | 60.30 | $20.17 | 1.9M |
| 2026-01-16 | 58.99 | $20.01 | 651200 |
| 2026-01-15 | 58.17 | $19.91 | 655600 |
| 2026-01-14 | 58.39 | $19.93 | 832400 |
| 2026-01-13 | 58.50 | $19.94 | 547600 |
| 2026-01-12 | 61.03 | $20.18 | 697200 |
| 2026-01-09 | 62.30 | $20.30 | 881300 |
| 2026-01-08 | 58.22 | $19.71 | 825100 |
| 2026-01-07 | 51.82 | $18.95 | 691200 |
| 2026-01-06 | 51.92 | $18.96 | 843200 |
| 2026-01-05 | 59.01 | $19.62 | 687900 |
| 2026-01-02 | 53.53 | $19.02 | 649800 |
| 2025-12-31 | 54.57 | $19.11 | 931100 |
| 2025-12-30 | 54.80 | $19.13 | 649100 |
| 2025-12-29 | 57.26 | $19.35 | 580800 |
| 2025-12-26 | 56.15 | $19.22 | 520200 |
| 2025-12-24 | 55.14 | $19.10 | 329200 |
| 2025-12-23 | 54.21 | $18.99 | 703400 |
| 2025-12-22 | 57.82 | $19.34 | 1.0M |
| 2025-12-19 | 54.80 | $18.97 | 2.9M |
| 2025-12-18 | 62.24 | $19.62 | 781000 |
| 2025-12-17 | 61.08 | $19.47 | 898700 |
| 2025-12-16 | 57.35 | $19.02 | 878700 |
| 2025-12-15 | 57.09 | $18.99 | 1.0M |
| 2025-12-12 | 56.33 | $18.90 | 838800 |
| 2025-12-11 | 56.86 | $18.95 | 896300 |
| 2025-12-10 | 53.88 | $18.59 | 1.3M |
| 2025-12-09 | 55.81 | $18.78 | 885200 |
| 2025-12-08 | 54.17 | $18.58 | 985000 |
| 2025-12-05 | 54.75 | $18.64 | 785000 |
| 2025-12-04 | 54.52 | $18.61 | 735900 |
| 2025-12-03 | 54.45 | $18.60 | 878500 |
| 2025-12-02 | 52.09 | $18.28 | 884400 |
| 2025-12-01 | 49.36 | $17.93 | 816100 |
| 2025-11-28 | 50.29 | $18.05 | 492900 |
| 2025-11-26 | 48.99 | $17.88 | 1.4M |
| 2025-11-25 | 47.77 | $17.72 | 933600 |
| 2025-11-24 | 44.80 | $17.34 | 1.2M |
| 2025-11-21 | 42.59 | $17.07 | 948500 |
| 2025-11-20 | 39.53 | $16.71 | 1.1M |
| 2025-11-19 | 39.81 | $16.76 | 2.2M |
| 2025-11-18 | 34.22 | $16.13 | 1.0M |
| 2025-11-17 | 34.66 | $16.22 | 1.1M |
| 2025-11-14 | 39.86 | $17.19 | 1.2M |
| 2025-11-13 | 35.70 | $16.75 | 1.3M |
| 2025-11-12 | 37.55 | $17.08 | 1.3M |
| 2025-11-11 | 38.41 | $17.23 | 1.3M |
| 2025-11-10 | 39.68 | $17.45 | 1.8M |
| 2025-11-07 | 35.06 | $16.95 | 1.9M |
| 2025-11-06 | 33.51 | $16.79 | 2.6M |
| 2025-11-05 | 45.40 | $18.64 | 1.1M |
| 2025-11-04 | 43.23 | $18.43 | 553100 |
| 2025-11-03 | 46.76 | $18.85 | 925400 |
| 2025-10-31 | 43.41 | $18.53 | 1.1M |
| 2025-10-30 | 41.10 | $18.32 | 1.0M |
| 2025-10-29 | 43.86 | $18.66 | 1.1M |
| 2025-10-28 | 40.63 | $18.37 | 562600 |
| 2025-10-27 | 42.14 | $18.56 | 480800 |
| 2025-10-24 | 43.93 | $18.78 | 458400 |
| 2025-10-23 | 43.31 | $18.72 | 643400 |
| 2025-10-22 | 40.36 | $18.44 | 791600 |
| 2025-10-21 | 38.52 | $18.27 | 395000 |
| 2025-10-20 | 35.75 | $18.02 | 508000 |
| 2025-10-17 | 35.08 | $17.96 | 685200 |
| 2025-10-16 | 32.65 | $17.74 | 1.3M |
| 2025-10-15 | 33.97 | $17.98 | 1.1M |
| 2025-10-14 | 35.03 | $18.17 | 1.1M |
| 2025-10-13 | 32.49 | $17.93 | 962200 |
| 2025-10-10 | 32.80 | $17.99 | 884000 |
| 2025-10-09 | 34.43 | $18.31 | 684100 |
| 2025-10-08 | 36.83 | $18.75 | 1.1M |
| 2025-10-07 | 37.86 | $18.93 | 1.2M |
| 2025-10-06 | 38.77 | $19.09 | 693100 |
| 2025-10-03 | 43.30 | $19.82 | 895600 |
| 2025-10-02 | 40.21 | $19.48 | 971700 |
| 2025-10-01 | 48.02 | $20.55 | 791300 |
| 2025-09-30 | 46.16 | $20.35 | 761100 |
| 2025-09-29 | 57.85 | $21.54 | 1.2M |
| 2025-09-26 | 57.97 | $21.55 | 519900 |
| 2025-09-25 | 56.54 | $21.38 | 1.0M |
| 2025-09-24 | 58.31 | $21.54 | 832000 |
| 2025-09-23 | 55.77 | $21.23 | 1.0M |
| 2025-09-22 | 55.10 | $21.15 | 988700 |
| 2025-09-19 | 53.07 | $20.91 | 2.3M |
| 2025-09-18 | 53.26 | $20.93 | 792100 |
| 2025-09-17 | 51.10 | $20.67 | 849400 |
| 2025-09-16 | 50.77 | $20.63 | 699200 |
| 2025-09-15 | 53.72 | $20.97 | 1.0M |
| 2025-09-12 | 54.88 | $21.10 | 1.1M |
| 2025-09-11 | 57.81 | $21.42 | 1.4M |
| 2025-09-10 | 49.03 | $20.33 | 831600 |
| 2025-09-09 | 49.93 | $20.43 | 1.0M |
| 2025-09-08 | 41.64 | $19.62 | 1.0M |
| 2025-09-05 | 42.05 | $19.67 | 685200 |
| 2025-09-04 | 43.68 | $19.87 | 541700 |
| 2025-09-03 | 45.26 | $20.06 | 748200 |
| 2025-09-02 | 45.67 | $20.11 | 495200 |
| 2025-08-29 | 47.06 | $20.28 | 1.1M |
| 2025-08-28 | 46.14 | $20.18 | 642400 |
| 2025-08-27 | 49.04 | $20.54 | 617300 |
| 2025-08-26 | 47.56 | $20.37 | 1.4M |
| 2025-08-25 | 48.91 | $20.54 | 1.2M |
| 2025-08-22 | 50.93 | $20.79 | 1.2M |
| 2025-08-21 | 48.17 | $20.45 | 911500 |
| 2025-08-20 | 52.54 | $20.98 | 1.1M |
| 2025-08-19 | 53.15 | $21.05 | 1.4M |
| 2025-08-18 | 50.19 | $20.67 | 718000 |
| 2025-08-15 | 51.41 | $20.82 | 950900 |
| 2025-08-14 | 48.56 | $20.46 | 1.1M |
| 2025-08-13 | 50.11 | $20.66 | 994200 |
| 2025-08-12 | 50.41 | $20.70 | 1.3M |
| 2025-08-11 | 46.46 | $20.19 | 895600 |
| 2025-08-08 | 48.70 | $20.50 | 1.6M |
| 2025-08-07 | 44.60 | $20.00 | 2.0M |
| 2025-08-06 | 41.02 | $19.60 | 2.2M |
| 2025-08-05 | 44.50 | $20.11 | 736300 |
| 2025-08-04 | 40.25 | $19.66 | 560100 |
| 2025-08-01 | 39.76 | $19.61 | 705300 |
| 2025-07-31 | 42.60 | $20.04 | 636600 |
| 2025-07-30 | 40.34 | $19.80 | 568100 |
| 2025-07-29 | 41.37 | $19.96 | 597900 |
| 2025-07-28 | 42.40 | $20.12 | 972900 |
| 2025-07-25 | 46.61 | $20.73 | 1.1M |
| 2025-07-24 | 39.50 | $19.97 | 886500 |
| 2025-07-23 | 37.96 | $19.82 | 965000 |
| 2025-07-22 | 37.04 | $19.73 | 1.2M |
| 2025-07-21 | 40.24 | $20.24 | 1.4M |
| 2025-07-18 | 44.32 | $20.81 | 1.4M |
| 2025-07-17 | 48.66 | $21.34 | 1.1M |
| 2025-07-16 | 49.18 | $21.40 | 923000 |
| 2025-07-15 | 47.86 | $21.25 | 908100 |
| 2025-07-14 | 55.54 | $22.09 | 986000 |
| 2025-07-11 | 54.30 | $21.94 | 644800 |
| 2025-07-10 | 57.24 | $22.23 | 722600 |
| 2025-07-09 | 57.86 | $22.29 | 951200 |
| 2025-07-08 | 56.14 | $22.06 | 1.2M |
| 2025-07-07 | 60.97 | $22.53 | 1.9M |
| 2025-07-03 | 54.20 | $21.68 | 772800 |
| 2025-07-02 | 47.71 | $21.04 | 841600 |
| 2025-07-01 | 47.91 | $21.06 | 1.1M |
| 2025-06-30 | 48.01 | $21.07 | 965000 |
| 2025-06-27 | 44.85 | $20.77 | 1.4M |
| 2025-06-26 | 42.07 | $20.52 | 560600 |
| 2025-06-25 | 36.99 | $20.10 | 445800 |
| 2025-06-24 | 39.08 | $20.37 | 641800 |
| 2025-06-23 | 40.04 | $20.49 | 649300 |
| 2025-06-20 | 40.04 | $20.49 | 1.5M |
| 2025-06-18 | 41.25 | $20.65 | 810300 |
| 2025-06-17 | 39.28 | $20.47 | 793100 |
| 2025-06-16 | 41.18 | $20.73 | 1.1M |
| 2025-06-13 | 39.91 | $20.61 | 1.2M |
| 2025-06-12 | 46.88 | $21.48 | 1.2M |
| 2025-06-11 | 46.47 | $21.44 | 853600 |
| 2025-06-10 | 50.13 | $21.84 | 816000 |
| 2025-06-09 | 54.75 | $22.29 | 1.1M |
| 2025-06-06 | 51.85 | $21.98 | 572400 |
| 2025-06-05 | 47.96 | $21.60 | 1.3M |
| 2025-06-04 | 52.17 | $22.00 | 658300 |
| 2025-06-03 | 51.67 | $21.95 | 858500 |
| 2025-06-02 | 51.38 | $21.92 | 744400 |
| 2025-05-30 | 51.77 | $21.96 | 1.2M |
| 2025-05-29 | 51.42 | $21.92 | 504700 |
| 2025-05-28 | 51.16 | $21.89 | 910200 |
| 2025-05-27 | 56.13 | $22.42 | 957800 |
| 2025-05-23 | 53.63 | $22.11 | 568300 |
| 2025-05-22 | 56.49 | $22.40 | 727000 |
| 2025-05-21 | 56.11 | $22.35 | 817800 |
| 2025-05-20 | 58.26 | $22.57 | 877800 |
| 2025-05-19 | 59.64 | $22.71 | 855000 |
| 2025-05-16 | 53.50 | $21.89 | 748500 |
| 2025-05-15 | 53.79 | $21.92 | 1.1M |
| 2025-05-14 | 50.90 | $21.57 | 711400 |
| 2025-05-13 | 52.23 | $21.72 | 687300 |
| 2025-05-12 | 51.59 | $21.64 | 1.1M |
| 2025-05-09 | 53.64 | $21.88 | 1.1M |
| 2025-05-08 | 54.85 | $22.02 | 2.6M |
| 2025-05-07 | 60.19 | $22.60 | 2.0M |
| 2025-05-06 | 64.96 | $23.06 | 976300 |
| 2025-05-05 | 64.37 | $22.96 | 619600 |
| 2025-05-02 | 63.98 | $22.89 | 979300 |
| 2025-05-01 | 63.42 | $22.79 | 702000 |
| 2025-04-30 | 62.60 | $22.64 | 1.1M |
| 2025-04-29 | 63.87 | $22.78 | 1.2M |
| 2025-04-28 | 60.73 | $22.20 | 907900 |
| 2025-04-25 | 61.17 | $22.25 | 2.1M |
| 2025-04-24 | 59.17 | $21.89 | 1.1M |
| 2025-04-23 | 57.67 | $21.63 | 1.2M |
| 2025-04-22 | 57.98 | $21.67 | 1.1M |
| 2025-04-21 | 57.10 | $21.51 | 1.2M |
| 2025-04-17 | 62.53 | $22.21 | 707300 |
| 2025-04-16 | 61.23 | $21.95 | 764700 |
| 2025-04-15 | 62.42 | $22.10 | 1.2M |
| 2025-04-14 | 59.48 | $21.51 | 752200 |
| 2025-04-11 | 59.33 | $21.48 | 1.1M |
| 2025-04-10 | 56.06 | $20.86 | 1.1M |
| 2025-04-09 | 53.30 | $20.38 | 1.6M |
| 2025-04-08 | 44.13 | $19.06 | 1.1M |
| 2025-04-07 | 47.05 | $19.50 | 1.7M |
| 2025-04-04 | 46.36 | $19.41 | 987500 |
| 2025-04-03 | 54.12 | $20.45 | 938800 |
| 2025-04-02 | 56.35 | $20.71 | 1.0M |
| 2025-04-01 | 55.62 | $20.60 | 776100 |
| 2025-03-31 | 53.51 | $20.29 | 805700 |
| 2025-03-28 | 54.46 | $20.41 | 581100 |
| 2025-03-27 | 56.12 | $20.62 | 847100 |
| 2025-03-26 | 55.44 | $20.51 | 1.0M |
| 2025-03-25 | 53.85 | $20.25 | 677600 |
| 2025-03-24 | 54.71 | $20.37 | 889200 |
| 2025-03-21 | 52.56 | $20.01 | 2.4M |
| 2025-03-20 | 56.30 | $20.54 | 863900 |
| 2025-03-19 | 55.27 | $20.36 | 830800 |
| 2025-03-18 | 52.12 | $19.83 | 1.1M |
| 2025-03-17 | 53.82 | $20.08 | 1.0M |
| 2025-03-14 | 55.47 | $20.32 | 642600 |
| 2025-03-13 | 52.84 | $19.86 | 1.1M |
| 2025-03-12 | 54.36 | $20.09 | 1.9M |
| 2025-03-11 | 45.54 | $18.73 | 1.4M |
| 2025-03-10 | 47.26 | $19.00 | 1.4M |
| 2025-03-07 | 47.71 | $19.07 | 2.4M |
| 2025-03-06 | 48.32 | $19.17 | 1.5M |
| 2025-03-05 | 42.92 | $18.40 | 974200 |
| 2025-03-04 | 40.06 | $18.03 | 1.1M |
| 2025-03-03 | 40.85 | $18.18 | 1.1M |
| 2025-02-28 | 44.04 | $18.76 | 1.6M |
| 2025-02-27 | 44.95 | $18.92 | 1.7M |
| 2025-02-26 | 39.24 | $18.16 | 1.8M |
| 2025-02-25 | 39.44 | $18.20 | 1.1M |
| 2025-02-24 | 39.59 | $18.23 | 1.1M |
| 2025-02-21 | 38.05 | $18.02 | 1.2M |
| 2025-02-20 | 40.43 | $18.53 | 762000 |
| 2025-02-19 | 43.51 | $19.14 | 949400 |
| 2025-02-18 | 43.77 | $19.19 | 1.7M |
| 2025-02-14 | 41.37 | $18.83 | 979700 |
| 2025-02-13 | 42.47 | $19.06 | 1.6M |
| 2025-02-12 | 43.04 | $19.18 | 2.6M |
| 2025-02-11 | 35.25 | $18.04 | 4.4M |
| 2025-02-10 | 38.78 | $18.84 | 1.8M |
| 2025-02-07 | 35.64 | $18.43 | 939600 |
| 2025-02-06 | 37.10 | $18.76 | 1.2M |
| 2025-02-05 | 39.37 | $19.25 | 1.2M |
| 2025-02-04 | 36.58 | $18.88 | 1.9M |
| 2025-02-03 | 42.21 | $20.01 | 663900 |
| 2025-01-31 | 44.81 | $20.46 | 1.7M |
| 2025-01-30 | 46.32 | $20.71 | 1.2M |
| 2025-01-29 | 44.91 | $20.51 | 1.1M |
| 2025-01-28 | 42.84 | $20.22 | 1.3M |
| 2025-01-27 | 46.56 | $20.87 | 1.3M |
| 2025-01-24 | 48.86 | $21.24 | 1.2M |
| 2025-01-23 | 51.60 | $21.66 | 927800 |
| 2025-01-22 | 55.70 | $22.24 | 1.5M |
| 2025-01-21 | 61.29 | $22.94 | 1.6M |
| 2025-01-17 | 62.22 | $23.05 | 1.5M |
| 2025-01-16 | 60.46 | $22.71 | 1.1M |
| 2025-01-15 | 61.34 | $22.82 | 1.1M |
| 2025-01-14 | 58.85 | $22.34 | 839400 |
| 2025-01-13 | 57.50 | $22.09 | 555400 |
| 2025-01-10 | 57.45 | $22.08 | 993600 |
| 2025-01-08 | 64.23 | $22.97 | 1.5M |
| 2025-01-07 | 58.78 | $21.92 | 968100 |
| 2025-01-06 | 59.10 | $21.96 | 812000 |
| 2025-01-03 | 61.20 | $22.22 | 638900 |
| 2025-01-02 | 58.57 | $21.73 | 803700 |
| 2024-12-31 | 58.64 | $21.74 | 973300 |
| 2024-12-30 | 57.80 | $21.58 | 887600 |
| 2024-12-27 | 56.48 | $21.33 | 687100 |
| 2024-12-26 | 59.67 | $21.78 | 716900 |
| 2024-12-24 | 58.99 | $21.64 | 350600 |
| 2024-12-23 | 56.53 | $21.15 | 677700 |
| 2024-12-20 | 54.96 | $20.85 | 3.9M |
| 2024-12-19 | 55.92 | $21.00 | 1.1M |
| 2024-12-18 | 53.50 | $20.53 | 966400 |
| 2024-12-17 | 59.13 | $21.39 | 1.0M |
| 2024-12-16 | 61.72 | $21.75 | 742500 |
| 2024-12-13 | 62.66 | $21.88 | 555600 |
| 2024-12-12 | 63.65 | $22.02 | 698000 |
| 2024-12-11 | 63.01 | $21.86 | 963700 |
| 2024-12-10 | 65.67 | $22.25 | 2.3M |
| 2024-12-09 | 64.50 | $21.93 | 1.4M |
| 2024-12-06 | 62.97 | $21.52 | 792800 |
| 2024-12-05 | 62.41 | $21.37 | 868700 |
| 2024-12-04 | 65.63 | $21.88 | 1.3M |
| 2024-12-03 | 63.78 | $21.35 | 1.2M |
| 2024-12-02 | 65.62 | $21.64 | 1.8M |
| 2024-11-29 | 70.18 | $22.33 | 735900 |
| 2024-11-27 | 71.27 | $22.49 | 1.7M |
| 2024-11-26 | 69.74 | $21.94 | 781600 |
| 2024-11-25 | 69.93 | $21.97 | 1.2M |
| 2024-11-22 | 70.18 | $22.01 | 2.8M |
| 2024-11-21 | 69.64 | $21.80 | 702100 |
| 2024-11-20 | 68.81 | $21.47 | 726400 |
| 2024-11-19 | 71.88 | $22.01 | 1.2M |
| 2024-11-18 | 69.82 | $21.14 | 1.2M |
| 2024-11-15 | 71.07 | $21.36 | 1.1M |
| 2024-11-14 | 71.46 | $21.43 | 1.5M |
| 2024-11-13 | 71.94 | $21.52 | 2.4M |
| 2024-11-12 | 75.19 | $22.13 | 2.3M |
| 2024-11-11 | 86.16 | $23.94 | 3.3M |
| 2024-11-08 | 84.47 | $22.52 | 4.1M |
| 2024-11-07 | 83.89 | $22.08 | 4.1M |
| 2024-11-06 | 74.75 | $17.58 | 6.5M |
| 2024-11-05 | 52.07 | $13.63 | 1.2M |
| 2024-11-04 | 47.04 | $13.19 | 2.4M |
| 2024-11-01 | 48.36 | $13.31 | 1.3M |
| 2024-10-31 | 54.38 | $13.81 | 940100 |
| 2024-10-30 | 61.84 | $14.32 | 750700 |
| 2024-10-29 | 66.61 | $14.60 | 996400 |
| 2024-10-28 | 65.24 | $14.45 | 1.0M |
| 2024-10-25 | 56.74 | $13.69 | 394700 |
| 2024-10-24 | 56.47 | $13.67 | 522200 |
| 2024-10-23 | 55.30 | $13.58 | 526300 |
| 2024-10-22 | 59.36 | $13.82 | 331300 |
| 2024-10-21 | 57.64 | $13.68 | 461800 |
| 2024-10-18 | 60.97 | $13.87 | 512500 |
| 2024-10-17 | 62.23 | $13.94 | 504600 |
| 2024-10-16 | 61.80 | $13.90 | 414700 |
| 2024-10-15 | 60.64 | $13.79 | 849100 |
| 2024-10-14 | 59.90 | $13.72 | 636000 |
| 2024-10-11 | 51.76 | $13.06 | 574900 |
| 2024-10-10 | 49.08 | $12.88 | 516300 |
| 2024-10-09 | 46.58 | $12.72 | 403300 |
| 2024-10-08 | 46.58 | $12.72 | 515200 |
| 2024-10-07 | 46.58 | $12.72 | 453700 |
| 2024-10-04 | 44.99 | $12.61 | 844400 |
| 2024-10-03 | 43.53 | $12.51 | 631200 |
| 2024-10-02 | 43.64 | $12.52 | 679100 |
| 2024-10-01 | 42.40 | $12.43 | 952900 |
| 2024-09-30 | 44.69 | $12.65 | 1.9M |
| 2024-09-27 | 44.30 | $12.62 | 516200 |
| 2024-09-26 | 44.70 | $12.66 | 520300 |
| 2024-09-25 | 44.70 | $12.66 | 718800 |
| 2024-09-24 | 48.43 | $13.04 | 1.3M |
| 2024-09-23 | 47.33 | $12.94 | 1.1M |
| 2024-09-20 | 40.46 | $12.37 | 4.8M |
| 2024-09-19 | 43.89 | $12.73 | 996700 |
| 2024-09-18 | 45.42 | $12.88 | 1.3M |
| 2024-09-17 | 50.78 | $13.36 | 773200 |
| 2024-09-16 | 50.55 | $13.34 | 572700 |
| 2024-09-13 | 48.48 | $13.16 | 716500 |
| 2024-09-12 | 44.03 | $12.80 | 831500 |
| 2024-09-11 | 44.03 | $12.80 | 1.5M |
| 2024-09-10 | 47.65 | $13.15 | 701600 |
| 2024-09-09 | 48.29 | $13.21 | 1.0M |
| 2024-09-06 | 46.57 | $13.06 | 610200 |
| 2024-09-05 | 47.99 | $13.20 | 695300 |
| 2024-09-04 | 47.11 | $13.12 | 425300 |
| 2024-09-03 | 48.27 | $13.24 | 1.0M |
| 2024-08-30 | 53.90 | $13.78 | 678400 |
| 2024-08-29 | 52.44 | $13.63 | 753500 |
| 2024-08-28 | 54.18 | $13.79 | 978000 |
| 2024-08-27 | 52.30 | $13.59 | 847500 |
| 2024-08-26 | 52.20 | $13.58 | 944600 |
| 2024-08-23 | 54.64 | $13.82 | 778400 |
| 2024-08-22 | 51.31 | $13.45 | 761900 |
| 2024-08-21 | 51.03 | $13.42 | 707600 |
| 2024-08-20 | 47.53 | $13.05 | 1.6M |
| 2024-08-19 | 45.74 | $12.87 | 608200 |
| 2024-08-16 | 44.23 | $12.72 | 727000 |
| 2024-08-15 | 44.71 | $12.78 | 813600 |
| 2024-08-14 | 45.55 | $12.89 | 1.2M |
| 2024-08-13 | 41.12 | $12.43 | 678700 |
| 2024-08-12 | 42.40 | $12.61 | 619500 |
| 2024-08-09 | 40.75 | $12.44 | 1.1M |
| 2024-08-08 | 42.31 | $12.67 | 1.1M |
| 2024-08-07 | 38.30 | $12.26 | 1.4M |
| 2024-08-06 | 37.59 | $12.19 | 935600 |
| 2024-08-05 | 37.65 | $12.20 | 1.9M |
| 2024-08-02 | 42.61 | $12.99 | 768100 |
| 2024-08-01 | 45.89 | $13.44 | 833100 |
| 2024-07-31 | 49.94 | $13.94 | 686900 |
| 2024-07-30 | 50.96 | $14.06 | 740100 |
| 2024-07-29 | 52.41 | $14.23 | 757100 |
| 2024-07-26 | 55.87 | $14.62 | 784600 |
| 2024-07-25 | 53.71 | $14.33 | 687300 |
| 2024-07-24 | 52.10 | $14.12 | 1.0M |
| 2024-07-23 | 58.77 | $14.84 | 609500 |
| 2024-07-22 | 56.57 | $14.54 | 684100 |
| 2024-07-19 | 55.82 | $14.44 | 929100 |
| 2024-07-18 | 55.01 | $14.33 | 604600 |
| 2024-07-17 | 58.42 | $14.70 | 1.0M |
| 2024-07-16 | 61.67 | $15.03 | 1.2M |
| 2024-07-15 | 57.45 | $14.41 | 1.8M |
| 2024-07-12 | 48.10 | $13.34 | 820500 |
| 2024-07-11 | 46.75 | $13.21 | 1.1M |
| 2024-07-10 | 46.13 | $13.15 | 673100 |
| 2024-07-09 | 46.73 | $13.22 | 666500 |
| 2024-07-08 | 47.23 | $13.28 | 697200 |
| 2024-07-05 | 46.96 | $13.25 | 865100 |
| 2024-07-03 | 47.34 | $13.30 | 533800 |
| 2024-07-02 | 49.32 | $13.56 | 852600 |
| 2024-07-01 | 49.17 | $13.54 | 1.3M |
| 2024-06-28 | 44.65 | $12.98 | 2.2M |
| 2024-06-27 | 37.70 | $12.24 | 648800 |
| 2024-06-26 | 35.73 | $12.05 | 871400 |
| 2024-06-25 | 36.60 | $12.20 | 1.0M |
| 2024-06-24 | 28.21 | $11.44 | 671900 |
| 2024-06-21 | 27.37 | $11.37 | 2.4M |
| 2024-06-20 | 26.90 | $11.33 | 1.1M |
| 2024-06-18 | 26.68 | $11.31 | 1.3M |
| 2024-06-17 | 27.64 | $11.55 | 1.2M |
| 2024-06-14 | 27.88 | $11.61 | 843300 |
| 2024-06-13 | 28.38 | $11.74 | 1.3M |
| 2024-06-12 | 25.12 | $11.41 | 1.7M |
| 2024-06-11 | 26.70 | $11.86 | 6.3M |
| 2024-06-10 | 43.63 | $14.79 | 2.1M |
| 2024-06-07 | 50.12 | $15.42 | 431100 |
| 2024-06-06 | 51.98 | $15.58 | 598200 |
| 2024-06-05 | 54.64 | $15.80 | 786200 |
| 2024-06-04 | 62.50 | $16.37 | 889400 |
| 2024-06-03 | 63.42 | $16.43 | 870200 |
| 2024-05-31 | 59.89 | $16.05 | 663300 |
| 2024-05-30 | 55.02 | $15.60 | 694100 |
| 2024-05-29 | 47.78 | $15.06 | 520500 |
| 2024-05-28 | 49.32 | $15.17 | 668500 |
| 2024-05-24 | 54.96 | $15.54 | 530700 |
| 2024-05-23 | 52.45 | $15.36 | 577500 |
| 2024-05-22 | 57.16 | $15.64 | 793800 |
| 2024-05-21 | 55.81 | $15.54 | 914300 |
| 2024-05-20 | 49.12 | $15.10 | 767300 |
| 2024-05-17 | 47.93 | $15.03 | 491100 |
| 2024-05-16 | 49.18 | $15.11 | 772300 |
| 2024-05-15 | 45.64 | $14.90 | 637400 |
| 2024-05-14 | 49.54 | $15.15 | 785100 |
| 2024-05-13 | 50.86 | $15.23 | 904400 |
| 2024-05-10 | 56.80 | $15.56 | 746900 |
| 2024-05-09 | 55.76 | $15.49 | 1.3M |
| 2024-05-08 | 53.80 | $15.36 | 657000 |
| 2024-05-07 | 53.03 | $15.31 | 1.1M |
| 2024-05-06 | 52.74 | $15.29 | 626200 |
| 2024-05-03 | 52.31 | $15.26 | 543800 |
| 2024-05-02 | 52.76 | $15.29 | 481100 |
| 2024-05-01 | 46.09 | $14.84 | 614900 |
| 2024-04-30 | 46.93 | $14.90 | 606300 |
| 2024-04-29 | 49.80 | $15.10 | 591000 |
| 2024-04-26 | 49.21 | $15.06 | 576800 |
| 2024-04-25 | 47.90 | $14.97 | 429000 |
| 2024-04-24 | 49.94 | $15.12 | 542200 |
| 2024-04-23 | 50.08 | $15.13 | 439500 |
| 2024-04-22 | 47.52 | $14.94 | 462700 |
| 2024-04-19 | 44.52 | $14.73 | 818300 |
| 2024-04-18 | 44.09 | $14.70 | 652300 |
| 2024-04-17 | 46.02 | $14.87 | 403500 |
| 2024-04-16 | 49.02 | $15.12 | 401600 |
| 2024-04-15 | 50.01 | $15.20 | 328400 |
| 2024-04-12 | 52.27 | $15.38 | 366700 |
| 2024-04-11 | 56.88 | $15.72 | 476500 |
| 2024-04-10 | 56.78 | $15.71 | 844000 |
| 2024-04-09 | 60.46 | $15.97 | 508500 |
| 2024-04-08 | 62.24 | $16.09 | 745800 |
| 2024-04-05 | 57.61 | $15.62 | 902700 |
| 2024-04-04 | 54.70 | $15.36 | 465200 |
| 2024-04-03 | 54.97 | $15.38 | 410600 |
| 2024-04-02 | 53.64 | $15.26 | 853300 |
| 2024-04-01 | 57.41 | $15.54 | 758900 |
| 2024-03-28 | 58.39 | $15.61 | 762100 |
| 2024-03-27 | 58.93 | $15.65 | 634300 |
| 2024-03-26 | 58.93 | $15.65 | 770500 |
| 2024-03-25 | 61.25 | $15.83 | 941900 |
| 2024-03-22 | 64.74 | $16.09 | 632000 |
