Is Diversified Energy Company PLC (DEC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Diversified Energy Company PLC (DEC) research center and poll results.
NYSE : DEC
Diversified Energy Company PLC
$13.36 USD
$0.02 (0.15%)
- Volume
- 498.66K
- Average Volume
- 961.32K
- Market Capitalization
- $966.24M
- P/E Ratio
- 2.86
- Dividend Yield
- 8.68%
- Price Target
- $22.00
- Year High
- $18.90
- Year Low
- $12.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $0.60
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.40
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.31
Average
20.46
Maximum
32.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.40 | $13.36 | 587945 |
| 2026-07-16 | 13.38 | $13.34 | 938183 |
| 2026-07-15 | 13.37 | $13.28 | 866600 |
| 2026-07-14 | 13.37 | $13.34 | 651600 |
| 2026-07-13 | 13.39 | $13.74 | 916928 |
| 2026-07-10 | 13.39 | $13.38 | 766543 |
| 2026-07-09 | 13.44 | $13.68 | 764800 |
| 2026-07-08 | 13.44 | $13.94 | 1.2M |
| 2026-07-07 | 13.44 | $13.92 | 1.1M |
| 2026-07-06 | 13.43 | $13.44 | 1.0M |
| 2026-07-02 | 13.47 | $14.30 | 1.2M |
| 2026-07-01 | 13.46 | $13.57 | 1.4M |
| 2026-06-30 | 13.49 | $13.86 | 1.4M |
| 2026-06-29 | 13.54 | $13.48 | 1.4M |
| 2026-06-26 | 13.60 | $12.98 | 3.3M |
| 2026-06-25 | 13.69 | $12.52 | 1.0M |
| 2026-06-24 | 13.79 | $12.77 | 874545 |
| 2026-06-23 | 13.91 | $12.93 | 968126 |
| 2026-06-22 | 14.03 | $13.12 | 2.0M |
| 2026-06-18 | 14.17 | $13.00 | 4.7M |
| 2026-06-17 | 14.33 | $12.99 | 1.2M |
| 2026-06-16 | 14.52 | $13.25 | 789712 |
| 2026-06-15 | 14.69 | $13.16 | 1.2M |
| 2026-06-12 | 14.83 | $13.85 | 683728 |
| 2026-06-11 | 14.95 | $13.73 | 718411 |
| 2026-06-10 | 15.04 | $14.34 | 668550 |
| 2026-06-09 | 15.12 | $13.73 | 947401 |
| 2026-06-08 | 15.22 | $13.83 | 576100 |
| 2026-06-05 | 15.31 | $13.82 | 824960 |
| 2026-06-04 | 15.40 | $14.11 | 687762 |
| 2026-06-03 | 15.46 | $14.06 | 1.0M |
| 2026-06-02 | 15.57 | $14.27 | 1.9M |
| 2026-06-01 | 15.70 | $14.91 | 926434 |
| 2026-05-29 | 15.78 | $14.55 | 929900 |
| 2026-05-28 | 15.88 | $14.83 | 890740 |
| 2026-05-27 | 15.96 | $14.54 | 1.2M |
| 2026-05-26 | 16.03 | $15.11 | 739797 |
| 2026-05-22 | 16.06 | $15.49 | 555100 |
| 2026-05-21 | 16.06 | $15.76 | 506436 |
| 2026-05-20 | 16.05 | $16.36 | 612141 |
| 2026-05-19 | 16.01 | $16.78 | 712200 |
| 2026-05-18 | 15.93 | $16.54 | 608906 |
| 2026-05-15 | 15.87 | $16.08 | 691842 |
| 2026-05-14 | 15.83 | $16.14 | 462325 |
| 2026-05-13 | 15.81 | $15.58 | 566318 |
| 2026-05-12 | 15.81 | $15.87 | 654515 |
| 2026-05-11 | 15.80 | $15.71 | 770943 |
| 2026-05-08 | 15.82 | $15.65 | 660000 |
| 2026-05-07 | 15.88 | $15.57 | 1.3M |
| 2026-05-06 | 15.91 | $15.35 | 797600 |
| 2026-05-05 | 15.97 | $16.36 | 468902 |
| 2026-05-04 | 16.00 | $16.82 | 553012 |
| 2026-05-01 | 16.02 | $16.45 | 527400 |
| 2026-04-30 | 16.05 | $16.65 | 638926 |
| 2026-04-29 | 16.06 | $16.36 | 658148 |
| 2026-04-28 | 16.11 | $16.00 | 452300 |
| 2026-04-27 | 16.23 | $15.67 | 617156 |
| 2026-04-24 | 16.35 | $15.48 | 538200 |
| 2026-04-23 | 16.47 | $15.60 | 559686 |
| 2026-04-22 | 16.55 | $15.53 | 470959 |
| 2026-04-21 | 16.61 | $15.19 | 524148 |
| 2026-04-20 | 16.63 | $15.31 | 749035 |
| 2026-04-17 | 16.68 | $15.21 | 1.4M |
| 2026-04-16 | 16.73 | $15.77 | 880506 |
| 2026-04-15 | 16.68 | $15.55 | 1.3M |
| 2026-04-14 | 16.63 | $15.77 | 615209 |
| 2026-04-13 | 16.56 | $16.16 | 712045 |
| 2026-04-10 | 16.48 | $16.70 | 580243 |
| 2026-04-09 | 16.37 | $16.33 | 568300 |
| 2026-04-08 | 16.28 | $16.55 | 1.2M |
| 2026-04-07 | 16.16 | $16.89 | 776500 |
| 2026-04-06 | 16.05 | $17.25 | 464700 |
| 2026-04-02 | 15.92 | $17.09 | 950600 |
| 2026-04-01 | 15.79 | $16.74 | 1.6M |
| 2026-03-31 | 15.68 | $17.44 | 1.9M |
| 2026-03-30 | 15.54 | $18.30 | 1.3M |
| 2026-03-27 | 15.32 | $18.16 | 1.8M |
| 2026-03-26 | 15.10 | $17.77 | 1.6M |
| 2026-03-25 | 14.87 | $17.38 | 1.5M |
| 2026-03-24 | 14.65 | $16.62 | 2.5M |
| 2026-03-23 | 14.48 | $15.64 | 2.0M |
| 2026-03-20 | 14.38 | $16.20 | 8.0M |
| 2026-03-19 | 14.25 | $16.19 | 2.0M |
| 2026-03-18 | 14.14 | $14.96 | 1.7M |
| 2026-03-17 | 14.06 | $14.53 | 1.0M |
| 2026-03-16 | 13.99 | $14.27 | 809668 |
| 2026-03-13 | 13.94 | $14.61 | 1.1M |
| 2026-03-12 | 13.86 | $14.44 | 1.3M |
| 2026-03-11 | 13.81 | $14.50 | 1.3M |
| 2026-03-10 | 13.75 | $14.24 | 1.6M |
| 2026-03-09 | 13.71 | $14.73 | 1.9M |
| 2026-03-06 | 13.64 | $14.55 | 759111 |
| 2026-03-05 | 13.55 | $14.54 | 843200 |
| 2026-03-04 | 13.48 | $14.57 | 964319 |
| 2026-03-03 | 13.40 | $14.52 | 1.4M |
| 2026-03-02 | 13.33 | $13.91 | 793595 |
| 2026-02-27 | 13.30 | $13.76 | 2.3M |
| 2026-02-26 | 13.27 | $13.22 | 549600 |
| 2026-02-25 | 13.26 | $13.06 | 480300 |
| 2026-02-24 | 13.26 | $13.13 | 778558 |
| 2026-02-23 | 13.27 | $13.63 | 609603 |
| 2026-02-20 | 13.23 | $13.69 | 307214 |
| 2026-02-19 | 13.19 | $13.87 | 831431 |
| 2026-02-18 | 13.15 | $13.45 | 506607 |
| 2026-02-17 | 13.10 | $13.09 | 497500 |
| 2026-02-13 | 13.07 | $13.21 | 517700 |
| 2026-02-12 | 13.03 | $13.16 | 427332 |
| 2026-02-11 | 13.03 | $13.46 | 842900 |
| 2026-02-10 | 13.00 | $13.19 | 456122 |
| 2026-02-09 | 12.98 | $13.43 | 289800 |
| 2026-02-06 | 12.98 | $13.35 | 583108 |
| 2026-02-05 | 13.02 | $12.80 | 503800 |
| 2026-02-04 | 13.05 | $13.15 | 590204 |
| 2026-02-03 | 13.08 | $12.99 | 409748 |
| 2026-02-02 | 13.15 | $12.99 | 538023 |
| 2026-01-30 | 13.24 | $13.39 | 462500 |
| 2026-01-29 | 13.29 | $13.14 | 342742 |
| 2026-01-28 | 13.36 | $12.99 | 489886 |
| 2026-01-27 | 13.43 | $13.15 | 377323 |
| 2026-01-26 | 13.49 | $13.17 | 341900 |
| 2026-01-23 | 13.55 | $12.85 | 497816 |
| 2026-01-22 | 13.63 | $12.95 | 450400 |
| 2026-01-21 | 13.68 | $13.07 | 1.1M |
| 2026-01-20 | 13.71 | $12.55 | 761091 |
| 2026-01-16 | 13.78 | $12.47 | 795200 |
| 2026-01-15 | 13.86 | $12.44 | 770263 |
| 2026-01-14 | 13.91 | $13.06 | 658702 |
| 2026-01-13 | 13.95 | $12.93 | 529713 |
| 2026-01-12 | 14.02 | $12.78 | 442135 |
| 2026-01-09 | 14.11 | $13.30 | 604670 |
| 2026-01-08 | 14.21 | $14.15 | 558400 |
| 2026-01-07 | 14.29 | $13.48 | 954233 |
| 2026-01-06 | 14.39 | $13.83 | 498726 |
| 2026-01-05 | 14.49 | $14.26 | 589900 |
| 2026-01-02 | 14.54 | $14.80 | 609923 |
| 2025-12-31 | 14.56 | $14.48 | 290749 |
| 2025-12-30 | 14.57 | $14.46 | 203500 |
| 2025-12-29 | 14.59 | $14.41 | 293500 |
| 2025-12-26 | 14.62 | $14.27 | 205814 |
| 2025-12-24 | 14.64 | $14.43 | 136300 |
| 2025-12-23 | 14.66 | $14.46 | 874600 |
| 2025-12-22 | 14.68 | $14.00 | 368218 |
| 2025-12-19 | 14.71 | $13.71 | 1.3M |
| 2025-12-18 | 14.74 | $13.78 | 464600 |
| 2025-12-17 | 14.81 | $14.07 | 377200 |
| 2025-12-16 | 14.88 | $13.61 | 878600 |
| 2025-12-15 | 14.96 | $13.74 | 811544 |
| 2025-12-12 | 15.04 | $14.34 | 695075 |
| 2025-12-11 | 15.07 | $14.59 | 616950 |
| 2025-12-10 | 15.07 | $15.40 | 1.6M |
| 2025-12-09 | 15.04 | $15.67 | 693135 |
| 2025-12-08 | 14.96 | $15.41 | 1.2M |
| 2025-12-05 | 14.88 | $15.84 | 559000 |
| 2025-12-04 | 14.78 | $15.32 | 1.1M |
| 2025-12-03 | 14.69 | $15.19 | 338522 |
| 2025-12-02 | 14.61 | $14.79 | 370021 |
| 2025-12-01 | 14.51 | $14.69 | 379700 |
| 2025-11-28 | 14.40 | $15.04 | 308200 |
| 2025-11-26 | 14.28 | $14.74 | 477400 |
| 2025-11-25 | 14.17 | $14.89 | 628000 |
| 2025-11-24 | 14.06 | $14.80 | 847600 |
| 2025-11-21 | 13.98 | $14.61 | 451700 |
| 2025-11-20 | 13.91 | $14.31 | 550600 |
| 2025-11-19 | 13.84 | $15.13 | 459300 |
| 2025-11-18 | 13.73 | $15.41 | 272000 |
| 2025-11-17 | 13.59 | $15.33 | 471804 |
| 2025-11-14 | 13.46 | $15.36 | 748400 |
| 2025-11-13 | 13.32 | $14.80 | 535600 |
| 2025-11-12 | 13.21 | $14.72 | 330800 |
| 2025-11-11 | 13.10 | $14.69 | 690636 |
| 2025-11-10 | 13.00 | $14.04 | 333127 |
| 2025-11-07 | 12.95 | $13.90 | 433800 |
| 2025-11-06 | 12.90 | $13.74 | 330387 |
| 2025-11-05 | 12.88 | $13.71 | 536900 |
| 2025-11-04 | 12.89 | $13.56 | 621300 |
| 2025-11-03 | 12.91 | $12.64 | 670500 |
| 2025-10-31 | 12.95 | $12.65 | 507200 |
| 2025-10-30 | 13.00 | $12.51 | 261700 |
| 2025-10-29 | 13.07 | $12.61 | 377500 |
| 2025-10-28 | 13.14 | $12.68 | 392900 |
| 2025-10-27 | 13.21 | $13.27 | 581300 |
| 2025-10-24 | 13.24 | $13.10 | 241700 |
| 2025-10-23 | 13.30 | $13.01 | 304100 |
| 2025-10-22 | 13.38 | $12.82 | 269200 |
| 2025-10-21 | 13.46 | $12.57 | 409400 |
| 2025-10-20 | 13.55 | $12.84 | 293900 |
| 2025-10-17 | 13.60 | $12.62 | 320100 |
| 2025-10-16 | 13.67 | $12.49 | 380700 |
| 2025-10-15 | 13.76 | $12.64 | 366800 |
| 2025-10-14 | 13.83 | $12.68 | 375100 |
| 2025-10-13 | 13.97 | $12.96 | 343000 |
| 2025-10-10 | 14.08 | $12.97 | 447200 |
| 2025-10-09 | 14.20 | $13.36 | 364300 |
| 2025-10-08 | 14.32 | $13.85 | 419200 |
| 2025-10-07 | 14.41 | $13.88 | 557200 |
| 2025-10-06 | 14.50 | $13.40 | 480300 |
| 2025-10-03 | 14.57 | $13.70 | 559200 |
| 2025-10-02 | 14.64 | $13.89 | 623800 |
| 2025-10-01 | 14.72 | $14.06 | 525200 |
| 2025-09-30 | 14.80 | $14.01 | 557900 |
| 2025-09-29 | 14.90 | $13.96 | 381300 |
| 2025-09-26 | 15.02 | $14.33 | 508900 |
| 2025-09-25 | 15.14 | $14.49 | 600300 |
| 2025-09-24 | 15.23 | $14.48 | 490500 |
| 2025-09-23 | 15.33 | $14.34 | 711000 |
| 2025-09-22 | 15.42 | $13.97 | 586800 |
| 2025-09-19 | 15.55 | $14.02 | 1.0M |
| 2025-09-18 | 15.66 | $14.25 | 1.2M |
| 2025-09-17 | 15.73 | $14.04 | 2.7M |
| 2025-09-16 | 15.79 | $15.41 | 235600 |
| 2025-09-15 | 15.77 | $15.20 | 205200 |
| 2025-09-12 | 15.77 | $15.31 | 307500 |
| 2025-09-11 | 15.76 | $15.73 | 289800 |
| 2025-09-10 | 15.74 | $15.74 | 486200 |
| 2025-09-09 | 15.72 | $15.58 | 360900 |
| 2025-09-08 | 15.72 | $14.87 | 259100 |
| 2025-09-05 | 15.70 | $15.05 | 214000 |
| 2025-09-04 | 15.67 | $15.53 | 250800 |
| 2025-09-03 | 15.62 | $15.71 | 273600 |
| 2025-09-02 | 15.56 | $15.90 | 349400 |
| 2025-08-29 | 15.49 | $16.47 | 289100 |
| 2025-08-28 | 15.38 | $16.61 | 287300 |
| 2025-08-27 | 15.31 | $16.43 | 258300 |
| 2025-08-26 | 15.24 | $16.37 | 270500 |
| 2025-08-25 | 15.21 | $16.25 | 542400 |
| 2025-08-22 | 15.17 | $16.60 | 511300 |
| 2025-08-21 | 15.08 | $16.20 | 354700 |
| 2025-08-20 | 15.02 | $15.69 | 412800 |
| 2025-08-19 | 14.98 | $15.12 | 261100 |
| 2025-08-18 | 14.95 | $15.12 | 170700 |
| 2025-08-15 | 14.92 | $15.10 | 293400 |
| 2025-08-14 | 14.88 | $15.16 | 222300 |
| 2025-08-13 | 14.83 | $15.26 | 254400 |
| 2025-08-12 | 14.81 | $15.37 | 306600 |
| 2025-08-11 | 14.77 | $15.57 | 501100 |