| 2024-03-21 | 65.01 | $16.11 | 1.3M |
| 2024-03-20 | 61.74 | $15.68 | 1.3M |
| 2024-03-19 | 52.29 | $14.72 | 1.5M |
| 2024-03-18 | 49.83 | $14.52 | 821400 |
| 2024-03-15 | 54.20 | $14.85 | 2.6M |
| 2024-03-14 | 50.85 | $14.58 | 744200 |
| 2024-03-13 | 53.32 | $14.76 | 832600 |
| 2024-03-12 | 51.84 | $14.64 | 1.2M |
| 2024-03-11 | 55.02 | $14.87 | 577300 |
| 2024-03-08 | 55.02 | $14.87 | 635000 |
| 2024-03-07 | 54.80 | $14.85 | 639100 |
| 2024-03-06 | 53.85 | $14.76 | 674600 |
| 2024-03-05 | 51.36 | $14.53 | 936200 |
| 2024-03-04 | 51.59 | $14.55 | 836400 |
| 2024-03-01 | 56.92 | $14.99 | 788900 |
| 2024-02-29 | 60.14 | $15.23 | 1.2M |
| 2024-02-28 | 56.00 | $14.81 | 1.3M |
| 2024-02-27 | 53.94 | $14.62 | 1.2M |
| 2024-02-26 | 52.16 | $14.46 | 1.1M |
| 2024-02-23 | 50.56 | $14.32 | 862400 |
| 2024-02-22 | 49.99 | $14.27 | 862200 |
| 2024-02-21 | 50.43 | $14.31 | 893800 |
| 2024-02-20 | 49.91 | $14.26 | 1.2M |
| 2024-02-16 | 53.55 | $14.60 | 1.4M |
| 2024-02-15 | 49.87 | $14.24 | 1.5M |
| 2024-02-14 | 48.47 | $14.11 | 1.3M |
| 2024-02-13 | 50.75 | $14.33 | 1.6M |
| 2024-02-12 | 54.75 | $14.69 | 1.4M |
| 2024-02-09 | 56.52 | $14.84 | 1.5M |
| 2024-02-08 | 58.43 | $15.00 | 1.5M |
| 2024-02-07 | 49.89 | $14.15 | 1.3M |
| 2024-02-06 | 49.54 | $14.12 | 745800 |
| 2024-02-05 | 52.91 | $14.41 | 978100 |
| 2024-02-02 | 53.87 | $14.49 | 868400 |
| 2024-02-01 | 56.04 | $14.67 | 988300 |
| 2024-01-31 | 51.39 | $14.22 | 900000 |
| 2024-01-30 | 55.89 | $14.58 | 533900 |
| 2024-01-29 | 60.05 | $14.88 | 637700 |
| 2024-01-26 | 56.57 | $14.54 | 604300 |
| 2024-01-25 | 55.81 | $14.47 | 923700 |
| 2024-01-24 | 63.94 | $15.01 | 1.1M |
| 2024-01-23 | 60.83 | $14.70 | 864800 |
| 2024-01-22 | 58.06 | $14.45 | 1.1M |
| 2024-01-19 | 49.01 | $13.79 | 1.1M |
| 2024-01-18 | 45.63 | $13.59 | 653400 |
| 2024-01-17 | 44.40 | $13.52 | 578500 |
| 2024-01-16 | 45.09 | $13.57 | 561500 |
| 2024-01-12 | 45.23 | $13.58 | 797900 |
| 2024-01-11 | 48.64 | $13.83 | 809700 |
| 2024-01-10 | 49.35 | $13.88 | 1.2M |
| 2024-01-09 | 45.26 | $13.61 | 763100 |
| 2024-01-08 | 50.42 | $13.97 | 701800 |
| 2024-01-05 | 48.24 | $13.83 | 1.0M |
| 2024-01-04 | 51.96 | $14.07 | 1.1M |
| 2024-01-03 | 61.09 | $14.56 | 765700 |
| 2024-01-02 | 59.58 | $14.45 | 814300 |
| 2023-12-29 | 61.22 | $14.53 | 876900 |
| 2023-12-28 | 62.88 | $14.61 | 447700 |
| 2023-12-27 | 63.08 | $14.62 | 454500 |
| 2023-12-26 | 64.46 | $14.69 | 367800 |
| 2023-12-22 | 63.70 | $14.62 | 709800 |
| 2023-12-21 | 63.39 | $14.59 | 710200 |
| 2023-12-20 | 59.60 | $14.25 | 691300 |
| 2023-12-19 | 61.19 | $14.34 | 772100 |
| 2023-12-18 | 60.30 | $14.26 | 802000 |
| 2023-12-15 | 62.00 | $14.36 | 2.8M |
| 2023-12-14 | 61.69 | $14.33 | 1.2M |
| 2023-12-13 | 61.39 | $14.30 | 1.1M |
| 2023-12-12 | 57.08 | $13.89 | 901700 |
| 2023-12-11 | 53.98 | $13.63 | 936900 |
| 2023-12-08 | 56.67 | $13.81 | 833900 |
| 2023-12-07 | 55.97 | $13.75 | 3.4M |
| 2023-12-06 | 55.75 | $13.73 | 882800 |
| 2023-12-05 | 59.50 | $13.99 | 656000 |
| 2023-12-04 | 60.24 | $14.04 | 1.1M |
| 2023-12-01 | 66.36 | $14.43 | 853000 |
| 2023-11-30 | 67.02 | $14.47 | 788700 |
| 2023-11-29 | 70.72 | $14.69 | 1.2M |
| 2023-11-28 | 72.27 | $14.78 | 1.4M |
| 2023-11-27 | 73.11 | $14.83 | 885800 |
| 2023-11-24 | 69.52 | $14.30 | 546300 |
| 2023-11-22 | 69.15 | $14.25 | 917100 |
| 2023-11-21 | 63.54 | $13.58 | 627100 |
| 2023-11-20 | 67.36 | $13.80 | 759300 |
| 2023-11-17 | 66.76 | $13.73 | 821800 |
| 2023-11-16 | 65.63 | $13.60 | 802400 |
| 2023-11-15 | 67.13 | $13.69 | 782900 |
| 2023-11-14 | 70.87 | $13.91 | 1.2M |
| 2023-11-13 | 68.27 | $13.57 | 577100 |
| 2023-11-10 | 69.31 | $13.63 | 830000 |
| 2023-11-09 | 70.32 | $13.69 | 1.0M |
| 2023-11-08 | 78.31 | $14.13 | 1.2M |
| 2023-11-07 | 78.25 | $14.12 | 2.5M |
| 2023-11-06 | 74.01 | $13.42 | 1.1M |
| 2023-11-03 | 73.15 | $13.30 | 1.0M |
| 2023-11-02 | 72.87 | $13.26 | 1.2M |
| 2023-11-01 | 70.99 | $13.00 | 976600 |
| 2023-10-31 | 68.60 | $12.70 | 788000 |
| 2023-10-30 | 66.87 | $12.50 | 812800 |
| 2023-10-27 | 65.61 | $12.36 | 1.1M |
| 2023-10-26 | 74.22 | $12.81 | 1.1M |
| 2023-10-25 | 72.22 | $12.55 | 1.6M |
| 2023-10-24 | 71.98 | $12.52 | 2.3M |
| 2023-10-23 | 64.20 | $11.72 | 1.2M |
| 2023-10-20 | 60.13 | $11.41 | 1.8M |
| 2023-10-19 | 57.62 | $11.24 | 1.2M |
| 2023-10-18 | 55.58 | $11.11 | 581200 |
| 2023-10-17 | 58.89 | $11.27 | 752700 |
| 2023-10-16 | 59.73 | $11.31 | 927700 |
| 2023-10-13 | 55.32 | $11.02 | 756800 |
| 2023-10-12 | 61.49 | $11.30 | 635200 |
| 2023-10-11 | 64.17 | $11.41 | 793800 |
| 2023-10-10 | 63.76 | $11.38 | 939200 |
| 2023-10-09 | 64.22 | $11.40 | 943000 |
| 2023-10-06 | 61.99 | $11.23 | 1.3M |
| 2023-10-05 | 60.62 | $11.13 | 864000 |
| 2023-10-04 | 59.37 | $11.04 | 572500 |
| 2023-10-03 | 60.80 | $11.11 | 772400 |
| 2023-10-02 | 67.90 | $11.43 | 914200 |
| 2023-09-29 | 65.76 | $11.25 | 832500 |
| 2023-09-28 | 64.64 | $11.16 | 677200 |
| 2023-09-27 | 63.51 | $11.07 | 1.0M |
| 2023-09-26 | 57.31 | $10.64 | 735500 |
| 2023-09-25 | 58.41 | $10.69 | 473100 |
| 2023-09-22 | 60.61 | $10.79 | 796800 |
| 2023-09-21 | 58.37 | $10.64 | 547700 |
| 2023-09-20 | 55.15 | $10.44 | 452000 |
| 2023-09-19 | 53.96 | $10.37 | 482500 |
| 2023-09-18 | 52.06 | $10.26 | 344800 |
| 2023-09-15 | 53.59 | $10.34 | 2.2M |
| 2023-09-14 | 53.59 | $10.34 | 437200 |
| 2023-09-13 | 49.78 | $10.11 | 478300 |
| 2023-09-12 | 49.43 | $10.09 | 426900 |
| 2023-09-11 | 50.75 | $10.17 | 891800 |
| 2023-09-08 | 49.80 | $10.11 | 563600 |
| 2023-09-07 | 58.60 | $10.60 | 516500 |
| 2023-09-06 | 58.31 | $10.58 | 596900 |
| 2023-09-05 | 59.68 | $10.65 | 646100 |
| 2023-09-01 | 67.17 | $11.00 | 619300 |
| 2023-08-31 | 64.25 | $10.76 | 477800 |
| 2023-08-30 | 66.59 | $10.86 | 673800 |
| 2023-08-29 | 60.73 | $10.43 | 402300 |
| 2023-08-28 | 57.79 | $10.25 | 441000 |
| 2023-08-25 | 56.23 | $10.16 | 446900 |
| 2023-08-24 | 58.75 | $10.27 | 455800 |
| 2023-08-23 | 60.62 | $10.35 | 321200 |
| 2023-08-22 | 58.91 | $10.24 | 385300 |
| 2023-08-21 | 60.74 | $10.32 | 385200 |
| 2023-08-18 | 60.96 | $10.33 | 630200 |
| 2023-08-17 | 60.12 | $10.27 | 590400 |
| 2023-08-16 | 59.71 | $10.24 | 730800 |
| 2023-08-15 | 61.31 | $10.32 | 589700 |
| 2023-08-14 | 64.18 | $10.46 | 656200 |
| 2023-08-11 | 64.80 | $10.49 | 800100 |
| 2023-08-10 | 62.64 | $10.30 | 1.1M |
| 2023-08-09 | 68.30 | $10.57 | 1.2M |
| 2023-08-08 | 60.67 | $9.96 | 1.4M |
| 2023-08-07 | 51.82 | $9.47 | 466100 |
| 2023-08-04 | 52.98 | $9.52 | 394700 |
| 2023-08-03 | 52.17 | $9.48 | 412000 |
| 2023-08-02 | 56.07 | $9.65 | 297600 |
| 2023-08-01 | 57.76 | $9.72 | 512500 |
| 2023-07-31 | 57.41 | $9.70 | 637200 |
| 2023-07-28 | 54.18 | $9.52 | 555400 |
| 2023-07-27 | 52.47 | $9.43 | 549800 |
| 2023-07-26 | 58.21 | $9.68 | 647500 |
| 2023-07-25 | 56.96 | $9.61 | 426100 |
| 2023-07-24 | 54.94 | $9.50 | 521800 |
| 2023-07-21 | 48.71 | $9.20 | 400600 |
| 2023-07-20 | 50.48 | $9.28 | 568600 |
| 2023-07-19 | 50.48 | $9.28 | 571800 |
| 2023-07-18 | 51.75 | $9.34 | 409400 |
| 2023-07-17 | 50.16 | $9.26 | 894800 |
| 2023-07-14 | 52.20 | $9.36 | 335500 |
| 2023-07-13 | 56.34 | $9.55 | 544700 |
| 2023-07-12 | 55.64 | $9.51 | 471100 |
| 2023-07-11 | 51.76 | $9.30 | 394400 |
| 2023-07-10 | 49.57 | $9.19 | 487100 |
| 2023-07-07 | 48.56 | $9.14 | 504500 |
| 2023-07-06 | 47.96 | $9.11 | 451500 |
| 2023-07-05 | 50.36 | $9.24 | 519800 |
| 2023-07-03 | 56.55 | $9.54 | 209800 |
| 2023-06-30 | 54.23 | $9.41 | 573300 |
| 2023-06-29 | 54.05 | $9.40 | 536000 |
| 2023-06-28 | 55.28 | $9.46 | 404100 |
| 2023-06-27 | 57.35 | $9.56 | 477300 |
| 2023-06-26 | 55.94 | $9.47 | 754000 |
| 2023-06-23 | 55.63 | $9.45 | 1.6M |
| 2023-06-22 | 55.19 | $9.42 | 964800 |
| 2023-06-21 | 56.64 | $9.50 | 910800 |
| 2023-06-20 | 54.65 | $9.36 | 788300 |
| 2023-06-16 | 53.79 | $9.30 | 2.7M |
| 2023-06-15 | 54.78 | $9.36 | 950400 |
| 2023-06-14 | 50.93 | $9.09 | 769200 |
| 2023-06-13 | 51.70 | $9.14 | 780700 |
| 2023-06-12 | 53.56 | $9.26 | 1.1M |
| 2023-06-09 | 53.30 | $9.24 | 865700 |
| 2023-06-08 | 55.72 | $9.40 | 634400 |
| 2023-06-07 | 56.64 | $9.46 | 1.0M |
| 2023-06-06 | 53.61 | $9.21 | 837300 |
| 2023-06-05 | 45.02 | $8.62 | 678000 |
| 2023-06-02 | 49.29 | $8.91 | 702000 |
| 2023-06-01 | 45.57 | $8.69 | 863500 |
| 2023-05-31 | 44.34 | $8.62 | 820900 |
| 2023-05-30 | 40.11 | $8.39 | 815100 |
| 2023-05-26 | 40.75 | $8.44 | 542200 |
| 2023-05-25 | 41.38 | $8.49 | 874400 |
| 2023-05-24 | 47.80 | $8.95 | 979500 |
| 2023-05-23 | 45.35 | $8.81 | 677200 |
| 2023-05-22 | 45.79 | $8.84 | 810300 |
| 2023-05-19 | 46.07 | $8.86 | 730000 |
| 2023-05-18 | 46.75 | $8.91 | 593800 |
| 2023-05-17 | 46.60 | $8.90 | 762900 |
| 2023-05-16 | 46.32 | $8.88 | 565300 |
| 2023-05-15 | 46.04 | $8.86 | 878900 |
| 2023-05-12 | 50.36 | $9.21 | 1.1M |
| 2023-05-11 | 52.64 | $9.38 | 1.8M |
| 2023-05-10 | 50.11 | $9.18 | 1.8M |
| 2023-05-09 | 54.68 | $9.51 | 3.2M |
| 2023-05-08 | 51.77 | $9.28 | 1.9M |
| 2023-05-05 | 43.36 | $8.72 | 923000 |
| 2023-05-04 | 36.82 | $8.37 | 1.9M |
| 2023-05-03 | 38.76 | $8.53 | 1.0M |
| 2023-05-02 | 40.54 | $8.67 | 831600 |
| 2023-05-01 | 42.12 | $8.79 | 562700 |
| 2023-04-28 | 42.12 | $8.79 | 677700 |
| 2023-04-27 | 36.76 | $8.50 | 844200 |
| 2023-04-26 | 33.32 | $8.33 | 940500 |
| 2023-04-25 | 35.36 | $8.52 | 1.6M |
| 2023-04-24 | 45.36 | $9.24 | 638000 |
| 2023-04-21 | 44.53 | $9.20 | 778000 |
| 2023-04-20 | 44.13 | $9.18 | 593200 |
| 2023-04-19 | 43.94 | $9.17 | 686700 |
| 2023-04-18 | 41.64 | $9.05 | 396200 |
| 2023-04-17 | 43.62 | $9.19 | 437000 |
| 2023-04-14 | 46.00 | $9.35 | 787300 |
| 2023-04-13 | 49.53 | $9.57 | 745900 |
| 2023-04-12 | 47.07 | $9.43 | 644400 |
| 2023-04-11 | 49.35 | $9.57 | 1.1M |
| 2023-04-10 | 48.33 | $9.51 | 901700 |
| 2023-04-06 | 45.38 | $9.34 | 583100 |
| 2023-04-05 | 41.05 | $9.11 | 564700 |
| 2023-04-04 | 40.66 | $9.09 | 524700 |
| 2023-04-03 | 42.80 | $9.25 | 618400 |
| 2023-03-31 | 41.89 | $9.20 | 963100 |
| 2023-03-30 | 40.27 | $9.11 | 524000 |
| 2023-03-29 | 39.73 | $9.08 | 936200 |
| 2023-03-28 | 39.96 | $9.10 | 525900 |
| 2023-03-27 | 39.80 | $9.09 | 705400 |
| 2023-03-24 | 38.53 | $9.01 | 606100 |
| 2023-03-23 | 38.22 | $8.99 | 1.1M |
| 2023-03-22 | 37.32 | $8.93 | 828400 |
| 2023-03-21 | 38.02 | $9.01 | 989000 |
| 2023-03-20 | 37.18 | $8.95 | 963900 |
| 2023-03-17 | 37.43 | $8.98 | 3.5M |
| 2023-03-16 | 38.21 | $9.08 | 1.2M |
| 2023-03-15 | 40.80 | $9.40 | 1.6M |
| 2023-03-14 | 43.24 | $9.68 | 1.6M |
| 2023-03-13 | 38.09 | $9.27 | 1.2M |
| 2023-03-10 | 40.75 | $9.58 | 1.3M |
| 2023-03-09 | 40.37 | $9.55 | 1.1M |
| 2023-03-08 | 42.82 | $9.83 | 851800 |
| 2023-03-07 | 38.24 | $9.47 | 1.1M |
| 2023-03-06 | 40.01 | $9.68 | 1.0M |
| 2023-03-03 | 44.29 | $10.14 | 1.1M |
| 2023-03-02 | 38.89 | $9.74 | 738900 |
| 2023-03-01 | 39.53 | $9.81 | 655200 |
| 2023-02-28 | 38.16 | $9.71 | 1.0M |
| 2023-02-27 | 39.00 | $9.81 | 656800 |
| 2023-02-24 | 40.97 | $10.04 | 718100 |
| 2023-02-23 | 41.85 | $10.14 | 767700 |
| 2023-02-22 | 40.89 | $10.06 | 1.5M |
| 2023-02-21 | 44.75 | $10.50 | 1.1M |
| 2023-02-17 | 45.31 | $10.56 | 872500 |
| 2023-02-16 | 49.48 | $10.99 | 1.2M |
| 2023-02-15 | 47.67 | $10.82 | 930200 |
| 2023-02-14 | 48.35 | $10.89 | 2.6M |
| 2023-02-13 | 56.02 | $11.60 | 1.5M |
| 2023-02-10 | 55.45 | $11.54 | 1.5M |
| 2023-02-09 | 54.14 | $11.40 | 3.6M |
| 2023-02-08 | 37.71 | $10.08 | 1.8M |
| 2023-02-07 | 38.81 | $10.19 | 1.3M |
| 2023-02-06 | 37.55 | $10.11 | 1.1M |
| 2023-02-03 | 40.95 | $10.45 | 1.1M |
| 2023-02-02 | 42.68 | $10.61 | 816700 |
| 2023-02-01 | 42.68 | $10.61 | 1.1M |
| 2023-01-31 | 42.99 | $10.64 | 1.3M |
| 2023-01-30 | 39.40 | $10.38 | 723800 |
| 2023-01-27 | 41.10 | $10.56 | 460900 |
| 2023-01-26 | 43.69 | $10.82 | 982900 |
| 2023-01-25 | 45.58 | $11.00 | 1.2M |
| 2023-01-24 | 40.26 | $10.61 | 994400 |
| 2023-01-23 | 41.24 | $10.71 | 999700 |
| 2023-01-20 | 45.23 | $11.09 | 1.0M |
| 2023-01-19 | 44.01 | $11.00 | 1.2M |
| 2023-01-18 | 44.43 | $11.04 | 833800 |
| 2023-01-17 | 46.96 | $11.28 | 614500 |
| 2023-01-13 | 49.42 | $11.50 | 527300 |
| 2023-01-12 | 50.33 | $11.58 | 781200 |
| 2023-01-11 | 48.53 | $11.42 | 864000 |
| 2023-01-10 | 45.85 | $11.19 | 720500 |
| 2023-01-09 | 47.59 | $11.36 | 968000 |
| 2023-01-06 | 48.94 | $11.49 | 614200 |
| 2023-01-05 | 47.52 | $11.36 | 848500 |
| 2023-01-04 | 47.42 | $11.35 | 757500 |
| 2023-01-03 | 48.63 | $11.48 | 808200 |
| 2022-12-30 | 49.37 | $11.56 | 765100 |
| 2022-12-29 | 50.10 | $11.64 | 532600 |
| 2022-12-28 | 50.27 | $11.66 | 1.7M |
| 2022-12-27 | 56.78 | $12.35 | 968900 |
| 2022-12-23 | 52.65 | $11.86 | 436600 |
| 2022-12-22 | 51.29 | $11.71 | 723300 |
| 2022-12-21 | 52.05 | $11.79 | 652600 |
| 2022-12-20 | 48.44 | $11.39 | 1.4M |
| 2022-12-19 | 54.14 | $11.98 | 2.0M |
| 2022-12-16 | 48.48 | $11.40 | 4.8M |
| 2022-12-15 | 50.00 | $11.55 | 823200 |
| 2022-12-14 | 53.16 | $11.85 | 721900 |
| 2022-12-13 | 51.91 | $11.72 | 942200 |
| 2022-12-12 | 50.85 | $11.61 | 824300 |
| 2022-12-09 | 52.04 | $11.73 | 1.0M |
| 2022-12-08 | 55.62 | $12.08 | 665700 |
| 2022-12-07 | 54.60 | $11.96 | 1.3M |
| 2022-12-06 | 65.01 | $12.84 | 692400 |
| 2022-12-05 | 64.27 | $12.74 | 717000 |
| 2022-12-02 | 64.79 | $12.78 | 687000 |
| 2022-12-01 | 69.72 | $13.15 | 865200 |
| 2022-11-30 | 71.54 | $13.28 | 1.4M |
| 2022-11-29 | 70.23 | $13.05 | 1.7M |
| 2022-11-28 | 64.13 | $12.15 | 889700 |
| 2022-11-25 | 64.69 | $12.19 | 327400 |
| 2022-11-23 | 64.39 | $12.15 | 423400 |
| 2022-11-22 | 63.37 | $12.01 | 856200 |
| 2022-11-21 | 65.40 | $12.17 | 975600 |
| 2022-11-18 | 65.21 | $12.14 | 1.3M |
| 2022-11-17 | 65.08 | $12.12 | 781000 |
| 2022-11-16 | 63.49 | $11.87 | 1.6M |
| 2022-11-15 | 61.64 | $11.59 | 1.3M |
| 2022-11-14 | 57.55 | $11.03 | 1.4M |
| 2022-11-11 | 55.54 | $10.78 | 928100 |
| 2022-11-10 | 60.09 | $11.20 | 1.4M |
| 2022-11-09 | 57.99 | $10.93 | 2.5M |
| 2022-11-08 | 67.47 | $11.69 | 1.4M |
| 2022-11-07 | 70.65 | $11.91 | 1.5M |
| 2022-11-04 | 65.78 | $11.21 | 1.2M |
| 2022-11-03 | 59.26 | $10.50 | 1.6M |
| 2022-11-02 | 52.62 | $9.95 | 851700 |
| 2022-11-01 | 56.78 | $10.21 | 995900 |
| 2022-10-31 | 61.38 | $10.47 | 748600 |
| 2022-10-28 | 60.08 | $10.36 | 762500 |
| 2022-10-27 | 59.61 | $10.32 | 897500 |
| 2022-10-26 | 56.44 | $10.06 | 761300 |
| 2022-10-25 | 54.08 | $9.88 | 1.0M |
| 2022-10-24 | 51.13 | $9.67 | 1.2M |
| 2022-10-21 | 49.37 | $9.55 | 944800 |
| 2022-10-20 | 49.08 | $9.53 | 625500 |
| 2022-10-19 | 50.46 | $9.63 | 671500 |
| 2022-10-18 | 48.68 | $9.50 | 749100 |
| 2022-10-17 | 48.94 | $9.52 | 754000 |
| 2022-10-14 | 47.35 | $9.40 | 525500 |
| 2022-10-13 | 49.41 | $9.57 | 695500 |
| 2022-10-12 | 43.97 | $9.17 | 756700 |
| 2022-10-11 | 49.68 | $9.62 | 601800 |
| 2022-10-10 | 48.55 | $9.54 | 544600 |
| 2022-10-07 | 47.00 | $9.43 | 935900 |
| 2022-10-06 | 49.73 | $9.64 | 570200 |
| 2022-10-05 | 51.06 | $9.74 | 695300 |
| 2022-10-04 | 51.86 | $9.80 | 1.4M |
| 2022-10-03 | 46.44 | $9.39 | 851800 |
| 2022-09-30 | 37.46 | $8.84 | 1.2M |
| 2022-09-29 | 37.10 | $8.82 | 569900 |
| 2022-09-28 | 40.33 | $9.11 | 702400 |
| 2022-09-27 | 36.33 | $8.89 | 839400 |
| 2022-09-26 | 36.75 | $8.93 | 988700 |
| 2022-09-23 | 39.62 | $9.19 | 1.1M |
| 2022-09-22 | 43.19 | $9.48 | 675900 |
| 2022-09-21 | 43.84 | $9.53 | 623100 |
| 2022-09-20 | 42.36 | $9.44 | 948400 |
| 2022-09-19 | 45.66 | $9.70 | 514300 |
| 2022-09-16 | 46.19 | $9.74 | 3.5M |
| 2022-09-15 | 43.73 | $9.58 | 925200 |
| 2022-09-14 | 44.70 | $9.66 | 894700 |
| 2022-09-13 | 43.20 | $9.56 | 903300 |
| 2022-09-12 | 46.94 | $9.87 | 595100 |
| 2022-09-09 | 43.97 | $9.67 | 652300 |
| 2022-09-08 | 39.28 | $9.38 | 670600 |
| 2022-09-07 | 41.68 | $9.59 | 690800 |
| 2022-09-06 | 37.72 | $9.36 | 1.2M |
| 2022-09-02 | 39.72 | $9.54 | 629700 |
| 2022-09-01 | 40.40 | $9.60 | 619100 |
| 2022-08-31 | 39.25 | $9.53 | 1.1M |
| 2022-08-30 | 40.64 | $9.66 | 664000 |
| 2022-08-29 | 45.32 | $10.06 | 910200 |
| 2022-08-26 | 40.61 | $9.77 | 2.1M |
| 2022-08-25 | 40.72 | $9.78 | 736100 |
| 2022-08-24 | 38.23 | $9.63 | 905000 |
| 2022-08-23 | 39.93 | $9.79 | 1.8M |
| 2022-08-22 | 39.29 | $9.75 | 1.9M |
| 2022-08-19 | 39.69 | $9.79 | 787400 |
| 2022-08-18 | 41.62 | $9.98 | 1.0M |
| 2022-08-17 | 42.65 | $10.08 | 2.0M |
| 2022-08-16 | 42.95 | $10.11 | 2.2M |
| 2022-08-15 | 44.88 | $10.30 | 2.1M |
| 2022-08-12 | 41.88 | $10.07 | 2.7M |
| 2022-08-11 | 39.15 | $9.87 | 1.5M |
| 2022-08-10 | 35.25 | $9.60 | 1.5M |
| 2022-08-09 | 33.75 | $9.50 | 1.3M |
| 2022-08-08 | 34.67 | $9.62 | 1.3M |
| 2022-08-05 | 34.10 | $9.58 | 1.5M |
| 2022-08-04 | 35.87 | $9.82 | 1.5M |
| 2022-08-03 | 40.52 | $10.38 | 2.9M |
| 2022-08-02 | 45.75 | $10.90 | 1.9M |
| 2022-08-01 | 42.06 | $10.63 | 847300 |
| 2022-07-29 | 43.51 | $10.77 | 723200 |
| 2022-07-28 | 46.23 | $11.02 | 1.3M |
| 2022-07-27 | 48.42 | $11.21 | 876000 |
| 2022-07-26 | 47.30 | $11.12 | 1.1M |
| 2022-07-25 | 45.55 | $10.98 | 1.1M |
| 2022-07-22 | 45.76 | $11.00 | 447700 |
| 2022-07-21 | 46.45 | $11.07 | 532900 |
| 2022-07-20 | 51.70 | $11.56 | 911900 |
| 2022-07-19 | 48.67 | $11.29 | 1.0M |
| 2022-07-18 | 44.89 | $10.98 | 471600 |
| 2022-07-15 | 44.99 | $10.99 | 563700 |
| 2022-07-14 | 41.74 | $10.73 | 366500 |
| 2022-07-13 | 43.52 | $10.92 | 453400 |
| 2022-07-12 | 45.37 | $11.11 | 538400 |
| 2022-07-11 | 46.35 | $11.21 | 518200 |
| 2022-07-08 | 44.52 | $11.05 | 416900 |
| 2022-07-07 | 41.20 | $10.77 | 572500 |
| 2022-07-06 | 41.08 | $10.76 | 958900 |
| 2022-07-05 | 44.34 | $11.14 | 961300 |
| 2022-07-01 | 44.34 | $11.14 | 612000 |
| 2022-06-30 | 44.02 | $11.11 | 967500 |
| 2022-06-29 | 45.42 | $11.28 | 852500 |
| 2022-06-28 | 46.40 | $11.40 | 664200 |
| 2022-06-27 | 48.31 | $11.63 | 560100 |
| 2022-06-24 | 48.64 | $11.67 | 894800 |
| 2022-06-23 | 43.30 | $11.09 | 575900 |
| 2022-06-22 | 42.42 | $11.00 | 858800 |
| 2022-06-21 | 43.13 | $11.10 | 743600 |
| 2022-06-17 | 40.88 | $10.86 | 2.4M |
| 2022-06-16 | 39.84 | $10.75 | 2.1M |
| 2022-06-15 | 45.25 | $11.54 | 599000 |
| 2022-06-14 | 44.98 | $11.51 | 666400 |
| 2022-06-13 | 45.99 | $11.65 | 1.1M |
| 2022-06-10 | 50.58 | $12.25 | 637500 |
| 2022-06-09 | 51.64 | $12.38 | 825100 |
| 2022-06-08 | 55.38 | $12.82 | 844800 |
| 2022-06-07 | 57.54 | $13.06 | 867600 |
| 2022-06-06 | 55.83 | $12.81 | 1.5M |
| 2022-06-03 | 53.12 | $12.43 | 949700 |
| 2022-06-02 | 55.24 | $12.68 | 794500 |
| 2022-06-01 | 54.76 | $12.61 | 1.2M |
| 2022-05-31 | 56.92 | $12.87 | 1.3M |
| 2022-05-27 | 58.00 | $13.00 | 933900 |
| 2022-05-26 | 58.25 | $13.03 | 735700 |
| 2022-05-25 | 60.09 | $13.26 | 1.2M |
| 2022-05-24 | 58.18 | $12.91 | 975700 |
| 2022-05-23 | 55.34 | $12.42 | 1.1M |