| 2025-08-08 | 14.75 | $14.56 | 244000 |
| 2025-08-07 | 14.76 | $14.42 | 172000 |
| 2025-08-06 | 14.76 | $14.48 | 175200 |
| 2025-08-05 | 14.76 | $14.56 | 161500 |
| 2025-08-04 | 14.75 | $14.48 | 179100 |
| 2025-08-01 | 14.74 | $14.30 | 413000 |
| 2025-07-31 | 14.75 | $15.06 | 318700 |
| 2025-07-30 | 14.71 | $15.21 | 463900 |
| 2025-07-29 | 14.67 | $15.68 | 329400 |
| 2025-07-28 | 14.62 | $15.41 | 371800 |
| 2025-07-25 | 14.59 | $14.91 | 187100 |
| 2025-07-24 | 14.59 | $14.91 | 165700 |
| 2025-07-23 | 14.58 | $14.93 | 451900 |
| 2025-07-22 | 14.60 | $14.60 | 319300 |
| 2025-07-21 | 14.61 | $14.37 | 287300 |
| 2025-07-18 | 14.64 | $14.32 | 564800 |
| 2025-07-17 | 14.68 | $14.28 | 459100 |
| 2025-07-16 | 14.71 | $14.70 | 338900 |
| 2025-07-15 | 14.71 | $14.60 | 446400 |
| 2025-07-14 | 14.70 | $15.13 | 204800 |
| 2025-07-11 | 14.65 | $14.84 | 221100 |
| 2025-07-10 | 14.65 | $14.47 | 277200 |
| 2025-07-09 | 14.66 | $14.44 | 231400 |
| 2025-07-08 | 14.65 | $14.30 | 356700 |
| 2025-07-07 | 14.65 | $14.31 | 323100 |
| 2025-07-03 | 14.64 | $14.45 | 174000 |
| 2025-07-02 | 14.62 | $14.37 | 484900 |
| 2025-07-01 | 14.61 | $14.33 | 452700 |
| 2025-06-30 | 14.60 | $14.67 | 458900 |
| 2025-06-27 | 14.56 | $14.96 | 2.1M |
| 2025-06-26 | 14.52 | $14.77 | 452700 |
| 2025-06-25 | 14.50 | $14.78 | 410000 |
| 2025-06-24 | 14.48 | $15.21 | 710300 |
| 2025-06-23 | 14.43 | $14.87 | 367300 |
| 2025-06-20 | 14.38 | $15.04 | 577200 |
| 2025-06-18 | 14.31 | $15.08 | 369900 |
| 2025-06-17 | 14.26 | $14.91 | 527900 |
| 2025-06-16 | 14.20 | $14.57 | 610800 |
| 2025-06-13 | 14.16 | $14.58 | 866700 |
| 2025-06-12 | 14.12 | $14.02 | 673800 |
| 2025-06-11 | 14.11 | $14.84 | 369800 |
| 2025-06-10 | 14.07 | $14.64 | 611600 |
| 2025-06-09 | 14.00 | $14.33 | 557400 |
| 2025-06-06 | 13.94 | $14.30 | 356200 |
| 2025-06-05 | 13.88 | $14.01 | 370600 |
| 2025-06-04 | 13.83 | $14.13 | 388100 |
| 2025-06-03 | 13.77 | $14.09 | 284800 |
| 2025-06-02 | 13.71 | $14.12 | 380000 |
| 2025-05-30 | 13.65 | $13.97 | 445900 |
| 2025-05-29 | 13.58 | $14.15 | 366500 |
| 2025-05-28 | 13.50 | $14.34 | 587300 |
| 2025-05-27 | 13.42 | $14.46 | 480700 |
| 2025-05-23 | 13.33 | $14.06 | 281300 |
| 2025-05-22 | 13.26 | $13.92 | 222600 |
| 2025-05-21 | 13.18 | $13.72 | 230400 |
| 2025-05-20 | 13.10 | $14.01 | 357900 |
| 2025-05-19 | 13.00 | $13.79 | 490300 |
| 2025-05-16 | 12.88 | $13.72 | 249700 |
| 2025-05-15 | 12.78 | $13.76 | 284100 |
| 2025-05-14 | 12.68 | $13.87 | 459600 |
| 2025-05-13 | 12.55 | $13.99 | 605400 |
| 2025-05-12 | 12.41 | $13.26 | 433200 |
| 2025-05-09 | 12.31 | $13.10 | 312800 |
| 2025-05-08 | 12.19 | $13.10 | 325000 |
| 2025-05-07 | 12.11 | $12.96 | 362500 |
| 2025-05-06 | 12.00 | $12.93 | 363100 |
| 2025-05-05 | 11.92 | $12.90 | 351100 |
| 2025-05-02 | 11.86 | $13.04 | 253300 |
| 2025-05-01 | 11.86 | $12.61 | 290900 |
| 2025-04-30 | 11.93 | $12.41 | 341500 |
| 2025-04-29 | 12.00 | $12.80 | 417000 |
| 2025-04-28 | 12.03 | $12.72 | 223500 |
| 2025-04-25 | 12.07 | $12.59 | 214400 |
| 2025-04-24 | 12.11 | $12.34 | 370600 |
| 2025-04-23 | 12.17 | $12.05 | 477700 |
| 2025-04-22 | 12.22 | $12.04 | 370200 |
| 2025-04-21 | 12.29 | $11.47 | 272400 |
| 2025-04-17 | 12.38 | $11.75 | 407800 |
| 2025-04-16 | 12.47 | $11.76 | 483000 |
| 2025-04-15 | 12.55 | $11.22 | 347100 |
| 2025-04-14 | 12.64 | $11.20 | 326600 |
| 2025-04-11 | 12.74 | $11.18 | 593000 |
| 2025-04-10 | 12.77 | $10.80 | 716200 |
| 2025-04-09 | 12.82 | $11.50 | 1.6M |
| 2025-04-08 | 12.82 | $10.63 | 584400 |
| 2025-04-07 | 12.85 | $11.33 | 777000 |
| 2025-04-04 | 12.83 | $11.85 | 866100 |
| 2025-04-03 | 12.80 | $12.97 | 465400 |
| 2025-04-02 | 12.71 | $14.02 | 259800 |
| 2025-04-01 | 12.61 | $13.74 | 306200 |
| 2025-03-31 | 12.55 | $13.52 | 358900 |
| 2025-03-28 | 12.50 | $13.44 | 412100 |
| 2025-03-27 | 12.50 | $13.42 | 214400 |
| 2025-03-26 | 12.49 | $13.45 | 360600 |
| 2025-03-25 | 12.51 | $13.16 | 403900 |
| 2025-03-24 | 12.55 | $13.35 | 423700 |
| 2025-03-21 | 12.58 | $13.28 | 460900 |
| 2025-03-20 | 12.62 | $13.66 | 778000 |
| 2025-03-19 | 12.65 | $13.28 | 725100 |
| 2025-03-18 | 12.74 | $13.06 | 585200 |
| 2025-03-17 | 12.92 | $13.06 | 818500 |
| 2025-03-14 | 13.12 | $11.95 | 374900 |
| 2025-03-13 | 13.35 | $11.71 | 372200 |
| 2025-03-12 | 13.61 | $11.57 | 488100 |
| 2025-03-11 | 13.88 | $11.19 | 632300 |
| 2025-03-10 | 14.15 | $10.96 | 882500 |
| 2025-03-07 | 14.42 | $11.28 | 1.0M |
| 2025-03-06 | 14.69 | $11.18 | 784200 |
| 2025-03-05 | 14.97 | $11.96 | 1.2M |
| 2025-03-04 | 15.21 | $12.51 | 1.1M |
| 2025-03-03 | 15.42 | $12.56 | 618600 |
| 2025-02-28 | 15.58 | $13.31 | 475400 |
| 2025-02-27 | 15.73 | $13.39 | 697000 |
| 2025-02-26 | 15.87 | $13.83 | 758400 |
| 2025-02-25 | 15.99 | $13.89 | 1.0M |
| 2025-02-24 | 16.12 | $13.98 | 622900 |
| 2025-02-21 | 16.21 | $14.02 | 974100 |
| 2025-02-20 | 16.32 | $14.38 | 3.1M |
| 2025-02-19 | 16.41 | $15.01 | 1.1M |
| 2025-02-18 | 16.48 | $16.73 | 133800 |
| 2025-02-14 | 16.45 | $16.90 | 133300 |
| 2025-02-13 | 16.44 | $16.63 | 144600 |
| 2025-02-12 | 16.44 | $17.00 | 366500 |
| 2025-02-11 | 16.42 | $16.87 | 207800 |
| 2025-02-10 | 16.40 | $16.65 | 227600 |
| 2025-02-07 | 16.39 | $16.38 | 112900 |
| 2025-02-06 | 16.40 | $16.57 | 122100 |
| 2025-02-05 | 16.42 | $16.83 | 187100 |
| 2025-02-04 | 16.41 | $16.77 | 117800 |
| 2025-02-03 | 16.43 | $16.60 | 371400 |
| 2025-01-31 | 16.47 | $15.94 | 250800 |
| 2025-01-30 | 16.52 | $16.17 | 139900 |
| 2025-01-29 | 16.54 | $16.32 | 148700 |
| 2025-01-28 | 16.52 | $16.23 | 242100 |
| 2025-01-27 | 16.52 | $16.40 | 384600 |
| 2025-01-24 | 16.50 | $15.77 | 239900 |
| 2025-01-23 | 16.48 | $16.19 | 322600 |
| 2025-01-22 | 16.45 | $16.24 | 154700 |
| 2025-01-21 | 16.37 | $16.34 | 188400 |
| 2025-01-17 | 16.31 | $16.27 | 141800 |
| 2025-01-16 | 16.28 | $16.68 | 182600 |
| 2025-01-15 | 16.25 | $16.63 | 133500 |
| 2025-01-14 | 16.26 | $16.53 | 236200 |
| 2025-01-13 | 16.27 | $16.41 | 202300 |
| 2025-01-10 | 16.28 | $16.47 | 196800 |
| 2025-01-08 | 16.23 | $16.65 | 192300 |
| 2025-01-07 | 16.17 | $16.88 | 325200 |
| 2025-01-06 | 16.09 | $16.68 | 322200 |
| 2025-01-03 | 16.06 | $17.15 | 380400 |
| 2025-01-02 | 16.04 | $17.51 | 250500 |
| 2024-12-31 | 16.00 | $16.80 | 127700 |
| 2024-12-30 | 15.96 | $16.72 | 279900 |
| 2024-12-27 | 15.94 | $15.93 | 163000 |
| 2024-12-26 | 15.95 | $16.15 | 112400 |
| 2024-12-24 | 15.95 | $15.93 | 130500 |
| 2024-12-23 | 15.95 | $15.48 | 84800 |
| 2024-12-20 | 15.97 | $15.47 | 454400 |
| 2024-12-19 | 16.00 | $14.77 | 225900 |
| 2024-12-18 | 16.07 | $15.13 | 203800 |
| 2024-12-17 | 16.10 | $15.69 | 156400 |
| 2024-12-16 | 16.07 | $15.95 | 225300 |
| 2024-12-13 | 15.99 | $16.86 | 204400 |
| 2024-12-12 | 15.86 | $16.76 | 163600 |
| 2024-12-11 | 15.69 | $16.54 | 234100 |
| 2024-12-10 | 15.51 | $15.50 | 230100 |
| 2024-12-09 | 15.37 | $15.45 | 123000 |
| 2024-12-06 | 15.24 | $15.35 | 257800 |
| 2024-12-05 | 15.12 | $16.15 | 313700 |
| 2024-12-04 | 14.98 | $16.65 | 384800 |
| 2024-12-03 | 14.77 | $16.65 | 489800 |
| 2024-12-02 | 14.54 | $15.99 | 408400 |
| 2024-11-29 | 14.34 | $16.36 | 146200 |
| 2024-11-27 | 14.12 | $16.23 | 193600 |
| 2024-11-26 | 13.91 | $16.04 | 294400 |
| 2024-11-25 | 13.70 | $15.92 | 332400 |
| 2024-11-22 | 13.49 | $15.85 | 283700 |
| 2024-11-21 | 13.28 | $16.19 | 433200 |
| 2024-11-20 | 13.06 | $16.11 | 394000 |
| 2024-11-19 | 12.83 | $15.85 | 504100 |
| 2024-11-18 | 12.63 | $15.09 | 314700 |
| 2024-11-15 | 12.45 | $14.35 | 248000 |
| 2024-11-14 | 12.31 | $14.15 | 434800 |
| 2024-11-13 | 12.18 | $13.37 | 312000 |
| 2024-11-12 | 12.10 | $12.87 | 326100 |
| 2024-11-11 | 12.04 | $12.86 | 211300 |
| 2024-11-08 | 11.99 | $12.67 | 178300 |
| 2024-11-07 | 11.96 | $13.14 | 248400 |
| 2024-11-06 | 11.90 | $13.32 | 585200 |
| 2024-11-05 | 11.82 | $12.47 | 283300 |
| 2024-11-04 | 11.78 | $12.02 | 159400 |
| 2024-11-01 | 11.79 | $11.96 | 163200 |
| 2024-10-31 | 11.79 | $12.00 | 193400 |
| 2024-10-30 | 11.77 | $12.06 | 276300 |
| 2024-10-29 | 11.76 | $11.72 | 128500 |
| 2024-10-28 | 11.76 | $11.68 | 159800 |
| 2024-10-25 | 11.74 | $11.80 | 170700 |
| 2024-10-24 | 11.73 | $11.67 | 110400 |
| 2024-10-23 | 11.71 | $11.62 | 261900 |
| 2024-10-22 | 11.67 | $11.75 | 204200 |
| 2024-10-21 | 11.65 | $11.61 | 204300 |
| 2024-10-18 | 11.63 | $11.46 | 174500 |
| 2024-10-17 | 11.62 | $11.64 | 132800 |
| 2024-10-16 | 11.63 | $11.67 | 193200 |
| 2024-10-15 | 11.62 | $11.70 | 172200 |
| 2024-10-14 | 11.62 | $11.77 | 226500 |
| 2024-10-11 | 11.60 | $12.06 | 184600 |
| 2024-10-10 | 11.57 | $11.93 | 120200 |
| 2024-10-09 | 11.53 | $11.79 | 105300 |
| 2024-10-08 | 11.49 | $11.76 | 149300 |
| 2024-10-07 | 11.45 | $12.12 | 134600 |
| 2024-10-04 | 11.40 | $11.92 | 212100 |
| 2024-10-03 | 11.36 | $11.76 | 359100 |
| 2024-10-02 | 11.34 | $11.74 | 267800 |
| 2024-10-01 | 11.32 | $11.65 | 457200 |
| 2024-09-30 | 11.31 | $11.38 | 266200 |
| 2024-09-27 | 11.35 | $11.59 | 154800 |
| 2024-09-26 | 11.41 | $11.24 | 283200 |
| 2024-09-25 | 11.47 | $10.90 | 247600 |
| 2024-09-24 | 11.56 | $11.23 | 215000 |
| 2024-09-23 | 11.64 | $11.32 | 210500 |
| 2024-09-20 | 11.70 | $11.31 | 602000 |
| 2024-09-19 | 11.75 | $11.66 | 198700 |
| 2024-09-18 | 11.82 | $11.63 | 247000 |
| 2024-09-17 | 11.88 | $11.54 | 299800 |
| 2024-09-16 | 11.97 | $11.49 | 284300 |
| 2024-09-13 | 12.07 | $11.38 | 418900 |
| 2024-09-12 | 12.14 | $11.11 | 420200 |
| 2024-09-11 | 12.28 | $10.98 | 347800 |
| 2024-09-10 | 12.43 | $11.04 | 617000 |
| 2024-09-09 | 12.58 | $11.22 | 434900 |
| 2024-09-06 | 12.71 | $11.10 | 388900 |
| 2024-09-05 | 12.85 | $11.26 | 329100 |
| 2024-09-04 | 12.97 | $11.29 | 386200 |
| 2024-09-03 | 13.11 | $11.46 | 526600 |
| 2024-08-30 | 13.23 | $12.23 | 446000 |
| 2024-08-29 | 13.33 | $12.76 | 311000 |
| 2024-08-28 | 13.45 | $12.50 | 369600 |
| 2024-08-27 | 13.64 | $12.73 | 300900 |
| 2024-08-26 | 13.83 | $12.84 | 246100 |
| 2024-08-23 | 13.99 | $12.47 | 240900 |
| 2024-08-22 | 14.18 | $12.25 | 427900 |
| 2024-08-21 | 14.36 | $13.20 | 201800 |
| 2024-08-20 | 14.49 | $12.80 | 222000 |
| 2024-08-19 | 14.64 | $13.31 | 211700 |
| 2024-08-16 | 14.79 | $13.37 | 155100 |
| 2024-08-15 | 14.94 | $12.93 | 529900 |
| 2024-08-14 | 15.13 | $13.79 | 209700 |
| 2024-08-13 | 15.29 | $14.09 | 240400 |
| 2024-08-12 | 15.42 | $14.03 | 183400 |