| 2022-05-20 | 53.76 | $12.16 | 1.5M |
| 2022-05-19 | 53.39 | $12.10 | 1.3M |
| 2022-05-18 | 50.12 | $11.57 | 1.0M |
| 2022-05-17 | 51.75 | $11.82 | 888800 |
| 2022-05-16 | 48.64 | $11.33 | 1.2M |
| 2022-05-13 | 44.02 | $10.67 | 1.3M |
| 2022-05-12 | 42.07 | $10.41 | 1.6M |
| 2022-05-11 | 41.70 | $10.36 | 1.1M |
| 2022-05-10 | 44.00 | $10.79 | 1.4M |
| 2022-05-09 | 48.96 | $11.62 | 964200 |
| 2022-05-06 | 52.54 | $12.15 | 1.1M |
| 2022-05-05 | 51.53 | $11.99 | 3.3M |
| 2022-05-04 | 66.22 | $13.73 | 803900 |
| 2022-05-03 | 63.31 | $13.22 | 580300 |
| 2022-05-02 | 61.45 | $12.92 | 1.1M |
| 2022-04-29 | 58.16 | $12.43 | 606800 |
| 2022-04-28 | 64.21 | $13.00 | 478200 |
| 2022-04-27 | 62.66 | $12.76 | 553400 |
| 2022-04-26 | 60.84 | $12.49 | 1.0M |
| 2022-04-25 | 65.80 | $12.93 | 1.1M |
| 2022-04-22 | 67.10 | $13.04 | 774400 |
| 2022-04-21 | 71.62 | $13.41 | 905400 |
| 2022-04-20 | 76.94 | $13.81 | 1.8M |
| 2022-04-19 | 76.86 | $13.79 | 1.5M |
| 2022-04-18 | 74.01 | $13.14 | 1.5M |
| 2022-04-14 | 78.37 | $13.45 | 4.9M |
| 2022-04-13 | 68.39 | $11.70 | 1.2M |
| 2022-04-12 | 66.46 | $11.47 | 615100 |
| 2022-04-11 | 62.89 | $11.09 | 905400 |
| 2022-04-08 | 64.26 | $11.17 | 511200 |
| 2022-04-07 | 64.93 | $11.21 | 612700 |
| 2022-04-06 | 68.31 | $11.41 | 691100 |
| 2022-04-05 | 67.83 | $11.35 | 1.4M |
| 2022-04-04 | 73.06 | $11.65 | 755300 |
| 2022-04-01 | 71.96 | $11.49 | 1.2M |
| 2022-03-31 | 69.62 | $11.17 | 2.8M |
| 2022-03-30 | 59.04 | $10.13 | 588200 |
| 2022-03-29 | 60.39 | $10.20 | 649100 |
| 2022-03-28 | 57.50 | $9.98 | 575400 |
| 2022-03-25 | 59.76 | $10.10 | 490800 |
| 2022-03-24 | 55.31 | $9.78 | 296500 |
| 2022-03-23 | 54.87 | $9.75 | 881300 |
| 2022-03-22 | 54.14 | $9.70 | 553700 |
| 2022-03-21 | 54.98 | $9.75 | 432300 |
| 2022-03-18 | 50.96 | $9.47 | 1.7M |
| 2022-03-17 | 49.58 | $9.38 | 747100 |
| 2022-03-16 | 49.88 | $9.40 | 632500 |
| 2022-03-15 | 50.30 | $9.43 | 995400 |
| 2022-03-14 | 41.03 | $8.85 | 491100 |
| 2022-03-11 | 41.03 | $8.85 | 761500 |
| 2022-03-10 | 41.76 | $8.91 | 531300 |
| 2022-03-09 | 41.99 | $8.93 | 852000 |
| 2022-03-08 | 32.39 | $8.40 | 717900 |
| 2022-03-07 | 34.32 | $8.59 | 699600 |
| 2022-03-04 | 35.82 | $8.73 | 611200 |
| 2022-03-03 | 36.69 | $8.81 | 596500 |
| 2022-03-02 | 34.81 | $8.71 | 1.1M |
| 2022-03-01 | 35.11 | $8.74 | 638100 |
| 2022-02-28 | 39.01 | $9.11 | 745300 |
| 2022-02-25 | 39.57 | $9.16 | 710200 |
| 2022-02-24 | 36.79 | $9.00 | 2.3M |
| 2022-02-23 | 37.41 | $9.06 | 792300 |
| 2022-02-22 | 39.27 | $9.24 | 707900 |
| 2022-02-18 | 47.08 | $9.87 | 668800 |
| 2022-02-17 | 46.60 | $9.84 | 352900 |
| 2022-02-16 | 46.60 | $9.84 | 417200 |
| 2022-02-15 | 45.71 | $9.78 | 509800 |
| 2022-02-14 | 45.13 | $9.74 | 778500 |
| 2022-02-11 | 44.85 | $9.72 | 975000 |
| 2022-02-10 | 44.45 | $9.69 | 1.1M |
| 2022-02-09 | 48.61 | $10.06 | 686700 |
| 2022-02-08 | 42.22 | $9.60 | 733000 |
| 2022-02-07 | 45.37 | $9.87 | 1.5M |
| 2022-02-04 | 43.29 | $9.73 | 628900 |
| 2022-02-03 | 45.77 | $9.94 | 724300 |
| 2022-02-02 | 50.21 | $10.28 | 616600 |
| 2022-02-01 | 50.34 | $10.29 | 571000 |
| 2022-01-31 | 47.93 | $10.11 | 901800 |
| 2022-01-28 | 45.98 | $9.97 | 768400 |
| 2022-01-27 | 48.83 | $10.20 | 725100 |
| 2022-01-26 | 54.22 | $10.59 | 840600 |
| 2022-01-25 | 53.97 | $10.57 | 1.0M |
| 2022-01-24 | 48.70 | $10.17 | 1.3M |
| 2022-01-21 | 46.05 | $9.99 | 975700 |
| 2022-01-20 | 47.61 | $10.11 | 513100 |
| 2022-01-19 | 53.30 | $10.51 | 648300 |
| 2022-01-18 | 56.51 | $10.71 | 542100 |
| 2022-01-14 | 60.68 | $10.95 | 474600 |
| 2022-01-13 | 58.88 | $10.80 | 596300 |
| 2022-01-12 | 57.91 | $10.72 | 663600 |
| 2022-01-11 | 57.55 | $10.69 | 739100 |
| 2022-01-10 | 51.67 | $10.24 | 524000 |
| 2022-01-07 | 53.71 | $10.37 | 523600 |
| 2022-01-06 | 47.84 | $9.98 | 841600 |
| 2022-01-05 | 48.89 | $10.05 | 1.1M |
| 2022-01-04 | 50.72 | $10.17 | 463600 |
| 2022-01-03 | 50.13 | $10.13 | 432900 |
| 2021-12-31 | 47.75 | $9.97 | 578400 |
| 2021-12-30 | 48.03 | $9.99 | 504800 |
| 2021-12-29 | 50.77 | $10.19 | 434900 |
| 2021-12-28 | 52.04 | $10.28 | 715100 |
| 2021-12-27 | 51.79 | $10.26 | 624500 |
| 2021-12-23 | 52.18 | $10.29 | 443500 |
| 2021-12-22 | 52.18 | $10.29 | 569100 |
| 2021-12-21 | 51.63 | $10.24 | 563500 |
| 2021-12-20 | 46.03 | $9.77 | 1.1M |
| 2021-12-17 | 46.91 | $9.85 | 3.2M |
| 2021-12-16 | 42.76 | $9.53 | 883400 |
| 2021-12-15 | 45.73 | $9.81 | 1.2M |
| 2021-12-14 | 44.15 | $9.69 | 874800 |
| 2021-12-13 | 38.95 | $9.32 | 653500 |
| 2021-12-10 | 42.17 | $9.64 | 471000 |
| 2021-12-09 | 43.90 | $9.80 | 584400 |
| 2021-12-08 | 46.51 | $10.03 | 493600 |
| 2021-12-07 | 50.73 | $10.37 | 918800 |
| 2021-12-06 | 51.52 | $10.43 | 715600 |
| 2021-12-03 | 49.28 | $10.25 | 585700 |
| 2021-12-02 | 50.26 | $10.33 | 1.0M |
| 2021-12-01 | 51.23 | $10.41 | 644000 |
| 2021-11-30 | 55.81 | $10.77 | 1.2M |
| 2021-11-29 | 60.07 | $11.07 | 614800 |
| 2021-11-26 | 63.61 | $11.30 | 516800 |
| 2021-11-24 | 74.05 | $11.88 | 342900 |
| 2021-11-23 | 74.05 | $11.88 | 518800 |
| 2021-11-22 | 73.78 | $11.84 | 774200 |
| 2021-11-19 | 72.07 | $11.59 | 894400 |
| 2021-11-18 | 70.06 | $11.32 | 959300 |
| 2021-11-17 | 74.98 | $11.58 | 764100 |
| 2021-11-16 | 75.96 | $11.63 | 913500 |
| 2021-11-15 | 74.84 | $11.45 | 1.0M |
| 2021-11-12 | 74.46 | $11.39 | 1.3M |
| 2021-11-11 | 70.88 | $10.87 | 966900 |
| 2021-11-10 | 68.71 | $10.60 | 1.2M |
| 2021-11-09 | 60.28 | $9.79 | 655200 |
| 2021-11-08 | 58.30 | $9.64 | 632000 |
| 2021-11-05 | 57.36 | $9.57 | 860600 |
| 2021-11-04 | 50.37 | $9.11 | 484400 |
| 2021-11-03 | 53.84 | $9.30 | 624700 |
| 2021-11-02 | 46.90 | $8.92 | 775500 |
| 2021-11-01 | 44.83 | $8.82 | 549700 |
| 2021-10-29 | 40.18 | $8.61 | 648000 |
| 2021-10-28 | 39.01 | $8.56 | 636700 |
| 2021-10-27 | 34.14 | $8.36 | 730800 |
| 2021-10-26 | 35.63 | $8.47 | 824600 |
| 2021-10-25 | 44.50 | $9.00 | 848600 |
| 2021-10-22 | 44.50 | $9.00 | 479800 |
| 2021-10-21 | 47.73 | $9.16 | 476800 |
| 2021-10-20 | 49.22 | $9.23 | 386200 |
| 2021-10-19 | 47.44 | $9.15 | 288900 |
| 2021-10-18 | 49.08 | $9.23 | 376300 |
| 2021-10-15 | 52.97 | $9.41 | 508100 |
| 2021-10-14 | 54.81 | $9.49 | 387200 |
| 2021-10-13 | 54.81 | $9.49 | 290800 |
| 2021-10-12 | 54.64 | $9.48 | 916500 |
| 2021-10-11 | 55.25 | $9.51 | 718900 |
| 2021-10-08 | 53.42 | $9.40 | 1.1M |
| 2021-10-07 | 45.03 | $8.97 | 512000 |
| 2021-10-06 | 42.75 | $8.87 | 422500 |
| 2021-10-05 | 43.96 | $8.94 | 522500 |
| 2021-10-04 | 41.25 | $8.82 | 480600 |
| 2021-10-01 | 42.22 | $8.88 | 679000 |
| 2021-09-30 | 42.54 | $8.90 | 573400 |
| 2021-09-29 | 43.31 | $8.95 | 605900 |
| 2021-09-28 | 37.73 | $8.69 | 681000 |
| 2021-09-27 | 38.14 | $8.72 | 864300 |
| 2021-09-24 | 33.55 | $8.52 | 663000 |
| 2021-09-23 | 34.78 | $8.62 | 526700 |
| 2021-09-22 | 33.63 | $8.57 | 816400 |
| 2021-09-21 | 34.20 | $8.62 | 664800 |
| 2021-09-20 | 35.47 | $8.73 | 1.3M |
| 2021-09-17 | 31.76 | $8.56 | 2.9M |
| 2021-09-16 | 34.53 | $8.81 | 599400 |
| 2021-09-15 | 34.09 | $8.79 | 714500 |
| 2021-09-14 | 33.03 | $8.74 | 884100 |
| 2021-09-13 | 35.65 | $8.98 | 690900 |
| 2021-09-10 | 33.99 | $8.90 | 738600 |
| 2021-09-09 | 35.86 | $9.07 | 745700 |
| 2021-09-08 | 37.11 | $9.18 | 587300 |
| 2021-09-07 | 40.00 | $9.42 | 620500 |
| 2021-09-03 | 41.01 | $9.50 | 437900 |
| 2021-09-02 | 44.63 | $9.77 | 466000 |
| 2021-09-01 | 44.11 | $9.74 | 635200 |
| 2021-08-31 | 43.77 | $9.72 | 628700 |
| 2021-08-30 | 42.12 | $9.62 | 643300 |
| 2021-08-27 | 42.36 | $9.64 | 593400 |
| 2021-08-26 | 38.08 | $9.38 | 479400 |
| 2021-08-25 | 39.81 | $9.54 | 586700 |
| 2021-08-24 | 40.46 | $9.60 | 602700 |
| 2021-08-23 | 38.05 | $9.45 | 557700 |
| 2021-08-20 | 37.08 | $9.39 | 890000 |
| 2021-08-19 | 36.76 | $9.37 | 1.1M |
| 2021-08-18 | 43.33 | $10.01 | 641600 |
| 2021-08-17 | 48.76 | $10.43 | 460100 |
| 2021-08-16 | 50.48 | $10.55 | 560000 |
| 2021-08-13 | 52.99 | $10.72 | 432900 |
| 2021-08-12 | 54.82 | $10.84 | 486100 |
| 2021-08-11 | 54.32 | $10.80 | 755400 |
| 2021-08-10 | 51.11 | $10.55 | 829600 |
| 2021-08-09 | 53.09 | $10.69 | 901900 |
| 2021-08-06 | 50.76 | $10.51 | 505800 |
| 2021-08-05 | 47.74 | $10.29 | 841500 |
| 2021-08-04 | 47.46 | $10.27 | 596700 |
| 2021-08-03 | 44.22 | $10.04 | 846200 |
| 2021-08-02 | 45.61 | $10.16 | 661200 |
| 2021-07-30 | 47.03 | $10.28 | 1.1M |
| 2021-07-29 | 45.97 | $10.20 | 377000 |
| 2021-07-28 | 45.05 | $10.13 | 522200 |
| 2021-07-27 | 45.47 | $10.17 | 471200 |
| 2021-07-26 | 45.35 | $10.16 | 600900 |
| 2021-07-23 | 39.95 | $9.73 | 601600 |
| 2021-07-22 | 40.84 | $9.83 | 543800 |
| 2021-07-21 | 44.73 | $10.24 | 742900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.58
2026-07-17
Close Price
$30.65
Vol: 983436
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.58 | $30.65 | 983436 |
| 2026-07-16 | -37.94 | $30.65 | 832215 |
| 2026-07-15 | -26.35 | $31.09 | 1.0M |
| 2026-07-14 | -20.53 | $31.36 | 821800 |
| 2026-07-13 | -18.87 | $31.43 | 853408 |
| 2026-07-10 | -11.25 | $31.89 | 753545 |
| 2026-07-09 | -17.55 | $31.28 | 1.5M |
| 2026-07-08 | -24.63 | $30.62 | 1.6M |
| 2026-07-07 | -34.38 | $29.30 | 1.8M |
| 2026-07-06 | -22.11 | $30.42 | 2.8M |
| 2026-07-02 | -6.42 | $31.03 | 794335 |
| 2026-07-01 | -5.18 | $31.01 | 1.4M |
| 2026-06-30 | -6.65 | $30.38 | 1.6M |
| 2026-06-29 | -7.39 | $30.29 | 1.2M |
| 2026-06-26 | -1.77 | $30.77 | 2.6M |
| 2026-06-25 | -13.90 | $29.38 | 1.1M |
| 2026-06-24 | -9.70 | $29.80 | 1.3M |
| 2026-06-23 | -10.40 | $29.73 | 1.9M |
| 2026-06-22 | -8.26 | $29.65 | 1.9M |
| 2026-06-18 | -0.73 | $28.90 | 2.8M |
| 2026-06-17 | -5.73 | $28.17 | 1.7M |
| 2026-06-16 | -1.38 | $27.88 | 1.2M |
| 2026-06-15 | -1.13 | $27.77 | 1.5M |
| 2026-06-12 | -2.80 | $27.10 | 924000 |
| 2026-06-11 | -6.49 | $26.85 | 1.4M |
| 2026-06-10 | -6.79 | $26.45 | 2.3M |
| 2026-06-09 | -3.61 | $25.18 | 1.5M |
| 2026-06-08 | -3.91 | $24.72 | 1.7M |
| 2026-06-05 | -5.34 | $23.21 | 827000 |
| 2026-06-04 | -1.06 | $23.06 | 1.4M |
| 2026-06-03 | -16.96 | $21.71 | 736511 |
| 2026-06-02 | -29.41 | $21.35 | 935307 |
| 2026-06-01 | -34.26 | $21.21 | 771334 |
| 2026-05-29 | -38.75 | $21.08 | 1.3M |
| 2026-05-28 | -14.88 | $21.77 | 722840 |
| 2026-05-27 | -34.95 | $21.19 | 674600 |
| 2026-05-26 | -34.95 | $21.19 | 1.6M |
| 2026-05-22 | -24.22 | $21.50 | 661200 |
| 2026-05-21 | -37.37 | $21.12 | 865700 |
| 2026-05-20 | -28.03 | $21.39 | 746300 |
| 2026-05-19 | -41.18 | $21.01 | 631709 |
| 2026-05-18 | -40.83 | $21.02 | 719400 |
| 2026-05-15 | -50.52 | $20.74 | 1.6M |
| 2026-05-14 | -32.87 | $21.25 | 1.1M |
| 2026-05-13 | -55.36 | $20.60 | 1.1M |
| 2026-05-12 | -91.23 | $19.60 | 1.1M |
| 2026-05-11 | -83.45 | $19.88 | 1.5M |
| 2026-05-08 | -67.27 | $20.33 | 2.0M |
| 2026-05-07 | -13.67 | $21.82 | 2.9M |
| 2026-05-06 | -16.67 | $21.17 | 1.9M |
| 2026-05-05 | -100.00 | $19.42 | 1.2M |
| 2026-05-04 | -51.39 | $20.15 | 607051 |
| 2026-05-01 | -21.53 | $20.58 | 636500 |
| 2026-04-30 | -20.57 | $20.46 | 613600 |
| 2026-04-29 | -14.40 | $20.54 | 412500 |
| 2026-04-28 | -13.17 | $20.57 | 502600 |
| 2026-04-27 | -26.34 | $20.25 | 507700 |
| 2026-04-24 | -15.64 | $20.51 | 783700 |
| 2026-04-23 | -34.98 | $20.04 | 441300 |
| 2026-04-22 | -19.75 | $20.41 | 965300 |
| 2026-04-21 | -12.45 | $20.57 | 506800 |
| 2026-04-20 | -6.49 | $20.62 | 1.2M |
| 2026-04-17 | -13.85 | $20.45 | 982100 |
| 2026-04-16 | -23.81 | $20.22 | 710600 |
| 2026-04-15 | -29.87 | $20.08 | 661700 |
| 2026-04-14 | -35.50 | $19.95 | 1.3M |
| 2026-04-13 | -30.00 | $19.93 | 815700 |
| 2026-04-10 | -25.07 | $19.92 | 399200 |
| 2026-04-09 | -15.49 | $20.22 | 525200 |
| 2026-04-08 | -10.99 | $20.38 | 1.1M |
| 2026-04-07 | -21.82 | $19.98 | 676600 |
| 2026-04-06 | -19.89 | $20.05 | 1.0M |
| 2026-04-02 | -5.88 | $20.51 | 1.1M |
| 2026-04-01 | -44.54 | $19.13 | 792300 |
| 2026-03-31 | -50.70 | $18.91 | 1.2M |
| 2026-03-30 | -46.22 | $19.07 | 1.0M |
| 2026-03-27 | -35.85 | $19.44 | 1.3M |
| 2026-03-26 | -25.48 | $19.79 | 995700 |
| 2026-03-25 | -20.27 | $19.98 | 2.3M |
| 2026-03-24 | -17.41 | $19.94 | 2.7M |
| 2026-03-23 | -10.58 | $20.23 | 1.5M |
| 2026-03-20 | -25.30 | $19.46 | 4.3M |
| 2026-03-19 | -16.27 | $19.91 | 1.1M |
| 2026-03-18 | -10.04 | $20.22 | 1.5M |
| 2026-03-17 | -0.66 | $20.28 | 2.1M |
| 2026-03-16 | -8.43 | $19.00 | 1.5M |
| 2026-03-13 | -30.62 | $18.21 | 802900 |
| 2026-03-12 | -51.90 | $17.64 | 747200 |
| 2026-03-11 | -55.70 | $17.49 | 1.1M |
| 2026-03-10 | -49.87 | $17.72 | 1.1M |
| 2026-03-09 | -44.81 | $17.92 | 943400 |
| 2026-03-06 | -41.27 | $18.06 | 824300 |
| 2026-03-05 | -32.91 | $18.39 | 714100 |
| 2026-03-04 | -31.14 | $18.46 | 745000 |
| 2026-03-03 | -34.18 | $18.34 | 1.5M |
| 2026-03-02 | -37.97 | $18.19 | 1.3M |
| 2026-02-27 | -50.89 | $17.68 | 1.1M |
| 2026-02-26 | -55.95 | $17.48 | 1.0M |
| 2026-02-25 | -63.80 | $17.17 | 1.1M |
| 2026-02-24 | -81.52 | $16.47 | 1.0M |
| 2026-02-23 | -89.46 | $16.21 | 1.5M |
| 2026-02-20 | -85.64 | $16.74 | 3.1M |
| 2026-02-19 | -39.47 | $18.66 | 754400 |
| 2026-02-18 | -41.89 | $18.56 | 762100 |
| 2026-02-17 | -47.51 | $18.69 | 888400 |
| 2026-02-13 | -42.74 | $18.92 | 1.8M |
| 2026-02-12 | -64.73 | $17.86 | 2.5M |
| 2026-02-11 | -86.71 | $18.50 | 663000 |
| 2026-02-10 | -80.07 | $18.69 | 507000 |
| 2026-02-09 | -73.08 | $18.89 | 570800 |
| 2026-02-06 | -79.02 | $18.72 | 2.1M |
| 2026-02-05 | -82.17 | $18.63 | 729100 |
| 2026-02-04 | -82.52 | $18.62 | 840600 |
| 2026-02-03 | -79.72 | $18.70 | 948800 |
| 2026-02-02 | -86.36 | $18.51 | 1.0M |
| 2026-01-30 | -85.66 | $18.53 | 1.1M |
| 2026-01-29 | -77.97 | $18.75 | 1.2M |
| 2026-01-28 | -87.76 | $18.47 | 987600 |
| 2026-01-27 | -81.12 | $18.66 | 1.2M |
| 2026-01-26 | -81.12 | $18.66 | 1.8M |
| 2026-01-23 | -37.76 | $20.07 | 354900 |
| 2026-01-22 | -35.27 | $20.13 | 694400 |
| 2026-01-21 | -46.47 | $19.86 | 1.0M |
| 2026-01-20 | -33.61 | $20.17 | 1.9M |
| 2026-01-16 | -23.81 | $20.01 | 651200 |
| 2026-01-15 | -29.10 | $19.91 | 655600 |
| 2026-01-14 | -28.04 | $19.93 | 832400 |
| 2026-01-13 | -27.51 | $19.94 | 547600 |
| 2026-01-12 | -14.81 | $20.18 | 697200 |
| 2026-01-09 | -1.62 | $20.30 | 881300 |
| 2026-01-08 | -9.56 | $19.71 | 825100 |
| 2026-01-07 | -65.44 | $18.95 | 691200 |
| 2026-01-06 | -64.71 | $18.96 | 843200 |
| 2026-01-05 | -16.18 | $19.62 | 687900 |
| 2026-01-02 | -58.52 | $19.02 | 649800 |
| 2025-12-31 | -43.21 | $19.11 | 931100 |
| 2025-12-30 | -36.76 | $19.13 | 649100 |
| 2025-12-29 | -23.71 | $19.35 | 580800 |
| 2025-12-26 | -29.95 | $19.22 | 520200 |
| 2025-12-24 | -34.80 | $19.10 | 329200 |
| 2025-12-23 | -34.02 | $18.99 | 703400 |
| 2025-12-22 | -16.73 | $19.34 | 1.0M |
| 2025-12-19 | -27.54 | $18.97 | 2.9M |
| 2025-12-18 | -5.94 | $19.62 | 781000 |
| 2025-12-17 | -2.31 | $19.47 | 898700 |
| 2025-12-16 | -12.54 | $19.02 | 878700 |
| 2025-12-15 | -6.46 | $18.99 | 1.0M |
| 2025-12-12 | -7.81 | $18.90 | 838800 |
| 2025-12-11 | -0.99 | $18.95 | 896300 |
| 2025-12-10 | -11.71 | $18.59 | 1.3M |
| 2025-12-09 | -5.35 | $18.78 | 885200 |
| 2025-12-08 | -12.04 | $18.58 | 985000 |
| 2025-12-05 | -10.03 | $18.64 | 785000 |
| 2025-12-04 | -3.62 | $18.61 | 735900 |
| 2025-12-03 | -13.40 | $18.60 | 878500 |
| 2025-12-02 | -23.86 | $18.28 | 884400 |
| 2025-12-01 | -37.14 | $17.93 | 816100 |
| 2025-11-28 | -33.33 | $18.05 | 492900 |
| 2025-11-26 | -38.73 | $17.88 | 1.4M |
| 2025-11-25 | -47.48 | $17.72 | 933600 |
| 2025-11-24 | -58.75 | $17.34 | 1.2M |
| 2025-11-21 | -66.77 | $17.07 | 948500 |
| 2025-11-20 | -77.45 | $16.71 | 1.1M |
| 2025-11-19 | -75.96 | $16.76 | 2.2M |
| 2025-11-18 | -94.66 | $16.13 | 1.0M |
| 2025-11-17 | -93.94 | $16.22 | 1.1M |
| 2025-11-14 | -64.55 | $17.19 | 1.2M |
| 2025-11-13 | -77.88 | $16.75 | 1.3M |
| 2025-11-12 | -67.88 | $17.08 | 1.3M |
| 2025-11-11 | -63.33 | $17.23 | 1.3M |
| 2025-11-10 | -56.67 | $17.45 | 1.8M |
| 2025-11-07 | -71.82 | $16.95 | 1.9M |
| 2025-11-06 | -76.67 | $16.79 | 2.6M |
| 2025-11-05 | -39.08 | $18.64 | 1.1M |
| 2025-11-04 | -51.15 | $18.43 | 553100 |
| 2025-11-03 | -27.01 | $18.85 | 925400 |
| 2025-10-31 | -58.87 | $18.53 | 1.1M |
| 2025-10-30 | -69.92 | $18.32 | 1.0M |
| 2025-10-29 | -63.76 | $18.66 | 1.1M |
| 2025-10-28 | -77.03 | $18.37 | 562600 |
| 2025-10-27 | -75.25 | $18.56 | 480800 |
| 2025-10-24 | -75.41 | $18.78 | 458400 |
| 2025-10-23 | -76.64 | $18.72 | 643400 |
| 2025-10-22 | -82.38 | $18.44 | 791600 |
| 2025-10-21 | -85.86 | $18.27 | 395000 |
| 2025-10-20 | -90.98 | $18.02 | 508000 |
| 2025-10-17 | -92.21 | $17.96 | 685200 |
| 2025-10-16 | -96.72 | $17.74 | 1.3M |
| 2025-10-15 | -95.73 | $17.98 | 1.1M |
| 2025-10-14 | -91.67 | $18.17 | 1.1M |
| 2025-10-13 | -96.79 | $17.93 | 962200 |
| 2025-10-10 | -97.17 | $17.99 | 884000 |
| 2025-10-09 | -98.81 | $18.31 | 684100 |
| 2025-10-08 | -96.36 | $18.75 | 1.1M |
| 2025-10-07 | -94.39 | $18.93 | 1.2M |
| 2025-10-06 | -98.25 | $19.09 | 693100 |
| 2025-10-03 | -85.99 | $19.82 | 895600 |
| 2025-10-02 | -97.07 | $19.48 | 971700 |
| 2025-10-01 | -62.22 | $20.55 | 791300 |
| 2025-09-30 | -68.73 | $20.35 | 761100 |
| 2025-09-29 | -29.97 | $21.54 | 1.2M |
| 2025-09-26 | -11.84 | $21.55 | 519900 |
| 2025-09-25 | -18.78 | $21.38 | 1.0M |
| 2025-09-24 | -12.24 | $21.54 | 832000 |
| 2025-09-23 | -24.90 | $21.23 | 1.0M |
| 2025-09-22 | -14.56 | $21.15 | 988700 |
| 2025-09-19 | -26.21 | $20.91 | 2.3M |
| 2025-09-18 | -25.24 | $20.93 | 792100 |
| 2025-09-17 | -37.86 | $20.67 | 849400 |
| 2025-09-16 | -39.81 | $20.63 | 699200 |
| 2025-09-15 | -23.30 | $20.97 | 1.0M |
| 2025-09-12 | -16.99 | $21.10 | 1.1M |
| 2025-09-11 | -1.46 | $21.42 | 1.4M |
| 2025-09-10 | -46.59 | $20.33 | 831600 |
| 2025-09-09 | -40.91 | $20.43 | 1.0M |
| 2025-09-08 | -86.93 | $19.62 | 1.0M |
| 2025-09-05 | -91.36 | $19.67 | 685200 |
| 2025-09-04 | -93.68 | $19.87 | 541700 |
| 2025-09-03 | -73.27 | $20.06 | 748200 |
| 2025-09-02 | -70.97 | $20.11 | 495200 |
| 2025-08-29 | -57.56 | $20.28 | 1.1M |
| 2025-08-28 | -61.76 | $20.18 | 642400 |
| 2025-08-27 | -46.64 | $20.54 | 617300 |
| 2025-08-26 | -53.78 | $20.37 | 1.4M |
| 2025-08-25 | -46.64 | $20.54 | 1.2M |
| 2025-08-22 | -36.13 | $20.79 | 1.2M |
| 2025-08-21 | -50.42 | $20.45 | 911500 |
| 2025-08-20 | -28.15 | $20.98 | 1.1M |
| 2025-08-19 | -25.21 | $21.05 | 1.4M |
| 2025-08-18 | -41.18 | $20.67 | 718000 |
| 2025-08-15 | -34.87 | $20.82 | 950900 |
| 2025-08-14 | -50.00 | $20.46 | 1.1M |
| 2025-08-13 | -41.60 | $20.66 | 994200 |
| 2025-08-12 | -44.79 | $20.70 | 1.3M |
| 2025-08-11 | -67.72 | $20.19 | 895600 |
| 2025-08-08 | -59.41 | $20.50 | 1.6M |
| 2025-08-07 | -75.91 | $20.00 | 2.0M |
| 2025-08-06 | -89.46 | $19.60 | 2.2M |
| 2025-08-05 | -73.16 | $20.11 | 736300 |
| 2025-08-04 | -87.85 | $19.66 | 560100 |
| 2025-08-01 | -95.72 | $19.61 | 705300 |
| 2025-07-31 | -84.22 | $20.04 | 636600 |
| 2025-07-30 | -94.17 | $19.80 | 568100 |
| 2025-07-29 | -91.24 | $19.96 | 597900 |
| 2025-07-28 | -86.72 | $20.12 | 972900 |
| 2025-07-25 | -69.49 | $20.73 | 1.1M |
| 2025-07-24 | -90.96 | $19.97 | 886500 |
| 2025-07-23 | -97.40 | $19.82 | 965000 |
| 2025-07-22 | -100.00 | $19.73 | 1.2M |
| 2025-07-21 | -94.86 | $20.24 | 1.4M |
| 2025-07-18 | -76.53 | $20.81 | 1.4M |
| 2025-07-17 | -59.49 | $21.34 | 1.1M |
| 2025-07-16 | -57.56 | $21.40 | 923000 |
| 2025-07-15 | -62.38 | $21.25 | 908100 |
| 2025-07-14 | -35.37 | $22.09 | 986000 |
| 2025-07-11 | -40.19 | $21.94 | 644800 |
| 2025-07-10 | -30.87 | $22.23 | 722600 |
| 2025-07-09 | -28.94 | $22.29 | 951200 |
| 2025-07-08 | -36.33 | $22.06 | 1.2M |
| 2025-07-07 | -21.22 | $22.53 | 1.9M |
| 2025-07-03 | -37.74 | $21.68 | 772800 |
| 2025-07-02 | -62.65 | $21.04 | 841600 |
| 2025-07-01 | -61.87 | $21.06 | 1.1M |
| 2025-06-30 | -61.48 | $21.07 | 965000 |
| 2025-06-27 | -73.15 | $20.77 | 1.4M |
| 2025-06-26 | -82.88 | $20.52 | 560600 |
| 2025-06-25 | -99.22 | $20.10 | 445800 |
| 2025-06-24 | -89.06 | $20.37 | 641800 |
| 2025-06-23 | -84.38 | $20.49 | 649300 |
| 2025-06-20 | -88.16 | $20.49 | 1.5M |
| 2025-06-18 | -81.85 | $20.65 | 810300 |
| 2025-06-17 | -95.79 | $20.47 | 793100 |
| 2025-06-16 | -87.59 | $20.73 | 1.1M |
| 2025-06-13 | -91.84 | $20.61 | 1.2M |
| 2025-06-12 | -68.80 | $21.48 | 1.2M |
| 2025-06-11 | -70.40 | $21.44 | 853600 |
| 2025-06-10 | -54.40 | $21.84 | 816000 |
| 2025-06-09 | -36.40 | $22.29 | 1.1M |
| 2025-06-06 | -48.80 | $21.98 | 572400 |
| 2025-06-05 | -68.31 | $21.60 | 1.3M |
| 2025-06-04 | -69.06 | $22.00 | 658300 |
| 2025-06-03 | -71.30 | $21.95 | 858500 |
| 2025-06-02 | -72.65 | $21.92 | 744400 |
| 2025-05-30 | -70.85 | $21.96 | 1.2M |
| 2025-05-29 | -72.65 | $21.92 | 504700 |
| 2025-05-28 | -73.99 | $21.89 | 910200 |
| 2025-05-27 | -50.22 | $22.42 | 957800 |
| 2025-05-23 | -64.13 | $22.11 | 568300 |
| 2025-05-22 | -51.12 | $22.40 | 727000 |
| 2025-05-21 | -53.36 | $22.35 | 817800 |
| 2025-05-20 | -43.50 | $22.57 | 877800 |
| 2025-05-19 | -37.22 | $22.71 | 855000 |
| 2025-05-16 | -73.99 | $21.89 | 748500 |
| 2025-05-15 | -72.65 | $21.92 | 1.1M |
| 2025-05-14 | -88.34 | $21.57 | 711400 |
| 2025-05-13 | -81.98 | $21.72 | 687300 |
| 2025-05-12 | -82.97 | $21.64 | 1.1M |
| 2025-05-09 | -61.03 | $21.88 | 1.1M |
| 2025-05-08 | -36.63 | $22.02 | 2.6M |
| 2025-05-07 | -15.58 | $22.60 | 2.0M |
| 2025-05-06 | -4.79 | $23.06 | 976300 |
| 2025-05-05 | -6.21 | $22.96 | 619600 |
| 2025-05-02 | -7.62 | $22.89 | 979300 |
| 2025-05-01 | -6.43 | $22.79 | 702000 |
| 2025-04-30 | -5.01 | $22.64 | 1.1M |
| 2025-04-29 | -1.96 | $22.78 | 1.2M |
| 2025-04-28 | -11.31 | $22.20 | 907900 |
| 2025-04-25 | -7.67 | $22.25 | 2.1M |
| 2025-04-24 | -13.01 | $21.89 | 1.1M |
| 2025-04-23 | -19.28 | $21.63 | 1.2M |
| 2025-04-22 | -18.31 | $21.67 | 1.1M |
| 2025-04-21 | -22.17 | $21.51 | 1.2M |
| 2025-04-17 | -4.61 | $22.21 | 707300 |
| 2025-04-16 | -7.09 | $21.95 | 764700 |
| 2025-04-15 | -3.29 | $22.10 | 1.2M |
| 2025-04-14 | -10.28 | $21.51 | 752200 |
| 2025-04-11 | -3.03 | $21.48 | 1.1M |
| 2025-04-10 | -18.35 | $20.86 | 1.1M |
| 2025-04-09 | -33.54 | $20.38 | 1.6M |
| 2025-04-08 | -72.04 | $19.06 | 1.1M |
| 2025-04-07 | -56.27 | $19.50 | 1.7M |
| 2025-04-04 | -65.35 | $19.41 | 987500 |
| 2025-04-03 | -21.23 | $20.45 | 938800 |
| 2025-04-02 | -12.33 | $20.71 | 1.0M |
| 2025-04-01 | -13.50 | $20.60 | 776100 |
| 2025-03-31 | -20.98 | $20.29 | 805700 |
| 2025-03-28 | -17.53 | $20.41 | 581100 |
| 2025-03-27 | -11.49 | $20.62 | 847100 |
| 2025-03-26 | -14.66 | $20.51 | 1.0M |
| 2025-03-25 | -22.13 | $20.25 | 677600 |
| 2025-03-24 | -18.68 | $20.37 | 889200 |
| 2025-03-21 | -29.02 | $20.01 | 2.4M |
| 2025-03-20 | -13.48 | $20.54 | 863900 |
| 2025-03-19 | -7.05 | $20.36 | 830800 |
| 2025-03-18 | -21.26 | $19.83 | 1.1M |
| 2025-03-17 | -12.96 | $20.08 | 1.0M |
| 2025-03-14 | -4.98 | $20.32 | 642600 |
| 2025-03-13 | -14.89 | $19.86 | 1.1M |
| 2025-03-12 | -6.74 | $20.09 | 1.9M |
| 2025-03-11 | -34.77 | $18.73 | 1.4M |
| 2025-03-10 | -27.01 | $19.00 | 1.4M |
| 2025-03-07 | -25.00 | $19.07 | 2.4M |
| 2025-03-06 | -22.13 | $19.17 | 1.5M |
| 2025-03-05 | -44.25 | $18.40 | 974200 |
| 2025-03-04 | -54.89 | $18.03 | 1.1M |
| 2025-03-03 | -55.09 | $18.18 | 1.1M |
| 2025-02-28 | -47.37 | $18.76 | 1.6M |
| 2025-02-27 | -47.44 | $18.92 | 1.7M |
| 2025-02-26 | -63.68 | $18.16 | 1.8M |
| 2025-02-25 | -62.82 | $18.20 | 1.1M |
| 2025-02-24 | -66.29 | $18.23 | 1.1M |
| 2025-02-21 | -71.58 | $18.02 | 1.2M |
| 2025-02-20 | -66.34 | $18.53 | 762000 |
| 2025-02-19 | -58.32 | $19.14 | 949400 |
| 2025-02-18 | -63.06 | $19.19 | 1.7M |
| 2025-02-14 | -67.93 | $18.83 | 979700 |
| 2025-02-13 | -64.82 | $19.06 | 1.6M |
| 2025-02-12 | -63.19 | $19.18 | 2.6M |
| 2025-02-11 | -78.62 | $18.04 | 4.4M |
| 2025-02-10 | -87.74 | $18.84 | 1.8M |
| 2025-02-07 | -94.92 | $18.43 | 939600 |
| 2025-02-06 | -93.05 | $18.76 | 1.2M |
| 2025-02-05 | -88.46 | $19.25 | 1.2M |
| 2025-02-04 | -95.58 | $18.88 | 1.9M |
| 2025-02-03 | -91.21 | $20.01 | 663900 |
| 2025-01-31 | -80.52 | $20.46 | 1.7M |
| 2025-01-30 | -74.58 | $20.71 | 1.2M |
| 2025-01-29 | -79.33 | $20.51 | 1.1M |
| 2025-01-28 | -86.22 | $20.22 | 1.3M |
| 2025-01-27 | -94.01 | $20.87 | 1.3M |
| 2025-01-24 | -87.29 | $21.24 | 1.2M |
| 2025-01-23 | -71.57 | $21.66 | 927800 |
| 2025-01-22 | -46.40 | $22.24 | 1.5M |
| 2025-01-21 | -26.22 | $22.94 | 1.6M |
| 2025-01-17 | -16.52 | $23.05 | 1.5M |
| 2025-01-16 | -22.91 | $22.71 | 1.1M |
| 2025-01-15 | -19.50 | $22.82 | 1.1M |
| 2025-01-14 | -23.47 | $22.34 | 839400 |
| 2025-01-13 | -32.49 | $22.09 | 555400 |
| 2025-01-10 | -32.85 | $22.08 | 993600 |
| 2025-01-08 | -16.67 | $22.97 | 1.5M |
| 2025-01-07 | -48.48 | $21.92 | 968100 |
| 2025-01-06 | -47.27 | $21.96 | 812000 |
| 2025-01-03 | -39.39 | $22.22 | 638900 |
| 2025-01-02 | -54.24 | $21.73 | 803700 |
| 2024-12-31 | -53.94 | $21.74 | 973300 |
| 2024-12-30 | -51.60 | $21.58 | 887600 |
| 2024-12-27 | -58.24 | $21.33 | 687100 |
| 2024-12-26 | -46.28 | $21.78 | 716900 |
| 2024-12-24 | -50.00 | $21.64 | 350600 |
| 2024-12-23 | -63.03 | $21.15 | 677700 |
| 2024-12-20 | -71.01 | $20.85 | 3.9M |
| 2024-12-19 | -67.02 | $21.00 | 1.1M |
| 2024-12-18 | -79.52 | $20.53 | 966400 |
| 2024-12-17 | -56.65 | $21.39 | 1.0M |
| 2024-12-16 | -47.07 | $21.75 | 742500 |
| 2024-12-13 | -43.62 | $21.88 | 555600 |
| 2024-12-12 | -39.89 | $22.02 | 698000 |
| 2024-12-11 | -44.15 | $21.86 | 963700 |
| 2024-12-10 | -39.12 | $22.25 | 2.3M |
| 2024-12-09 | -57.28 | $21.93 | 1.4M |
| 2024-12-06 | -66.35 | $21.52 | 792800 |
| 2024-12-05 | -51.42 | $21.37 | 868700 |
| 2024-12-04 | -36.63 | $21.88 | 1.3M |
| 2024-12-03 | -31.22 | $21.35 | 1.2M |
| 2024-12-02 | -27.17 | $21.64 | 1.8M |
| 2024-11-29 | -21.57 | $22.33 | 735900 |
| 2024-11-27 | -20.28 | $22.49 | 1.7M |
| 2024-11-26 | -24.74 | $21.94 | 781600 |
| 2024-11-25 | -24.49 | $21.97 | 1.2M |
| 2024-11-22 | -24.17 | $22.01 | 2.8M |
| 2024-11-21 | -25.87 | $21.80 | 702100 |
| 2024-11-20 | -28.55 | $21.47 | 726400 |
| 2024-11-19 | -24.17 | $22.01 | 1.2M |
| 2024-11-18 | -31.22 | $21.14 | 1.2M |
| 2024-11-15 | -29.44 | $21.36 | 1.1M |
| 2024-11-14 | -28.87 | $21.43 | 1.5M |
| 2024-11-13 | -28.14 | $21.52 | 2.4M |
| 2024-11-12 | -23.20 | $22.13 | 2.3M |
| 2024-11-11 | -8.52 | $23.94 | 3.3M |
| 2024-11-08 | -20.03 | $22.52 | 4.1M |
| 2024-11-07 | -2.79 | $22.08 | 4.1M |
| 2024-11-06 | -11.40 | $17.58 | 6.5M |
| 2024-11-05 | -48.70 | $13.63 | 1.2M |
| 2024-11-04 | -67.83 | $13.19 | 2.4M |
| 2024-11-01 | -60.76 | $13.31 | 1.3M |
| 2024-10-31 | -38.84 | $13.81 | 940100 |
| 2024-10-30 | -17.13 | $14.32 | 750700 |
| 2024-10-29 | -3.67 | $14.60 | 996400 |
| 2024-10-28 | -1.78 | $14.45 | 1.0M |
| 2024-10-25 | -21.62 | $13.69 | 394700 |
| 2024-10-24 | -22.70 | $13.67 | 522200 |
| 2024-10-23 | -27.57 | $13.58 | 526300 |
| 2024-10-22 | -14.59 | $13.82 | 331300 |
| 2024-10-21 | -22.16 | $13.68 | 461800 |
| 2024-10-18 | -11.89 | $13.87 | 512500 |
| 2024-10-17 | -8.11 | $13.94 | 504600 |
| 2024-10-16 | -10.27 | $13.90 | 414700 |
| 2024-10-15 | -9.88 | $13.79 | 849100 |
| 2024-10-14 | -0.67 | $13.72 | 636000 |
| 2024-10-11 | -41.43 | $13.06 | 574900 |
| 2024-10-10 | -54.29 | $12.88 | 516300 |
| 2024-10-09 | -65.71 | $12.72 | 403300 |
| 2024-10-08 | -60.93 | $12.72 | 515200 |
| 2024-10-07 | -60.93 | $12.72 | 453700 |
| 2024-10-04 | -68.21 | $12.61 | 844400 |
| 2024-10-03 | -74.83 | $12.51 | 631200 |
| 2024-10-02 | -74.17 | $12.52 | 679100 |
| 2024-10-01 | -80.13 | $12.43 | 952900 |
| 2024-09-30 | -67.70 | $12.65 | 1.9M |
| 2024-09-27 | -72.16 | $12.62 | 516200 |
| 2024-09-26 | -70.72 | $12.66 | 520300 |
| 2024-09-25 | -71.04 | $12.66 | 718800 |
| 2024-09-24 | -50.27 | $13.04 | 1.3M |
| 2024-09-23 | -55.74 | $12.94 | 1.1M |
| 2024-09-20 | -86.89 | $12.37 | 4.8M |
| 2024-09-19 | -67.21 | $12.73 | 996700 |
| 2024-09-18 | -59.02 | $12.88 | 1.3M |
| 2024-09-17 | -32.79 | $13.36 | 773200 |
| 2024-09-16 | -33.88 | $13.34 | 572700 |
| 2024-09-13 | -43.72 | $13.16 | 716500 |
| 2024-09-12 | -63.39 | $12.80 | 831500 |
| 2024-09-11 | -63.39 | $12.80 | 1.5M |
| 2024-09-10 | -48.21 | $13.15 | 701600 |
| 2024-09-09 | -42.61 | $13.21 | 1.0M |
| 2024-09-06 | -51.14 | $13.06 | 610200 |
| 2024-09-05 | -43.18 | $13.20 | 695300 |
| 2024-09-04 | -42.42 | $13.12 | 425300 |
| 2024-09-03 | -35.12 | $13.24 | 1.0M |
| 2024-08-30 | -8.41 | $13.78 | 678400 |
| 2024-08-29 | -15.42 | $13.63 | 753500 |
| 2024-08-28 | -7.94 | $13.79 | 978000 |
| 2024-08-27 | -30.59 | $13.59 | 847500 |
| 2024-08-26 | -33.33 | $13.58 | 944600 |
| 2024-08-23 | -32.43 | $13.82 | 778400 |
| 2024-08-22 | -44.93 | $13.45 | 761900 |
| 2024-08-21 | -45.95 | $13.42 | 707600 |
| 2024-08-20 | -59.54 | $13.05 | 1.6M |
| 2024-08-19 | -66.45 | $12.87 | 608200 |
| 2024-08-16 | -71.25 | $12.72 | 727000 |
| 2024-08-15 | -69.33 | $12.78 | 813600 |
| 2024-08-14 | -66.14 | $12.89 | 1.2M |
| 2024-08-13 | -82.06 | $12.43 | 678700 |
| 2024-08-12 | -76.76 | $12.61 | 619500 |
| 2024-08-09 | -81.76 | $12.44 | 1.1M |
| 2024-08-08 | -75.00 | $12.67 | 1.1M |
| 2024-08-07 | -87.06 | $12.26 | 1.4M |
| 2024-08-06 | -89.12 | $12.19 | 935600 |
| 2024-08-05 | -88.82 | $12.20 | 1.9M |
| 2024-08-02 | -94.49 | $12.99 | 768100 |
| 2024-08-01 | -80.54 | $13.44 | 833100 |
| 2024-07-31 | -57.92 | $13.94 | 686900 |
| 2024-07-30 | -52.49 | $14.06 | 740100 |
| 2024-07-29 | -41.25 | $14.23 | 757100 |
| 2024-07-26 | -21.66 | $14.62 | 784600 |
| 2024-07-25 | -27.22 | $14.33 | 687300 |
| 2024-07-24 | -33.33 | $14.12 | 1.0M |
| 2024-07-23 | -10.11 | $14.84 | 609500 |
| 2024-07-22 | -17.57 | $14.54 | 684100 |
| 2024-07-19 | -19.55 | $14.44 | 929100 |
| 2024-07-18 | -22.31 | $14.33 | 604600 |
| 2024-07-17 | -13.03 | $14.70 | 1.0M |
| 2024-07-16 | -1.55 | $15.03 | 1.2M |
| 2024-07-15 | -5.64 | $14.41 | 1.8M |
| 2024-07-12 | -14.23 | $13.34 | 820500 |
| 2024-07-11 | -19.51 | $13.21 | 1.1M |
| 2024-07-10 | -18.31 | $13.15 | 673100 |
| 2024-07-09 | -45.85 | $13.22 | 666500 |
| 2024-07-08 | -47.30 | $13.28 | 697200 |
| 2024-07-05 | -52.10 | $13.25 | 865100 |
| 2024-07-03 | -54.37 | $13.30 | 533800 |
| 2024-07-02 | -50.61 | $13.56 | 852600 |
| 2024-07-01 | -51.72 | $13.54 | 1.3M |
| 2024-06-28 | -61.38 | $12.98 | 2.2M |
| 2024-06-27 | -74.14 | $12.24 | 648800 |
| 2024-06-26 | -77.41 | $12.05 | 871400 |
| 2024-06-25 | -74.83 | $12.20 | 1.0M |
| 2024-06-24 | -87.93 | $11.44 | 671900 |
| 2024-06-21 | -89.14 | $11.37 | 2.4M |
| 2024-06-20 | -89.83 | $11.33 | 1.1M |
| 2024-06-18 | -90.17 | $11.31 | 1.3M |
| 2024-06-17 | -86.03 | $11.55 | 1.2M |
| 2024-06-14 | -85.00 | $11.61 | 843300 |
| 2024-06-13 | -82.76 | $11.74 | 1.3M |
| 2024-06-12 | -88.45 | $11.41 | 1.7M |
| 2024-06-11 | -80.69 | $11.86 | 6.3M |
| 2024-06-10 | -95.11 | $14.79 | 2.1M |
| 2024-06-07 | -64.74 | $15.42 | 431100 |
| 2024-06-06 | -55.49 | $15.58 | 598200 |
| 2024-06-05 | -42.77 | $15.80 | 786200 |
| 2024-06-04 | -9.83 | $16.37 | 889400 |
| 2024-06-03 | -6.36 | $16.43 | 870200 |
| 2024-05-31 | -7.46 | $16.05 | 663300 |
| 2024-05-30 | -41.04 | $15.60 | 694100 |
| 2024-05-29 | -81.34 | $15.06 | 520500 |
| 2024-05-28 | -73.13 | $15.17 | 668500 |
| 2024-05-24 | -45.52 | $15.54 | 530700 |
| 2024-05-23 | -58.96 | $15.36 | 577500 |
| 2024-05-22 | -38.06 | $15.64 | 793800 |
| 2024-05-21 | -45.52 | $15.54 | 914300 |
| 2024-05-20 | -78.36 | $15.10 | 767300 |
| 2024-05-17 | -83.58 | $15.03 | 491100 |
| 2024-05-16 | -66.67 | $15.11 | 772300 |
| 2024-05-15 | -75.30 | $14.90 | 637400 |
| 2024-05-14 | -60.24 | $15.15 | 785100 |
| 2024-05-13 | -55.42 | $15.23 | 904400 |
| 2024-05-10 | -35.54 | $15.56 | 746900 |
| 2024-05-09 | -39.76 | $15.49 | 1.3M |
| 2024-05-08 | -36.96 | $15.36 | 657000 |
| 2024-05-07 | -42.25 | $15.31 | 1.1M |
| 2024-05-06 | -54.29 | $15.29 | 626200 |
| 2024-05-03 | -56.00 | $15.26 | 543800 |
| 2024-05-02 | -54.29 | $15.29 | 481100 |
| 2024-05-01 | -80.00 | $14.84 | 614900 |
| 2024-04-30 | -76.57 | $14.90 | 606300 |
| 2024-04-29 | -65.14 | $15.10 | 591000 |
| 2024-04-26 | -67.43 | $15.06 | 576800 |
| 2024-04-25 | -72.57 | $14.97 | 429000 |
| 2024-04-24 | -64.00 | $15.12 | 542200 |
| 2024-04-23 | -63.43 | $15.13 | 439500 |
| 2024-04-22 | -74.29 | $14.94 | 462700 |
| 2024-04-19 | -86.29 | $14.73 | 818300 |
| 2024-04-18 | -88.00 | $14.70 | 652300 |
| 2024-04-17 | -87.82 | $14.87 | 403500 |
| 2024-04-16 | -59.89 | $15.12 | 401600 |
| 2024-04-15 | -55.62 | $15.20 | 328400 |
| 2024-04-12 | -45.99 | $15.38 | 366700 |
| 2024-04-11 | -27.81 | $15.72 | 476500 |
| 2024-04-10 | -28.34 | $15.71 | 844000 |
| 2024-04-09 | -14.44 | $15.97 | 508500 |
| 2024-04-08 | -8.02 | $16.09 | 745800 |
| 2024-04-05 | -33.16 | $15.62 | 902700 |
| 2024-04-04 | -47.06 | $15.36 | 465200 |
| 2024-04-03 | -45.99 | $15.38 | 410600 |
| 2024-04-02 | -50.52 | $15.26 | 853300 |
| 2024-04-01 | -36.08 | $15.54 | 758900 |
| 2024-03-28 | -32.47 | $15.61 | 762100 |
| 2024-03-27 | -30.41 | $15.65 | 634300 |
| 2024-03-26 | -30.41 | $15.65 | 770500 |
| 2024-03-25 | -21.13 | $15.83 | 941900 |
| 2024-03-22 | -6.19 | $16.09 | 632000 |
| 2024-03-21 | -5.03 | $16.11 | 1.3M |
| 2024-03-20 | -1.86 | $15.68 | 1.3M |
| 2024-03-19 | -51.56 | $14.72 | 1.5M |
| 2024-03-18 | -67.19 | $14.52 | 821400 |
| 2024-03-15 | -40.46 | $14.85 | 2.6M |
| 2024-03-14 | -61.07 | $14.58 | 744200 |
| 2024-03-13 | -43.06 | $14.76 | 832600 |
| 2024-03-12 | -51.39 | $14.64 | 1.2M |
| 2024-03-11 | -35.42 | $14.87 | 577300 |
| 2024-03-08 | -35.42 | $14.87 | 635000 |
| 2024-03-07 | -29.44 | $14.85 | 639100 |
| 2024-03-06 | -34.44 | $14.76 | 674600 |
| 2024-03-05 | -47.22 | $14.53 | 936200 |
| 2024-03-04 | -46.11 | $14.55 | 836400 |
| 2024-03-01 | -21.67 | $14.99 | 788900 |
| 2024-02-29 | -8.33 | $15.23 | 1.2M |
| 2024-02-28 | -22.64 | $14.81 | 1.3M |
| 2024-02-27 | -34.59 | $14.62 | 1.2M |
| 2024-02-26 | -44.65 | $14.46 | 1.1M |
| 2024-02-23 | -53.46 | $14.32 | 862400 |
| 2024-02-22 | -56.60 | $14.27 | 862200 |
| 2024-02-21 | -54.09 | $14.31 | 893800 |
| 2024-02-20 | -57.23 | $14.26 | 1.2M |
| 2024-02-16 | -35.85 | $14.60 | 1.4M |
| 2024-02-15 | -55.69 | $14.24 | 1.5M |
| 2024-02-14 | -62.72 | $14.11 | 1.3M |
| 2024-02-13 | -46.67 | $14.33 | 1.6M |
| 2024-02-12 | -26.52 | $14.69 | 1.4M |
| 2024-02-09 | -18.23 | $14.84 | 1.5M |
| 2024-02-08 | -7.34 | $15.00 | 1.5M |
| 2024-02-07 | -55.11 | $14.15 | 1.3M |
| 2024-02-06 | -56.82 | $14.12 | 745800 |
| 2024-02-05 | -40.34 | $14.41 | 978100 |
| 2024-02-02 | -35.80 | $14.49 | 868400 |
| 2024-02-01 | -25.57 | $14.67 | 988300 |
| 2024-01-31 | -51.14 | $14.22 | 900000 |
| 2024-01-30 | -30.68 | $14.58 | 533900 |
| 2024-01-29 | -13.64 | $14.88 | 637700 |
| 2024-01-26 | -32.95 | $14.54 | 604300 |
| 2024-01-25 | -36.93 | $14.47 | 923700 |
| 2024-01-24 | -5.71 | $15.01 | 1.1M |
| 2024-01-23 | -8.84 | $14.70 | 864800 |
| 2024-01-22 | -25.85 | $14.45 | 1.1M |
| 2024-01-19 | -70.75 | $13.79 | 1.1M |
| 2024-01-18 | -84.35 | $13.59 | 653400 |
| 2024-01-17 | -89.12 | $13.52 | 578500 |
| 2024-01-16 | -85.71 | $13.57 | 561500 |
| 2024-01-12 | -98.43 | $13.58 | 797900 |
| 2024-01-11 | -78.74 | $13.83 | 809700 |
| 2024-01-10 | -68.35 | $13.88 | 1.2M |
| 2024-01-09 | -87.77 | $13.61 | 763100 |
| 2024-01-08 | -61.87 | $13.97 | 701800 |
| 2024-01-05 | -71.94 | $13.83 | 1.0M |
| 2024-01-04 | -54.68 | $14.07 | 1.1M |
| 2024-01-03 | -19.42 | $14.56 | 765700 |
| 2024-01-02 | -27.34 | $14.45 | 814300 |
| 2023-12-29 | -21.58 | $14.53 | 876900 |
| 2023-12-28 | -15.83 | $14.61 | 447700 |
| 2023-12-27 | -18.06 | $14.62 | 454500 |
| 2023-12-26 | -22.84 | $14.69 | 367800 |
| 2023-12-22 | -27.16 | $14.62 | 709800 |
| 2023-12-21 | -29.01 | $14.59 | 710200 |
| 2023-12-20 | -50.00 | $14.25 | 691300 |
| 2023-12-19 | -43.37 | $14.34 | 772100 |
| 2023-12-18 | -48.19 | $14.26 | 802000 |
| 2023-12-15 | -42.17 | $14.36 | 2.8M |
| 2023-12-14 | -43.98 | $14.33 | 1.2M |
| 2023-12-13 | -45.78 | $14.30 | 1.1M |
| 2023-12-12 | -70.48 | $13.89 | 901700 |
| 2023-12-11 | -82.18 | $13.63 | 936900 |
| 2023-12-08 | -71.84 | $13.81 | 833900 |
| 2023-12-07 | -75.29 | $13.75 | 3.4M |
| 2023-12-06 | -76.44 | $13.73 | 882800 |
| 2023-12-05 | -43.67 | $13.99 | 656000 |
| 2023-12-04 | -41.63 | $14.04 | 1.1M |
| 2023-12-01 | -25.71 | $14.43 | 853000 |
| 2023-11-30 | -24.08 | $14.47 | 788700 |
| 2023-11-29 | -15.10 | $14.69 | 1.2M |
| 2023-11-28 | -10.94 | $14.78 | 1.4M |
| 2023-11-27 | -1.22 | $14.83 | 885800 |
| 2023-11-24 | -6.73 | $14.30 | 546300 |
| 2023-11-22 | -9.13 | $14.25 | 917100 |
| 2023-11-21 | -41.35 | $13.58 | 627100 |
| 2023-11-20 | -23.53 | $13.80 | 759300 |
| 2023-11-17 | -22.76 | $13.73 | 821800 |
| 2023-11-16 | -26.17 | $13.60 | 802400 |
| 2023-11-15 | -22.39 | $13.69 | 782900 |
| 2023-11-14 | -15.54 | $13.91 | 1.2M |
| 2023-11-13 | -25.51 | $13.57 | 577100 |
| 2023-11-10 | -23.75 | $13.63 | 830000 |
| 2023-11-09 | -20.89 | $13.69 | 1.0M |
| 2023-11-08 | -8.64 | $14.13 | 1.2M |
| 2023-11-07 | -8.91 | $14.12 | 2.5M |
| 2023-11-06 | -6.55 | $13.42 | 1.1M |
| 2023-11-03 | -10.91 | $13.30 | 1.0M |
| 2023-11-02 | -9.06 | $13.26 | 1.2M |
| 2023-11-01 | -1.83 | $13.00 | 976600 |
| 2023-10-31 | -10.10 | $12.70 | 788000 |
| 2023-10-30 | -19.71 | $12.50 | 812800 |
| 2023-10-27 | -26.44 | $12.36 | 1.1M |
| 2023-10-26 | -4.81 | $12.81 | 1.1M |
| 2023-10-25 | -14.00 | $12.55 | 1.6M |
| 2023-10-24 | -1.09 | $12.52 | 2.3M |
| 2023-10-23 | -5.56 | $11.72 | 1.2M |
| 2023-10-20 | -20.00 | $11.41 | 1.8M |
| 2023-10-19 | -35.45 | $11.24 | 1.2M |