| 2024-08-09 | 15.50 | $13.77 | 119400 |
| 2024-08-08 | 15.60 | $13.91 | 161500 |
| 2024-08-07 | 15.68 | $13.73 | 217900 |
| 2024-08-06 | 15.72 | $13.95 | 307200 |
| 2024-08-05 | 15.74 | $13.87 | 272200 |
| 2024-08-02 | 15.76 | $14.25 | 282600 |
| 2024-08-01 | 15.72 | $15.12 | 307800 |
| 2024-07-31 | 15.67 | $16.45 | 309400 |
| 2024-07-30 | 15.55 | $16.52 | 246100 |
| 2024-07-29 | 15.40 | $15.89 | 232200 |
| 2024-07-26 | 15.28 | $16.32 | 233500 |
| 2024-07-25 | 15.12 | $15.98 | 278500 |
| 2024-07-24 | 14.98 | $15.62 | 376500 |
| 2024-07-23 | 14.87 | $15.98 | 312300 |
| 2024-07-22 | 14.75 | $16.20 | 364600 |
| 2024-07-19 | 14.62 | $16.40 | 251600 |
| 2024-07-18 | 14.50 | $16.78 | 210300 |
| 2024-07-17 | 14.35 | $16.97 | 407300 |
| 2024-07-16 | 14.19 | $16.57 | 351600 |
| 2024-07-15 | 14.06 | $15.79 | 357200 |
| 2024-07-12 | 14.00 | $15.75 | 338700 |
| 2024-07-11 | 13.96 | $15.50 | 444000 |
| 2024-07-10 | 13.92 | $14.50 | 196200 |
| 2024-07-09 | 13.92 | $14.24 | 198800 |
| 2024-07-08 | 13.91 | $14.32 | 288600 |
| 2024-07-05 | 13.91 | $13.58 | 393500 |
| 2024-07-03 | 13.95 | $13.99 | 233300 |
| 2024-07-02 | 13.97 | $14.13 | 551100 |
| 2024-07-01 | 13.99 | $13.53 | 396500 |
| 2024-06-28 | 14.08 | $13.49 | 6.9M |
| 2024-06-27 | 14.17 | $13.14 | 592600 |
| 2024-06-26 | 14.22 | $13.13 | 480800 |
| 2024-06-25 | 14.30 | $13.43 | 193400 |
| 2024-06-24 | 14.34 | $13.60 | 173400 |
| 2024-06-21 | 14.37 | $13.47 | 200600 |
| 2024-06-20 | 14.41 | $14.00 | 172100 |
| 2024-06-18 | 14.43 | $13.82 | 164400 |
| 2024-06-17 | 14.44 | $13.83 | 199500 |
| 2024-06-14 | 14.48 | $14.01 | 202500 |
| 2024-06-13 | 14.50 | $14.49 | 213600 |
| 2024-06-12 | 14.49 | $14.97 | 199500 |
| 2024-06-11 | 14.44 | $14.76 | 247400 |
| 2024-06-10 | 14.38 | $14.56 | 250800 |
| 2024-06-07 | 14.35 | $13.95 | 215600 |
| 2024-06-06 | 14.36 | $14.39 | 187900 |
| 2024-06-05 | 14.34 | $14.32 | 175200 |
| 2024-06-04 | 14.34 | $14.40 | 211500 |
| 2024-06-03 | 14.31 | $14.59 | 195700 |
| 2024-05-31 | 14.25 | $15.18 | 226500 |
| 2024-05-30 | 14.16 | $15.26 | 295600 |
| 2024-05-29 | 14.06 | $14.21 | 291200 |
| 2024-05-28 | 14.05 | $14.68 | 327600 |
| 2024-05-24 | 14.05 | $14.27 | 332400 |
| 2024-05-23 | 14.06 | $14.15 | 240600 |
| 2024-05-22 | 14.05 | $14.28 | 264400 |
| 2024-05-21 | 14.02 | $14.41 | 142800 |
| 2024-05-20 | 13.99 | $14.17 | 186300 |
| 2024-05-17 | 13.97 | $14.48 | 158900 |
| 2024-05-16 | 13.93 | $14.52 | 185000 |
| 2024-05-15 | 13.89 | $14.18 | 159800 |
| 2024-05-14 | 13.87 | $14.02 | 99400 |
| 2024-05-13 | 13.84 | $13.66 | 101100 |
| 2024-05-10 | 13.84 | $13.89 | 110200 |
| 2024-05-09 | 13.85 | $14.12 | 150900 |
| 2024-05-08 | 13.85 | $14.10 | 60900 |
| 2024-05-07 | 13.85 | $14.13 | 115200 |
| 2024-05-06 | 13.82 | $13.85 | 151600 |
| 2024-05-03 | 13.77 | $13.52 | 138500 |
| 2024-05-02 | 13.74 | $13.21 | 140300 |
| 2024-05-01 | 13.70 | $13.25 | 202100 |
| 2024-04-30 | 13.68 | $14.03 | 187200 |
| 2024-04-29 | 13.61 | $14.76 | 210100 |
| 2024-04-26 | 13.48 | $14.50 | 328300 |
| 2024-04-25 | 13.36 | $13.90 | 148200 |
| 2024-04-24 | 13.23 | $13.63 | 149900 |
| 2024-04-23 | 13.09 | $13.80 | 234800 |
| 2024-04-22 | 12.97 | $13.80 | 145600 |
| 2024-04-19 | 12.84 | $13.69 | 162300 |
| 2024-04-18 | 12.73 | $13.74 | 148400 |
| 2024-04-17 | 12.62 | $13.89 | 194800 |
| 2024-04-16 | 12.49 | $13.31 | 192400 |
| 2024-04-15 | 12.42 | $13.63 | 372500 |
| 2024-04-12 | 12.32 | $14.12 | 331800 |
| 2024-04-11 | 12.19 | $14.17 | 191100 |
| 2024-04-10 | 12.07 | $13.97 | 231500 |
| 2024-04-09 | 11.96 | $13.55 | 244400 |
| 2024-04-08 | 11.88 | $12.90 | 124000 |
| 2024-04-05 | 11.83 | $12.86 | 149700 |
| 2024-04-04 | 11.78 | $12.47 | 210900 |
| 2024-04-03 | 11.76 | $12.94 | 382300 |
| 2024-04-02 | 11.70 | $12.54 | 166300 |
| 2024-04-01 | 11.65 | $12.19 | 136100 |
| 2024-03-28 | 11.66 | $12.03 | 196300 |
| 2024-03-27 | 11.67 | $11.37 | 253200 |
| 2024-03-26 | 11.77 | $10.91 | 189200 |
| 2024-03-25 | 11.89 | $11.24 | 174700 |
| 2024-03-22 | 11.98 | $11.18 | 153800 |
| 2024-03-21 | 12.04 | $11.52 | 200000 |
| 2024-03-20 | 12.09 | $11.55 | 234500 |
| 2024-03-19 | 12.13 | $11.42 | 522500 |
| 2024-03-18 | 12.16 | $11.79 | 83500 |
| 2024-03-15 | 12.16 | $11.60 | 101600 |
| 2024-03-14 | 12.19 | $11.66 | 120600 |
| 2024-03-13 | 12.19 | $11.73 | 62100 |
| 2024-03-12 | 12.19 | $11.75 | 171700 |
| 2024-03-11 | 12.18 | $11.85 | 285000 |
| 2024-03-08 | 12.18 | $11.92 | 163800 |
| 2024-03-07 | 12.18 | $12.01 | 104200 |
| 2024-03-06 | 12.17 | $11.92 | 313900 |
| 2024-03-05 | 12.22 | $11.79 | 298500 |
| 2024-03-04 | 12.21 | $11.62 | 338600 |
| 2024-03-01 | 12.21 | $12.28 | 403800 |
| 2024-02-29 | 12.19 | $12.32 | 347300 |
| 2024-02-28 | 12.17 | $13.41 | 328500 |
| 2024-02-27 | 12.10 | $13.29 | 255600 |
| 2024-02-26 | 12.05 | $12.91 | 366300 |
| 2024-02-23 | 12.02 | $12.36 | 172600 |
| 2024-02-22 | 12.03 | $12.59 | 231900 |
| 2024-02-21 | 11.99 | $12.41 | 433200 |
| 2024-02-20 | 12.01 | $11.96 | 282200 |
| 2024-02-16 | 12.08 | $11.89 | 239700 |
| 2024-02-15 | 12.15 | $12.09 | 238300 |
| 2024-02-14 | 12.17 | $11.61 | 149000 |
| 2024-02-13 | 12.23 | $11.74 | 183600 |
| 2024-02-12 | 12.29 | $11.64 | 197200 |
| 2024-02-09 | 12.43 | $11.76 | 146500 |
| 2024-02-08 | 12.56 | $11.94 | 95800 |
| 2024-02-07 | 12.72 | $11.78 | 331600 |
| 2024-02-06 | 12.87 | $12.97 | 347100 |
| 2024-02-05 | 12.96 | $11.60 | 148500 |
| 2024-02-02 | 13.17 | $11.70 | 83300 |
| 2024-02-01 | 13.38 | $11.90 | 106300 |
| 2024-01-31 | 13.55 | $11.80 | 111800 |
| 2024-01-30 | 13.77 | $12.15 | 58700 |
| 2024-01-29 | 13.91 | $12.10 | 55700 |
| 2024-01-26 | 14.04 | $12.47 | 68800 |
| 2024-01-25 | 14.16 | $12.50 | 67100 |
| 2024-01-24 | 14.30 | $11.73 | 293700 |
| 2024-01-23 | 14.44 | $12.89 | 532500 |
| 2024-01-22 | 14.50 | $13.28 | 93000 |
| 2024-01-19 | 14.59 | $13.37 | 81500 |
| 2024-01-18 | 14.74 | $12.53 | 106000 |
| 2024-01-17 | 15.01 | $12.67 | 61700 |
| 2024-01-16 | 15.23 | $12.99 | 190800 |
| 2024-01-12 | 15.44 | $14.51 | 58200 |
| 2024-01-11 | 15.50 | $14.35 | 69300 |
| 2024-01-10 | 15.58 | $15.06 | 78900 |
| 2024-01-09 | 15.65 | $14.80 | 55200 |
| 2024-01-08 | 15.74 | $14.87 | 64800 |
| 2024-01-05 | 15.83 | $15.75 | 86100 |
| 2024-01-04 | 15.85 | $15.90 | 24100 |
| 2024-01-03 | 15.91 | $15.18 | 54700 |
| 2024-01-02 | 16.01 | $16.20 | 29400 |
| 2023-12-29 | 16.04 | $15.00 | 40000 |
| 2023-12-28 | 16.16 | $14.65 | 77700 |
| 2023-12-27 | 16.30 | $14.98 | 11400 |
| 2023-12-26 | 16.46 | $15.34 | 36000 |
| 2023-12-22 | 16.60 | $14.46 | 19300 |
| 2023-12-21 | 16.77 | $14.02 | 44000 |
| 2023-12-20 | 16.96 | $15.20 | 46500 |
| 2023-12-19 | 17.10 | $16.33 | 74300 |
| 2023-12-18 | 17.21 | $17.92 | 10400 |
| 2023-12-15 | 17.23 | $17.17 | 7600 |
| 2023-12-14 | 17.28 | $17.10 | 16500 |
| 2023-12-13 | 17.36 | $15.74 | 14900 |
| 2023-12-12 | 17.43 | $15.90 | 13900 |
| 2023-12-11 | 17.46 | $16.50 | 7400 |
| 2023-12-08 | 17.50 | $16.61 | 5200 |
| 2023-12-07 | 17.54 | $16.60 | 5200 |
| 2023-12-06 | 17.55 | $16.25 | 15500 |
| 2023-12-05 | 17.59 | $17.10 | 5200 |
| 2023-12-04 | 17.60 | $17.04 | 3500 |
| 2023-12-01 | 17.65 | $16.82 | 5640 |
| 2023-11-30 | 17.69 | $17.38 | 1680 |
| 2023-11-29 | 17.63 | $17.60 | 5405 |
| 2023-11-28 | 17.58 | $18.20 | 3490 |
| 2023-11-27 | 17.51 | $18.00 | 7355 |
| 2023-11-24 | 17.45 | $18.00 | 1645 |
| 2023-11-22 | 17.39 | $17.80 | 2695 |
| 2023-11-21 | 17.37 | $18.00 | 5815 |
| 2023-11-20 | 17.34 | $18.40 | 8450 |
| 2023-11-17 | 17.31 | $18.34 | 1830 |
| 2023-11-16 | 17.26 | $18.30 | 7960 |
| 2023-11-15 | 17.24 | $18.60 | 7680 |
| 2023-11-14 | 17.20 | $17.14 | 2020 |
| 2023-11-13 | 17.25 | $16.60 | 4500 |
| 2023-11-10 | 17.31 | $17.20 | 755 |
| 2023-11-09 | 17.37 | $17.36 | 20 |
| 2023-11-08 | 17.42 | $16.80 | 1810 |
| 2023-11-07 | 17.51 | $17.20 | 5585 |
| 2023-11-06 | 17.58 | $17.20 | 2955 |
| 2023-11-03 | 17.67 | $18.00 | 2210 |
| 2023-11-02 | 17.69 | $17.60 | 8575 |
| 2023-11-01 | 17.70 | $16.32 | 6570 |
| 2023-10-31 | 17.72 | $16.50 | 2475 |
| 2023-10-30 | 17.78 | $16.80 | 3615 |
| 2023-10-27 | 17.92 | $16.80 | 3380 |
| 2023-10-26 | 18.09 | $16.80 | 2755 |
| 2023-10-25 | 18.26 | $17.44 | 23400 |
| 2023-10-24 | 18.39 | $17.40 | 2520 |
| 2023-10-23 | 18.51 | $17.70 | 4355 |
| 2023-10-20 | 18.62 | $17.40 | 5250 |
| 2023-10-19 | 18.76 | $18.00 | 10145 |
| 2023-10-18 | 18.90 | $17.80 | 1910 |
| 2023-10-17 | 19.06 | $18.00 | 100 |
| 2023-10-16 | 19.19 | $17.78 | 3325 |
| 2023-10-13 | 19.35 | $18.50 | 2615 |
| 2023-10-12 | 19.54 | $18.40 | 3180 |
| 2023-10-11 | 19.74 | $18.60 | 7490 |
| 2023-10-10 | 19.88 | $18.60 | 4690 |
| 2023-10-09 | 20.04 | $18.90 | 1800 |
| 2023-10-06 | 20.21 | $18.40 | 4250 |
| 2023-10-05 | 20.38 | $17.80 | 11960 |
| 2023-10-04 | 20.56 | $16.80 | 36955 |
| 2023-10-03 | 20.81 | $17.76 | 18270 |
| 2023-10-02 | 21.03 | $19.60 | 4605 |
| 2023-09-29 | 21.20 | $20.20 | 3105 |
| 2023-09-28 | 21.32 | $20.20 | 5450 |
| 2023-09-27 | 21.51 | $20.00 | 4230 |
| 2023-09-26 | 21.68 | $19.70 | 3385 |
| 2023-09-25 | 21.84 | $20.00 | 6180 |
| 2023-09-22 | 22.02 | $20.20 | 9865 |
| 2023-09-21 | 22.14 | $20.80 | 11495 |
| 2023-09-20 | 22.29 | $21.00 | 2905 |
| 2023-09-19 | 22.39 | $20.60 | 6025 |
| 2023-09-18 | 22.53 | $21.00 | 6025 |
| 2023-09-15 | 22.67 | $22.20 | 520 |
| 2023-09-14 | 22.73 | $22.40 | 365 |
| 2023-09-13 | 22.78 | $21.40 | 8350 |
| 2023-09-12 | 22.88 | $21.80 | 5255 |
| 2023-09-11 | 22.99 | $22.40 | 4615 |
| 2023-09-08 | 23.03 | $21.80 | 3685 |
| 2023-09-07 | 23.13 | $21.40 | 4570 |
| 2023-09-06 | 23.27 | $21.80 | 11360 |
| 2023-09-05 | 23.38 | $22.00 | 14805 |
| 2023-09-01 | 23.48 | $23.00 | 13595 |
| 2023-08-31 | 23.52 | $22.60 | 380 |
| 2023-08-30 | 23.58 | $24.00 | 2115 |
| 2023-08-29 | 23.58 | $23.40 | 560 |
| 2023-08-28 | 23.62 | $23.00 | 1050 |
| 2023-08-25 | 23.71 | $23.60 | 2770 |
| 2023-08-24 | 23.77 | $22.60 | 3625 |
| 2023-08-23 | 23.86 | $23.80 | 7150 |
| 2023-08-22 | 23.91 | $23.00 | 960 |
| 2023-08-21 | 24.01 | $23.40 | 2870 |
| 2023-08-18 | 24.11 | $23.80 | 1610 |
| 2023-08-17 | 24.13 | $23.40 | 785 |
| 2023-08-16 | 24.17 | $23.40 | 2580 |
| 2023-08-15 | 24.17 | $23.40 | 2240 |
| 2023-08-14 | 24.15 | $24.00 | 1870 |
| 2023-08-11 | 24.10 | $23.20 | 1855 |
| 2023-08-10 | 24.11 | $23.80 | 515 |
| 2023-08-09 | 24.10 | $24.20 | 250 |
| 2023-08-08 | 24.03 | $24.00 | 30 |
| 2023-08-07 | 23.95 | $24.00 | 680 |