| 2023-10-18 | -37.96 | $11.11 | 581200 |
| 2023-10-17 | -26.28 | $11.27 | 752700 |
| 2023-10-16 | -21.19 | $11.31 | 927700 |
| 2023-10-13 | -40.40 | $11.02 | 756800 |
| 2023-10-12 | -21.85 | $11.30 | 635200 |
| 2023-10-11 | -14.57 | $11.41 | 793800 |
| 2023-10-10 | -15.53 | $11.38 | 939200 |
| 2023-10-09 | -9.80 | $11.40 | 943000 |
| 2023-10-06 | -15.69 | $11.23 | 1.3M |
| 2023-10-05 | -22.22 | $11.13 | 864000 |
| 2023-10-04 | -28.10 | $11.04 | 572500 |
| 2023-10-03 | -23.53 | $11.11 | 772400 |
| 2023-10-02 | -2.61 | $11.43 | 914200 |
| 2023-09-29 | -6.43 | $11.25 | 832500 |
| 2023-09-28 | -8.96 | $11.16 | 677200 |
| 2023-09-27 | -12.40 | $11.07 | 1.0M |
| 2023-09-26 | -35.19 | $10.64 | 735500 |
| 2023-09-25 | -30.56 | $10.69 | 473100 |
| 2023-09-22 | -21.30 | $10.79 | 796800 |
| 2023-09-21 | -35.19 | $10.64 | 547700 |
| 2023-09-20 | -53.70 | $10.44 | 452000 |
| 2023-09-19 | -60.19 | $10.37 | 482500 |
| 2023-09-18 | -70.37 | $10.26 | 344800 |
| 2023-09-15 | -62.96 | $10.34 | 2.2M |
| 2023-09-14 | -62.96 | $10.34 | 437200 |
| 2023-09-13 | -84.26 | $10.11 | 478300 |
| 2023-09-12 | -86.11 | $10.09 | 426900 |
| 2023-09-11 | -78.70 | $10.17 | 891800 |
| 2023-09-08 | -93.81 | $10.11 | 563600 |
| 2023-09-07 | -44.68 | $10.60 | 516500 |
| 2023-09-06 | -42.31 | $10.58 | 596900 |
| 2023-09-05 | -24.67 | $10.65 | 646100 |
| 2023-09-01 | -1.26 | $11.00 | 619300 |
| 2023-08-31 | -12.26 | $10.76 | 477800 |
| 2023-08-30 | -5.81 | $10.86 | 673800 |
| 2023-08-29 | -24.82 | $10.43 | 402300 |
| 2023-08-28 | -37.96 | $10.25 | 441000 |
| 2023-08-25 | -44.53 | $10.16 | 446900 |
| 2023-08-24 | -36.50 | $10.27 | 455800 |
| 2023-08-23 | -30.22 | $10.35 | 321200 |
| 2023-08-22 | -38.13 | $10.24 | 385300 |
| 2023-08-21 | -32.14 | $10.32 | 385200 |
| 2023-08-18 | -27.67 | $10.33 | 630200 |
| 2023-08-17 | -31.45 | $10.27 | 590400 |
| 2023-08-16 | -33.33 | $10.24 | 730800 |
| 2023-08-15 | -28.30 | $10.32 | 589700 |
| 2023-08-14 | -19.50 | $10.46 | 656200 |
| 2023-08-11 | -17.61 | $10.49 | 800100 |
| 2023-08-10 | -29.56 | $10.30 | 1.1M |
| 2023-08-09 | -5.44 | $10.57 | 1.2M |
| 2023-08-08 | -26.42 | $9.96 | 1.4M |
| 2023-08-07 | -54.55 | $9.47 | 466100 |
| 2023-08-04 | -42.47 | $9.52 | 394700 |
| 2023-08-03 | -47.95 | $9.48 | 412000 |
| 2023-08-02 | -23.38 | $9.65 | 297600 |
| 2023-08-01 | -14.29 | $9.72 | 512500 |
| 2023-07-31 | -5.88 | $9.70 | 637200 |
| 2023-07-28 | -31.34 | $9.52 | 555400 |
| 2023-07-27 | -44.78 | $9.43 | 549800 |
| 2023-07-26 | -7.46 | $9.68 | 647500 |
| 2023-07-25 | -12.70 | $9.61 | 426100 |
| 2023-07-24 | -30.16 | $9.50 | 521800 |
| 2023-07-21 | -77.78 | $9.20 | 400600 |
| 2023-07-20 | -65.08 | $9.28 | 568600 |
| 2023-07-19 | -65.08 | $9.28 | 571800 |
| 2023-07-18 | -55.56 | $9.34 | 409400 |
| 2023-07-17 | -69.70 | $9.26 | 894800 |
| 2023-07-14 | -51.43 | $9.36 | 335500 |
| 2023-07-13 | -24.29 | $9.55 | 544700 |
| 2023-07-12 | -30.00 | $9.51 | 471100 |
| 2023-07-11 | -60.00 | $9.30 | 394400 |
| 2023-07-10 | -75.71 | $9.19 | 487100 |
| 2023-07-07 | -82.86 | $9.14 | 504500 |
| 2023-07-06 | -87.14 | $9.11 | 451500 |
| 2023-07-05 | -44.44 | $9.24 | 519800 |
| 2023-07-03 | -15.65 | $9.54 | 209800 |
| 2023-06-30 | -26.96 | $9.41 | 573300 |
| 2023-06-29 | -27.83 | $9.40 | 536000 |
| 2023-06-28 | -18.06 | $9.46 | 404100 |
| 2023-06-27 | -11.03 | $9.56 | 477300 |
| 2023-06-26 | -17.24 | $9.47 | 754000 |
| 2023-06-23 | -18.62 | $9.45 | 1.6M |
| 2023-06-22 | -20.69 | $9.42 | 964800 |
| 2023-06-21 | -15.17 | $9.50 | 910800 |
| 2023-06-20 | -24.83 | $9.36 | 788300 |
| 2023-06-16 | -28.97 | $9.30 | 2.7M |
| 2023-06-15 | -22.14 | $9.36 | 950400 |
| 2023-06-14 | -41.43 | $9.09 | 769200 |
| 2023-06-13 | -37.86 | $9.14 | 780700 |
| 2023-06-12 | -29.29 | $9.26 | 1.1M |
| 2023-06-09 | -25.38 | $9.24 | 865700 |
| 2023-06-08 | -13.08 | $9.40 | 634400 |
| 2023-06-07 | -18.49 | $9.46 | 1.0M |
| 2023-06-06 | -35.62 | $9.21 | 837300 |
| 2023-06-05 | -76.03 | $8.62 | 678000 |
| 2023-06-02 | -56.16 | $8.91 | 702000 |
| 2023-06-01 | -55.03 | $8.69 | 863500 |
| 2023-05-31 | -58.73 | $8.62 | 820900 |
| 2023-05-30 | -70.90 | $8.39 | 815100 |
| 2023-05-26 | -68.25 | $8.44 | 542200 |
| 2023-05-25 | -65.61 | $8.49 | 874400 |
| 2023-05-24 | -41.27 | $8.95 | 979500 |
| 2023-05-23 | -48.68 | $8.81 | 677200 |
| 2023-05-22 | -47.09 | $8.84 | 810300 |
| 2023-05-19 | -46.03 | $8.86 | 730000 |
| 2023-05-18 | -43.39 | $8.91 | 593800 |
| 2023-05-17 | -43.92 | $8.90 | 762900 |
| 2023-05-16 | -44.97 | $8.88 | 565300 |
| 2023-05-15 | -46.03 | $8.86 | 878900 |
| 2023-05-12 | -27.51 | $9.21 | 1.1M |
| 2023-05-11 | -18.52 | $9.38 | 1.8M |
| 2023-05-10 | -29.10 | $9.18 | 1.8M |
| 2023-05-09 | -10.22 | $9.51 | 3.2M |
| 2023-05-08 | -22.58 | $9.28 | 1.9M |
| 2023-05-05 | -52.69 | $8.72 | 923000 |
| 2023-05-04 | -71.51 | $8.37 | 1.9M |
| 2023-05-03 | -81.25 | $8.53 | 1.0M |
| 2023-05-02 | -71.53 | $8.67 | 831600 |
| 2023-05-01 | -63.19 | $8.79 | 562700 |
| 2023-04-28 | -63.19 | $8.79 | 677700 |
| 2023-04-27 | -83.33 | $8.50 | 844200 |
| 2023-04-26 | -95.14 | $8.33 | 940500 |
| 2023-04-25 | -93.65 | $8.52 | 1.6M |
| 2023-04-24 | -53.49 | $9.24 | 638000 |
| 2023-04-21 | -58.14 | $9.20 | 778000 |
| 2023-04-20 | -60.47 | $9.18 | 593200 |
| 2023-04-19 | -61.63 | $9.17 | 686700 |
| 2023-04-18 | -75.58 | $9.05 | 396200 |
| 2023-04-17 | -59.30 | $9.19 | 437000 |
| 2023-04-14 | -40.70 | $9.35 | 787300 |
| 2023-04-13 | -12.05 | $9.57 | 745900 |
| 2023-04-12 | -28.92 | $9.43 | 644400 |
| 2023-04-11 | -19.78 | $9.57 | 1.1M |
| 2023-04-10 | -26.37 | $9.51 | 901700 |
| 2023-04-06 | -48.98 | $9.34 | 583100 |
| 2023-04-05 | -74.04 | $9.11 | 564700 |
| 2023-04-04 | -75.96 | $9.09 | 524700 |
| 2023-04-03 | -60.58 | $9.25 | 618400 |
| 2023-03-31 | -70.00 | $9.20 | 963100 |
| 2023-03-30 | -80.85 | $9.11 | 524000 |
| 2023-03-29 | -82.98 | $9.08 | 936200 |
| 2023-03-28 | -81.56 | $9.10 | 525900 |
| 2023-03-27 | -82.27 | $9.09 | 705400 |
| 2023-03-24 | -87.94 | $9.01 | 606100 |
| 2023-03-23 | -92.65 | $8.99 | 1.1M |
| 2023-03-22 | -97.06 | $8.93 | 828400 |
| 2023-03-21 | -93.06 | $9.01 | 989000 |
| 2023-03-20 | -96.53 | $8.95 | 963900 |
| 2023-03-17 | -95.83 | $8.98 | 3.5M |
| 2023-03-16 | -99.49 | $9.08 | 1.2M |
| 2023-03-15 | -88.71 | $9.40 | 1.6M |
| 2023-03-14 | -79.24 | $9.68 | 1.6M |
| 2023-03-13 | -97.03 | $9.27 | 1.2M |
| 2023-03-10 | -85.50 | $9.58 | 1.3M |
| 2023-03-09 | -86.62 | $9.55 | 1.1M |
| 2023-03-08 | -76.21 | $9.83 | 851800 |
| 2023-03-07 | -89.59 | $9.47 | 1.1M |
| 2023-03-06 | -95.65 | $9.68 | 1.0M |
| 2023-03-03 | -75.65 | $10.14 | 1.1M |
| 2023-03-02 | -93.04 | $9.74 | 738900 |
| 2023-03-01 | -93.24 | $9.81 | 655200 |
| 2023-02-28 | -97.75 | $9.71 | 1.0M |
| 2023-02-27 | -99.04 | $9.81 | 656800 |
| 2023-02-24 | -95.83 | $10.04 | 718100 |
| 2023-02-23 | -92.06 | $10.14 | 767700 |
| 2023-02-22 | -96.30 | $10.06 | 1.5M |
| 2023-02-21 | -73.02 | $10.50 | 1.1M |
| 2023-02-17 | -69.84 | $10.56 | 872500 |
| 2023-02-16 | -47.09 | $10.99 | 1.2M |
| 2023-02-15 | -56.08 | $10.82 | 930200 |
| 2023-02-14 | -52.38 | $10.89 | 2.6M |
| 2023-02-13 | -14.81 | $11.60 | 1.5M |
| 2023-02-10 | -4.91 | $11.54 | 1.5M |
| 2023-02-09 | -15.57 | $11.40 | 3.6M |
| 2023-02-08 | -94.61 | $10.08 | 1.8M |
| 2023-02-07 | -88.02 | $10.19 | 1.3M |
| 2023-02-06 | -93.37 | $10.11 | 1.1M |
| 2023-02-03 | -88.32 | $10.45 | 1.1M |
| 2023-02-02 | -76.64 | $10.61 | 816700 |
| 2023-02-01 | -76.64 | $10.61 | 1.1M |
| 2023-01-31 | -76.51 | $10.64 | 1.3M |
| 2023-01-30 | -93.96 | $10.38 | 723800 |
| 2023-01-27 | -95.45 | $10.56 | 460900 |
| 2023-01-26 | -79.35 | $10.82 | 982900 |
| 2023-01-25 | -73.68 | $11.00 | 1.2M |
| 2023-01-24 | -98.90 | $10.61 | 994400 |
| 2023-01-23 | -99.41 | $10.71 | 999700 |
| 2023-01-20 | -79.39 | $11.09 | 1.0M |
| 2023-01-19 | -84.85 | $11.00 | 1.2M |
| 2023-01-18 | -93.79 | $11.04 | 833800 |
| 2023-01-17 | -77.24 | $11.28 | 614500 |
| 2023-01-13 | -62.07 | $11.50 | 527300 |
| 2023-01-12 | -56.55 | $11.58 | 781200 |
| 2023-01-11 | -67.59 | $11.42 | 864000 |
| 2023-01-10 | -90.30 | $11.19 | 720500 |
| 2023-01-09 | -80.62 | $11.36 | 968000 |
| 2023-01-06 | -70.54 | $11.49 | 614200 |
| 2023-01-05 | -85.63 | $11.36 | 848500 |
| 2023-01-04 | -97.21 | $11.35 | 757500 |
| 2023-01-03 | -89.94 | $11.48 | 808200 |
| 2022-12-30 | -85.95 | $11.56 | 765100 |
| 2022-12-29 | -84.55 | $11.64 | 532600 |
| 2022-12-28 | -83.64 | $11.66 | 1.7M |
| 2022-12-27 | -52.27 | $12.35 | 968900 |
| 2022-12-23 | -74.55 | $11.86 | 436600 |
| 2022-12-22 | -81.36 | $11.71 | 723300 |
| 2022-12-21 | -77.73 | $11.79 | 652600 |
| 2022-12-20 | -95.91 | $11.39 | 1.4M |
| 2022-12-19 | -69.09 | $11.98 | 2.0M |
| 2022-12-16 | -95.45 | $11.40 | 4.8M |
| 2022-12-15 | -95.12 | $11.55 | 823200 |
| 2022-12-14 | -80.49 | $11.85 | 721900 |
| 2022-12-13 | -78.41 | $11.72 | 942200 |
| 2022-12-12 | -61.56 | $11.61 | 824300 |
| 2022-12-09 | -57.65 | $11.73 | 1.0M |
| 2022-12-08 | -46.25 | $12.08 | 665700 |
| 2022-12-07 | -50.16 | $11.96 | 1.3M |
| 2022-12-06 | -21.50 | $12.84 | 692400 |
| 2022-12-05 | -24.76 | $12.74 | 717000 |
| 2022-12-02 | -23.45 | $12.78 | 687000 |
| 2022-12-01 | -8.06 | $13.15 | 865200 |
| 2022-11-30 | -4.41 | $13.28 | 1.4M |
| 2022-11-29 | -9.74 | $13.05 | 1.7M |
| 2022-11-28 | -11.28 | $12.15 | 889700 |
| 2022-11-25 | -7.62 | $12.19 | 327400 |
| 2022-11-23 | -8.84 | $12.15 | 423400 |
| 2022-11-22 | -13.11 | $12.01 | 856200 |
| 2022-11-21 | -8.23 | $12.17 | 975600 |
| 2022-11-18 | -9.15 | $12.14 | 1.3M |
| 2022-11-17 | -6.03 | $12.12 | 781000 |
| 2022-11-16 | -13.97 | $11.87 | 1.6M |
| 2022-11-15 | -12.90 | $11.59 | 1.3M |
| 2022-11-14 | -32.97 | $11.03 | 1.4M |
| 2022-11-11 | -41.94 | $10.78 | 928100 |
| 2022-11-10 | -26.88 | $11.20 | 1.4M |
| 2022-11-09 | -34.11 | $10.93 | 2.5M |
| 2022-11-08 | -8.70 | $11.69 | 1.4M |
| 2022-11-07 | -1.34 | $11.91 | 1.5M |
| 2022-11-04 | -0.44 | $11.21 | 1.2M |
| 2022-11-03 | -5.52 | $10.50 | 1.6M |
| 2022-11-02 | -38.51 | $9.95 | 851700 |
| 2022-11-01 | -22.36 | $10.21 | 995900 |
| 2022-10-31 | -2.58 | $10.47 | 748600 |
| 2022-10-28 | -9.09 | $10.36 | 762500 |
| 2022-10-27 | -7.51 | $10.32 | 897500 |
| 2022-10-26 | -9.33 | $10.06 | 761300 |
| 2022-10-25 | -7.09 | $9.88 | 1.0M |
| 2022-10-24 | -18.49 | $9.67 | 1.2M |
| 2022-10-21 | -28.57 | $9.55 | 944800 |
| 2022-10-20 | -30.25 | $9.53 | 625500 |
| 2022-10-19 | -21.85 | $9.63 | 671500 |
| 2022-10-18 | -32.77 | $9.50 | 749100 |
| 2022-10-17 | -31.09 | $9.52 | 754000 |
| 2022-10-14 | -38.60 | $9.40 | 525500 |
| 2022-10-13 | -25.00 | $9.57 | 695500 |
| 2022-10-12 | -59.83 | $9.17 | 756700 |
| 2022-10-11 | -21.37 | $9.62 | 601800 |
| 2022-10-10 | -28.21 | $9.54 | 544600 |
| 2022-10-07 | -39.17 | $9.43 | 935900 |
| 2022-10-06 | -21.67 | $9.64 | 570200 |
| 2022-10-05 | -13.33 | $9.74 | 695300 |
| 2022-10-04 | -8.33 | $9.80 | 1.4M |
| 2022-10-03 | -42.50 | $9.39 | 851800 |
| 2022-09-30 | -88.33 | $8.84 | 1.2M |
| 2022-09-29 | -90.00 | $8.82 | 569900 |
| 2022-09-28 | -75.24 | $9.11 | 702400 |
| 2022-09-27 | -97.58 | $8.89 | 839400 |
| 2022-09-26 | -96.77 | $8.93 | 988700 |
| 2022-09-23 | -81.74 | $9.19 | 1.1M |
| 2022-09-22 | -70.65 | $9.48 | 675900 |
| 2022-09-21 | -65.22 | $9.53 | 623100 |
| 2022-09-20 | -75.00 | $9.44 | 948400 |
| 2022-09-19 | -46.74 | $9.70 | 514300 |
| 2022-09-16 | -42.39 | $9.74 | 3.5M |
| 2022-09-15 | -62.63 | $9.58 | 925200 |
| 2022-09-14 | -54.55 | $9.66 | 894700 |
| 2022-09-13 | -69.30 | $9.56 | 903300 |
| 2022-09-12 | -46.34 | $9.87 | 595100 |
| 2022-09-09 | -62.60 | $9.67 | 652300 |
| 2022-09-08 | -86.18 | $9.38 | 670600 |
| 2022-09-07 | -69.11 | $9.59 | 690800 |
| 2022-09-06 | -87.80 | $9.36 | 1.2M |
| 2022-09-02 | -84.91 | $9.54 | 629700 |
| 2022-09-01 | -79.25 | $9.60 | 619100 |
| 2022-08-31 | -89.22 | $9.53 | 1.1M |
| 2022-08-30 | -81.54 | $9.66 | 664000 |
| 2022-08-29 | -60.25 | $10.06 | 910200 |
| 2022-08-26 | -78.26 | $9.77 | 2.1M |
| 2022-08-25 | -77.64 | $9.78 | 736100 |
| 2022-08-24 | -89.01 | $9.63 | 905000 |
| 2022-08-23 | -80.63 | $9.79 | 1.8M |
| 2022-08-22 | -82.72 | $9.75 | 1.9M |
| 2022-08-19 | -80.63 | $9.79 | 787400 |
| 2022-08-18 | -70.68 | $9.98 | 1.0M |
| 2022-08-17 | -66.67 | $10.08 | 2.0M |
| 2022-08-16 | -68.06 | $10.11 | 2.2M |
| 2022-08-15 | -59.26 | $10.30 | 2.1M |
| 2022-08-12 | -69.91 | $10.07 | 2.7M |
| 2022-08-11 | -79.17 | $9.87 | 1.5M |
| 2022-08-10 | -91.67 | $9.60 | 1.5M |
| 2022-08-09 | -96.30 | $9.50 | 1.3M |
| 2022-08-08 | -94.69 | $9.62 | 1.3M |
| 2022-08-05 | -96.62 | $9.58 | 1.5M |
| 2022-08-04 | -97.24 | $9.82 | 1.5M |
| 2022-08-03 | -81.63 | $10.38 | 2.9M |
| 2022-08-02 | -54.84 | $10.90 | 1.9M |
| 2022-08-01 | -76.61 | $10.63 | 847300 |
| 2022-07-29 | -65.32 | $10.77 | 723200 |
| 2022-07-28 | -45.16 | $11.02 | 1.3M |
| 2022-07-27 | -29.84 | $11.21 | 876000 |
| 2022-07-26 | -49.68 | $11.12 | 1.1M |
| 2022-07-25 | -60.25 | $10.98 | 1.1M |
| 2022-07-22 | -59.01 | $11.00 | 447700 |
| 2022-07-21 | -54.66 | $11.07 | 532900 |
| 2022-07-20 | -24.22 | $11.56 | 911900 |
| 2022-07-19 | -40.99 | $11.29 | 1.0M |
| 2022-07-18 | -60.25 | $10.98 | 471600 |
| 2022-07-15 | -59.63 | $10.99 | 563700 |
| 2022-07-14 | -75.78 | $10.73 | 366500 |
| 2022-07-13 | -63.98 | $10.92 | 453400 |
| 2022-07-12 | -53.33 | $11.11 | 538400 |
| 2022-07-11 | -56.28 | $11.21 | 518200 |
| 2022-07-08 | -70.66 | $11.05 | 416900 |
| 2022-07-07 | -84.13 | $10.77 | 572500 |
| 2022-07-06 | -85.05 | $10.76 | 958900 |
| 2022-07-05 | -71.79 | $11.14 | 961300 |
| 2022-07-01 | -71.79 | $11.14 | 612000 |
| 2022-06-30 | -72.86 | $11.11 | 967500 |
| 2022-06-29 | -66.79 | $11.28 | 852500 |
| 2022-06-28 | -62.50 | $11.40 | 664200 |
| 2022-06-27 | -54.29 | $11.63 | 560100 |
| 2022-06-24 | -58.23 | $11.67 | 894800 |
| 2022-06-23 | -76.58 | $11.09 | 575900 |
| 2022-06-22 | -79.43 | $11.00 | 858800 |
| 2022-06-21 | -76.27 | $11.10 | 743600 |
| 2022-06-17 | -83.86 | $10.86 | 2.4M |
| 2022-06-16 | -97.18 | $10.75 | 2.1M |
| 2022-06-15 | -87.56 | $11.54 | 599000 |
| 2022-06-14 | -88.89 | $11.51 | 666400 |
| 2022-06-13 | -73.52 | $11.65 | 1.1M |
| 2022-06-10 | -40.65 | $12.25 | 637500 |
| 2022-06-09 | -32.29 | $12.38 | 825100 |
| 2022-06-08 | -19.71 | $12.82 | 844800 |
| 2022-06-07 | -12.86 | $13.06 | 867600 |
| 2022-06-06 | -20.00 | $12.81 | 1.5M |
| 2022-06-03 | -30.86 | $12.43 | 949700 |
| 2022-06-02 | -23.71 | $12.68 | 794500 |
| 2022-06-01 | -31.40 | $12.61 | 1.2M |
| 2022-05-31 | -24.54 | $12.87 | 1.3M |
| 2022-05-27 | -21.11 | $13.00 | 933900 |
| 2022-05-26 | -20.32 | $13.03 | 735700 |
| 2022-05-25 | -14.25 | $13.26 | 1.2M |
| 2022-05-24 | -23.48 | $12.91 | 975700 |
| 2022-05-23 | -36.41 | $12.42 | 1.1M |
| 2022-05-20 | -43.27 | $12.16 | 1.5M |
| 2022-05-19 | -44.85 | $12.10 | 1.3M |
| 2022-05-18 | -60.71 | $11.57 | 1.0M |
| 2022-05-17 | -57.21 | $11.82 | 888800 |
| 2022-05-16 | -68.79 | $11.33 | 1.2M |
| 2022-05-13 | -84.40 | $10.67 | 1.3M |
| 2022-05-12 | -90.54 | $10.41 | 1.6M |
| 2022-05-11 | -97.98 | $10.36 | 1.1M |
| 2022-05-10 | -89.84 | $10.79 | 1.4M |
| 2022-05-09 | -68.23 | $11.62 | 964200 |
| 2022-05-06 | -54.43 | $12.15 | 1.1M |
| 2022-05-05 | -58.59 | $11.99 | 3.3M |
| 2022-05-04 | -15.55 | $13.73 | 803900 |
| 2022-05-03 | -31.10 | $13.22 | 580300 |
| 2022-05-02 | -40.24 | $12.92 | 1.1M |
| 2022-04-29 | -54.85 | $12.43 | 606800 |
| 2022-04-28 | -29.81 | $13.00 | 478200 |
| 2022-04-27 | -34.74 | $12.76 | 553400 |
| 2022-04-26 | -41.08 | $12.49 | 1.0M |
| 2022-04-25 | -29.50 | $12.93 | 1.1M |
| 2022-04-22 | -26.91 | $13.04 | 774400 |
| 2022-04-21 | -18.04 | $13.41 | 905400 |
| 2022-04-20 | -9.27 | $13.81 | 1.8M |
| 2022-04-19 | -4.99 | $13.79 | 1.5M |
| 2022-04-18 | -14.35 | $13.14 | 1.5M |
| 2022-04-14 | -6.40 | $13.45 | 4.9M |
| 2022-04-13 | -6.04 | $11.70 | 1.2M |
| 2022-04-12 | -14.61 | $11.47 | 615100 |
| 2022-04-11 | -25.33 | $11.09 | 905400 |
| 2022-04-08 | -21.84 | $11.17 | 511200 |
| 2022-04-07 | -20.57 | $11.21 | 612700 |
| 2022-04-06 | -13.93 | $11.41 | 691100 |
| 2022-04-05 | -15.18 | $11.35 | 1.4M |
| 2022-04-04 | -0.61 | $11.65 | 755300 |
| 2022-04-01 | -0.64 | $11.49 | 1.2M |
| 2022-03-31 | -10.32 | $11.17 | 2.8M |
| 2022-03-30 | -8.42 | $10.13 | 588200 |
| 2022-03-29 | -4.74 | $10.20 | 649100 |
| 2022-03-28 | -16.32 | $9.98 | 575400 |
| 2022-03-25 | 0.00 | $10.10 | 490800 |
| 2022-03-24 | -6.71 | $9.78 | 296500 |
| 2022-03-23 | -8.72 | $9.75 | 881300 |
| 2022-03-22 | -12.08 | $9.70 | 553700 |
| 2022-03-21 | -3.55 | $9.75 | 432300 |
| 2022-03-18 | -31.65 | $9.47 | 1.7M |
| 2022-03-17 | -37.34 | $9.38 | 747100 |
| 2022-03-16 | -36.08 | $9.40 | 632500 |
| 2022-03-15 | -35.80 | $9.43 | 995400 |
| 2022-03-14 | -72.12 | $8.85 | 491100 |
| 2022-03-11 | -72.12 | $8.85 | 761500 |
| 2022-03-10 | -71.58 | $8.91 | 531300 |
| 2022-03-09 | -70.49 | $8.93 | 852000 |
| 2022-03-08 | -99.45 | $8.40 | 717900 |
| 2022-03-07 | -96.45 | $8.59 | 699600 |
| 2022-03-04 | -88.17 | $8.73 | 611200 |
| 2022-03-03 | -88.68 | $8.81 | 596500 |
| 2022-03-02 | -96.95 | $8.71 | 1.1M |
| 2022-03-01 | -95.21 | $8.74 | 638100 |
| 2022-02-28 | -78.21 | $9.11 | 745300 |
| 2022-02-25 | -75.00 | $9.16 | 710200 |
| 2022-02-24 | -88.14 | $9.00 | 2.3M |
| 2022-02-23 | -97.30 | $9.06 | 792300 |
| 2022-02-22 | -94.19 | $9.24 | 707900 |
| 2022-02-18 | -57.56 | $9.87 | 668800 |
| 2022-02-17 | -59.30 | $9.84 | 352900 |
| 2022-02-16 | -59.30 | $9.84 | 417200 |
| 2022-02-15 | -62.79 | $9.78 | 509800 |
| 2022-02-14 | -68.91 | $9.74 | 778500 |
| 2022-02-11 | -69.95 | $9.72 | 975000 |
| 2022-02-10 | -71.50 | $9.69 | 1.1M |
| 2022-02-09 | -63.92 | $10.06 | 686700 |
| 2022-02-08 | -93.04 | $9.60 | 733000 |
| 2022-02-07 | -75.95 | $9.87 | 1.5M |
| 2022-02-04 | -84.81 | $9.73 | 628900 |
| 2022-02-03 | -75.84 | $9.94 | 724300 |
| 2022-02-02 | -53.02 | $10.28 | 616600 |
| 2022-02-01 | -52.35 | $10.29 | 571000 |
| 2022-01-31 | -64.43 | $10.11 | 901800 |
| 2022-01-28 | -73.83 | $9.97 | 768400 |
| 2022-01-27 | -61.27 | $10.20 | 725100 |
| 2022-01-26 | -33.80 | $10.59 | 840600 |
| 2022-01-25 | -35.21 | $10.57 | 1.0M |
| 2022-01-24 | -63.38 | $10.17 | 1.3M |
| 2022-01-21 | -85.71 | $9.99 | 975700 |
| 2022-01-20 | -76.19 | $10.11 | 513100 |
| 2022-01-19 | -44.44 | $10.51 | 648300 |
| 2022-01-18 | -21.82 | $10.71 | 542100 |
| 2022-01-14 | -2.38 | $10.95 | 474600 |
| 2022-01-13 | -8.02 | $10.80 | 596300 |
| 2022-01-12 | -5.37 | $10.72 | 663600 |
| 2022-01-11 | -4.46 | $10.69 | 739100 |
| 2022-01-10 | -17.97 | $10.24 | 524000 |
| 2022-01-07 | -7.81 | $10.37 | 523600 |
| 2022-01-06 | -38.28 | $9.98 | 841600 |
| 2022-01-05 | -33.85 | $10.05 | 1.1M |
| 2022-01-04 | -38.36 | $10.17 | 463600 |