| 2023-08-04 | 23.89 | $23.80 | 2660 |
| 2023-08-03 | 23.87 | $23.80 | 140 |
| 2023-08-02 | 23.80 | $24.00 | 1440 |
| 2023-08-01 | 23.79 | $24.20 | 3380 |
| 2023-07-31 | 23.72 | $24.80 | 3225 |
| 2023-07-28 | 23.62 | $24.80 | 4055 |
| 2023-07-27 | 23.49 | $24.40 | 6840 |
| 2023-07-26 | 23.40 | $24.80 | 15760 |
| 2023-07-25 | 23.26 | $25.00 | 4090 |
| 2023-07-24 | 23.11 | $25.40 | 5460 |
| 2023-07-21 | 22.97 | $24.20 | 105 |
| 2023-07-20 | 22.87 | $24.20 | 645 |
| 2023-07-19 | 22.82 | $23.40 | 2605 |
| 2023-07-18 | 22.87 | $23.00 | 605 |
| 2023-07-17 | 22.94 | $23.00 | 1130 |
| 2023-07-14 | 22.99 | $23.40 | 230 |
| 2023-07-13 | 23.00 | $23.60 | 200 |
| 2023-07-12 | 23.00 | $22.80 | 460 |
| 2023-07-11 | 23.01 | $22.40 | 460 |
| 2023-07-10 | 23.04 | $22.80 | 785 |
| 2023-07-07 | 23.06 | $23.40 | 2510 |
| 2023-07-06 | 23.05 | $22.40 | 770 |
| 2023-07-05 | 23.03 | $23.80 | 80 |
| 2023-07-03 | 23.04 | $22.80 | — |
| 2023-06-30 | 23.08 | $22.80 | 35 |
| 2023-06-29 | 23.07 | $22.20 | 350 |
| 2023-06-28 | 23.09 | $22.60 | 225 |
| 2023-06-27 | 23.03 | $22.00 | 360 |
| 2023-06-26 | 23.07 | $22.00 | 1710 |
| 2023-06-23 | 23.09 | $22.60 | 1620 |
| 2023-06-22 | 23.15 | $22.20 | 6985 |
| 2023-06-21 | 23.24 | $23.20 | 340 |
| 2023-06-20 | 23.30 | $24.40 | 350 |
| 2023-06-16 | 23.25 | $24.40 | 30 |
| 2023-06-15 | 23.16 | $24.00 | 625 |
| 2023-06-14 | 23.11 | $23.60 | 1545 |
| 2023-06-13 | 23.10 | $23.60 | 175 |
| 2023-06-12 | 23.07 | $23.00 | — |
| 2023-06-09 | 23.06 | $23.00 | 405 |
| 2023-06-08 | 23.05 | $23.20 | — |
| 2023-06-07 | 23.05 | $23.20 | 250 |
| 2023-06-06 | 23.01 | $22.00 | 720 |
| 2023-06-05 | 23.09 | $24.00 | 260 |
| 2023-06-02 | 23.04 | $23.60 | 80 |
| 2023-06-01 | 23.00 | $22.60 | 400 |
| 2023-05-31 | 23.07 | $22.60 | 2890 |
| 2023-05-30 | 23.09 | $21.40 | 3895 |
| 2023-05-26 | 23.21 | $22.80 | 1385 |
| 2023-05-25 | 23.26 | $22.40 | 7870 |
| 2023-05-24 | 23.28 | $23.80 | 740 |
| 2023-05-23 | 23.25 | $24.00 | 525 |
| 2023-05-22 | 23.18 | $24.40 | 1270 |
| 2023-05-19 | 23.11 | $23.40 | 125 |
| 2023-05-18 | 23.09 | $22.60 | 680 |
| 2023-05-17 | 23.13 | $23.00 | 4055 |
| 2023-05-16 | 23.17 | $23.40 | 245 |
| 2023-05-15 | 23.17 | $23.00 | 25 |
| 2023-05-12 | 23.26 | $22.80 | 465 |
| 2023-05-11 | 23.29 | $22.80 | 2500 |
| 2023-05-10 | 23.37 | $23.20 | 85 |
| 2023-05-09 | 23.42 | $22.40 | 12480 |
| 2023-05-08 | 23.51 | $23.60 | 3360 |
| 2023-05-05 | 23.54 | $23.00 | 1085 |
| 2023-05-04 | 23.58 | $22.80 | 3930 |
| 2023-05-03 | 23.64 | $24.00 | 60 |
| 2023-05-02 | 23.67 | $23.00 | 215 |
| 2023-05-01 | 23.79 | $23.80 | 5 |
| 2023-04-28 | 23.76 | $23.80 | 1690 |
| 2023-04-27 | 23.73 | $22.80 | 5 |
| 2023-04-26 | 23.76 | $23.20 | 70 |
| 2023-04-25 | 23.76 | $22.60 | 970 |
| 2023-04-24 | 23.80 | $23.00 | 1140 |
| 2023-04-21 | 23.82 | $23.00 | 825 |
| 2023-04-20 | 23.85 | $23.40 | 150 |
| 2023-04-19 | 23.90 | $23.80 | 645 |
| 2023-04-18 | 23.91 | $23.40 | 910 |
| 2023-04-17 | 23.86 | $24.80 | 1710 |
| 2023-04-14 | 23.74 | $23.40 | 8060 |
| 2023-04-13 | 23.69 | $24.40 | 830 |
| 2023-04-12 | 23.61 | $24.20 | 1140 |
| 2023-04-11 | 23.55 | $24.20 | 400 |
| 2023-04-10 | 23.49 | $24.20 | 105 |
| 2023-04-06 | 23.48 | $23.80 | 70 |
| 2023-04-05 | 23.46 | $24.00 | 370 |
| 2023-04-04 | 23.51 | $24.60 | 745 |
| 2023-04-03 | 23.50 | $25.40 | 4000 |
| 2023-03-31 | 23.45 | $23.20 | 425 |
| 2023-03-30 | 23.57 | $23.20 | 755 |
| 2023-03-29 | 23.68 | $23.40 | 230 |
| 2023-03-28 | 23.79 | $23.20 | 2750 |
| 2023-03-27 | 23.88 | $23.40 | 1810 |
| 2023-03-24 | 23.99 | $23.40 | 30 |
| 2023-03-23 | 24.08 | $23.60 | 6235 |
| 2023-03-22 | 24.17 | $24.40 | 1115 |
| 2023-03-21 | 24.22 | $24.00 | 3900 |
| 2023-03-20 | 24.27 | $22.40 | — |
| 2023-03-17 | 24.45 | $22.40 | 265 |
| 2023-03-16 | 24.66 | $22.40 | 375 |
| 2023-03-15 | 24.89 | $22.80 | 2650 |
| 2023-03-14 | 25.08 | $23.00 | 4265 |
| 2023-03-13 | 25.28 | $23.00 | 3780 |
| 2023-03-10 | 25.48 | $24.00 | 2290 |
| 2023-03-09 | 25.64 | $23.40 | 8040 |
| 2023-03-08 | 25.83 | $25.00 | 60 |
| 2023-03-07 | 25.98 | $24.40 | 3385 |
| 2023-03-06 | 26.14 | $24.40 | 2525 |
| 2023-03-03 | 26.28 | $25.60 | 445 |
| 2023-03-02 | 26.36 | $25.40 | 185 |
| 2023-03-01 | 26.47 | $25.60 | 2055 |
| 2023-02-28 | 26.59 | $25.00 | 480 |
| 2023-02-27 | 26.71 | $25.60 | 1270 |
| 2023-02-24 | 26.87 | $25.20 | 4415 |
| 2023-02-23 | 27.05 | $25.40 | 1645 |
| 2023-02-22 | 27.22 | $25.40 | 800 |
| 2023-02-21 | 27.42 | $25.00 | 3200 |
| 2023-02-17 | 27.61 | $26.00 | 520 |
| 2023-02-16 | 27.78 | $26.60 | 3955 |
| 2023-02-15 | 27.90 | $27.00 | 1115 |
| 2023-02-14 | 28.01 | $26.60 | 930 |
| 2023-02-13 | 28.13 | $27.00 | 1240 |
| 2023-02-10 | 28.21 | $27.00 | 205 |
| 2023-02-09 | 28.26 | $27.20 | 2125 |
| 2023-02-08 | 28.30 | $27.20 | 195 |
| 2023-02-07 | 28.36 | $28.00 | 1730 |
| 2023-02-06 | 28.38 | $27.60 | 405 |
| 2023-02-03 | 28.41 | $27.20 | 275 |
| 2023-02-02 | 28.36 | $27.20 | 410 |
| 2023-02-01 | 28.40 | $27.60 | 85 |
| 2023-01-31 | 28.47 | $28.00 | 1640 |
| 2023-01-30 | 28.47 | $27.40 | 5400 |
| 2023-01-27 | 28.55 | $28.80 | 555 |
| 2023-01-26 | 28.56 | $28.80 | 50 |
| 2023-01-25 | 28.57 | $28.80 | 25 |
| 2023-01-24 | 28.58 | $29.40 | 195 |
| 2023-01-23 | 28.53 | $28.80 | 500 |
| 2023-01-20 | 28.50 | $29.40 | 575 |
| 2023-01-19 | 28.51 | $29.00 | 240 |
| 2023-01-18 | 28.54 | $29.20 | 165 |
| 2023-01-17 | 28.58 | $29.00 | 130 |
| 2023-01-13 | 28.63 | $28.60 | 25 |
| 2023-01-12 | 28.62 | $28.00 | 130 |
| 2023-01-11 | 28.64 | $28.00 | 80 |
| 2023-01-10 | 28.74 | $28.40 | — |
| 2023-01-09 | 28.77 | $28.40 | 190 |
| 2023-01-06 | 28.80 | $28.20 | 855 |
| 2023-01-05 | 28.83 | $26.20 | 695 |
| 2023-01-04 | 28.96 | $28.00 | 4525 |
| 2023-01-03 | 29.06 | $29.00 | 175 |
| 2022-12-30 | 29.11 | $28.00 | 320 |
| 2022-12-29 | 29.21 | $29.00 | 855 |
| 2022-12-28 | 29.28 | $29.00 | — |
| 2022-12-27 | 29.34 | $29.00 | 260 |
| 2022-12-23 | 29.37 | $29.00 | 30 |
| 2022-12-22 | 29.45 | $28.40 | 1140 |
| 2022-12-21 | 29.56 | $28.20 | 1790 |
| 2022-12-20 | 29.65 | $29.60 | — |
| 2022-12-19 | 29.67 | $29.60 | 30 |
| 2022-12-16 | 29.71 | $30.00 | 2680 |
| 2022-12-15 | 29.77 | $30.00 | 640 |
| 2022-12-14 | 29.83 | $28.40 | — |
| 2022-12-13 | 29.96 | $28.40 | 790 |
| 2022-12-12 | 30.09 | $30.00 | 130 |
| 2022-12-09 | 30.15 | $29.00 | — |
| 2022-12-08 | 30.19 | $29.00 | 1625 |
| 2022-12-07 | 30.21 | $28.80 | 250 |
| 2022-12-06 | 30.27 | $28.80 | 2125 |
| 2022-12-05 | 30.32 | $30.00 | 710 |
| 2022-12-02 | 30.28 | $30.00 | — |
| 2022-12-01 | 30.24 | $30.00 | 600 |
| 2022-11-30 | 30.25 | $30.40 | 95 |
| 2022-11-29 | 30.24 | $30.20 | 100 |
| 2022-11-28 | 30.20 | $29.60 | 75 |
| 2022-11-25 | 30.23 | $30.60 | — |
| 2022-11-23 | 30.17 | $30.60 | 50 |
| 2022-11-22 | 30.14 | $30.00 | 35 |
| 2022-11-21 | 30.14 | $30.00 | 445 |
| 2022-11-18 | 30.14 | $30.40 | 75 |
| 2022-11-17 | 30.12 | $31.20 | 405 |
| 2022-11-16 | 30.04 | $31.20 | 355 |
| 2022-11-15 | 29.96 | $31.00 | — |
| 2022-11-14 | 29.89 | $31.00 | 870 |
| 2022-11-11 | 29.84 | $31.20 | 785 |
| 2022-11-10 | 29.80 | $29.80 | 195 |
| 2022-11-09 | 29.76 | $29.40 | 605 |
| 2022-11-08 | 29.74 | $30.00 | 55 |
| 2022-11-07 | 29.74 | $29.80 | 490 |
| 2022-11-04 | 29.71 | $29.20 | 50 |
| 2022-11-03 | 29.76 | $29.20 | 390 |
| 2022-11-02 | 29.82 | $30.20 | 50 |
| 2022-11-01 | 29.83 | $30.20 | 600 |
| 2022-10-31 | 29.83 | $29.40 | 125 |
| 2022-10-28 | 29.86 | $30.20 | 75 |
| 2022-10-27 | 29.84 | $29.40 | 135 |
| 2022-10-26 | 29.85 | $30.00 | 255 |
| 2022-10-25 | 29.74 | $30.00 | 650 |
| 2022-10-24 | 29.64 | $30.00 | 10 |
| 2022-10-21 | 29.53 | $30.00 | 1375 |
| 2022-10-20 | 29.38 | $29.60 | 525 |
| 2022-10-19 | 29.41 | $29.60 | 60 |
| 2022-10-18 | 29.39 | $29.60 | 225 |
| 2022-10-17 | 29.37 | $30.00 | 260 |
| 2022-10-14 | 29.36 | $30.40 | 50 |
| 2022-10-13 | 29.35 | $29.00 | — |
| 2022-10-12 | 29.45 | $29.00 | 80 |
| 2022-10-11 | 29.55 | $30.00 | 185 |
| 2022-10-10 | 29.61 | $29.20 | 155 |
| 2022-10-07 | 29.74 | $30.20 | 380 |
| 2022-10-06 | 29.78 | $30.40 | — |
| 2022-10-05 | 29.73 | $30.40 | 2015 |
| 2022-10-04 | 29.71 | $30.20 | 105 |
| 2022-10-03 | 29.70 | $30.00 | 465 |
| 2022-09-30 | 29.78 | $29.80 | 545 |
| 2022-09-29 | 29.74 | $29.60 | 660 |
| 2022-09-28 | 29.82 | $27.80 | 1630 |
| 2022-09-27 | 30.01 | $28.00 | 340 |
| 2022-09-26 | 30.26 | $27.80 | 3835 |
| 2022-09-23 | 30.51 | $27.00 | 490 |
| 2022-09-22 | 30.82 | $30.20 | 175 |
| 2022-09-21 | 30.99 | $29.20 | — |
| 2022-09-20 | 31.19 | $29.20 | 1560 |
| 2022-09-19 | 31.33 | $29.80 | 240 |
| 2022-09-16 | 31.52 | $30.20 | 380 |
| 2022-09-15 | 31.71 | $31.00 | — |
| 2022-09-14 | 31.78 | $31.00 | 3675 |
| 2022-09-13 | 31.93 | $31.20 | 14280 |
| 2022-09-12 | 32.01 | $31.80 | 110 |
| 2022-09-09 | 31.96 | $31.00 | 360 |
| 2022-09-08 | 32.00 | $29.40 | 300 |
| 2022-09-07 | 32.13 | $30.00 | 440 |
| 2022-09-06 | 32.26 | $30.00 | 400 |
| 2022-09-02 | 32.27 | $31.60 | 130 |
| 2022-09-01 | 32.25 | $29.00 | 3290 |
| 2022-08-31 | 32.32 | $31.20 | 520 |
| 2022-08-30 | 32.31 | $31.60 | 935 |
| 2022-08-29 | 32.29 | $33.00 | 610 |
| 2022-08-26 | 32.20 | $32.80 | 2935 |
| 2022-08-25 | 32.08 | $33.20 | 375 |
| 2022-08-24 | 31.92 | $33.60 | 3460 |
| 2022-08-23 | 31.69 | $33.20 | 2215 |
| 2022-08-22 | 31.48 | $32.00 | 8100 |
| 2022-08-19 | 31.25 | $33.60 | 740 |
| 2022-08-18 | 31.03 | $34.00 | 3125 |
| 2022-08-17 | 30.71 | $32.40 | 365 |
| 2022-08-16 | 30.45 | $34.00 | 3865 |
| 2022-08-15 | 30.12 | $32.80 | 1090 |
| 2022-08-12 | 29.81 | $30.80 | 990 |
| 2022-08-11 | 29.55 | $31.80 | 1805 |
| 2022-08-10 | 29.27 | $32.00 | 1800 |
| 2022-08-09 | 28.99 | $32.60 | 355 |
| 2022-08-08 | 28.68 | $30.20 | 1730 |
| 2022-08-05 | 28.50 | $31.20 | 790 |
| 2022-08-04 | 28.27 | $30.40 | 1280 |
| 2022-08-03 | 28.08 | $31.00 | 2505 |
| 2022-08-02 | 27.87 | $31.20 | 330 |
| 2022-08-01 | 27.62 | $31.20 | 780 |
| 2022-07-29 | 27.43 | $30.40 | 3640 |
| 2022-07-28 | 27.29 | $30.00 | 3625 |
| 2022-07-27 | 27.19 | $29.00 | — |
| 2022-07-26 | 27.20 | $29.00 | 655 |
| 2022-07-25 | 27.21 | $27.40 | 215 |
| 2022-07-22 | 27.29 | $29.20 | 260 |
| 2022-07-21 | 27.28 | $27.60 | 1805 |
| 2022-07-20 | 27.25 | $27.20 | 1220 |
| 2022-07-19 | 27.37 | $27.40 | 70 |
| 2022-07-18 | 27.36 | $26.60 | 55 |
| 2022-07-15 | 27.44 | $25.60 | 1055 |
| 2022-07-14 | 27.68 | $26.20 | 10 |
| 2022-07-13 | 27.89 | $26.40 | 130 |
| 2022-07-12 | 28.08 | $26.40 | 270 |
| 2022-07-11 | 28.30 | $26.60 | 140 |
| 2022-07-08 | 28.54 | $26.60 | 175 |
| 2022-07-07 | 28.76 | $26.60 | 235 |
| 2022-07-06 | 29.00 | $26.80 | 200 |
| 2022-07-05 | 29.21 | $26.20 | 395 |
| 2022-07-01 | 29.43 | $27.40 | 1375 |
| 2022-06-30 | 29.60 | $27.60 | 720 |
| 2022-06-29 | 29.76 | $28.00 | 225 |
| 2022-06-28 | 29.92 | $29.20 | 290 |
| 2022-06-27 | 30.00 | $29.20 | 380 |
| 2022-06-24 | 30.09 | $29.00 | 165 |
| 2022-06-23 | 30.20 | $29.00 | 425 |
| 2022-06-22 | 30.30 | $27.00 | 550 |
| 2022-06-21 | 30.49 | $29.60 | 465 |
| 2022-06-17 | 30.54 | $27.20 | 2415 |
| 2022-06-16 | 30.69 | $28.20 | 4025 |
| 2022-06-15 | 30.76 | $30.40 | — |
| 2022-06-14 | 30.75 | $30.40 | 2400 |
| 2022-06-13 | 30.71 | $30.20 | 2880 |
| 2022-06-10 | 30.69 | $30.80 | 1315 |
| 2022-06-09 | 30.60 | $31.40 | 205 |
| 2022-06-08 | 30.51 | $31.00 | 490 |
| 2022-06-07 | 30.45 | $31.40 | 545 |
| 2022-06-06 | 30.35 | $31.00 | 80 |
| 2022-06-03 | 30.36 | $30.60 | 430 |
| 2022-06-02 | 30.39 | $30.80 | 185 |
| 2022-06-01 | 30.42 | $30.80 | 685 |
| 2022-05-31 | 30.45 | $31.20 | 1040 |
| 2022-05-27 | 30.37 | $30.80 | 1285 |
| 2022-05-26 | 30.35 | $31.00 | 220 |
| 2022-05-25 | 30.31 | $31.20 | 565 |
| 2022-05-24 | 30.24 | $31.00 | 1080 |
| 2022-05-23 | 30.15 | $30.80 | 810 |
| 2022-05-20 | 30.09 | $30.60 | 975 |
| 2022-05-19 | 30.08 | $30.20 | 3640 |
| 2022-05-18 | 30.09 | $29.60 | 635 |
| 2022-05-17 | 30.16 | $30.20 | 175 |
| 2022-05-16 | 30.21 | $29.60 | 2520 |
| 2022-05-13 | 30.29 | $29.80 | 5 |
| 2022-05-12 | 30.35 | $29.00 | 55 |
| 2022-05-11 | 30.45 | $29.60 | 620 |
| 2022-05-10 | 30.55 | $29.80 | 775 |
| 2022-05-09 | 30.65 | $29.40 | 455 |
| 2022-05-06 | 30.74 | $31.20 | 10 |
| 2022-05-05 | 30.76 | $31.20 | 160 |
| 2022-05-04 | 30.76 | $31.40 | 325 |
| 2022-05-03 | 30.81 | $31.40 | 1840 |
| 2022-05-02 | 30.81 | $29.60 | 2650 |
| 2022-04-29 | 30.90 | $30.40 | 165 |
| 2022-04-28 | 30.96 | $30.20 | 140 |
| 2022-04-27 | 30.99 | $29.80 | 100 |
| 2022-04-26 | 31.03 | $29.20 | 220 |
| 2022-04-25 | 31.12 | $29.60 | 2295 |
| 2022-04-22 | 31.20 | $30.40 | 875 |
| 2022-04-21 | 31.21 | $30.40 | 2185 |
| 2022-04-20 | 31.26 | $31.00 | 935 |
| 2022-04-19 | 31.26 | $31.20 | 2690 |
| 2022-04-18 | 31.20 | $31.20 | 1050 |
| 2022-04-14 | 31.17 | $31.00 | 1460 |
| 2022-04-13 | 31.09 | $31.00 | 2025 |
| 2022-04-12 | 31.01 | $31.60 | 115 |
| 2022-04-11 | 30.90 | $31.80 | 2350 |
| 2022-04-08 | 30.73 | $31.20 | 260 |
| 2022-04-07 | 30.69 | $31.60 | 1725 |
| 2022-04-06 | 30.60 | $31.20 | 815 |
| 2022-04-05 | 30.56 | $32.40 | 1055 |
| 2022-04-04 | 30.46 | $31.40 | 100 |
| 2022-04-01 | 30.39 | $31.40 | 335 |
| 2022-03-31 | 30.31 | $31.60 | 885 |
| 2022-03-30 | 30.23 | $30.80 | 1985 |
| 2022-03-29 | 30.22 | $30.60 | 80 |
| 2022-03-28 | 30.23 | $31.00 | 115 |
| 2022-03-25 | 30.24 | $31.20 | 960 |
| 2022-03-24 | 30.18 | $30.60 | 635 |
| 2022-03-23 | 30.13 | $31.40 | 2600 |
| 2022-03-22 | 30.06 | $31.00 | 4965 |
| 2022-03-21 | 30.05 | $30.00 | 240 |
| 2022-03-18 | 30.08 | $30.60 | 245 |
| 2022-03-17 | 30.11 | $29.40 | — |
| 2022-03-16 | 30.21 | $29.40 | 425 |
| 2022-03-15 | 30.26 | $29.40 | 550 |
| 2022-03-14 | 30.33 | $28.40 | 1310 |
| 2022-03-11 | 30.44 | $30.40 | 1370 |
| 2022-03-10 | 30.47 | $29.80 | 855 |
| 2022-03-09 | 30.51 | $30.40 | 500 |
| 2022-03-08 | 30.49 | $30.40 | 255 |
| 2022-03-07 | 30.49 | $30.00 | 780 |
| 2022-03-04 | 30.54 | $29.80 | 2100 |
| 2022-03-03 | 30.50 | $30.00 | 900 |
| 2022-03-02 | 30.50 | $30.60 | 11295 |
| 2022-03-01 | 30.42 | $30.80 | 65 |
| 2022-02-28 | 30.32 | $31.20 | 140 |
| 2022-02-25 | 30.24 | $30.00 | 350 |
| 2022-02-24 | 30.21 | $29.60 | 490 |
| 2022-02-23 | 30.20 | $30.00 | 14020 |
| 2022-02-22 | 30.16 | $30.80 | 680 |
| 2022-02-18 | 30.06 | $30.60 | 640 |
| 2022-02-17 | 29.99 | $31.20 | 50 |
| 2022-02-16 | 29.92 | $31.40 | 50 |
| 2022-02-15 | 29.89 | $30.40 | 325 |
| 2022-02-14 | 29.91 | $30.80 | 1070 |
| 2022-02-11 | 29.90 | $30.60 | 660 |
| 2022-02-10 | 29.89 | $31.00 | 940 |
| 2022-02-09 | 29.85 | $30.60 | 80 |
| 2022-02-08 | 29.84 | $30.00 | 835 |
| 2022-02-07 | 29.86 | $30.40 | 1875 |
| 2022-02-04 | 29.82 | $31.00 | 630 |
| 2022-02-03 | 29.75 | $29.00 | 15 |
| 2022-02-02 | 29.77 | $30.00 | 1345 |
| 2022-02-01 | 29.77 | $29.00 | 460 |
| 2022-01-31 | 29.75 | $28.80 | 2895 |
| 2022-01-28 | 29.76 | $29.60 | 245 |
| 2022-01-27 | 29.69 | $29.40 | 75 |
| 2022-01-26 | 29.67 | $29.40 | 200 |
| 2022-01-25 | 29.58 | $29.20 | 110 |
| 2022-01-24 | 29.50 | $28.80 | 425 |
| 2022-01-21 | 29.46 | $29.20 | 105 |
| 2022-01-20 | 29.37 | $29.80 | 230 |
| 2022-01-19 | 29.28 | $30.80 | 50 |
| 2022-01-18 | 29.08 | $30.80 | 430 |
| 2022-01-14 | 28.96 | $30.60 | 310 |
| 2022-01-13 | 28.86 | $30.40 | 575 |
| 2022-01-12 | 28.62 | $30.20 | 580 |
| 2022-01-11 | 28.39 | $30.40 | 265 |
| 2022-01-10 | 28.20 | $30.40 | 95 |
| 2022-01-07 | 28.06 | $29.60 | 350 |
| 2022-01-06 | 28.00 | $29.60 | 45 |
| 2022-01-05 | 27.94 | $29.40 | 335 |
| 2022-01-04 | 27.83 | $30.00 | 1165 |
| 2022-01-03 | 27.64 | $28.60 | 480 |
| 2021-12-31 | 27.51 | $29.00 | 2080 |
| 2021-12-30 | 27.41 | $28.20 | 50 |
| 2021-12-29 | 27.35 | $29.00 | 410 |
| 2021-12-28 | 27.25 | $27.60 | 265 |
| 2021-12-27 | 27.27 | $27.60 | 175 |
| 2021-12-23 | 27.23 | $28.00 | 125 |
| 2021-12-22 | 27.27 | $27.40 | 345 |
| 2021-12-21 | 27.36 | $28.00 | 115 |
| 2021-12-20 | 27.43 | $26.80 | 525 |
| 2021-12-17 | 27.56 | $28.40 | 5 |
| 2021-12-16 | 27.60 | $28.60 | 555 |
| 2021-12-15 | 27.63 | $25.60 | — |
| 2021-12-14 | 27.77 | $25.60 | 275 |
| 2021-12-13 | 27.92 | $26.60 | 910 |
| 2021-12-10 | 28.01 | $27.60 | 350 |
| 2021-12-09 | 28.03 | $28.40 | 3135 |
| 2021-12-08 | 28.00 | $28.40 | 1130 |
| 2021-12-07 | 28.03 | $27.20 | 1740 |
| 2021-12-06 | 28.12 | $26.20 | 2100 |
| 2021-12-03 | 28.24 | $26.00 | 320 |
| 2021-12-02 | 28.41 | $27.00 | 3260 |
| 2021-12-01 | 28.61 | $27.00 | 290 |
| 2021-11-30 | 28.73 | $27.00 | 10105 |
| 2021-11-29 | 29.01 | $28.00 | 2250 |
| 2021-11-26 | 29.21 | $26.80 | 1675 |
| 2021-11-24 | 29.45 | $28.80 | 455 |
| 2021-11-23 | 29.62 | $29.20 | 400 |
| 2021-11-22 | 29.76 | $29.40 | 1000 |
| 2021-11-19 | 29.89 | $29.40 | 860 |
| 2021-11-18 | 30.00 | $29.20 | 820 |
| 2021-11-17 | 30.15 | $29.20 | 1785 |
| 2021-11-16 | 30.31 | $28.40 | 1505 |
| 2021-11-15 | 30.54 | $28.60 | 120 |
| 2021-11-12 | 30.70 | $28.40 | 1165 |
| 2021-11-11 | 30.78 | $28.00 | 1365 |
| 2021-11-10 | 30.91 | $27.80 | 3480 |
| 2021-11-09 | 30.94 | $29.00 | 2040 |
| 2021-11-08 | 30.92 | $29.00 | 2305 |
| 2021-11-05 | 31.25 | $28.60 | 2710 |
| 2021-11-04 | 31.58 | $29.40 | 590 |
| 2021-11-03 | 31.87 | $31.00 | 270 |
| 2021-11-02 | 31.98 | $29.40 | 7420 |
| 2021-11-01 | 32.16 | $32.60 | 565 |
| 2021-10-29 | 32.24 | $32.00 | 940 |
| 2021-10-28 | 32.26 | $31.60 | 2355 |
| 2021-10-27 | 32.28 | $32.20 | 3130 |
| 2021-10-26 | 32.27 | $32.00 | 2020 |
| 2021-10-25 | 32.25 | $32.00 | 60 |
| 2021-10-22 | 32.27 | $31.60 | 170 |
| 2021-10-21 | 32.34 | $32.20 | 690 |
| 2021-10-20 | 32.23 | $32.40 | 1655 |
| 2021-10-19 | 32.11 | $33.00 | 2755 |
| 2021-10-18 | 32.08 | $31.80 | 1315 |
| 2021-10-15 | 32.09 | $30.00 | 1865 |
| 2021-10-14 | 32.16 | $30.60 | 3320 |
| 2021-10-13 | 32.21 | $28.40 | 6470 |
| 2021-10-12 | 32.37 | $28.60 | 40095 |
| 2021-10-11 | 32.56 | $35.60 | 2575 |
| 2021-10-08 | 32.33 | $35.20 | 640 |
| 2021-10-07 | 32.12 | $35.20 | 410 |
| 2021-10-06 | 31.88 | $33.20 | 1045 |
| 2021-10-05 | 31.77 | $33.00 | 26650 |
| 2021-10-04 | 31.62 | $34.20 | 1195 |
| 2021-10-01 | 31.41 | $32.40 | 490 |
| 2021-09-30 | 31.29 | $32.00 | 70 |
| 2021-09-29 | 31.24 | $32.00 | 1170 |
| 2021-09-28 | 31.23 | $31.60 | 1430 |
| 2021-09-27 | 31.20 | $32.40 | 2110 |
| 2021-09-24 | 31.13 | $33.00 | 500 |
| 2021-09-23 | 31.02 | $30.00 | — |
| 2021-09-22 | 31.07 | $30.00 | 10 |
| 2021-09-21 | 31.08 | $32.40 | 330 |
| 2021-09-20 | 30.99 | $32.00 | 80 |
| 2021-09-17 | 30.89 | $31.40 | 260 |
| 2021-09-16 | 30.82 | $31.60 | — |
| 2021-09-15 | 30.74 | $31.60 | 30 |
| 2021-09-14 | 30.68 | $32.40 | 10 |
| 2021-09-13 | 30.58 | $31.00 | 445 |
| 2021-09-10 | 30.46 | $31.00 | 410 |
| 2021-09-09 | 30.46 | $30.40 | 250 |
| 2021-09-08 | 30.39 | $31.00 | 45 |
| 2021-09-07 | 30.29 | $30.00 | 130 |
| 2021-09-03 | 30.24 | $30.00 | — |
| 2021-09-02 | 30.22 | $30.00 | 770 |
| 2021-09-01 | 30.24 | $31.00 | 25 |
| 2021-08-31 | 30.10 | $31.80 | 115 |
| 2021-08-30 | 29.97 | $31.00 | — |
| 2021-08-27 | 29.90 | $31.00 | 340 |
| 2021-08-26 | 29.83 | $30.80 | 115 |
| 2021-08-25 | 29.77 | $31.00 | 145 |
| 2021-08-24 | 29.74 | $30.20 | 50 |
| 2021-08-23 | 29.75 | $30.60 | 375 |
| 2021-08-20 | 29.69 | $30.00 | 835 |
| 2021-08-19 | 29.57 | $30.00 | — |
| 2021-08-18 | 29.45 | $30.00 | 25 |
| 2021-08-17 | 29.28 | $30.40 | 1605 |
| 2021-08-16 | 29.14 | $30.40 | 480 |
| 2021-08-13 | 29.03 | $28.60 | 140 |
| 2021-08-12 | 29.08 | $31.00 | 30 |
| 2021-08-11 | 28.95 | $29.00 | — |
| 2021-08-10 | 28.94 | $29.00 | — |
| 2021-08-09 | 28.93 | $29.00 | 1120 |
| 2021-08-06 | 28.90 | $29.60 | 50 |
| 2021-08-05 | 28.91 | $30.40 | 125 |
| 2021-08-04 | 28.84 | $28.20 | 110 |
| 2021-08-03 | 28.90 | $29.20 | 75 |
| 2021-08-02 | 28.94 | $29.60 | — |
| 2021-07-30 | 28.97 | $29.60 | 700 |
| 2021-07-29 | 29.00 | $29.60 | 100 |
| 2021-07-28 | 29.00 | $30.40 | 330 |
| 2021-07-27 | 28.99 | $30.40 | 410 |
| 2021-07-26 | 28.98 | $29.40 | 1250 |
| 2021-07-23 | 29.02 | $27.60 | — |
| 2021-07-22 | 29.10 | $27.60 | 115 |
| 2021-07-21 | 29.19 | $26.60 | 2290 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.56
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.59
Average
20.46
Maximum
32.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.56 | $13.36 | 587945 |
| 2026-07-16 | 13.59 | $13.34 | 938183 |
| 2026-07-15 | 13.61 | $13.28 | 866600 |
| 2026-07-14 | 13.65 | $13.34 | 651600 |
| 2026-07-13 | 13.68 | $13.74 | 916928 |
| 2026-07-10 | 13.67 | $13.38 | 766543 |
| 2026-07-09 | 13.70 | $13.68 | 764800 |
| 2026-07-08 | 13.71 | $13.94 | 1.2M |
| 2026-07-07 | 13.68 | $13.92 | 1.1M |
| 2026-07-06 | 13.66 | $13.44 | 1.0M |
| 2026-07-02 | 13.68 | $14.30 | 1.2M |
| 2026-07-01 | 13.61 | $13.57 | 1.4M |
| 2026-06-30 | 13.62 | $13.86 | 1.4M |
| 2026-06-29 | 13.59 | $13.48 | 1.4M |
| 2026-06-26 | 13.61 | $12.98 | 3.3M |
| 2026-06-25 | 13.67 | $12.52 | 1.0M |