| 2022-01-03 | -40.88 | $10.13 | 432900 |
| 2021-12-31 | -50.94 | $9.97 | 578400 |
| 2021-12-30 | -49.69 | $9.99 | 504800 |
| 2021-12-29 | -50.98 | $10.19 | 434900 |
| 2021-12-28 | -46.57 | $10.28 | 715100 |
| 2021-12-27 | -53.88 | $10.26 | 624500 |
| 2021-12-23 | -52.59 | $10.29 | 443500 |
| 2021-12-22 | -60.14 | $10.29 | 569100 |
| 2021-12-21 | -62.37 | $10.24 | 563500 |
| 2021-12-20 | -79.29 | $9.77 | 1.1M |
| 2021-12-17 | -76.43 | $9.85 | 3.2M |
| 2021-12-16 | -87.86 | $9.53 | 883400 |
| 2021-12-15 | -77.86 | $9.81 | 1.2M |
| 2021-12-14 | -82.14 | $9.69 | 874800 |
| 2021-12-13 | -99.63 | $9.32 | 653500 |
| 2021-12-10 | -97.92 | $9.64 | 471000 |
| 2021-12-09 | -99.55 | $9.80 | 584400 |
| 2021-12-08 | -91.59 | $10.03 | 493600 |
| 2021-12-07 | -68.35 | $10.37 | 918800 |
| 2021-12-06 | -62.90 | $10.43 | 715600 |
| 2021-12-03 | -61.48 | $10.25 | 585700 |
| 2021-12-02 | -57.44 | $10.33 | 1.0M |
| 2021-12-01 | -50.16 | $10.41 | 644000 |
| 2021-11-30 | -34.86 | $10.77 | 1.2M |
| 2021-11-29 | -26.29 | $11.07 | 614800 |
| 2021-11-26 | -19.11 | $11.30 | 516800 |
| 2021-11-24 | -2.96 | $11.88 | 342900 |
| 2021-11-23 | -2.93 | $11.88 | 518800 |
| 2021-11-22 | -3.99 | $11.84 | 774200 |
| 2021-11-19 | -7.44 | $11.59 | 894400 |
| 2021-11-18 | -14.88 | $11.32 | 959300 |
| 2021-11-17 | -7.71 | $11.58 | 764100 |
| 2021-11-16 | -6.34 | $11.63 | 913500 |
| 2021-11-15 | -11.29 | $11.45 | 1.0M |
| 2021-11-12 | 0.00 | $11.39 | 1.3M |
| 2021-11-11 | -1.49 | $10.87 | 966900 |
| 2021-11-10 | -0.42 | $10.60 | 1.2M |
| 2021-11-09 | -19.17 | $9.79 | 655200 |
| 2021-11-08 | -11.88 | $9.64 | 632000 |
| 2021-11-05 | -16.25 | $9.57 | 860600 |
| 2021-11-04 | -45.00 | $9.11 | 484400 |
| 2021-11-03 | -33.13 | $9.30 | 624700 |
| 2021-11-02 | -56.88 | $8.92 | 775500 |
| 2021-11-01 | -63.13 | $8.82 | 549700 |
| 2021-10-29 | -76.25 | $8.61 | 648000 |
| 2021-10-28 | -79.38 | $8.56 | 636700 |
| 2021-10-27 | -91.88 | $8.36 | 730800 |
| 2021-10-26 | -97.14 | $8.47 | 824600 |
| 2021-10-25 | -68.03 | $9.00 | 848600 |
| 2021-10-22 | -64.34 | $9.00 | 479800 |
| 2021-10-21 | -50.00 | $9.16 | 476800 |
| 2021-10-20 | -44.78 | $9.23 | 386200 |
| 2021-10-19 | -50.75 | $9.15 | 288900 |
| 2021-10-18 | -44.78 | $9.23 | 376300 |
| 2021-10-15 | -27.27 | $9.41 | 508100 |
| 2021-10-14 | -21.57 | $9.49 | 387200 |
| 2021-10-13 | -21.57 | $9.49 | 290800 |
| 2021-10-12 | -22.22 | $9.48 | 916500 |
| 2021-10-11 | -20.26 | $9.51 | 718900 |
| 2021-10-08 | -0.89 | $9.40 | 1.1M |
| 2021-10-07 | -27.66 | $8.97 | 512000 |
| 2021-10-06 | -38.95 | $8.87 | 422500 |
| 2021-10-05 | -48.00 | $8.94 | 522500 |
| 2021-10-04 | -61.31 | $8.82 | 480600 |
| 2021-10-01 | -58.16 | $8.88 | 679000 |
| 2021-09-30 | -61.39 | $8.90 | 573400 |
| 2021-09-29 | -58.23 | $8.95 | 605900 |
| 2021-09-28 | -74.68 | $8.69 | 681000 |
| 2021-09-27 | -72.78 | $8.72 | 864300 |
| 2021-09-24 | -85.44 | $8.52 | 663000 |
| 2021-09-23 | -79.11 | $8.62 | 526700 |
| 2021-09-22 | -82.28 | $8.57 | 816400 |
| 2021-09-21 | -79.11 | $8.62 | 664800 |
| 2021-09-20 | -72.15 | $8.73 | 1.3M |
| 2021-09-17 | -99.24 | $8.56 | 2.9M |
| 2021-09-16 | -91.38 | $8.81 | 599400 |
| 2021-09-15 | -95.18 | $8.79 | 714500 |
| 2021-09-14 | -98.37 | $8.74 | 884100 |
| 2021-09-13 | -88.60 | $8.98 | 690900 |
| 2021-09-10 | -98.95 | $8.90 | 738600 |
| 2021-09-09 | -96.50 | $9.07 | 745700 |
| 2021-09-08 | -92.86 | $9.18 | 587300 |
| 2021-09-07 | -80.61 | $9.42 | 620500 |
| 2021-09-03 | -76.53 | $9.50 | 437900 |
| 2021-09-02 | -62.76 | $9.77 | 466000 |
| 2021-09-01 | -64.29 | $9.74 | 635200 |
| 2021-08-31 | -65.31 | $9.72 | 628700 |
| 2021-08-30 | -70.41 | $9.62 | 643300 |
| 2021-08-27 | -69.39 | $9.64 | 593400 |
| 2021-08-26 | -82.65 | $9.38 | 479400 |
| 2021-08-25 | -74.49 | $9.54 | 586700 |
| 2021-08-24 | -71.43 | $9.60 | 602700 |
| 2021-08-23 | -79.08 | $9.45 | 557700 |
| 2021-08-20 | -82.14 | $9.39 | 890000 |
| 2021-08-19 | -95.32 | $9.37 | 1.1M |
| 2021-08-18 | -69.23 | $10.01 | 641600 |
| 2021-08-17 | -39.86 | $10.43 | 460100 |
| 2021-08-16 | -30.00 | $10.55 | 560000 |
| 2021-08-13 | -16.28 | $10.72 | 432900 |
| 2021-08-12 | -9.30 | $10.84 | 486100 |
| 2021-08-11 | -3.18 | $10.80 | 755400 |
| 2021-08-10 | -19.11 | $10.55 | 829600 |
| 2021-08-09 | -7.24 | $10.69 | 901900 |
| 2021-08-06 | -12.77 | $10.51 | 505800 |
| 2021-08-05 | -34.84 | $10.29 | 841500 |
| 2021-08-04 | -36.13 | $10.27 | 596700 |
| 2021-08-03 | -50.97 | $10.04 | 846200 |
| 2021-08-02 | -43.23 | $10.16 | 661200 |
| 2021-07-30 | -35.48 | $10.28 | 1.1M |
| 2021-07-29 | -40.65 | $10.20 | 377000 |
| 2021-07-28 | -45.16 | $10.13 | 522200 |
| 2021-07-27 | -48.26 | $10.17 | 471200 |
| 2021-07-26 | -52.69 | $10.16 | 600900 |
| 2021-07-23 | -81.33 | $9.73 | 601600 |
| 2021-07-22 | -77.18 | $9.83 | 543800 |
| 2021-07-21 | -60.17 | $10.24 | 742900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
53.31
2026-07-17
Close Price
$30.65
Vol: 983436Average Directional Index - Detailed Analysis
Minimum
6.91
Average
19.38
Maximum
54.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.31 | $30.65 | 983436 |
| 2026-07-16 | 53.97 | $30.65 | 832215 |
| 2026-07-15 | 54.17 | $31.09 | 1.0M |
| 2026-07-14 | 54.01 | $31.36 | 821800 |
| 2026-07-13 | 53.62 | $31.43 | 853408 |
| 2026-07-10 | 53.21 | $31.89 | 753545 |
| 2026-07-09 | 52.85 | $31.28 | 1.5M |
| 2026-07-08 | 52.51 | $30.62 | 1.6M |
| 2026-07-07 | 52.42 | $29.30 | 1.8M |
| 2026-07-06 | 51.98 | $30.42 | 2.8M |
| 2026-07-02 | 51.06 | $31.03 | 794335 |
| 2026-07-01 | 50.27 | $31.01 | 1.4M |
| 2026-06-30 | 49.46 | $30.38 | 1.6M |
| 2026-06-29 | 48.76 | $30.29 | 1.2M |
| 2026-06-26 | 47.59 | $30.77 | 2.6M |
| 2026-06-25 | 46.38 | $29.38 | 1.1M |
| 2026-06-24 | 45.30 | $29.80 | 1.3M |
| 2026-06-23 | 43.54 | $29.73 | 1.9M |
| 2026-06-22 | 41.68 | $29.65 | 1.9M |
| 2026-06-18 | 39.77 | $28.90 | 2.8M |
| 2026-06-17 | 37.97 | $28.17 | 1.7M |
| 2026-06-16 | 36.13 | $27.88 | 1.2M |
| 2026-06-15 | 34.32 | $27.77 | 1.5M |
| 2026-06-12 | 32.44 | $27.10 | 924000 |
| 2026-06-11 | 30.59 | $26.85 | 1.4M |
| 2026-06-10 | 28.64 | $26.45 | 2.3M |
| 2026-06-09 | 26.66 | $25.18 | 1.5M |
| 2026-06-08 | 24.96 | $24.72 | 1.7M |
| 2026-06-05 | 23.31 | $23.21 | 827000 |
| 2026-06-04 | 22.16 | $23.06 | 1.4M |
| 2026-06-03 | 21.10 | $21.71 | 736511 |
| 2026-06-02 | 20.72 | $21.35 | 935307 |
| 2026-06-01 | 20.37 | $21.21 | 771334 |
| 2026-05-29 | 20.28 | $21.08 | 1.3M |
| 2026-05-28 | 19.86 | $21.77 | 722840 |
| 2026-05-27 | 19.42 | $21.19 | 674600 |
| 2026-05-26 | 18.73 | $21.19 | 1.6M |
| 2026-05-22 | 17.95 | $21.50 | 661200 |
| 2026-05-21 | 17.23 | $21.12 | 865700 |
| 2026-05-20 | 16.39 | $21.39 | 746300 |
| 2026-05-19 | 15.77 | $21.01 | 631709 |
| 2026-05-18 | 15.27 | $21.02 | 719400 |
| 2026-05-15 | 14.74 | $20.74 | 1.6M |
| 2026-05-14 | 14.22 | $21.25 | 1.1M |
| 2026-05-13 | 13.63 | $20.60 | 1.1M |
| 2026-05-12 | 13.52 | $19.60 | 1.1M |
| 2026-05-11 | 13.99 | $19.88 | 1.5M |
| 2026-05-08 | 14.05 | $20.33 | 2.0M |
| 2026-05-07 | 13.60 | $21.82 | 2.9M |
| 2026-05-06 | 13.13 | $21.17 | 1.9M |
| 2026-05-05 | 13.12 | $19.42 | 1.2M |
| 2026-05-04 | 13.33 | $20.15 | 607051 |
| 2026-05-01 | 13.89 | $20.58 | 636500 |
| 2026-04-30 | 14.17 | $20.46 | 613600 |
| 2026-04-29 | 14.39 | $20.54 | 412500 |
| 2026-04-28 | 14.45 | $20.57 | 502600 |
| 2026-04-27 | 14.61 | $20.25 | 507700 |
| 2026-04-24 | 14.77 | $20.51 | 783700 |
| 2026-04-23 | 14.93 | $20.04 | 441300 |
| 2026-04-22 | 15.23 | $20.41 | 965300 |
| 2026-04-21 | 15.31 | $20.57 | 506800 |
| 2026-04-20 | 15.20 | $20.62 | 1.2M |
| 2026-04-17 | 15.16 | $20.45 | 982100 |
| 2026-04-16 | 15.25 | $20.22 | 710600 |
| 2026-04-15 | 15.55 | $20.08 | 661700 |
| 2026-04-14 | 15.87 | $19.95 | 1.3M |
| 2026-04-13 | 16.32 | $19.93 | 815700 |
| 2026-04-10 | 17.06 | $19.92 | 399200 |
| 2026-04-09 | 17.57 | $20.22 | 525200 |
| 2026-04-08 | 17.79 | $20.38 | 1.1M |
| 2026-04-07 | 18.16 | $19.98 | 676600 |
| 2026-04-06 | 18.59 | $20.05 | 1.0M |
| 2026-04-02 | 18.81 | $20.51 | 1.1M |
| 2026-04-01 | 19.22 | $19.13 | 792300 |
| 2026-03-31 | 19.87 | $18.91 | 1.2M |
| 2026-03-30 | 20.72 | $19.07 | 1.0M |
| 2026-03-27 | 21.79 | $19.44 | 1.3M |
| 2026-03-26 | 22.60 | $19.79 | 995700 |
| 2026-03-25 | 23.09 | $19.98 | 2.3M |
| 2026-03-24 | 23.45 | $19.94 | 2.7M |
| 2026-03-23 | 23.83 | $20.23 | 1.5M |
| 2026-03-20 | 24.35 | $19.46 | 4.3M |
| 2026-03-19 | 25.23 | $19.91 | 1.1M |
| 2026-03-18 | 25.83 | $20.22 | 1.5M |
| 2026-03-17 | 26.47 | $20.28 | 2.1M |
| 2026-03-16 | 27.39 | $19.00 | 1.5M |
| 2026-03-13 | 28.49 | $18.21 | 802900 |
| 2026-03-12 | 28.64 | $17.64 | 747200 |
| 2026-03-11 | 28.40 | $17.49 | 1.1M |
| 2026-03-10 | 28.21 | $17.72 | 1.1M |
| 2026-03-09 | 28.01 | $17.92 | 943400 |
| 2026-03-06 | 27.96 | $18.06 | 824300 |
| 2026-03-05 | 28.07 | $18.39 | 714100 |
| 2026-03-04 | 28.43 | $18.46 | 745000 |
| 2026-03-03 | 28.80 | $18.34 | 1.5M |
| 2026-03-02 | 28.97 | $18.19 | 1.3M |
| 2026-02-27 | 29.15 | $17.68 | 1.1M |
| 2026-02-26 | 28.82 | $17.48 | 1.0M |
| 2026-02-25 | 28.14 | $17.17 | 1.1M |
| 2026-02-24 | 27.09 | $16.47 | 1.0M |
| 2026-02-23 | 25.19 | $16.21 | 1.5M |
| 2026-02-20 | 23.20 | $16.74 | 3.1M |
| 2026-02-19 | 21.28 | $18.66 | 754400 |
| 2026-02-18 | 20.16 | $18.56 | 762100 |
| 2026-02-17 | 18.98 | $18.69 | 888400 |
| 2026-02-13 | 17.73 | $18.92 | 1.8M |
| 2026-02-12 | 16.37 | $17.86 | 2.5M |
| 2026-02-11 | 14.94 | $18.50 | 663000 |
| 2026-02-10 | 15.09 | $18.69 | 507000 |
| 2026-02-09 | 15.52 | $18.89 | 570800 |
| 2026-02-06 | 15.96 | $18.72 | 2.1M |
| 2026-02-05 | 16.61 | $18.63 | 729100 |
| 2026-02-04 | 17.30 | $18.62 | 840600 |
| 2026-02-03 | 17.84 | $18.70 | 948800 |
| 2026-02-02 | 18.39 | $18.51 | 1.0M |
| 2026-01-30 | 19.10 | $18.53 | 1.1M |
| 2026-01-29 | 19.88 | $18.75 | 1.2M |
| 2026-01-28 | 20.70 | $18.47 | 987600 |
| 2026-01-27 | 21.42 | $18.66 | 1.2M |
| 2026-01-26 | 22.30 | $18.66 | 1.8M |
| 2026-01-23 | 23.23 | $20.07 | 354900 |
| 2026-01-22 | 22.64 | $20.13 | 694400 |
| 2026-01-21 | 22.02 | $19.86 | 1.0M |
| 2026-01-20 | 21.42 | $20.17 | 1.9M |
| 2026-01-16 | 20.73 | $20.01 | 651200 |
| 2026-01-15 | 20.69 | $19.91 | 655600 |
| 2026-01-14 | 20.65 | $19.93 | 832400 |
| 2026-01-13 | 20.67 | $19.94 | 547600 |
| 2026-01-12 | 20.07 | $20.18 | 697200 |
| 2026-01-09 | 19.17 | $20.30 | 881300 |
| 2026-01-08 | 18.31 | $19.71 | 825100 |
| 2026-01-07 | 17.82 | $18.95 | 691200 |
| 2026-01-06 | 17.94 | $18.96 | 843200 |
| 2026-01-05 | 18.07 | $19.62 | 687900 |
| 2026-01-02 | 17.63 | $19.02 | 649800 |
| 2025-12-31 | 17.95 | $19.11 | 931100 |
| 2025-12-30 | 18.06 | $19.13 | 649100 |
| 2025-12-29 | 18.04 | $19.35 | 580800 |
| 2025-12-26 | 18.10 | $19.22 | 520200 |
| 2025-12-24 | 18.22 | $19.10 | 329200 |
| 2025-12-23 | 18.46 | $18.99 | 703400 |
| 2025-12-22 | 18.58 | $19.34 | 1.0M |
| 2025-12-19 | 18.71 | $18.97 | 2.9M |
| 2025-12-18 | 18.74 | $19.62 | 781000 |
| 2025-12-17 | 17.86 | $19.47 | 898700 |
| 2025-12-16 | 17.14 | $19.02 | 878700 |
| 2025-12-15 | 16.45 | $18.99 | 1.0M |
| 2025-12-12 | 15.94 | $18.90 | 838800 |
| 2025-12-11 | 15.45 | $18.95 | 896300 |
| 2025-12-10 | 15.08 | $18.59 | 1.3M |
| 2025-12-09 | 14.58 | $18.78 | 885200 |
| 2025-12-08 | 14.05 | $18.58 | 985000 |
| 2025-12-05 | 13.55 | $18.64 | 785000 |
| 2025-12-04 | 12.96 | $18.61 | 735900 |
| 2025-12-03 | 12.51 | $18.60 | 878500 |
| 2025-12-02 | 12.07 | $18.28 | 884400 |
| 2025-12-01 | 11.78 | $17.93 | 816100 |
| 2025-11-28 | 11.59 | $18.05 | 492900 |
| 2025-11-26 | 11.48 | $17.88 | 1.4M |
| 2025-11-25 | 11.39 | $17.72 | 933600 |
| 2025-11-24 | 11.46 | $17.34 | 1.2M |
| 2025-11-21 | 11.83 | $17.07 | 948500 |
| 2025-11-20 | 12.34 | $16.71 | 1.1M |
| 2025-11-19 | 12.93 | $16.76 | 2.2M |
| 2025-11-18 | 13.55 | $16.13 | 1.0M |
| 2025-11-17 | 13.34 | $16.22 | 1.1M |
| 2025-11-14 | 13.26 | $17.19 | 1.2M |
| 2025-11-13 | 13.58 | $16.75 | 1.3M |
| 2025-11-12 | 13.74 | $17.08 | 1.3M |
| 2025-11-11 | 14.16 | $17.23 | 1.3M |
| 2025-11-10 | 14.60 | $17.45 | 1.8M |
| 2025-11-07 | 15.37 | $16.95 | 1.9M |
| 2025-11-06 | 14.98 | $16.79 | 2.6M |
| 2025-11-05 | 14.56 | $18.64 | 1.1M |
| 2025-11-04 | 14.45 | $18.43 | 553100 |
| 2025-11-03 | 14.49 | $18.85 | 925400 |
| 2025-10-31 | 14.54 | $18.53 | 1.1M |
| 2025-10-30 | 15.04 | $18.32 | 1.0M |
| 2025-10-29 | 15.57 | $18.66 | 1.1M |
| 2025-10-28 | 16.12 | $18.37 | 562600 |
| 2025-10-27 | 16.33 | $18.56 | 480800 |
| 2025-10-24 | 16.84 | $18.78 | 458400 |
| 2025-10-23 | 17.42 | $18.72 | 643400 |
| 2025-10-22 | 18.01 | $18.44 | 791600 |
| 2025-10-21 | 18.25 | $18.27 | 395000 |
| 2025-10-20 | 18.36 | $18.02 | 508000 |
| 2025-10-17 | 18.01 | $17.96 | 685200 |
| 2025-10-16 | 17.42 | $17.74 | 1.3M |
| 2025-10-15 | 16.79 | $17.98 | 1.1M |
| 2025-10-14 | 16.33 | $18.17 | 1.1M |
| 2025-10-13 | 15.84 | $17.93 | 962200 |
| 2025-10-10 | 15.00 | $17.99 | 884000 |
| 2025-10-09 | 14.16 | $18.31 | 684100 |
| 2025-10-08 | 13.54 | $18.75 | 1.1M |
| 2025-10-07 | 13.16 | $18.93 | 1.2M |
| 2025-10-06 | 12.84 | $19.09 | 693100 |
| 2025-10-03 | 12.75 | $19.82 | 895600 |
| 2025-10-02 | 13.05 | $19.48 | 971700 |
| 2025-10-01 | 13.38 | $20.55 | 791300 |
| 2025-09-30 | 13.96 | $20.35 | 761100 |
| 2025-09-29 | 14.25 | $21.54 | 1.2M |
| 2025-09-26 | 13.16 | $21.55 | 519900 |
| 2025-09-25 | 12.63 | $21.38 | 1.0M |
| 2025-09-24 | 12.08 | $21.54 | 832000 |
| 2025-09-23 | 11.57 | $21.23 | 1.0M |
| 2025-09-22 | 11.00 | $21.15 | 988700 |
| 2025-09-19 | 11.05 | $20.91 | 2.3M |
| 2025-09-18 | 10.99 | $20.93 | 792100 |
| 2025-09-17 | 11.08 | $20.67 | 849400 |
| 2025-09-16 | 11.18 | $20.63 | 699200 |
| 2025-09-15 | 11.30 | $20.97 | 1.0M |
| 2025-09-12 | 11.17 | $21.10 | 1.1M |
| 2025-09-11 | 10.73 | $21.42 | 1.4M |
| 2025-09-10 | 10.26 | $20.33 | 831600 |
| 2025-09-09 | 10.52 | $20.43 | 1.0M |
| 2025-09-08 | 10.92 | $19.62 | 1.0M |
| 2025-09-05 | 10.61 | $19.67 | 685200 |
| 2025-09-04 | 10.42 | $19.87 | 541700 |
| 2025-09-03 | 10.47 | $20.06 | 748200 |
| 2025-09-02 | 10.74 | $20.11 | 495200 |
| 2025-08-29 | 10.97 | $20.28 | 1.1M |
| 2025-08-28 | 11.35 | $20.18 | 642400 |
| 2025-08-27 | 11.94 | $20.54 | 617300 |
| 2025-08-26 | 12.30 | $20.37 | 1.4M |
| 2025-08-25 | 12.74 | $20.54 | 1.2M |
| 2025-08-22 | 13.01 | $20.79 | 1.2M |
| 2025-08-21 | 13.30 | $20.45 | 911500 |
| 2025-08-20 | 13.75 | $20.98 | 1.1M |
| 2025-08-19 | 13.88 | $21.05 | 1.4M |
| 2025-08-18 | 14.10 | $20.67 | 718000 |
| 2025-08-15 | 13.71 | $20.82 | 950900 |
| 2025-08-14 | 13.29 | $20.46 | 1.1M |
| 2025-08-13 | 13.16 | $20.66 | 994200 |
| 2025-08-12 | 13.02 | $20.70 | 1.3M |
| 2025-08-11 | 12.93 | $20.19 | 895600 |
| 2025-08-08 | 12.97 | $20.50 | 1.6M |
| 2025-08-07 | 12.77 | $20.00 | 2.0M |
| 2025-08-06 | 12.57 | $19.60 | 2.2M |
| 2025-08-05 | 13.16 | $20.11 | 736300 |
| 2025-08-04 | 13.43 | $19.66 | 560100 |
| 2025-08-01 | 13.34 | $19.61 | 705300 |
| 2025-07-31 | 13.40 | $20.04 | 636600 |
| 2025-07-30 | 13.46 | $19.80 | 568100 |
| 2025-07-29 | 13.64 | $19.96 | 597900 |
| 2025-07-28 | 14.02 | $20.12 | 972900 |
| 2025-07-25 | 14.66 | $20.73 | 1.1M |
| 2025-07-24 | 15.33 | $19.97 | 886500 |
| 2025-07-23 | 15.09 | $19.82 | 965000 |
| 2025-07-22 | 14.91 | $19.73 | 1.2M |
| 2025-07-21 | 14.72 | $20.24 | 1.4M |
| 2025-07-18 | 14.84 | $20.81 | 1.4M |
| 2025-07-17 | 15.47 | $21.34 | 1.1M |
| 2025-07-16 | 15.96 | $21.40 | 923000 |
| 2025-07-15 | 16.49 | $21.25 | 908100 |
| 2025-07-14 | 17.01 | $22.09 | 986000 |
| 2025-07-11 | 16.90 | $21.94 | 644800 |
| 2025-07-10 | 16.82 | $22.23 | 722600 |
| 2025-07-09 | 16.54 | $22.29 | 951200 |
| 2025-07-08 | 16.29 | $22.06 | 1.2M |
| 2025-07-07 | 16.03 | $22.53 | 1.9M |
| 2025-07-03 | 15.40 | $21.68 | 772800 |
| 2025-07-02 | 15.78 | $21.04 | 841600 |
| 2025-07-01 | 16.37 | $21.06 | 1.1M |
| 2025-06-30 | 17.11 | $21.07 | 965000 |
| 2025-06-27 | 17.45 | $20.77 | 1.4M |
| 2025-06-26 | 17.47 | $20.52 | 560600 |
| 2025-06-25 | 17.08 | $20.10 | 445800 |
| 2025-06-24 | 16.62 | $20.37 | 641800 |
| 2025-06-23 | 16.20 | $20.49 | 649300 |
| 2025-06-20 | 15.59 | $20.49 | 1.5M |
| 2025-06-18 | 15.22 | $20.65 | 810300 |
| 2025-06-17 | 14.50 | $20.47 | 793100 |
| 2025-06-16 | 13.84 | $20.73 | 1.1M |
| 2025-06-13 | 13.26 | $20.61 | 1.2M |
| 2025-06-12 | 12.65 | $21.48 | 1.2M |
| 2025-06-11 | 12.70 | $21.44 | 853600 |
| 2025-06-10 | 12.85 | $21.84 | 816000 |
| 2025-06-09 | 13.37 | $22.29 | 1.1M |
| 2025-06-06 | 13.99 | $21.98 | 572400 |
| 2025-06-05 | 14.22 | $21.60 | 1.3M |
| 2025-06-04 | 14.43 | $22.00 | 658300 |
| 2025-06-03 | 14.76 | $21.95 | 858500 |
| 2025-06-02 | 15.11 | $21.92 | 744400 |
| 2025-05-30 | 15.17 | $21.96 | 1.2M |
| 2025-05-29 | 15.37 | $21.92 | 504700 |
| 2025-05-28 | 15.70 | $21.89 | 910200 |
| 2025-05-27 | 15.93 | $22.42 | 957800 |
| 2025-05-23 | 15.86 | $22.11 | 568300 |
| 2025-05-22 | 15.92 | $22.40 | 727000 |
| 2025-05-21 | 15.71 | $22.35 | 817800 |
| 2025-05-20 | 15.49 | $22.57 | 877800 |
| 2025-05-19 | 15.01 | $22.71 | 855000 |
| 2025-05-16 | 14.85 | $21.89 | 748500 |
| 2025-05-15 | 15.28 | $21.92 | 1.1M |
| 2025-05-14 | 15.70 | $21.57 | 711400 |
| 2025-05-13 | 16.35 | $21.72 | 687300 |
| 2025-05-12 | 17.07 | $21.64 | 1.1M |
| 2025-05-09 | 17.82 | $21.88 | 1.1M |
| 2025-05-08 | 18.48 | $22.02 | 2.6M |
| 2025-05-07 | 18.77 | $22.60 | 2.0M |
| 2025-05-06 | 18.63 | $23.06 | 976300 |
| 2025-05-05 | 18.24 | $22.96 | 619600 |
| 2025-05-02 | 17.60 | $22.89 | 979300 |
| 2025-05-01 | 16.85 | $22.79 | 702000 |
| 2025-04-30 | 16.18 | $22.64 | 1.1M |
| 2025-04-29 | 15.72 | $22.78 | 1.2M |
| 2025-04-28 | 15.16 | $22.20 | 907900 |
| 2025-04-25 | 14.67 | $22.25 | 2.1M |
| 2025-04-24 | 14.24 | $21.89 | 1.1M |
| 2025-04-23 | 14.00 | $21.63 | 1.2M |
| 2025-04-22 | 13.83 | $21.67 | 1.1M |
| 2025-04-21 | 13.76 | $21.51 | 1.2M |
| 2025-04-17 | 13.68 | $22.21 | 707300 |
| 2025-04-16 | 13.25 | $21.95 | 764700 |
| 2025-04-15 | 12.94 | $22.10 | 1.2M |
| 2025-04-14 | 12.61 | $21.51 | 752200 |
| 2025-04-11 | 12.47 | $21.48 | 1.1M |
| 2025-04-10 | 12.49 | $20.86 | 1.1M |
| 2025-04-09 | 12.97 | $20.38 | 1.6M |
| 2025-04-08 | 13.48 | $19.06 | 1.1M |
| 2025-04-07 | 13.42 | $19.50 | 1.7M |
| 2025-04-04 | 13.33 | $19.41 | 987500 |
| 2025-04-03 | 13.77 | $20.45 | 938800 |
| 2025-04-02 | 14.41 | $20.71 | 1.0M |
| 2025-04-01 | 14.43 | $20.60 | 776100 |
| 2025-03-31 | 14.78 | $20.29 | 805700 |
| 2025-03-28 | 15.32 | $20.41 | 581100 |
| 2025-03-27 | 15.54 | $20.62 | 847100 |
| 2025-03-26 | 15.59 | $20.51 | 1.0M |
| 2025-03-25 | 15.80 | $20.25 | 677600 |
| 2025-03-24 | 16.09 | $20.37 | 889200 |
| 2025-03-21 | 16.41 | $20.01 | 2.4M |
| 2025-03-20 | 16.79 | $20.54 | 863900 |
| 2025-03-19 | 17.00 | $20.36 | 830800 |
| 2025-03-18 | 17.49 | $19.83 | 1.1M |