| 2026-06-24 | 13.79 | $12.77 | 874545 |
| 2026-06-23 | 13.90 | $12.93 | 968126 |
| 2026-06-22 | 14.00 | $13.12 | 2.0M |
| 2026-06-18 | 14.09 | $13.00 | 4.7M |
| 2026-06-17 | 14.21 | $12.99 | 1.2M |
| 2026-06-16 | 14.34 | $13.25 | 789712 |
| 2026-06-15 | 14.45 | $13.16 | 1.2M |
| 2026-06-12 | 14.59 | $13.85 | 683728 |
| 2026-06-11 | 14.67 | $13.73 | 718411 |
| 2026-06-10 | 14.77 | $14.34 | 668550 |
| 2026-06-09 | 14.81 | $13.73 | 947401 |
| 2026-06-08 | 14.92 | $13.83 | 576100 |
| 2026-06-05 | 15.04 | $13.82 | 824960 |
| 2026-06-04 | 15.17 | $14.11 | 687762 |
| 2026-06-03 | 15.28 | $14.06 | 1.0M |
| 2026-06-02 | 15.41 | $14.27 | 1.9M |
| 2026-06-01 | 15.53 | $14.91 | 926434 |
| 2026-05-29 | 15.59 | $14.55 | 929900 |
| 2026-05-28 | 15.70 | $14.83 | 890740 |
| 2026-05-27 | 15.79 | $14.54 | 1.2M |
| 2026-05-26 | 15.92 | $15.11 | 739797 |
| 2026-05-22 | 16.01 | $15.49 | 555100 |
| 2026-05-21 | 16.06 | $15.76 | 506436 |
| 2026-05-20 | 16.10 | $16.36 | 612141 |
| 2026-05-19 | 16.07 | $16.78 | 712200 |
| 2026-05-18 | 15.99 | $16.54 | 608906 |
| 2026-05-15 | 15.94 | $16.08 | 691842 |
| 2026-05-14 | 15.92 | $16.14 | 462325 |
| 2026-05-13 | 15.90 | $15.58 | 566318 |
| 2026-05-12 | 15.93 | $15.87 | 654515 |
| 2026-05-11 | 15.94 | $15.71 | 770943 |
| 2026-05-08 | 15.96 | $15.65 | 660000 |
| 2026-05-07 | 16.00 | $15.57 | 1.3M |
| 2026-05-06 | 16.04 | $15.35 | 797600 |
| 2026-05-05 | 16.11 | $16.36 | 468902 |
| 2026-05-04 | 16.09 | $16.82 | 553012 |
| 2026-05-01 | 16.01 | $16.45 | 527400 |
| 2026-04-30 | 15.96 | $16.65 | 638926 |
| 2026-04-29 | 15.89 | $16.36 | 658148 |
| 2026-04-28 | 15.84 | $16.00 | 452300 |
| 2026-04-27 | 15.82 | $15.67 | 617156 |
| 2026-04-24 | 15.84 | $15.48 | 538200 |
| 2026-04-23 | 15.88 | $15.60 | 559686 |
| 2026-04-22 | 15.91 | $15.53 | 470959 |
| 2026-04-21 | 15.95 | $15.19 | 524148 |
| 2026-04-20 | 16.03 | $15.31 | 749035 |
| 2026-04-17 | 16.10 | $15.21 | 1.4M |
| 2026-04-16 | 16.20 | $15.77 | 880506 |
| 2026-04-15 | 16.24 | $15.55 | 1.3M |
| 2026-04-14 | 16.31 | $15.77 | 615209 |
| 2026-04-13 | 16.37 | $16.16 | 712045 |
| 2026-04-10 | 16.39 | $16.70 | 580243 |
| 2026-04-09 | 16.36 | $16.33 | 568300 |
| 2026-04-08 | 16.36 | $16.55 | 1.2M |
| 2026-04-07 | 16.34 | $16.89 | 776500 |
| 2026-04-06 | 16.29 | $17.25 | 464700 |
| 2026-04-02 | 16.19 | $17.09 | 950600 |
| 2026-04-01 | 16.09 | $16.74 | 1.6M |
| 2026-03-31 | 16.02 | $17.44 | 1.9M |
| 2026-03-30 | 15.87 | $18.30 | 1.3M |
| 2026-03-27 | 15.62 | $18.16 | 1.8M |
| 2026-03-26 | 15.35 | $17.77 | 1.6M |
| 2026-03-25 | 15.10 | $17.38 | 1.5M |
| 2026-03-24 | 14.86 | $16.62 | 2.5M |
| 2026-03-23 | 14.67 | $15.64 | 2.0M |
| 2026-03-20 | 14.57 | $16.20 | 8.0M |
| 2026-03-19 | 14.40 | $16.19 | 2.0M |
| 2026-03-18 | 14.21 | $14.96 | 1.7M |
| 2026-03-17 | 14.13 | $14.53 | 1.0M |
| 2026-03-16 | 14.08 | $14.27 | 809668 |
| 2026-03-13 | 14.07 | $14.61 | 1.1M |
| 2026-03-12 | 14.01 | $14.44 | 1.3M |
| 2026-03-11 | 13.96 | $14.50 | 1.3M |
| 2026-03-10 | 13.91 | $14.24 | 1.6M |
| 2026-03-09 | 13.87 | $14.73 | 1.9M |
| 2026-03-06 | 13.78 | $14.55 | 759111 |
| 2026-03-05 | 13.70 | $14.54 | 843200 |
| 2026-03-04 | 13.61 | $14.57 | 964319 |
| 2026-03-03 | 13.51 | $14.52 | 1.4M |
| 2026-03-02 | 13.40 | $13.91 | 793595 |
| 2026-02-27 | 13.35 | $13.76 | 2.3M |
| 2026-02-26 | 13.31 | $13.22 | 549600 |
| 2026-02-25 | 13.32 | $13.06 | 480300 |
| 2026-02-24 | 13.34 | $13.13 | 778558 |
| 2026-02-23 | 13.37 | $13.63 | 609603 |
| 2026-02-20 | 13.34 | $13.69 | 307214 |
| 2026-02-19 | 13.30 | $13.87 | 831431 |
| 2026-02-18 | 13.24 | $13.45 | 506607 |
| 2026-02-17 | 13.22 | $13.09 | 497500 |
| 2026-02-13 | 13.23 | $13.21 | 517700 |
| 2026-02-12 | 13.23 | $13.16 | 427332 |
| 2026-02-11 | 13.24 | $13.46 | 842900 |
| 2026-02-10 | 13.22 | $13.19 | 456122 |
| 2026-02-09 | 13.22 | $13.43 | 289800 |
| 2026-02-06 | 13.20 | $13.35 | 583108 |
| 2026-02-05 | 13.19 | $12.80 | 503800 |
| 2026-02-04 | 13.23 | $13.15 | 590204 |
| 2026-02-03 | 13.23 | $12.99 | 409748 |
| 2026-02-02 | 13.26 | $12.99 | 538023 |
| 2026-01-30 | 13.29 | $13.39 | 462500 |
| 2026-01-29 | 13.28 | $13.14 | 342742 |
| 2026-01-28 | 13.29 | $12.99 | 489886 |
| 2026-01-27 | 13.32 | $13.15 | 377323 |
| 2026-01-26 | 13.34 | $13.17 | 341900 |
| 2026-01-23 | 13.36 | $12.85 | 497816 |
| 2026-01-22 | 13.41 | $12.95 | 450400 |
| 2026-01-21 | 13.46 | $13.07 | 1.1M |
| 2026-01-20 | 13.50 | $12.55 | 761091 |
| 2026-01-16 | 13.60 | $12.47 | 795200 |
| 2026-01-15 | 13.72 | $12.44 | 770263 |
| 2026-01-14 | 13.86 | $13.06 | 658702 |
| 2026-01-13 | 13.94 | $12.93 | 529713 |
| 2026-01-12 | 14.05 | $12.78 | 442135 |
| 2026-01-09 | 14.18 | $13.30 | 604670 |
| 2026-01-08 | 14.27 | $14.15 | 558400 |
| 2026-01-07 | 14.29 | $13.48 | 954233 |
| 2026-01-06 | 14.37 | $13.83 | 498726 |
| 2026-01-05 | 14.43 | $14.26 | 589900 |
| 2026-01-02 | 14.45 | $14.80 | 609923 |
| 2025-12-31 | 14.41 | $14.48 | 290749 |
| 2025-12-30 | 14.40 | $14.46 | 203500 |
| 2025-12-29 | 14.39 | $14.41 | 293500 |
| 2025-12-26 | 14.39 | $14.27 | 205814 |
| 2025-12-24 | 14.41 | $14.43 | 136300 |
| 2025-12-23 | 14.40 | $14.46 | 874600 |
| 2025-12-22 | 14.40 | $14.00 | 368218 |
| 2025-12-19 | 14.44 | $13.71 | 1.3M |
| 2025-12-18 | 14.52 | $13.78 | 464600 |
| 2025-12-17 | 14.59 | $14.07 | 377200 |
| 2025-12-16 | 14.65 | $13.61 | 878600 |
| 2025-12-15 | 14.76 | $13.74 | 811544 |
| 2025-12-12 | 14.86 | $14.34 | 695075 |
| 2025-12-11 | 14.92 | $14.59 | 616950 |
| 2025-12-10 | 14.95 | $15.40 | 1.6M |
| 2025-12-09 | 14.91 | $15.67 | 693135 |
| 2025-12-08 | 14.83 | $15.41 | 1.2M |
| 2025-12-05 | 14.77 | $15.84 | 559000 |
| 2025-12-04 | 14.65 | $15.32 | 1.1M |
| 2025-12-03 | 14.58 | $15.19 | 338522 |
| 2025-12-02 | 14.52 | $14.79 | 370021 |
| 2025-12-01 | 14.49 | $14.69 | 379700 |
| 2025-11-28 | 14.47 | $15.04 | 308200 |
| 2025-11-26 | 14.41 | $14.74 | 477400 |
| 2025-11-25 | 14.37 | $14.89 | 628000 |
| 2025-11-24 | 14.32 | $14.80 | 847600 |
| 2025-11-21 | 14.27 | $14.61 | 451700 |
| 2025-11-20 | 14.23 | $14.31 | 550600 |
| 2025-11-19 | 14.22 | $15.13 | 459300 |
| 2025-11-18 | 14.13 | $15.41 | 272000 |
| 2025-11-17 | 13.99 | $15.33 | 471804 |
| 2025-11-14 | 13.85 | $15.36 | 748400 |
| 2025-11-13 | 13.69 | $14.80 | 535600 |
| 2025-11-12 | 13.58 | $14.72 | 330800 |
| 2025-11-11 | 13.46 | $14.69 | 690636 |
| 2025-11-10 | 13.33 | $14.04 | 333127 |
| 2025-11-07 | 13.25 | $13.90 | 433800 |
| 2025-11-06 | 13.19 | $13.74 | 330387 |
| 2025-11-05 | 13.13 | $13.71 | 536900 |
| 2025-11-04 | 13.07 | $13.56 | 621300 |
| 2025-11-03 | 13.01 | $12.64 | 670500 |
| 2025-10-31 | 13.05 | $12.65 | 507200 |
| 2025-10-30 | 13.09 | $12.51 | 261700 |
| 2025-10-29 | 13.16 | $12.61 | 377500 |
| 2025-10-28 | 13.21 | $12.68 | 392900 |
| 2025-10-27 | 13.27 | $13.27 | 581300 |
| 2025-10-24 | 13.27 | $13.10 | 241700 |
| 2025-10-23 | 13.29 | $13.01 | 304100 |
| 2025-10-22 | 13.32 | $12.82 | 269200 |
| 2025-10-21 | 13.37 | $12.57 | 409400 |
| 2025-10-20 | 13.45 | $12.84 | 293900 |
| 2025-10-17 | 13.52 | $12.62 | 320100 |
| 2025-10-16 | 13.61 | $12.49 | 380700 |
| 2025-10-15 | 13.73 | $12.64 | 366800 |
| 2025-10-14 | 13.85 | $12.68 | 375100 |
| 2025-10-13 | 13.97 | $12.96 | 343000 |
| 2025-10-10 | 14.07 | $12.97 | 447200 |
| 2025-10-09 | 14.19 | $13.36 | 364300 |
| 2025-10-08 | 14.28 | $13.85 | 419200 |
| 2025-10-07 | 14.32 | $13.88 | 557200 |
| 2025-10-06 | 14.37 | $13.40 | 480300 |
| 2025-10-03 | 14.47 | $13.70 | 559200 |
| 2025-10-02 | 14.55 | $13.89 | 623800 |
| 2025-10-01 | 14.62 | $14.06 | 525200 |
| 2025-09-30 | 14.68 | $14.01 | 557900 |
| 2025-09-29 | 14.75 | $13.96 | 381300 |
| 2025-09-26 | 14.84 | $14.33 | 508900 |
| 2025-09-25 | 14.89 | $14.49 | 600300 |
| 2025-09-24 | 14.93 | $14.48 | 490500 |
| 2025-09-23 | 14.98 | $14.34 | 711000 |
| 2025-09-22 | 15.05 | $13.97 | 586800 |
| 2025-09-19 | 15.16 | $14.02 | 1.0M |
| 2025-09-18 | 15.28 | $14.25 | 1.2M |
| 2025-09-17 | 15.39 | $14.04 | 2.7M |
| 2025-09-16 | 15.53 | $15.41 | 235600 |
| 2025-09-15 | 15.55 | $15.20 | 205200 |
| 2025-09-12 | 15.58 | $15.31 | 307500 |
| 2025-09-11 | 15.61 | $15.73 | 289800 |
| 2025-09-10 | 15.60 | $15.74 | 486200 |
| 2025-09-09 | 15.58 | $15.58 | 360900 |
| 2025-09-08 | 15.59 | $14.87 | 259100 |
| 2025-09-05 | 15.66 | $15.05 | 214000 |
| 2025-09-04 | 15.72 | $15.53 | 250800 |
| 2025-09-03 | 15.75 | $15.71 | 273600 |
| 2025-09-02 | 15.75 | $15.90 | 349400 |
| 2025-08-29 | 15.73 | $16.47 | 289100 |
| 2025-08-28 | 15.66 | $16.61 | 287300 |
| 2025-08-27 | 15.55 | $16.43 | 258300 |
| 2025-08-26 | 15.46 | $16.37 | 270500 |
| 2025-08-25 | 15.37 | $16.25 | 542400 |
| 2025-08-22 | 15.27 | $16.60 | 511300 |
| 2025-08-21 | 15.13 | $16.20 | 354700 |
| 2025-08-20 | 15.02 | $15.69 | 412800 |
| 2025-08-19 | 14.95 | $15.12 | 261100 |
| 2025-08-18 | 14.93 | $15.12 | 170700 |
| 2025-08-15 | 14.92 | $15.10 | 293400 |
| 2025-08-14 | 14.90 | $15.16 | 222300 |
| 2025-08-13 | 14.87 | $15.26 | 254400 |
| 2025-08-12 | 14.83 | $15.37 | 306600 |
| 2025-08-11 | 14.77 | $15.57 | 501100 |
| 2025-08-08 | 14.69 | $14.56 | 244000 |
| 2025-08-07 | 14.70 | $14.42 | 172000 |
| 2025-08-06 | 14.73 | $14.48 | 175200 |
| 2025-08-05 | 14.75 | $14.56 | 161500 |
| 2025-08-04 | 14.77 | $14.48 | 179100 |
| 2025-08-01 | 14.81 | $14.30 | 413000 |
| 2025-07-31 | 14.86 | $15.06 | 318700 |
| 2025-07-30 | 14.84 | $15.21 | 463900 |
| 2025-07-29 | 14.80 | $15.68 | 329400 |
| 2025-07-28 | 14.71 | $15.41 | 371800 |
| 2025-07-25 | 14.63 | $14.91 | 187100 |
| 2025-07-24 | 14.60 | $14.91 | 165700 |
| 2025-07-23 | 14.57 | $14.93 | 451900 |
| 2025-07-22 | 14.53 | $14.60 | 319300 |
| 2025-07-21 | 14.52 | $14.37 | 287300 |
| 2025-07-18 | 14.54 | $14.32 | 564800 |
| 2025-07-17 | 14.56 | $14.28 | 459100 |
| 2025-07-16 | 14.59 | $14.70 | 338900 |
| 2025-07-15 | 14.58 | $14.60 | 446400 |
| 2025-07-14 | 14.58 | $15.13 | 204800 |
| 2025-07-11 | 14.52 | $14.84 | 221100 |
| 2025-07-10 | 14.49 | $14.47 | 277200 |
| 2025-07-09 | 14.49 | $14.44 | 231400 |
| 2025-07-08 | 14.50 | $14.30 | 356700 |
| 2025-07-07 | 14.52 | $14.31 | 323100 |
| 2025-07-03 | 14.54 | $14.45 | 174000 |
| 2025-07-02 | 14.55 | $14.37 | 484900 |
| 2025-07-01 | 14.57 | $14.33 | 452700 |
| 2025-06-30 | 14.59 | $14.67 | 458900 |
| 2025-06-27 | 14.58 | $14.96 | 2.1M |
| 2025-06-26 | 14.54 | $14.77 | 452700 |
| 2025-06-25 | 14.52 | $14.78 | 410000 |
| 2025-06-24 | 14.49 | $15.21 | 710300 |
| 2025-06-23 | 14.42 | $14.87 | 367300 |
| 2025-06-20 | 14.37 | $15.04 | 577200 |
| 2025-06-18 | 14.30 | $15.08 | 369900 |
| 2025-06-17 | 14.21 | $14.91 | 527900 |
| 2025-06-16 | 14.14 | $14.57 | 610800 |
| 2025-06-13 | 14.10 | $14.58 | 866700 |
| 2025-06-12 | 14.05 | $14.02 | 673800 |
| 2025-06-11 | 14.05 | $14.84 | 369800 |
| 2025-06-10 | 13.96 | $14.64 | 611600 |
| 2025-06-09 | 13.89 | $14.33 | 557400 |
| 2025-06-06 | 13.85 | $14.30 | 356200 |
| 2025-06-05 | 13.80 | $14.01 | 370600 |
| 2025-06-04 | 13.78 | $14.13 | 388100 |
| 2025-06-03 | 13.74 | $14.09 | 284800 |
| 2025-06-02 | 13.70 | $14.12 | 380000 |
| 2025-05-30 | 13.66 | $13.97 | 445900 |
| 2025-05-29 | 13.63 | $14.15 | 366500 |
| 2025-05-28 | 13.57 | $14.34 | 587300 |
| 2025-05-27 | 13.49 | $14.46 | 480700 |
| 2025-05-23 | 13.39 | $14.06 | 281300 |
| 2025-05-22 | 13.32 | $13.92 | 222600 |
| 2025-05-21 | 13.25 | $13.72 | 230400 |
| 2025-05-20 | 13.21 | $14.01 | 357900 |
| 2025-05-19 | 13.12 | $13.79 | 490300 |
| 2025-05-16 | 13.05 | $13.72 | 249700 |
| 2025-05-15 | 12.98 | $13.76 | 284100 |
| 2025-05-14 | 12.90 | $13.87 | 459600 |
| 2025-05-13 | 12.80 | $13.99 | 605400 |
| 2025-05-12 | 12.67 | $13.26 | 433200 |
| 2025-05-09 | 12.61 | $13.10 | 312800 |
| 2025-05-08 | 12.56 | $13.10 | 325000 |
| 2025-05-07 | 12.50 | $12.96 | 362500 |
| 2025-05-06 | 12.45 | $12.93 | 363100 |
| 2025-05-05 | 12.40 | $12.90 | 351100 |
| 2025-05-02 | 12.35 | $13.04 | 253300 |
| 2025-05-01 | 12.27 | $12.61 | 290900 |
| 2025-04-30 | 12.24 | $12.41 | 341500 |
| 2025-04-29 | 12.22 | $12.80 | 417000 |
| 2025-04-28 | 12.16 | $12.72 | 223500 |
| 2025-04-25 | 12.10 | $12.59 | 214400 |
| 2025-04-24 | 12.05 | $12.34 | 370600 |
| 2025-04-23 | 12.02 | $12.05 | 477700 |
| 2025-04-22 | 12.01 | $12.04 | 370200 |
| 2025-04-21 | 12.01 | $11.47 | 272400 |
| 2025-04-17 | 12.07 | $11.75 | 407800 |
| 2025-04-16 | 12.10 | $11.76 | 483000 |
| 2025-04-15 | 12.14 | $11.22 | 347100 |
| 2025-04-14 | 12.24 | $11.20 | 326600 |
| 2025-04-11 | 12.34 | $11.18 | 593000 |
| 2025-04-10 | 12.47 | $10.80 | 716200 |
| 2025-04-09 | 12.64 | $11.50 | 1.6M |
| 2025-04-08 | 12.76 | $10.63 | 584400 |
| 2025-04-07 | 12.99 | $11.33 | 777000 |
| 2025-04-04 | 13.16 | $11.85 | 866100 |
| 2025-04-03 | 13.30 | $12.97 | 465400 |
| 2025-04-02 | 13.34 | $14.02 | 259800 |
| 2025-04-01 | 13.26 | $13.74 | 306200 |
| 2025-03-31 | 13.21 | $13.52 | 358900 |
| 2025-03-28 | 13.18 | $13.44 | 412100 |
| 2025-03-27 | 13.15 | $13.42 | 214400 |
| 2025-03-26 | 13.13 | $13.45 | 360600 |
| 2025-03-25 | 13.09 | $13.16 | 403900 |
| 2025-03-24 | 13.08 | $13.35 | 423700 |
| 2025-03-21 | 13.06 | $13.28 | 460900 |
| 2025-03-20 | 13.03 | $13.66 | 778000 |
| 2025-03-19 | 12.97 | $13.28 | 725100 |
| 2025-03-18 | 12.93 | $13.06 | 585200 |
| 2025-03-17 | 12.92 | $13.06 | 818500 |
| 2025-03-14 | 12.90 | $11.95 | 374900 |
| 2025-03-13 | 13.00 | $11.71 | 372200 |
| 2025-03-12 | 13.14 | $11.57 | 488100 |
| 2025-03-11 | 13.31 | $11.19 | 632300 |
| 2025-03-10 | 13.53 | $10.96 | 882500 |
| 2025-03-07 | 13.80 | $11.28 | 1.0M |
| 2025-03-06 | 14.07 | $11.18 | 784200 |
| 2025-03-05 | 14.37 | $11.96 | 1.2M |
| 2025-03-04 | 14.62 | $12.51 | 1.1M |
| 2025-03-03 | 14.84 | $12.56 | 618600 |
| 2025-02-28 | 15.09 | $13.31 | 475400 |
| 2025-02-27 | 15.27 | $13.39 | 697000 |
| 2025-02-26 | 15.47 | $13.83 | 758400 |
| 2025-02-25 | 15.64 | $13.89 | 1.0M |
| 2025-02-24 | 15.83 | $13.98 | 622900 |
| 2025-02-21 | 16.02 | $14.02 | 974100 |
| 2025-02-20 | 16.23 | $14.38 | 3.1M |
| 2025-02-19 | 16.43 | $15.01 | 1.1M |
| 2025-02-18 | 16.58 | $16.73 | 133800 |
| 2025-02-14 | 16.56 | $16.90 | 133300 |
| 2025-02-13 | 16.53 | $16.63 | 144600 |
| 2025-02-12 | 16.51 | $17.00 | 366500 |
| 2025-02-11 | 16.46 | $16.87 | 207800 |
| 2025-02-10 | 16.42 | $16.65 | 227600 |
| 2025-02-07 | 16.40 | $16.38 | 112900 |
| 2025-02-06 | 16.40 | $16.57 | 122100 |
| 2025-02-05 | 16.38 | $16.83 | 187100 |
| 2025-02-04 | 16.33 | $16.77 | 117800 |
| 2025-02-03 | 16.29 | $16.60 | 371400 |
| 2025-01-31 | 16.25 | $15.94 | 250800 |
| 2025-01-30 | 16.29 | $16.17 | 139900 |
| 2025-01-29 | 16.30 | $16.32 | 148700 |
| 2025-01-28 | 16.30 | $16.23 | 242100 |
| 2025-01-27 | 16.30 | $16.40 | 384600 |
| 2025-01-24 | 16.29 | $15.77 | 239900 |
| 2025-01-23 | 16.35 | $16.19 | 322600 |
| 2025-01-22 | 16.36 | $16.24 | 154700 |
| 2025-01-21 | 16.38 | $16.34 | 188400 |
| 2025-01-17 | 16.38 | $16.27 | 141800 |
| 2025-01-16 | 16.39 | $16.68 | 182600 |
| 2025-01-15 | 16.36 | $16.63 | 133500 |
| 2025-01-14 | 16.33 | $16.53 | 236200 |
| 2025-01-13 | 16.31 | $16.41 | 202300 |
| 2025-01-10 | 16.30 | $16.47 | 196800 |
| 2025-01-08 | 16.28 | $16.65 | 192300 |
| 2025-01-07 | 16.25 | $16.88 | 325200 |
| 2025-01-06 | 16.18 | $16.68 | 322200 |
| 2025-01-03 | 16.13 | $17.15 | 380400 |
| 2025-01-02 | 16.02 | $17.51 | 250500 |
| 2024-12-31 | 15.86 | $16.80 | 127700 |
| 2024-12-30 | 15.76 | $16.72 | 279900 |
| 2024-12-27 | 15.66 | $15.93 | 163000 |
| 2024-12-26 | 15.63 | $16.15 | 112400 |
| 2024-12-24 | 15.58 | $15.93 | 130500 |
| 2024-12-23 | 15.54 | $15.48 | 84800 |
| 2024-12-20 | 15.55 | $15.47 | 454400 |
| 2024-12-19 | 15.56 | $14.77 | 225900 |
| 2024-12-18 | 15.64 | $15.13 | 203800 |
| 2024-12-17 | 15.69 | $15.69 | 156400 |
| 2024-12-16 | 15.69 | $15.95 | 225300 |
| 2024-12-13 | 15.66 | $16.86 | 204400 |
| 2024-12-12 | 15.54 | $16.76 | 163600 |
| 2024-12-11 | 15.41 | $16.54 | 234100 |
| 2024-12-10 | 15.29 | $15.50 | 230100 |
| 2024-12-09 | 15.27 | $15.45 | 123000 |
| 2024-12-06 | 15.25 | $15.35 | 257800 |
| 2024-12-05 | 15.24 | $16.15 | 313700 |
| 2024-12-04 | 15.14 | $16.65 | 384800 |
| 2024-12-03 | 14.99 | $16.65 | 489800 |
| 2024-12-02 | 14.81 | $15.99 | 408400 |
| 2024-11-29 | 14.69 | $16.36 | 146200 |
| 2024-11-27 | 14.51 | $16.23 | 193600 |
| 2024-11-26 | 14.33 | $16.04 | 294400 |
| 2024-11-25 | 14.15 | $15.92 | 332400 |
| 2024-11-22 | 13.96 | $15.85 | 283700 |
| 2024-11-21 | 13.76 | $16.19 | 433200 |
| 2024-11-20 | 13.51 | $16.11 | 394000 |
| 2024-11-19 | 13.23 | $15.85 | 504100 |
| 2024-11-18 | 12.96 | $15.09 | 314700 |
| 2024-11-15 | 12.73 | $14.35 | 248000 |
| 2024-11-14 | 12.56 | $14.15 | 434800 |
| 2024-11-13 | 12.40 | $13.37 | 312000 |
| 2024-11-12 | 12.29 | $12.87 | 326100 |
| 2024-11-11 | 12.23 | $12.86 | 211300 |
| 2024-11-08 | 12.17 | $12.67 | 178300 |
| 2024-11-07 | 12.11 | $13.14 | 248400 |
| 2024-11-06 | 12.01 | $13.32 | 585200 |
| 2024-11-05 | 11.87 | $12.47 | 283300 |
| 2024-11-04 | 11.81 | $12.02 | 159400 |
| 2024-11-01 | 11.78 | $11.96 | 163200 |
| 2024-10-31 | 11.76 | $12.00 | 193400 |
| 2024-10-30 | 11.74 | $12.06 | 276300 |
| 2024-10-29 | 11.71 | $11.72 | 128500 |
| 2024-10-28 | 11.70 | $11.68 | 159800 |
| 2024-10-25 | 11.71 | $11.80 | 170700 |
| 2024-10-24 | 11.70 | $11.67 | 110400 |
| 2024-10-23 | 11.70 | $11.62 | 261900 |
| 2024-10-22 | 11.71 | $11.75 | 204200 |
| 2024-10-21 | 11.70 | $11.61 | 204300 |
| 2024-10-18 | 11.71 | $11.46 | 174500 |
| 2024-10-17 | 11.74 | $11.64 | 132800 |
| 2024-10-16 | 11.75 | $11.67 | 193200 |
| 2024-10-15 | 11.76 | $11.70 | 172200 |
| 2024-10-14 | 11.76 | $11.77 | 226500 |
| 2024-10-11 | 11.76 | $12.06 | 184600 |
| 2024-10-10 | 11.73 | $11.93 | 120200 |
| 2024-10-09 | 11.71 | $11.79 | 105300 |
| 2024-10-08 | 11.70 | $11.76 | 149300 |
| 2024-10-07 | 11.70 | $12.12 | 134600 |
| 2024-10-04 | 11.65 | $11.92 | 212100 |
| 2024-10-03 | 11.62 | $11.76 | 359100 |
| 2024-10-02 | 11.61 | $11.74 | 267800 |
| 2024-10-01 | 11.60 | $11.65 | 457200 |
| 2024-09-30 | 11.59 | $11.38 | 266200 |
| 2024-09-27 | 11.61 | $11.59 | 154800 |
| 2024-09-26 | 11.61 | $11.24 | 283200 |
| 2024-09-25 | 11.65 | $10.90 | 247600 |
| 2024-09-24 | 11.73 | $11.23 | 215000 |
| 2024-09-23 | 11.79 | $11.32 | 210500 |
| 2024-09-20 | 11.84 | $11.31 | 602000 |
| 2024-09-19 | 11.89 | $11.66 | 198700 |
| 2024-09-18 | 11.92 | $11.63 | 247000 |
| 2024-09-17 | 11.95 | $11.54 | 299800 |
| 2024-09-16 | 11.99 | $11.49 | 284300 |
| 2024-09-13 | 12.04 | $11.38 | 418900 |
| 2024-09-12 | 12.11 | $11.11 | 420200 |
| 2024-09-11 | 12.22 | $10.98 | 347800 |
| 2024-09-10 | 12.35 | $11.04 | 617000 |
| 2024-09-09 | 12.48 | $11.22 | 434900 |
| 2024-09-06 | 12.62 | $11.10 | 388900 |
| 2024-09-05 | 12.78 | $11.26 | 329100 |
| 2024-09-04 | 12.93 | $11.29 | 386200 |
| 2024-09-03 | 13.11 | $11.46 | 526600 |
| 2024-08-30 | 13.28 | $12.23 | 446000 |
| 2024-08-29 | 13.39 | $12.76 | 311000 |
| 2024-08-28 | 13.46 | $12.50 | 369600 |
| 2024-08-27 | 13.56 | $12.73 | 300900 |
| 2024-08-26 | 13.65 | $12.84 | 246100 |
| 2024-08-23 | 13.73 | $12.47 | 240900 |
| 2024-08-22 | 13.86 | $12.25 | 427900 |
| 2024-08-21 | 14.03 | $13.20 | 201800 |
| 2024-08-20 | 14.12 | $12.80 | 222000 |
| 2024-08-19 | 14.26 | $13.31 | 211700 |
| 2024-08-16 | 14.36 | $13.37 | 155100 |
| 2024-08-15 | 14.47 | $12.93 | 529900 |
| 2024-08-14 | 14.63 | $13.79 | 209700 |
| 2024-08-13 | 14.71 | $14.09 | 240400 |
| 2024-08-12 | 14.78 | $14.03 | 183400 |
| 2024-08-09 | 14.86 | $13.77 | 119400 |
| 2024-08-08 | 14.97 | $13.91 | 161500 |
| 2024-08-07 | 15.09 | $13.73 | 217900 |
| 2024-08-06 | 15.23 | $13.95 | 307200 |
| 2024-08-05 | 15.36 | $13.87 | 272200 |
| 2024-08-02 | 15.52 | $14.25 | 282600 |
| 2024-08-01 | 15.65 | $15.12 | 307800 |
| 2024-07-31 | 15.71 | $16.45 | 309400 |
| 2024-07-30 | 15.63 | $16.52 | 246100 |
| 2024-07-29 | 15.54 | $15.89 | 232200 |
| 2024-07-26 | 15.50 | $16.32 | 233500 |
| 2024-07-25 | 15.42 | $15.98 | 278500 |
| 2024-07-24 | 15.36 | $15.62 | 376500 |
| 2024-07-23 | 15.33 | $15.98 | 312300 |
| 2024-07-22 | 15.26 | $16.20 | 364600 |
| 2024-07-19 | 15.16 | $16.40 | 251600 |
| 2024-07-18 | 15.03 | $16.78 | 210300 |
| 2024-07-17 | 14.85 | $16.97 | 407300 |
| 2024-07-16 | 14.63 | $16.57 | 351600 |
| 2024-07-15 | 14.42 | $15.79 | 357200 |
| 2024-07-12 | 14.28 | $15.75 | 338700 |
| 2024-07-11 | 14.12 | $15.50 | 444000 |
| 2024-07-10 | 13.98 | $14.50 | 196200 |
| 2024-07-09 | 13.92 | $14.24 | 198800 |
| 2024-07-08 | 13.89 | $14.32 | 288600 |
| 2024-07-05 | 13.84 | $13.58 | 393500 |
| 2024-07-03 | 13.87 | $13.99 | 233300 |
| 2024-07-02 | 13.86 | $14.13 | 551100 |
| 2024-07-01 | 13.83 | $13.53 | 396500 |
| 2024-06-28 | 13.86 | $13.49 | 6.9M |
| 2024-06-27 | 13.90 | $13.14 | 592600 |
| 2024-06-26 | 13.98 | $13.13 | 480800 |