| 2025-03-17 | 18.21 | $20.08 | 1.0M |
| 2025-03-14 | 19.05 | $20.32 | 642600 |
| 2025-03-13 | 19.73 | $19.86 | 1.1M |
| 2025-03-12 | 20.56 | $20.09 | 1.9M |
| 2025-03-11 | 21.43 | $18.73 | 1.4M |
| 2025-03-10 | 22.07 | $19.00 | 1.4M |
| 2025-03-07 | 22.74 | $19.07 | 2.4M |
| 2025-03-06 | 23.45 | $19.17 | 1.5M |
| 2025-03-05 | 24.39 | $18.40 | 974200 |
| 2025-03-04 | 24.73 | $18.03 | 1.1M |
| 2025-03-03 | 24.80 | $18.18 | 1.1M |
| 2025-02-28 | 25.11 | $18.76 | 1.6M |
| 2025-02-27 | 25.16 | $18.92 | 1.7M |
| 2025-02-26 | 25.22 | $18.16 | 1.8M |
| 2025-02-25 | 24.74 | $18.20 | 1.1M |
| 2025-02-24 | 23.95 | $18.23 | 1.1M |
| 2025-02-21 | 23.17 | $18.02 | 1.2M |
| 2025-02-20 | 22.35 | $18.53 | 762000 |
| 2025-02-19 | 21.89 | $19.14 | 949400 |
| 2025-02-18 | 21.52 | $19.19 | 1.7M |
| 2025-02-14 | 21.00 | $18.83 | 979700 |
| 2025-02-13 | 20.57 | $19.06 | 1.6M |
| 2025-02-12 | 20.26 | $19.18 | 2.6M |
| 2025-02-11 | 19.61 | $18.04 | 4.4M |
| 2025-02-10 | 18.55 | $18.84 | 1.8M |
| 2025-02-07 | 18.19 | $18.43 | 939600 |
| 2025-02-06 | 17.56 | $18.76 | 1.2M |
| 2025-02-05 | 17.01 | $19.25 | 1.2M |
| 2025-02-04 | 16.57 | $18.88 | 1.9M |
| 2025-02-03 | 16.11 | $20.01 | 663900 |
| 2025-01-31 | 16.13 | $20.46 | 1.7M |
| 2025-01-30 | 16.47 | $20.71 | 1.2M |
| 2025-01-29 | 16.87 | $20.51 | 1.1M |
| 2025-01-28 | 17.04 | $20.22 | 1.3M |
| 2025-01-27 | 17.21 | $20.87 | 1.3M |
| 2025-01-24 | 17.96 | $21.24 | 1.2M |
| 2025-01-23 | 18.84 | $21.66 | 927800 |
| 2025-01-22 | 19.45 | $22.24 | 1.5M |
| 2025-01-21 | 20.09 | $22.94 | 1.6M |
| 2025-01-17 | 20.52 | $23.05 | 1.5M |
| 2025-01-16 | 20.33 | $22.71 | 1.1M |
| 2025-01-15 | 20.31 | $22.82 | 1.1M |
| 2025-01-14 | 20.29 | $22.34 | 839400 |
| 2025-01-13 | 20.66 | $22.09 | 555400 |
| 2025-01-10 | 21.32 | $22.08 | 993600 |
| 2025-01-08 | 21.63 | $22.97 | 1.5M |
| 2025-01-07 | 21.96 | $21.92 | 968100 |
| 2025-01-06 | 22.84 | $21.96 | 812000 |
| 2025-01-03 | 23.10 | $22.22 | 638900 |
| 2025-01-02 | 23.48 | $21.73 | 803700 |
| 2024-12-31 | 23.99 | $21.74 | 973300 |
| 2024-12-30 | 24.35 | $21.58 | 887600 |
| 2024-12-27 | 24.99 | $21.33 | 687100 |
| 2024-12-26 | 25.63 | $21.78 | 716900 |
| 2024-12-24 | 26.11 | $21.64 | 350600 |
| 2024-12-23 | 26.77 | $21.15 | 677700 |
| 2024-12-20 | 27.59 | $20.85 | 3.9M |
| 2024-12-19 | 28.55 | $21.00 | 1.1M |
| 2024-12-18 | 29.35 | $20.53 | 966400 |
| 2024-12-17 | 30.20 | $21.39 | 1.0M |
| 2024-12-16 | 30.60 | $21.75 | 742500 |
| 2024-12-13 | 30.82 | $21.88 | 555600 |
| 2024-12-12 | 30.97 | $22.02 | 698000 |
| 2024-12-11 | 31.01 | $21.86 | 963700 |
| 2024-12-10 | 31.04 | $22.25 | 2.3M |
| 2024-12-09 | 30.79 | $21.93 | 1.4M |
| 2024-12-06 | 30.89 | $21.52 | 792800 |
| 2024-12-05 | 31.24 | $21.37 | 868700 |
| 2024-12-04 | 31.47 | $21.88 | 1.3M |
| 2024-12-03 | 31.77 | $21.35 | 1.2M |
| 2024-12-02 | 32.23 | $21.64 | 1.8M |
| 2024-11-29 | 32.72 | $22.33 | 735900 |
| 2024-11-27 | 31.85 | $22.49 | 1.7M |
| 2024-11-26 | 31.01 | $21.94 | 781600 |
| 2024-11-25 | 30.29 | $21.97 | 1.2M |
| 2024-11-22 | 29.52 | $22.01 | 2.8M |
| 2024-11-21 | 28.71 | $21.80 | 702100 |
| 2024-11-20 | 28.15 | $21.47 | 726400 |
| 2024-11-19 | 27.57 | $22.01 | 1.2M |
| 2024-11-18 | 26.98 | $21.14 | 1.2M |
| 2024-11-15 | 26.53 | $21.36 | 1.1M |
| 2024-11-14 | 25.78 | $21.43 | 1.5M |
| 2024-11-13 | 24.95 | $21.52 | 2.4M |
| 2024-11-12 | 23.89 | $22.13 | 2.3M |
| 2024-11-11 | 22.53 | $23.94 | 3.3M |
| 2024-11-08 | 20.01 | $22.52 | 4.1M |
| 2024-11-07 | 17.36 | $22.08 | 4.1M |
| 2024-11-06 | 14.91 | $17.58 | 6.5M |
| 2024-11-05 | 13.23 | $13.63 | 1.2M |
| 2024-11-04 | 13.83 | $13.19 | 2.4M |
| 2024-11-01 | 13.71 | $13.31 | 1.3M |
| 2024-10-31 | 14.18 | $13.81 | 940100 |
| 2024-10-30 | 14.45 | $14.32 | 750700 |
| 2024-10-29 | 13.80 | $14.60 | 996400 |
| 2024-10-28 | 13.19 | $14.45 | 1.0M |
| 2024-10-25 | 12.77 | $13.69 | 394700 |
| 2024-10-24 | 12.98 | $13.67 | 522200 |
| 2024-10-23 | 13.47 | $13.58 | 526300 |
| 2024-10-22 | 13.99 | $13.82 | 331300 |
| 2024-10-21 | 14.25 | $13.68 | 461800 |
| 2024-10-18 | 14.63 | $13.87 | 512500 |
| 2024-10-17 | 14.75 | $13.94 | 504600 |
| 2024-10-16 | 14.72 | $13.90 | 414700 |
| 2024-10-15 | 14.68 | $13.79 | 849100 |
| 2024-10-14 | 14.78 | $13.72 | 636000 |
| 2024-10-11 | 15.18 | $13.06 | 574900 |
| 2024-10-10 | 15.59 | $12.88 | 516300 |
| 2024-10-09 | 15.50 | $12.72 | 403300 |
| 2024-10-08 | 15.61 | $12.72 | 515200 |
| 2024-10-07 | 15.59 | $12.72 | 453700 |
| 2024-10-04 | 15.46 | $12.61 | 844400 |
| 2024-10-03 | 15.22 | $12.51 | 631200 |
| 2024-10-02 | 14.81 | $12.52 | 679100 |
| 2024-10-01 | 14.54 | $12.43 | 952900 |
| 2024-09-30 | 14.04 | $12.65 | 1.9M |
| 2024-09-27 | 13.56 | $12.62 | 516200 |
| 2024-09-26 | 13.11 | $12.66 | 520300 |
| 2024-09-25 | 12.77 | $12.66 | 718800 |
| 2024-09-24 | 12.40 | $13.04 | 1.3M |
| 2024-09-23 | 12.28 | $12.94 | 1.1M |
| 2024-09-20 | 11.79 | $12.37 | 4.8M |
| 2024-09-19 | 11.17 | $12.73 | 996700 |
| 2024-09-18 | 10.84 | $12.88 | 1.3M |
| 2024-09-17 | 10.62 | $13.36 | 773200 |
| 2024-09-16 | 10.94 | $13.34 | 572700 |
| 2024-09-13 | 11.12 | $13.16 | 716500 |
| 2024-09-12 | 10.90 | $12.80 | 831500 |
| 2024-09-11 | 10.81 | $12.80 | 1.5M |
| 2024-09-10 | 10.39 | $13.15 | 701600 |
| 2024-09-09 | 10.76 | $13.21 | 1.0M |
| 2024-09-06 | 11.21 | $13.06 | 610200 |
| 2024-09-05 | 11.36 | $13.20 | 695300 |
| 2024-09-04 | 11.51 | $13.12 | 425300 |
| 2024-09-03 | 11.74 | $13.24 | 1.0M |
| 2024-08-30 | 12.12 | $13.78 | 678400 |
| 2024-08-29 | 12.35 | $13.63 | 753500 |
| 2024-08-28 | 12.58 | $13.79 | 978000 |
| 2024-08-27 | 12.77 | $13.59 | 847500 |
| 2024-08-26 | 13.36 | $13.58 | 944600 |
| 2024-08-23 | 13.95 | $13.82 | 778400 |
| 2024-08-22 | 14.68 | $13.45 | 761900 |
| 2024-08-21 | 15.19 | $13.42 | 707600 |
| 2024-08-20 | 15.61 | $13.05 | 1.6M |
| 2024-08-19 | 15.75 | $12.87 | 608200 |
| 2024-08-16 | 16.24 | $12.72 | 727000 |
| 2024-08-15 | 16.70 | $12.78 | 813600 |
| 2024-08-14 | 17.19 | $12.89 | 1.2M |
| 2024-08-13 | 17.50 | $12.43 | 678700 |
| 2024-08-12 | 17.46 | $12.61 | 619500 |
| 2024-08-09 | 17.42 | $12.44 | 1.1M |
| 2024-08-08 | 17.52 | $12.67 | 1.1M |
| 2024-08-07 | 17.64 | $12.26 | 1.4M |
| 2024-08-06 | 16.95 | $12.19 | 935600 |
| 2024-08-05 | 16.09 | $12.20 | 1.9M |
| 2024-08-02 | 15.18 | $12.99 | 768100 |
| 2024-08-01 | 14.92 | $13.44 | 833100 |
| 2024-07-31 | 15.07 | $13.94 | 686900 |
| 2024-07-30 | 15.69 | $14.06 | 740100 |
| 2024-07-29 | 16.39 | $14.23 | 757100 |
| 2024-07-26 | 17.19 | $14.62 | 784600 |
| 2024-07-25 | 17.70 | $14.33 | 687300 |
| 2024-07-24 | 18.35 | $14.12 | 1.0M |
| 2024-07-23 | 19.01 | $14.84 | 609500 |
| 2024-07-22 | 19.20 | $14.54 | 684100 |
| 2024-07-19 | 19.67 | $14.44 | 929100 |
| 2024-07-18 | 20.00 | $14.33 | 604600 |
| 2024-07-17 | 20.36 | $14.70 | 1.0M |
| 2024-07-16 | 20.23 | $15.03 | 1.2M |
| 2024-07-15 | 20.20 | $14.41 | 1.8M |
| 2024-07-12 | 20.53 | $13.34 | 820500 |
| 2024-07-11 | 21.15 | $13.21 | 1.1M |
| 2024-07-10 | 21.79 | $13.15 | 673100 |
| 2024-07-09 | 22.59 | $13.22 | 666500 |
| 2024-07-08 | 23.39 | $13.28 | 697200 |
| 2024-07-05 | 24.28 | $13.25 | 865100 |
| 2024-07-03 | 25.18 | $13.30 | 533800 |
| 2024-07-02 | 26.13 | $13.56 | 852600 |
| 2024-07-01 | 27.37 | $13.54 | 1.3M |
| 2024-06-28 | 28.58 | $12.98 | 2.2M |
| 2024-06-27 | 29.38 | $12.24 | 648800 |
| 2024-06-26 | 29.32 | $12.05 | 871400 |
| 2024-06-25 | 29.25 | $12.20 | 1.0M |
| 2024-06-24 | 29.18 | $11.44 | 671900 |
| 2024-06-21 | 28.37 | $11.37 | 2.4M |
| 2024-06-20 | 27.27 | $11.33 | 1.1M |
| 2024-06-18 | 26.11 | $11.31 | 1.3M |
| 2024-06-17 | 24.89 | $11.55 | 1.2M |
| 2024-06-14 | 23.68 | $11.61 | 843300 |
| 2024-06-13 | 22.46 | $11.74 | 1.3M |
| 2024-06-12 | 21.07 | $11.41 | 1.7M |
| 2024-06-11 | 19.64 | $11.86 | 6.3M |
| 2024-06-10 | 18.12 | $14.79 | 2.1M |
| 2024-06-07 | 19.08 | $15.42 | 431100 |
| 2024-06-06 | 19.21 | $15.58 | 598200 |
| 2024-06-05 | 19.00 | $15.80 | 786200 |
| 2024-06-04 | 18.36 | $16.37 | 889400 |
| 2024-06-03 | 17.16 | $16.43 | 870200 |
| 2024-05-31 | 15.81 | $16.05 | 663300 |
| 2024-05-30 | 14.79 | $15.60 | 694100 |
| 2024-05-29 | 14.06 | $15.06 | 520500 |
| 2024-05-28 | 13.88 | $15.17 | 668500 |
| 2024-05-24 | 13.46 | $15.54 | 530700 |
| 2024-05-23 | 13.29 | $15.36 | 577500 |
| 2024-05-22 | 13.11 | $15.64 | 793800 |
| 2024-05-21 | 12.28 | $15.54 | 914300 |
| 2024-05-20 | 11.84 | $15.10 | 767300 |
| 2024-05-17 | 11.75 | $15.03 | 491100 |
| 2024-05-16 | 11.81 | $15.11 | 772300 |
| 2024-05-15 | 11.87 | $14.90 | 637400 |
| 2024-05-14 | 12.20 | $15.15 | 785100 |
| 2024-05-13 | 12.29 | $15.23 | 904400 |
| 2024-05-10 | 12.32 | $15.56 | 746900 |
| 2024-05-09 | 11.72 | $15.49 | 1.3M |
| 2024-05-08 | 11.09 | $15.36 | 657000 |
| 2024-05-07 | 11.61 | $15.31 | 1.1M |
| 2024-05-06 | 12.21 | $15.29 | 626200 |
| 2024-05-03 | 12.46 | $15.26 | 543800 |
| 2024-05-02 | 12.76 | $15.29 | 481100 |
| 2024-05-01 | 13.22 | $14.84 | 614900 |
| 2024-04-30 | 13.71 | $14.90 | 606300 |
| 2024-04-29 | 14.15 | $15.10 | 591000 |
| 2024-04-26 | 14.80 | $15.06 | 576800 |
| 2024-04-25 | 15.40 | $14.97 | 429000 |
| 2024-04-24 | 15.92 | $15.12 | 542200 |
| 2024-04-23 | 16.67 | $15.13 | 439500 |
| 2024-04-22 | 17.47 | $14.94 | 462700 |
| 2024-04-19 | 18.03 | $14.73 | 818300 |
| 2024-04-18 | 18.35 | $14.70 | 652300 |
| 2024-04-17 | 18.69 | $14.87 | 403500 |
| 2024-04-16 | 19.54 | $15.12 | 401600 |
| 2024-04-15 | 20.40 | $15.20 | 328400 |
| 2024-04-12 | 21.17 | $15.38 | 366700 |
| 2024-04-11 | 21.86 | $15.72 | 476500 |
| 2024-04-10 | 22.19 | $15.71 | 844000 |
| 2024-04-09 | 22.54 | $15.97 | 508500 |
| 2024-04-08 | 22.03 | $16.09 | 745800 |
| 2024-04-05 | 21.64 | $15.62 | 902700 |
| 2024-04-04 | 21.41 | $15.36 | 465200 |
| 2024-04-03 | 21.43 | $15.38 | 410600 |
| 2024-04-02 | 21.72 | $15.26 | 853300 |
| 2024-04-01 | 22.10 | $15.54 | 758900 |
| 2024-03-28 | 21.53 | $15.61 | 762100 |
| 2024-03-27 | 21.00 | $15.65 | 634300 |
| 2024-03-26 | 20.47 | $15.65 | 770500 |
| 2024-03-25 | 19.69 | $15.83 | 941900 |
| 2024-03-22 | 18.52 | $16.09 | 632000 |
| 2024-03-21 | 17.36 | $16.11 | 1.3M |
| 2024-03-20 | 16.13 | $15.68 | 1.3M |
| 2024-03-19 | 15.31 | $14.72 | 1.5M |
| 2024-03-18 | 15.36 | $14.52 | 821400 |
| 2024-03-15 | 15.64 | $14.85 | 2.6M |
| 2024-03-14 | 15.86 | $14.58 | 744200 |
| 2024-03-13 | 16.11 | $14.76 | 832600 |
| 2024-03-12 | 16.26 | $14.64 | 1.2M |
| 2024-03-11 | 16.41 | $14.87 | 577300 |
| 2024-03-08 | 16.81 | $14.87 | 635000 |
| 2024-03-07 | 17.27 | $14.85 | 639100 |
| 2024-03-06 | 17.46 | $14.76 | 674600 |
| 2024-03-05 | 17.71 | $14.53 | 936200 |
| 2024-03-04 | 18.24 | $14.55 | 836400 |
| 2024-03-01 | 18.55 | $14.99 | 788900 |
| 2024-02-29 | 18.36 | $15.23 | 1.2M |
| 2024-02-28 | 17.65 | $14.81 | 1.3M |
| 2024-02-27 | 17.16 | $14.62 | 1.2M |
| 2024-02-26 | 17.01 | $14.46 | 1.1M |
| 2024-02-23 | 17.02 | $14.32 | 862400 |
| 2024-02-22 | 17.30 | $14.27 | 862200 |
| 2024-02-21 | 17.73 | $14.31 | 893800 |
| 2024-02-20 | 17.96 | $14.26 | 1.2M |
| 2024-02-16 | 18.30 | $14.60 | 1.4M |
| 2024-02-15 | 18.66 | $14.24 | 1.5M |
| 2024-02-14 | 19.28 | $14.11 | 1.3M |
| 2024-02-13 | 20.05 | $14.33 | 1.6M |
| 2024-02-12 | 20.52 | $14.69 | 1.4M |
| 2024-02-09 | 20.32 | $14.84 | 1.5M |
| 2024-02-08 | 20.08 | $15.00 | 1.5M |
| 2024-02-07 | 19.87 | $14.15 | 1.3M |
| 2024-02-06 | 20.39 | $14.12 | 745800 |
| 2024-02-05 | 21.13 | $14.41 | 978100 |
| 2024-02-02 | 21.66 | $14.49 | 868400 |
| 2024-02-01 | 21.85 | $14.67 | 988300 |
| 2024-01-31 | 22.12 | $14.22 | 900000 |
| 2024-01-30 | 22.50 | $14.58 | 533900 |
| 2024-01-29 | 21.98 | $14.88 | 637700 |
| 2024-01-26 | 21.54 | $14.54 | 604300 |
| 2024-01-25 | 21.29 | $14.47 | 923700 |
| 2024-01-24 | 21.02 | $15.01 | 1.1M |
| 2024-01-23 | 20.03 | $14.70 | 864800 |
| 2024-01-22 | 19.26 | $14.45 | 1.1M |
| 2024-01-19 | 18.65 | $13.79 | 1.1M |
| 2024-01-18 | 19.12 | $13.59 | 653400 |
| 2024-01-17 | 19.67 | $13.52 | 578500 |
| 2024-01-16 | 20.56 | $13.57 | 561500 |
| 2024-01-12 | 21.50 | $13.58 | 797900 |
| 2024-01-11 | 22.09 | $13.83 | 809700 |
| 2024-01-10 | 22.94 | $13.88 | 1.2M |
| 2024-01-09 | 23.83 | $13.61 | 763100 |
| 2024-01-08 | 24.87 | $13.97 | 701800 |
| 2024-01-05 | 25.91 | $13.83 | 1.0M |
| 2024-01-04 | 27.00 | $14.07 | 1.1M |
| 2024-01-03 | 27.63 | $14.56 | 765700 |
| 2024-01-02 | 27.82 | $14.45 | 814300 |
| 2023-12-29 | 28.34 | $14.53 | 876900 |
| 2023-12-28 | 28.75 | $14.61 | 447700 |
| 2023-12-27 | 28.77 | $14.62 | 454500 |
| 2023-12-26 | 28.78 | $14.69 | 367800 |
| 2023-12-22 | 28.86 | $14.62 | 709800 |
| 2023-12-21 | 29.04 | $14.59 | 710200 |
| 2023-12-20 | 29.38 | $14.25 | 691300 |
| 2023-12-19 | 29.90 | $14.34 | 772100 |
| 2023-12-18 | 30.37 | $14.26 | 802000 |
| 2023-12-15 | 30.87 | $14.36 | 2.8M |
| 2023-12-14 | 31.28 | $14.33 | 1.2M |
| 2023-12-13 | 31.78 | $14.30 | 1.1M |
| 2023-12-12 | 32.45 | $13.89 | 901700 |
| 2023-12-11 | 33.69 | $13.63 | 936900 |
| 2023-12-08 | 34.84 | $13.81 | 833900 |
| 2023-12-07 | 35.72 | $13.75 | 3.4M |
| 2023-12-06 | 36.73 | $13.73 | 882800 |
| 2023-12-05 | 37.78 | $13.99 | 656000 |
| 2023-12-04 | 38.53 | $14.04 | 1.1M |
| 2023-12-01 | 39.31 | $14.43 | 853000 |
| 2023-11-30 | 39.34 | $14.47 | 788700 |
| 2023-11-29 | 39.17 | $14.69 | 1.2M |
| 2023-11-28 | 38.51 | $14.78 | 1.4M |
| 2023-11-27 | 37.82 | $14.83 | 885800 |
| 2023-11-24 | 37.22 | $14.30 | 546300 |
| 2023-11-22 | 36.91 | $14.25 | 917100 |
| 2023-11-21 | 36.69 | $13.58 | 627100 |
| 2023-11-20 | 36.84 | $13.80 | 759300 |
| 2023-11-17 | 36.44 | $13.73 | 821800 |
| 2023-11-16 | 36.14 | $13.60 | 802400 |
| 2023-11-15 | 35.83 | $13.69 | 782900 |
| 2023-11-14 | 35.32 | $13.91 | 1.2M |
| 2023-11-13 | 34.79 | $13.57 | 577100 |
| 2023-11-10 | 34.59 | $13.63 | 830000 |
| 2023-11-09 | 33.79 | $13.69 | 1.0M |
| 2023-11-08 | 32.95 | $14.13 | 1.2M |
| 2023-11-07 | 31.55 | $14.12 | 2.5M |
| 2023-11-06 | 30.08 | $13.42 | 1.1M |
| 2023-11-03 | 29.15 | $13.30 | 1.0M |
| 2023-11-02 | 27.92 | $13.26 | 1.2M |
| 2023-11-01 | 26.69 | $13.00 | 976600 |
| 2023-10-31 | 25.78 | $12.70 | 788000 |
| 2023-10-30 | 25.10 | $12.50 | 812800 |
| 2023-10-27 | 24.49 | $12.36 | 1.1M |
| 2023-10-26 | 23.84 | $12.81 | 1.1M |
| 2023-10-25 | 22.74 | $12.55 | 1.6M |
| 2023-10-24 | 21.65 | $12.52 | 2.3M |
| 2023-10-23 | 20.77 | $11.72 | 1.2M |
| 2023-10-20 | 20.77 | $11.41 | 1.8M |
| 2023-10-19 | 21.13 | $11.24 | 1.2M |
| 2023-10-18 | 21.83 | $11.11 | 581200 |
| 2023-10-17 | 22.93 | $11.27 | 752700 |
| 2023-10-16 | 23.61 | $11.31 | 927700 |
| 2023-10-13 | 24.33 | $11.02 | 756800 |
| 2023-10-12 | 25.12 | $11.30 | 635200 |
| 2023-10-11 | 25.22 | $11.41 | 793800 |
| 2023-10-10 | 25.04 | $11.38 | 939200 |
| 2023-10-09 | 24.69 | $11.40 | 943000 |
| 2023-10-06 | 24.43 | $11.23 | 1.3M |
| 2023-10-05 | 24.49 | $11.13 | 864000 |
| 2023-10-04 | 24.81 | $11.04 | 572500 |
| 2023-10-03 | 25.14 | $11.11 | 772400 |
| 2023-10-02 | 25.11 | $11.43 | 914200 |
| 2023-09-29 | 24.46 | $11.25 | 832500 |
| 2023-09-28 | 23.95 | $11.16 | 677200 |
| 2023-09-27 | 23.50 | $11.07 | 1.0M |
| 2023-09-26 | 23.08 | $10.64 | 735500 |
| 2023-09-25 | 23.52 | $10.69 | 473100 |
| 2023-09-22 | 23.69 | $10.79 | 796800 |
| 2023-09-21 | 23.86 | $10.64 | 547700 |
| 2023-09-20 | 24.41 | $10.44 | 452000 |
| 2023-09-19 | 24.68 | $10.37 | 482500 |
| 2023-09-18 | 25.47 | $10.26 | 344800 |
| 2023-09-15 | 26.06 | $10.34 | 2.2M |
| 2023-09-14 | 26.73 | $10.34 | 437200 |
| 2023-09-13 | 27.30 | $10.11 | 478300 |
| 2023-09-12 | 28.41 | $10.09 | 426900 |
| 2023-09-11 | 29.57 | $10.17 | 891800 |
| 2023-09-08 | 30.80 | $10.11 | 563600 |
| 2023-09-07 | 31.84 | $10.60 | 516500 |
| 2023-09-06 | 32.22 | $10.58 | 596900 |
| 2023-09-05 | 32.41 | $10.65 | 646100 |
| 2023-09-01 | 32.61 | $11.00 | 619300 |
| 2023-08-31 | 31.66 | $10.76 | 477800 |
| 2023-08-30 | 30.83 | $10.86 | 673800 |
| 2023-08-29 | 29.96 | $10.43 | 402300 |
| 2023-08-28 | 29.71 | $10.25 | 441000 |
| 2023-08-25 | 29.68 | $10.16 | 446900 |
| 2023-08-24 | 29.65 | $10.27 | 455800 |
| 2023-08-23 | 28.96 | $10.35 | 321200 |
| 2023-08-22 | 28.34 | $10.24 | 385300 |
| 2023-08-21 | 27.73 | $10.32 | 385200 |
| 2023-08-18 | 26.95 | $10.33 | 630200 |
| 2023-08-17 | 26.12 | $10.27 | 590400 |
| 2023-08-16 | 25.58 | $10.24 | 730800 |
| 2023-08-15 | 24.68 | $10.32 | 589700 |
| 2023-08-14 | 23.62 | $10.46 | 656200 |
| 2023-08-11 | 22.56 | $10.49 | 800100 |
| 2023-08-10 | 21.13 | $10.30 | 1.1M |
| 2023-08-09 | 19.61 | $10.57 | 1.2M |
| 2023-08-08 | 18.15 | $9.96 | 1.4M |
| 2023-08-07 | 17.13 | $9.47 | 466100 |
| 2023-08-04 | 17.20 | $9.52 | 394700 |
| 2023-08-03 | 17.38 | $9.48 | 412000 |
| 2023-08-02 | 17.47 | $9.65 | 297600 |
| 2023-08-01 | 17.20 | $9.72 | 512500 |
| 2023-07-31 | 16.84 | $9.70 | 637200 |
| 2023-07-28 | 16.65 | $9.52 | 555400 |
| 2023-07-27 | 16.70 | $9.43 | 549800 |
| 2023-07-26 | 16.75 | $9.68 | 647500 |
| 2023-07-25 | 16.33 | $9.61 | 426100 |
| 2023-07-24 | 16.07 | $9.50 | 521800 |
| 2023-07-21 | 16.11 | $9.20 | 400600 |
| 2023-07-20 | 16.37 | $9.28 | 568600 |
| 2023-07-19 | 16.75 | $9.28 | 571800 |
| 2023-07-18 | 16.95 | $9.34 | 409400 |
| 2023-07-17 | 17.20 | $9.26 | 894800 |
| 2023-07-14 | 17.46 | $9.36 | 335500 |
| 2023-07-13 | 17.53 | $9.55 | 544700 |
| 2023-07-12 | 17.15 | $9.51 | 471100 |
| 2023-07-11 | 16.95 | $9.30 | 394400 |
| 2023-07-10 | 17.11 | $9.19 | 487100 |
| 2023-07-07 | 17.50 | $9.14 | 504500 |
| 2023-07-06 | 17.99 | $9.11 | 451500 |
| 2023-07-05 | 18.53 | $9.24 | 519800 |
| 2023-07-03 | 18.77 | $9.54 | 209800 |
| 2023-06-30 | 18.52 | $9.41 | 573300 |
| 2023-06-29 | 18.38 | $9.40 | 536000 |
| 2023-06-28 | 18.15 | $9.46 | 404100 |
| 2023-06-27 | 18.03 | $9.56 | 477300 |
| 2023-06-26 | 17.90 | $9.47 | 754000 |
| 2023-06-23 | 17.49 | $9.45 | 1.6M |
| 2023-06-22 | 17.21 | $9.42 | 964800 |
| 2023-06-21 | 16.72 | $9.50 | 910800 |
| 2023-06-20 | 16.21 | $9.36 | 788300 |
| 2023-06-16 | 15.91 | $9.30 | 2.7M |
| 2023-06-15 | 15.59 | $9.36 | 950400 |
| 2023-06-14 | 15.77 | $9.09 | 769200 |
| 2023-06-13 | 15.93 | $9.14 | 780700 |
| 2023-06-12 | 15.91 | $9.26 | 1.1M |
| 2023-06-09 | 15.89 | $9.24 | 865700 |
| 2023-06-08 | 16.24 | $9.40 | 634400 |
| 2023-06-07 | 16.36 | $9.46 | 1.0M |
| 2023-06-06 | 16.46 | $9.21 | 837300 |
| 2023-06-05 | 17.02 | $8.62 | 678000 |
| 2023-06-02 | 17.37 | $8.91 | 702000 |
| 2023-06-01 | 17.97 | $8.69 | 863500 |
| 2023-05-31 | 18.15 | $8.62 | 820900 |
| 2023-05-30 | 18.08 | $8.39 | 815100 |
| 2023-05-26 | 17.53 | $8.44 | 542200 |
| 2023-05-25 | 17.15 | $8.49 | 874400 |
| 2023-05-24 | 16.75 | $8.95 | 979500 |
| 2023-05-23 | 16.89 | $8.81 | 677200 |
| 2023-05-22 | 17.13 | $8.84 | 810300 |
| 2023-05-19 | 17.28 | $8.86 | 730000 |
| 2023-05-18 | 17.47 | $8.91 | 593800 |
| 2023-05-17 | 17.78 | $8.90 | 762900 |
| 2023-05-16 | 17.97 | $8.88 | 565300 |
| 2023-05-15 | 18.17 | $8.86 | 878900 |
| 2023-05-12 | 18.53 | $9.21 | 1.1M |
| 2023-05-11 | 18.97 | $9.38 | 1.8M |
| 2023-05-10 | 19.61 | $9.18 | 1.8M |
| 2023-05-09 | 20.48 | $9.51 | 3.2M |
| 2023-05-08 | 21.31 | $9.28 | 1.9M |
| 2023-05-05 | 21.58 | $8.72 | 923000 |
| 2023-05-04 | 21.11 | $8.37 | 1.9M |
| 2023-05-03 | 19.84 | $8.53 | 1.0M |
| 2023-05-02 | 19.29 | $8.67 | 831600 |
| 2023-05-01 | 18.77 | $8.79 | 562700 |
| 2023-04-28 | 18.45 | $8.79 | 677700 |
| 2023-04-27 | 17.89 | $8.50 | 844200 |
| 2023-04-26 | 16.76 | $8.33 | 940500 |
| 2023-04-25 | 15.58 | $8.52 | 1.6M |
| 2023-04-24 | 14.55 | $9.24 | 638000 |
| 2023-04-21 | 14.57 | $9.20 | 778000 |
| 2023-04-20 | 14.50 | $9.18 | 593200 |
| 2023-04-19 | 14.29 | $9.17 | 686700 |
| 2023-04-18 | 14.07 | $9.05 | 396200 |
| 2023-04-17 | 14.14 | $9.19 | 437000 |
| 2023-04-14 | 14.48 | $9.35 | 787300 |
| 2023-04-13 | 15.19 | $9.57 | 745900 |
| 2023-04-12 | 15.95 | $9.43 | 644400 |
| 2023-04-11 | 16.77 | $9.57 | 1.1M |
| 2023-04-10 | 17.55 | $9.51 | 901700 |
| 2023-04-06 | 18.29 | $9.34 | 583100 |
| 2023-04-05 | 18.72 | $9.11 | 564700 |
| 2023-04-04 | 18.62 | $9.09 | 524700 |
| 2023-04-03 | 18.54 | $9.25 | 618400 |
| 2023-03-31 | 18.75 | $9.20 | 963100 |
| 2023-03-30 | 18.64 | $9.11 | 524000 |
| 2023-03-29 | 18.42 | $9.08 | 936200 |
| 2023-03-28 | 18.19 | $9.10 | 525900 |
| 2023-03-27 | 18.02 | $9.09 | 705400 |
| 2023-03-24 | 17.70 | $9.01 | 606100 |
| 2023-03-23 | 17.20 | $8.99 | 1.1M |
| 2023-03-22 | 16.77 | $8.93 | 828400 |
| 2023-03-21 | 16.23 | $9.01 | 989000 |
| 2023-03-20 | 15.75 | $8.95 | 963900 |
| 2023-03-17 | 15.20 | $8.98 | 3.5M |
| 2023-03-16 | 14.62 | $9.08 | 1.2M |
| 2023-03-15 | 14.21 | $9.40 | 1.6M |
| 2023-03-14 | 14.04 | $9.68 | 1.6M |
| 2023-03-13 | 14.00 | $9.27 | 1.2M |
| 2023-03-10 | 13.62 | $9.58 | 1.3M |
| 2023-03-09 | 13.47 | $9.55 | 1.1M |
| 2023-03-08 | 13.33 | $9.83 | 851800 |
| 2023-03-07 | 13.12 | $9.47 | 1.1M |
| 2023-03-06 | 12.84 | $9.68 | 1.0M |
| 2023-03-03 | 13.00 | $10.14 | 1.1M |
| 2023-03-02 | 13.37 | $9.74 | 738900 |
| 2023-03-01 | 13.06 | $9.81 | 655200 |
| 2023-02-28 | 12.86 | $9.71 | 1.0M |
| 2023-02-27 | 12.51 | $9.81 | 656800 |
| 2023-02-24 | 12.28 | $10.04 | 718100 |
| 2023-02-23 | 12.22 | $10.14 | 767700 |
| 2023-02-22 | 12.21 | $10.06 | 1.5M |
| 2023-02-21 | 12.26 | $10.50 | 1.1M |
| 2023-02-17 | 12.53 | $10.56 | 872500 |
| 2023-02-16 | 13.16 | $10.99 | 1.2M |
| 2023-02-15 | 13.81 | $10.82 | 930200 |
| 2023-02-14 | 14.32 | $10.89 | 2.6M |
| 2023-02-13 | 15.01 | $11.60 | 1.5M |
| 2023-02-10 | 14.77 | $11.54 | 1.5M |
| 2023-02-09 | 14.89 | $11.40 | 3.6M |
| 2023-02-08 | 15.08 | $10.08 | 1.8M |
| 2023-02-07 | 14.34 | $10.19 | 1.3M |
| 2023-02-06 | 13.57 | $10.11 | 1.1M |
| 2023-02-03 | 12.76 | $10.45 | 1.1M |
| 2023-02-02 | 12.37 | $10.61 | 816700 |
| 2023-02-01 | 12.14 | $10.61 | 1.1M |
| 2023-01-31 | 11.77 | $10.64 | 1.3M |
| 2023-01-30 | 11.53 | $10.38 | 723800 |
| 2023-01-27 | 10.88 | $10.56 | 460900 |
| 2023-01-26 | 10.53 | $10.82 | 982900 |
| 2023-01-25 | 10.16 | $11.00 | 1.2M |
| 2023-01-24 | 9.78 | $10.61 | 994400 |
| 2023-01-23 | 9.00 | $10.71 | 999700 |
| 2023-01-20 | 8.31 | $11.09 | 1.0M |
| 2023-01-19 | 7.89 | $11.00 | 1.2M |
| 2023-01-18 | 7.27 | $11.04 | 833800 |
| 2023-01-17 | 6.91 | $11.28 | 614500 |
| 2023-01-13 | 6.95 | $11.50 | 527300 |
| 2023-01-12 | 7.25 | $11.58 | 781200 |
| 2023-01-11 | 7.56 | $11.42 | 864000 |
| 2023-01-10 | 7.58 | $11.19 | 720500 |
| 2023-01-09 | 7.60 | $11.36 | 968000 |
| 2023-01-06 | 7.79 | $11.49 | 614200 |
| 2023-01-05 | 8.14 | $11.36 | 848500 |
| 2023-01-04 | 8.51 | $11.35 | 757500 |
| 2023-01-03 | 8.76 | $11.48 | 808200 |
| 2022-12-30 | 8.87 | $11.56 | 765100 |
| 2022-12-29 | 9.12 | $11.64 | 532600 |
| 2022-12-28 | 9.31 | $11.66 | 1.7M |
| 2022-12-27 | 9.50 | $12.35 | 968900 |
| 2022-12-23 | 9.27 | $11.86 | 436600 |
| 2022-12-22 | 9.62 | $11.71 | 723300 |
| 2022-12-21 | 10.11 | $11.79 | 652600 |
| 2022-12-20 | 10.63 | $11.39 | 1.4M |
| 2022-12-19 | 11.18 | $11.98 | 2.0M |
| 2022-12-16 | 11.76 | $11.40 | 4.8M |
| 2022-12-15 | 11.84 | $11.55 | 823200 |
| 2022-12-14 | 12.08 | $11.85 | 721900 |
| 2022-12-13 | 12.52 | $11.72 | 942200 |
| 2022-12-12 | 12.99 | $11.61 | 824300 |
| 2022-12-09 | 13.25 | $11.73 | 1.0M |
| 2022-12-08 | 13.79 | $12.08 | 665700 |
| 2022-12-07 | 14.37 | $11.96 | 1.3M |
| 2022-12-06 | 14.98 | $12.84 | 692400 |
| 2022-12-05 | 14.60 | $12.74 | 717000 |
| 2022-12-02 | 14.34 | $12.78 | 687000 |
| 2022-12-01 | 13.98 | $13.15 | 865200 |
| 2022-11-30 | 13.03 | $13.28 | 1.4M |
| 2022-11-29 | 12.13 | $13.05 | 1.7M |
| 2022-11-28 | 11.17 | $12.15 | 889700 |
| 2022-11-25 | 10.97 | $12.19 | 327400 |
| 2022-11-23 | 10.93 | $12.15 | 423400 |
| 2022-11-22 | 11.04 | $12.01 | 856200 |
| 2022-11-21 | 11.15 | $12.17 | 975600 |
| 2022-11-18 | 11.27 | $12.14 | 1.3M |
| 2022-11-17 | 11.15 | $12.12 | 781000 |
| 2022-11-16 | 11.32 | $11.87 | 1.6M |
| 2022-11-15 | 11.49 | $11.59 | 1.3M |
| 2022-11-14 | 11.97 | $11.03 | 1.4M |
| 2022-11-11 | 11.90 | $10.78 | 928100 |
| 2022-11-10 | 12.10 | $11.20 | 1.4M |
| 2022-11-09 | 12.74 | $10.93 | 2.5M |
| 2022-11-08 | 13.32 | $11.69 | 1.4M |
| 2022-11-07 | 13.09 | $11.91 | 1.5M |
| 2022-11-04 | 12.85 | $11.21 | 1.2M |
| 2022-11-03 | 13.43 | $10.50 | 1.6M |
| 2022-11-02 | 13.25 | $9.95 | 851700 |
| 2022-11-01 | 13.59 | $10.21 | 995900 |
| 2022-10-31 | 13.52 | $10.47 | 748600 |
| 2022-10-28 | 13.15 | $10.36 | 762500 |
| 2022-10-27 | 12.78 | $10.32 | 897500 |
| 2022-10-26 | 12.46 | $10.06 | 761300 |
| 2022-10-25 | 12.51 | $9.88 | 1.0M |
| 2022-10-24 | 12.94 | $9.67 | 1.2M |
| 2022-10-21 | 13.45 | $9.55 | 944800 |
| 2022-10-20 | 13.69 | $9.53 | 625500 |
| 2022-10-19 | 14.08 | $9.63 | 671500 |
| 2022-10-18 | 14.38 | $9.50 | 749100 |
| 2022-10-17 | 14.80 | $9.52 | 754000 |
| 2022-10-14 | 15.24 | $9.40 | 525500 |
| 2022-10-13 | 15.25 | $9.57 | 695500 |
| 2022-10-12 | 15.15 | $9.17 | 756700 |
| 2022-10-11 | 15.27 | $9.62 | 601800 |
| 2022-10-10 | 15.82 | $9.54 | 544600 |
| 2022-10-07 | 16.11 | $9.43 | 935900 |
| 2022-10-06 | 16.22 | $9.64 | 570200 |
| 2022-10-05 | 16.74 | $9.74 | 695300 |
| 2022-10-04 | 17.28 | $9.80 | 1.4M |
| 2022-10-03 | 18.08 | $9.39 | 851800 |
| 2022-09-30 | 18.33 | $8.84 | 1.2M |
| 2022-09-29 | 17.47 | $8.82 | 569900 |
| 2022-09-28 | 16.56 | $9.11 | 702400 |
| 2022-09-27 | 15.82 | $8.89 | 839400 |
| 2022-09-26 | 15.04 | $8.93 | 988700 |
| 2022-09-23 | 14.27 | $9.19 | 1.1M |
| 2022-09-22 | 13.58 | $9.48 | 675900 |
| 2022-09-21 | 13.41 | $9.53 | 623100 |
| 2022-09-20 | 13.33 | $9.44 | 948400 |
| 2022-09-19 | 13.19 | $9.70 | 514300 |
| 2022-09-16 | 13.49 | $9.74 | 3.5M |
| 2022-09-15 | 13.80 | $9.58 | 925200 |
| 2022-09-14 | 14.13 | $9.66 | 894700 |
| 2022-09-13 | 14.07 | $9.56 | 903300 |
| 2022-09-12 | 14.15 | $9.87 | 595100 |
| 2022-09-09 | 14.67 | $9.67 | 652300 |
| 2022-09-08 | 14.94 | $9.38 | 670600 |
| 2022-09-07 | 14.91 | $9.59 | 690800 |
| 2022-09-06 | 14.93 | $9.36 | 1.2M |
| 2022-09-02 | 14.95 | $9.54 | 629700 |
| 2022-09-01 | 15.36 | $9.60 | 619100 |
| 2022-08-31 | 15.35 | $9.53 | 1.1M |
| 2022-08-30 | 15.54 | $9.66 | 664000 |
| 2022-08-29 | 15.95 | $10.06 | 910200 |
| 2022-08-26 | 16.41 | $9.77 | 2.1M |
| 2022-08-25 | 16.35 | $9.78 | 736100 |
| 2022-08-24 | 16.29 | $9.63 | 905000 |
| 2022-08-23 | 16.12 | $9.79 | 1.8M |
| 2022-08-22 | 16.01 | $9.75 | 1.9M |
| 2022-08-19 | 15.89 | $9.79 | 787400 |
| 2022-08-18 | 15.83 | $9.98 | 1.0M |
| 2022-08-17 | 16.12 | $10.08 | 2.0M |
| 2022-08-16 | 16.28 | $10.11 | 2.2M |
| 2022-08-15 | 16.64 | $10.30 | 2.1M |
| 2022-08-12 | 17.02 | $10.07 | 2.7M |
| 2022-08-11 | 16.97 | $9.87 | 1.5M |
| 2022-08-10 | 16.57 | $9.60 | 1.5M |
| 2022-08-09 | 15.84 | $9.50 | 1.3M |
| 2022-08-08 | 14.91 | $9.62 | 1.3M |
| 2022-08-05 | 14.03 | $9.58 | 1.5M |
| 2022-08-04 | 13.10 | $9.82 | 1.5M |
| 2022-08-03 | 12.35 | $10.38 | 2.9M |
| 2022-08-02 | 11.88 | $10.90 | 1.9M |
| 2022-08-01 | 12.07 | $10.63 | 847300 |
| 2022-07-29 | 11.97 | $10.77 | 723200 |
| 2022-07-28 | 11.87 | $11.02 | 1.3M |
| 2022-07-27 | 12.28 | $11.21 | 876000 |
| 2022-07-26 | 12.75 | $11.12 | 1.1M |
| 2022-07-25 | 13.07 | $10.98 | 1.1M |
| 2022-07-22 | 13.35 | $11.00 | 447700 |
| 2022-07-21 | 13.64 | $11.07 | 532900 |
| 2022-07-20 | 13.98 | $11.56 | 911900 |
| 2022-07-19 | 14.64 | $11.29 | 1.0M |
| 2022-07-18 | 15.31 | $10.98 | 471600 |
| 2022-07-15 | 15.54 | $10.99 | 563700 |
| 2022-07-14 | 15.78 | $10.73 | 366500 |
| 2022-07-13 | 15.56 | $10.92 | 453400 |
| 2022-07-12 | 15.38 | $11.11 | 538400 |
| 2022-07-11 | 15.48 | $11.21 | 518200 |
| 2022-07-08 | 15.51 | $11.05 | 416900 |
| 2022-07-07 | 15.42 | $10.77 | 572500 |
| 2022-07-06 | 15.06 | $10.76 | 958900 |
| 2022-07-05 | 14.69 | $11.14 | 961300 |
| 2022-07-01 | 14.55 | $11.14 | 612000 |
| 2022-06-30 | 14.66 | $11.11 | 967500 |
| 2022-06-29 | 14.68 | $11.28 | 852500 |
| 2022-06-28 | 14.69 | $11.40 | 664200 |
| 2022-06-27 | 15.06 | $11.63 | 560100 |
| 2022-06-24 | 15.67 | $11.67 | 894800 |
| 2022-06-23 | 16.12 | $11.09 | 575900 |
| 2022-06-22 | 15.92 | $11.00 | 858800 |
| 2022-06-21 | 15.74 | $11.10 | 743600 |
| 2022-06-17 | 15.59 | $10.86 | 2.4M |
| 2022-06-16 | 14.94 | $10.75 | 2.1M |
| 2022-06-15 | 14.48 | $11.54 | 599000 |
| 2022-06-14 | 14.51 | $11.51 | 666400 |
| 2022-06-13 | 14.48 | $11.65 | 1.1M |
| 2022-06-10 | 14.55 | $12.25 | 637500 |
| 2022-06-09 | 15.16 | $12.38 | 825100 |
| 2022-06-08 | 15.85 | $12.82 | 844800 |
| 2022-06-07 | 16.26 | $13.06 | 867600 |
| 2022-06-06 | 16.59 | $12.81 | 1.5M |
| 2022-06-03 | 17.19 | $12.43 | 949700 |
| 2022-06-02 | 18.07 | $12.68 | 794500 |
| 2022-06-01 | 18.84 | $12.61 | 1.2M |
| 2022-05-31 | 19.63 | $12.87 | 1.3M |
| 2022-05-27 | 20.20 | $13.00 | 933900 |
| 2022-05-26 | 20.76 | $13.03 | 735700 |
| 2022-05-25 | 21.26 | $13.26 | 1.2M |
| 2022-05-24 | 21.88 | $12.91 | 975700 |
| 2022-05-23 | 22.79 | $12.42 | 1.1M |
| 2022-05-20 | 23.95 | $12.16 | 1.5M |
| 2022-05-19 | 25.11 | $12.10 | 1.3M |
| 2022-05-18 | 26.19 | $11.57 | 1.0M |
| 2022-05-17 | 27.46 | $11.82 | 888800 |
| 2022-05-16 | 28.50 | $11.33 | 1.2M |
| 2022-05-13 | 29.45 | $10.67 | 1.3M |
| 2022-05-12 | 29.82 | $10.41 | 1.6M |
| 2022-05-11 | 29.92 | $10.36 | 1.1M |
| 2022-05-10 | 30.16 | $10.79 | 1.4M |
| 2022-05-09 | 30.56 | $11.62 | 964200 |
| 2022-05-06 | 31.59 | $12.15 | 1.1M |
| 2022-05-05 | 32.69 | $11.99 | 3.3M |
| 2022-05-04 | 33.74 | $13.73 | 803900 |
| 2022-05-03 | 33.70 | $13.22 | 580300 |
| 2022-05-02 | 34.05 | $12.92 | 1.1M |
| 2022-04-29 | 34.70 | $12.43 | 606800 |
| 2022-04-28 | 35.16 | $13.00 | 478200 |
| 2022-04-27 | 35.30 | $12.76 | 553400 |
| 2022-04-26 | 35.62 | $12.49 | 1.0M |
| 2022-04-25 | 35.88 | $12.93 | 1.1M |
| 2022-04-22 | 36.15 | $13.04 | 774400 |
| 2022-04-21 | 35.60 | $13.41 | 905400 |
| 2022-04-20 | 34.50 | $13.81 | 1.8M |
| 2022-04-19 | 32.81 | $13.79 | 1.5M |
| 2022-04-18 | 31.12 | $13.14 | 1.5M |
| 2022-04-14 | 29.43 | $13.45 | 4.9M |
| 2022-04-13 | 27.67 | $11.70 | 1.2M |
| 2022-04-12 | 26.97 | $11.47 | 615100 |
| 2022-04-11 | 26.49 | $11.09 | 905400 |
| 2022-04-08 | 26.19 | $11.17 | 511200 |
| 2022-04-07 | 25.55 | $11.21 | 612700 |
| 2022-04-06 | 24.86 | $11.41 | 691100 |
| 2022-04-05 | 24.13 | $11.35 | 1.4M |
| 2022-04-04 | 22.73 | $11.65 | 755300 |
| 2022-04-01 | 21.39 | $11.49 | 1.2M |
| 2022-03-31 | 20.12 | $11.17 | 2.8M |
| 2022-03-30 | 18.79 | $10.13 | 588200 |
| 2022-03-29 | 18.74 | $10.20 | 649100 |
| 2022-03-28 | 18.65 | $9.98 | 575400 |
| 2022-03-25 | 18.56 | $10.10 | 490800 |
| 2022-03-24 | 18.74 | $9.78 | 296500 |
| 2022-03-23 | 19.42 | $9.75 | 881300 |
| 2022-03-22 | 20.14 | $9.70 | 553700 |
| 2022-03-21 | 20.81 | $9.75 | 432300 |
| 2022-03-18 | 21.74 | $9.47 | 1.7M |
| 2022-03-17 | 22.64 | $9.38 | 747100 |
| 2022-03-16 | 23.42 | $9.40 | 632500 |
| 2022-03-15 | 24.24 | $9.43 | 995400 |
| 2022-03-14 | 25.01 | $8.85 | 491100 |
| 2022-03-11 | 24.90 | $8.85 | 761500 |
| 2022-03-10 | 24.94 | $8.91 | 531300 |
| 2022-03-09 | 24.68 | $8.93 | 852000 |
| 2022-03-08 | 24.37 | $8.40 | 717900 |
| 2022-03-07 | 23.57 | $8.59 | 699600 |
| 2022-03-04 | 22.92 | $8.73 | 611200 |
| 2022-03-03 | 22.07 | $8.81 | 596500 |
| 2022-03-02 | 21.27 | $8.71 | 1.1M |
| 2022-03-01 | 20.47 | $8.74 | 638100 |
| 2022-02-28 | 19.62 | $9.11 | 745300 |
| 2022-02-25 | 18.90 | $9.16 | 710200 |
| 2022-02-24 | 18.38 | $9.00 | 2.3M |
| 2022-02-23 | 17.34 | $9.06 | 792300 |
| 2022-02-22 | 16.48 | $9.24 | 707900 |
| 2022-02-18 | 15.78 | $9.87 | 668800 |
| 2022-02-17 | 15.64 | $9.84 | 352900 |
| 2022-02-16 | 15.34 | $9.84 | 417200 |
| 2022-02-15 | 15.07 | $9.78 | 509800 |
| 2022-02-14 | 14.85 | $9.74 | 778500 |
| 2022-02-11 | 14.63 | $9.72 | 975000 |
| 2022-02-10 | 13.92 | $9.69 | 1.1M |
| 2022-02-09 | 13.17 | $10.06 | 686700 |
| 2022-02-08 | 12.81 | $9.60 | 733000 |
| 2022-02-07 | 12.49 | $9.87 | 1.5M |
| 2022-02-04 | 11.93 | $9.73 | 628900 |
| 2022-02-03 | 11.32 | $9.94 | 724300 |
| 2022-02-02 | 11.10 | $10.28 | 616600 |
| 2022-02-01 | 11.09 | $10.29 | 571000 |
| 2022-01-31 | 11.08 | $10.11 | 901800 |
| 2022-01-28 | 10.86 | $9.97 | 768400 |
| 2022-01-27 | 10.63 | $10.20 | 725100 |
| 2022-01-26 | 11.03 | $10.59 | 840600 |
| 2022-01-25 | 11.23 | $10.57 | 1.0M |
| 2022-01-24 | 11.81 | $10.17 | 1.3M |
| 2022-01-21 | 11.75 | $9.99 | 975700 |
| 2022-01-20 | 12.13 | $10.11 | 513100 |
| 2022-01-19 | 12.73 | $10.51 | 648300 |
| 2022-01-18 | 12.66 | $10.71 | 542100 |
| 2022-01-14 | 12.13 | $10.95 | 474600 |
| 2022-01-13 | 11.69 | $10.80 | 596300 |
| 2022-01-12 | 11.31 | $10.72 | 663600 |
| 2022-01-11 | 11.10 | $10.69 | 739100 |
| 2022-01-10 | 10.93 | $10.24 | 524000 |
| 2022-01-07 | 11.30 | $10.37 | 523600 |
| 2022-01-06 | 11.69 | $9.98 | 841600 |
| 2022-01-05 | 12.14 | $10.05 | 1.1M |
| 2022-01-04 | 12.74 | $10.17 | 463600 |
| 2022-01-03 | 13.33 | $10.13 | 432900 |
| 2021-12-31 | 13.95 | $9.97 | 578400 |
| 2021-12-30 | 14.28 | $9.99 | 504800 |
| 2021-12-29 | 14.86 | $10.19 | 434900 |
| 2021-12-28 | 15.55 | $10.28 | 715100 |
| 2021-12-27 | 16.29 | $10.26 | 624500 |
| 2021-12-23 | 17.13 | $10.29 | 443500 |
| 2021-12-22 | 17.94 | $10.29 | 569100 |
| 2021-12-21 | 18.80 | $10.24 | 563500 |
| 2021-12-20 | 19.62 | $9.77 | 1.1M |
| 2021-12-17 | 19.83 | $9.85 | 3.2M |
| 2021-12-16 | 20.06 | $9.53 | 883400 |
| 2021-12-15 | 20.03 | $9.81 | 1.2M |
| 2021-12-14 | 20.14 | $9.69 | 874800 |
| 2021-12-13 | 20.07 | $9.32 | 653500 |
| 2021-12-10 | 20.12 | $9.64 | 471000 |
| 2021-12-09 | 20.48 | $9.80 | 584400 |
| 2021-12-08 | 21.08 | $10.03 | 493600 |
| 2021-12-07 | 22.00 | $10.37 | 918800 |
| 2021-12-06 | 22.93 | $10.43 | 715600 |
| 2021-12-03 | 24.02 | $10.25 | 585700 |
| 2021-12-02 | 25.08 | $10.33 | 1.0M |
| 2021-12-01 | 26.29 | $10.41 | 644000 |
| 2021-11-30 | 27.43 | $10.77 | 1.2M |
| 2021-11-29 | 28.14 | $11.07 | 614800 |
| 2021-11-26 | 28.49 | $11.30 | 516800 |
| 2021-11-24 | 28.79 | $11.88 | 342900 |
| 2021-11-23 | 27.98 | $11.88 | 518800 |
| 2021-11-22 | 26.85 | $11.84 | 774200 |
| 2021-11-19 | 25.66 | $11.59 | 894400 |
| 2021-11-18 | 24.66 | $11.32 | 959300 |
| 2021-11-17 | 23.60 | $11.58 | 764100 |
| 2021-11-16 | 22.18 | $11.63 | 913500 |
| 2021-11-15 | 20.68 | $11.45 | 1.0M |
| 2021-11-12 | 18.78 | $11.39 | 1.3M |
| 2021-11-11 | 17.06 | $10.87 | 966900 |
| 2021-11-10 | 15.57 | $10.60 | 1.2M |
| 2021-11-09 | 14.26 | $9.79 | 655200 |
| 2021-11-08 | 13.31 | $9.64 | 632000 |
| 2021-11-05 | 12.87 | $9.57 | 860600 |
| 2021-11-04 | 12.53 | $9.11 | 484400 |
| 2021-11-03 | 12.40 | $9.30 | 624700 |
| 2021-11-02 | 12.43 | $8.92 | 775500 |
| 2021-11-01 | 13.06 | $8.82 | 549700 |
| 2021-10-29 | 13.56 | $8.61 | 648000 |
| 2021-10-28 | 13.65 | $8.56 | 636700 |
| 2021-10-27 | 13.66 | $8.36 | 730800 |
| 2021-10-26 | 13.66 | $8.47 | 824600 |
| 2021-10-25 | 13.96 | $9.00 | 848600 |
| 2021-10-22 | 14.46 | $9.00 | 479800 |
| 2021-10-21 | 14.73 | $9.16 | 476800 |
| 2021-10-20 | 14.96 | $9.23 | 386200 |
| 2021-10-19 | 15.03 | $9.15 | 288900 |
| 2021-10-18 | 15.25 | $9.23 | 376300 |
| 2021-10-15 | 15.33 | $9.41 | 508100 |
| 2021-10-14 | 14.89 | $9.49 | 387200 |
| 2021-10-13 | 14.72 | $9.49 | 290800 |
| 2021-10-12 | 14.71 | $9.48 | 916500 |
| 2021-10-11 | 14.47 | $9.51 | 718900 |
| 2021-10-08 | 14.05 | $9.40 | 1.1M |
| 2021-10-07 | 14.19 | $8.97 | 512000 |
| 2021-10-06 | 14.89 | $8.87 | 422500 |
| 2021-10-05 | 15.33 | $8.94 | 522500 |
| 2021-10-04 | 15.88 | $8.82 | 480600 |
| 2021-10-01 | 16.40 | $8.88 | 679000 |
| 2021-09-30 | 16.95 | $8.90 | 573400 |
| 2021-09-29 | 17.79 | $8.95 | 605900 |
| 2021-09-28 | 18.50 | $8.69 | 681000 |
| 2021-09-27 | 19.02 | $8.72 | 864300 |
| 2021-09-24 | 19.57 | $8.52 | 663000 |
| 2021-09-23 | 19.51 | $8.62 | 526700 |
| 2021-09-22 | 19.55 | $8.57 | 816400 |
| 2021-09-21 | 19.59 | $8.62 | 664800 |
| 2021-09-20 | 19.69 | $8.73 | 1.3M |
| 2021-09-17 | 19.59 | $8.56 | 2.9M |
| 2021-09-16 | 19.79 | $8.81 | 599400 |
| 2021-09-15 | 20.34 | $8.79 | 714500 |
| 2021-09-14 | 20.90 | $8.74 | 884100 |
| 2021-09-13 | 21.49 | $8.98 | 690900 |
| 2021-09-10 | 22.18 | $8.90 | 738600 |
| 2021-09-09 | 23.04 | $9.07 | 745700 |
| 2021-09-08 | 24.09 | $9.18 | 587300 |
| 2021-09-07 | 25.35 | $9.42 | 620500 |
| 2021-09-03 | 26.37 | $9.50 | 437900 |
| 2021-09-02 | 27.40 | $9.77 | 466000 |
| 2021-09-01 | 28.08 | $9.74 | 635200 |
| 2021-08-31 | 28.81 | $9.72 | 628700 |
| 2021-08-30 | 29.63 | $9.62 | 643300 |
| 2021-08-27 | 30.59 | $9.64 | 593400 |
| 2021-08-26 | 31.62 | $9.38 | 479400 |
| 2021-08-25 | 32.84 | $9.54 | 586700 |
| 2021-08-24 | 34.04 | $9.60 | 602700 |
| 2021-08-23 | 35.30 | $9.45 | 557700 |
| 2021-08-20 | 36.72 | $9.39 | 890000 |
| 2021-08-19 | 38.21 | $9.37 | 1.1M |
| 2021-08-18 | 39.56 | $10.01 | 641600 |
| 2021-08-17 | 40.25 | $10.43 | 460100 |
| 2021-08-16 | 40.69 | $10.55 | 560000 |
| 2021-08-13 | 40.98 | $10.72 | 432900 |
| 2021-08-12 | 41.07 | $10.84 | 486100 |
| 2021-08-11 | 41.00 | $10.80 | 755400 |
| 2021-08-10 | 41.01 | $10.55 | 829600 |
| 2021-08-09 | 41.03 | $10.69 | 901900 |
| 2021-08-06 | 40.24 | $10.51 | 505800 |
| 2021-08-05 | 39.46 | $10.29 | 841500 |
| 2021-08-04 | 38.68 | $10.27 | 596700 |
| 2021-08-03 | 37.93 | $10.04 | 846200 |
| 2021-08-02 | 37.09 | $10.16 | 661200 |
| 2021-07-30 | 36.17 | $10.28 | 1.1M |
| 2021-07-29 | 35.14 | $10.20 | 377000 |
| 2021-07-28 | 33.96 | $10.13 | 522200 |
| 2021-07-27 | 32.73 | $10.17 | 471200 |
| 2021-07-26 | 31.47 | $10.16 | 600900 |
| 2021-07-23 | 30.15 | $9.73 | 601600 |
| 2021-07-22 | 28.85 | $9.83 | 543800 |
| 2021-07-21 | 27.31 | $10.24 | 742900 |
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