| 2024-06-25 | 14.07 | $13.43 | 193400 |
| 2024-06-24 | 14.13 | $13.60 | 173400 |
| 2024-06-21 | 14.19 | $13.47 | 200600 |
| 2024-06-20 | 14.27 | $14.00 | 172100 |
| 2024-06-18 | 14.29 | $13.82 | 164400 |
| 2024-06-17 | 14.34 | $13.83 | 199500 |
| 2024-06-14 | 14.40 | $14.01 | 202500 |
| 2024-06-13 | 14.44 | $14.49 | 213600 |
| 2024-06-12 | 14.43 | $14.97 | 199500 |
| 2024-06-11 | 14.38 | $14.76 | 247400 |
| 2024-06-10 | 14.34 | $14.56 | 250800 |
| 2024-06-07 | 14.31 | $13.95 | 215600 |
| 2024-06-06 | 14.35 | $14.39 | 187900 |
| 2024-06-05 | 14.35 | $14.32 | 175200 |
| 2024-06-04 | 14.35 | $14.40 | 211500 |
| 2024-06-03 | 14.35 | $14.59 | 195700 |
| 2024-05-31 | 14.32 | $15.18 | 226500 |
| 2024-05-30 | 14.23 | $15.26 | 295600 |
| 2024-05-29 | 14.12 | $14.21 | 291200 |
| 2024-05-28 | 14.11 | $14.68 | 327600 |
| 2024-05-24 | 14.05 | $14.27 | 332400 |
| 2024-05-23 | 14.03 | $14.15 | 240600 |
| 2024-05-22 | 14.02 | $14.28 | 264400 |
| 2024-05-21 | 13.99 | $14.41 | 142800 |
| 2024-05-20 | 13.94 | $14.17 | 186300 |
| 2024-05-17 | 13.92 | $14.48 | 158900 |
| 2024-05-16 | 13.86 | $14.52 | 185000 |
| 2024-05-15 | 13.79 | $14.18 | 159800 |
| 2024-05-14 | 13.75 | $14.02 | 99400 |
| 2024-05-13 | 13.72 | $13.66 | 101100 |
| 2024-05-10 | 13.73 | $13.89 | 110200 |
| 2024-05-09 | 13.71 | $14.12 | 150900 |
| 2024-05-08 | 13.67 | $14.10 | 60900 |
| 2024-05-07 | 13.62 | $14.13 | 115200 |
| 2024-05-06 | 13.57 | $13.85 | 151600 |
| 2024-05-03 | 13.54 | $13.52 | 138500 |
| 2024-05-02 | 13.54 | $13.21 | 140300 |
| 2024-05-01 | 13.58 | $13.25 | 202100 |
| 2024-04-30 | 13.61 | $14.03 | 187200 |
| 2024-04-29 | 13.57 | $14.76 | 210100 |
| 2024-04-26 | 13.44 | $14.50 | 328300 |
| 2024-04-25 | 13.33 | $13.90 | 148200 |
| 2024-04-24 | 13.27 | $13.63 | 149900 |
| 2024-04-23 | 13.23 | $13.80 | 234800 |
| 2024-04-22 | 13.17 | $13.80 | 145600 |
| 2024-04-19 | 13.11 | $13.69 | 162300 |
| 2024-04-18 | 13.04 | $13.74 | 148400 |
| 2024-04-17 | 12.97 | $13.89 | 194800 |
| 2024-04-16 | 12.87 | $13.31 | 192400 |
| 2024-04-15 | 12.83 | $13.63 | 372500 |
| 2024-04-12 | 12.74 | $14.12 | 331800 |
| 2024-04-11 | 12.60 | $14.17 | 191100 |
| 2024-04-10 | 12.43 | $13.97 | 231500 |
| 2024-04-09 | 12.27 | $13.55 | 244400 |
| 2024-04-08 | 12.14 | $12.90 | 124000 |
| 2024-04-05 | 12.06 | $12.86 | 149700 |
| 2024-04-04 | 11.97 | $12.47 | 210900 |
| 2024-04-03 | 11.92 | $12.94 | 382300 |
| 2024-04-02 | 11.81 | $12.54 | 166300 |
| 2024-04-01 | 11.73 | $12.19 | 136100 |
| 2024-03-28 | 11.69 | $12.03 | 196300 |
| 2024-03-27 | 11.65 | $11.37 | 253200 |
| 2024-03-26 | 11.68 | $10.91 | 189200 |
| 2024-03-25 | 11.76 | $11.24 | 174700 |
| 2024-03-22 | 11.81 | $11.18 | 153800 |
| 2024-03-21 | 11.88 | $11.52 | 200000 |
| 2024-03-20 | 11.92 | $11.55 | 234500 |
| 2024-03-19 | 11.96 | $11.42 | 522500 |
| 2024-03-18 | 12.02 | $11.79 | 83500 |
| 2024-03-15 | 12.04 | $11.60 | 101600 |
| 2024-03-14 | 12.09 | $11.66 | 120600 |
| 2024-03-13 | 12.13 | $11.73 | 62100 |
| 2024-03-12 | 12.17 | $11.75 | 171700 |
| 2024-03-11 | 12.22 | $11.85 | 285000 |
| 2024-03-08 | 12.26 | $11.92 | 163800 |
| 2024-03-07 | 12.29 | $12.01 | 104200 |
| 2024-03-06 | 12.32 | $11.92 | 313900 |
| 2024-03-05 | 12.36 | $11.79 | 298500 |
| 2024-03-04 | 12.42 | $11.62 | 338600 |
| 2024-03-01 | 12.51 | $12.28 | 403800 |
| 2024-02-29 | 12.53 | $12.32 | 347300 |
| 2024-02-28 | 12.55 | $13.41 | 328500 |
| 2024-02-27 | 12.46 | $13.29 | 255600 |
| 2024-02-26 | 12.38 | $12.91 | 366300 |
| 2024-02-23 | 12.32 | $12.36 | 172600 |
| 2024-02-22 | 12.32 | $12.59 | 231900 |
| 2024-02-21 | 12.29 | $12.41 | 433200 |
| 2024-02-20 | 12.27 | $11.96 | 282200 |
| 2024-02-16 | 12.31 | $11.89 | 239700 |
| 2024-02-15 | 12.35 | $12.09 | 238300 |
| 2024-02-14 | 12.38 | $11.61 | 149000 |
| 2024-02-13 | 12.46 | $11.74 | 183600 |
| 2024-02-12 | 12.53 | $11.64 | 197200 |
| 2024-02-09 | 12.63 | $11.76 | 146500 |
| 2024-02-08 | 12.72 | $11.94 | 95800 |
| 2024-02-07 | 12.80 | $11.78 | 331600 |
| 2024-02-06 | 12.91 | $12.97 | 347100 |
| 2024-02-05 | 12.90 | $11.60 | 148500 |
| 2024-02-02 | 13.04 | $11.70 | 83300 |
| 2024-02-01 | 13.18 | $11.90 | 106300 |
| 2024-01-31 | 13.31 | $11.80 | 111800 |
| 2024-01-30 | 13.47 | $12.15 | 58700 |
| 2024-01-29 | 13.61 | $12.10 | 55700 |
| 2024-01-26 | 13.77 | $12.47 | 68800 |
| 2024-01-25 | 13.91 | $12.50 | 67100 |
| 2024-01-24 | 14.06 | $11.73 | 293700 |
| 2024-01-23 | 14.30 | $12.89 | 532500 |
| 2024-01-22 | 14.45 | $13.28 | 93000 |
| 2024-01-19 | 14.58 | $13.37 | 81500 |
| 2024-01-18 | 14.70 | $12.53 | 106000 |
| 2024-01-17 | 14.93 | $12.67 | 61700 |
| 2024-01-16 | 15.17 | $12.99 | 190800 |
| 2024-01-12 | 15.40 | $14.51 | 58200 |
| 2024-01-11 | 15.49 | $14.35 | 69300 |
| 2024-01-10 | 15.61 | $15.06 | 78900 |
| 2024-01-09 | 15.67 | $14.80 | 55200 |
| 2024-01-08 | 15.76 | $14.87 | 64800 |
| 2024-01-05 | 15.86 | $15.75 | 86100 |
| 2024-01-04 | 15.87 | $15.90 | 24100 |
| 2024-01-03 | 15.87 | $15.18 | 54700 |
| 2024-01-02 | 15.94 | $16.20 | 29400 |
| 2023-12-29 | 15.91 | $15.00 | 40000 |
| 2023-12-28 | 16.01 | $14.65 | 77700 |
| 2023-12-27 | 16.15 | $14.98 | 11400 |
| 2023-12-26 | 16.27 | $15.34 | 36000 |
| 2023-12-22 | 16.37 | $14.46 | 19300 |
| 2023-12-21 | 16.57 | $14.02 | 44000 |
| 2023-12-20 | 16.84 | $15.20 | 46500 |
| 2023-12-19 | 17.01 | $16.33 | 74300 |
| 2023-12-18 | 17.08 | $17.92 | 10400 |
| 2023-12-15 | 17.00 | $17.17 | 7600 |
| 2023-12-14 | 16.98 | $17.10 | 16500 |
| 2023-12-13 | 16.96 | $15.74 | 14900 |
| 2023-12-12 | 17.09 | $15.90 | 13900 |
| 2023-12-11 | 17.22 | $16.50 | 7400 |
| 2023-12-08 | 17.29 | $16.61 | 5200 |
| 2023-12-07 | 17.37 | $16.60 | 5200 |
| 2023-12-06 | 17.45 | $16.25 | 15500 |
| 2023-12-05 | 17.57 | $17.10 | 5200 |
| 2023-12-04 | 17.62 | $17.04 | 3500 |
| 2023-12-01 | 17.68 | $16.82 | 5640 |
| 2023-11-30 | 17.77 | $17.38 | 1680 |
| 2023-11-29 | 17.82 | $17.60 | 5405 |
| 2023-11-28 | 17.84 | $18.20 | 3490 |
| 2023-11-27 | 17.80 | $18.00 | 7355 |
| 2023-11-24 | 17.78 | $18.00 | 1645 |
| 2023-11-22 | 17.76 | $17.80 | 2695 |
| 2023-11-21 | 17.75 | $18.00 | 5815 |
| 2023-11-20 | 17.73 | $18.40 | 8450 |
| 2023-11-17 | 17.66 | $18.34 | 1830 |
| 2023-11-16 | 17.58 | $18.30 | 7960 |
| 2023-11-15 | 17.51 | $18.60 | 7680 |
| 2023-11-14 | 17.39 | $17.14 | 2020 |
| 2023-11-13 | 17.42 | $16.60 | 4500 |
| 2023-11-10 | 17.51 | $17.20 | 755 |
| 2023-11-09 | 17.54 | $17.36 | 20 |
| 2023-11-08 | 17.56 | $16.80 | 1810 |
| 2023-11-07 | 17.64 | $17.20 | 5585 |
| 2023-11-06 | 17.68 | $17.20 | 2955 |
| 2023-11-03 | 17.73 | $18.00 | 2210 |
| 2023-11-02 | 17.70 | $17.60 | 8575 |
| 2023-11-01 | 17.72 | $16.32 | 6570 |
| 2023-10-31 | 17.86 | $16.50 | 2475 |
| 2023-10-30 | 18.01 | $16.80 | 3615 |
| 2023-10-27 | 18.13 | $16.80 | 3380 |
| 2023-10-26 | 18.27 | $16.80 | 2755 |
| 2023-10-25 | 18.43 | $17.44 | 23400 |
| 2023-10-24 | 18.53 | $17.40 | 2520 |
| 2023-10-23 | 18.65 | $17.70 | 4355 |
| 2023-10-20 | 18.75 | $17.40 | 5250 |
| 2023-10-19 | 18.89 | $18.00 | 10145 |
| 2023-10-18 | 18.99 | $17.80 | 1910 |
| 2023-10-17 | 19.11 | $18.00 | 100 |
| 2023-10-16 | 19.23 | $17.78 | 3325 |
| 2023-10-13 | 19.38 | $18.50 | 2615 |
| 2023-10-12 | 19.47 | $18.40 | 3180 |
| 2023-10-11 | 19.59 | $18.60 | 7490 |
| 2023-10-10 | 19.69 | $18.60 | 4690 |
| 2023-10-09 | 19.81 | $18.90 | 1800 |
| 2023-10-06 | 19.90 | $18.40 | 4250 |
| 2023-10-05 | 20.06 | $17.80 | 11960 |
| 2023-10-04 | 20.30 | $16.80 | 36955 |
| 2023-10-03 | 20.67 | $17.76 | 18270 |
| 2023-10-02 | 20.97 | $19.60 | 4605 |
| 2023-09-29 | 21.12 | $20.20 | 3105 |
| 2023-09-28 | 21.21 | $20.20 | 5450 |
| 2023-09-27 | 21.32 | $20.00 | 4230 |
| 2023-09-26 | 21.46 | $19.70 | 3385 |
| 2023-09-25 | 21.64 | $20.00 | 6180 |
| 2023-09-22 | 21.81 | $20.20 | 9865 |
| 2023-09-21 | 21.98 | $20.80 | 11495 |
| 2023-09-20 | 22.11 | $21.00 | 2905 |
| 2023-09-19 | 22.23 | $20.60 | 6025 |
| 2023-09-18 | 22.40 | $21.00 | 6025 |
| 2023-09-15 | 22.54 | $22.20 | 520 |
| 2023-09-14 | 22.58 | $22.40 | 365 |
| 2023-09-13 | 22.60 | $21.40 | 8350 |
| 2023-09-12 | 22.73 | $21.80 | 5255 |
| 2023-09-11 | 22.82 | $22.40 | 4615 |
| 2023-09-08 | 22.87 | $21.80 | 3685 |
| 2023-09-07 | 22.98 | $21.40 | 4570 |
| 2023-09-06 | 23.15 | $21.80 | 11360 |
| 2023-09-05 | 23.29 | $22.00 | 14805 |
| 2023-09-01 | 23.42 | $23.00 | 13595 |
| 2023-08-31 | 23.47 | $22.60 | 380 |
| 2023-08-30 | 23.56 | $24.00 | 2115 |
| 2023-08-29 | 23.51 | $23.40 | 560 |
| 2023-08-28 | 23.53 | $23.00 | 1050 |
| 2023-08-25 | 23.58 | $23.60 | 2770 |
| 2023-08-24 | 23.58 | $22.60 | 3625 |
| 2023-08-23 | 23.68 | $23.80 | 7150 |
| 2023-08-22 | 23.67 | $23.00 | 960 |
| 2023-08-21 | 23.74 | $23.40 | 2870 |
| 2023-08-18 | 23.78 | $23.80 | 1610 |
| 2023-08-17 | 23.77 | $23.40 | 785 |
| 2023-08-16 | 23.81 | $23.40 | 2580 |
| 2023-08-15 | 23.86 | $23.40 | 2240 |
| 2023-08-14 | 23.90 | $24.00 | 1870 |
| 2023-08-11 | 23.89 | $23.20 | 1855 |
| 2023-08-10 | 23.97 | $23.80 | 515 |
| 2023-08-09 | 23.98 | $24.20 | 250 |
| 2023-08-08 | 23.96 | $24.00 | 30 |
| 2023-08-07 | 23.96 | $24.00 | 680 |
| 2023-08-04 | 23.95 | $23.80 | 2660 |
| 2023-08-03 | 23.97 | $23.80 | 140 |
| 2023-08-02 | 23.99 | $24.00 | 1440 |
| 2023-08-01 | 23.99 | $24.20 | 3380 |
| 2023-07-31 | 23.96 | $24.80 | 3225 |
| 2023-07-28 | 23.88 | $24.80 | 4055 |
| 2023-07-27 | 23.78 | $24.40 | 6840 |
| 2023-07-26 | 23.71 | $24.80 | 15760 |
| 2023-07-25 | 23.60 | $25.00 | 4090 |
| 2023-07-24 | 23.45 | $25.40 | 5460 |
| 2023-07-21 | 23.25 | $24.20 | 105 |
| 2023-07-20 | 23.15 | $24.20 | 645 |
| 2023-07-19 | 23.04 | $23.40 | 2605 |
| 2023-07-18 | 23.00 | $23.00 | 605 |
| 2023-07-17 | 23.00 | $23.00 | 1130 |
| 2023-07-14 | 23.00 | $23.40 | 230 |
| 2023-07-13 | 22.95 | $23.60 | 200 |
| 2023-07-12 | 22.89 | $22.80 | 460 |
| 2023-07-11 | 22.89 | $22.40 | 460 |
| 2023-07-10 | 22.95 | $22.80 | 785 |
| 2023-07-07 | 22.96 | $23.40 | 2510 |
| 2023-07-06 | 22.92 | $22.40 | 770 |
| 2023-07-05 | 22.97 | $23.80 | 80 |
| 2023-07-03 | 22.88 | $22.80 | — |
| 2023-06-30 | 22.89 | $22.80 | 35 |
| 2023-06-29 | 22.90 | $22.20 | 350 |
| 2023-06-28 | 22.97 | $22.60 | 225 |
| 2023-06-27 | 23.01 | $22.00 | 360 |
| 2023-06-26 | 23.12 | $22.00 | 1710 |
| 2023-06-23 | 23.24 | $22.60 | 1620 |
| 2023-06-22 | 23.31 | $22.20 | 6985 |
| 2023-06-21 | 23.42 | $23.20 | 340 |
| 2023-06-20 | 23.44 | $24.40 | 350 |
| 2023-06-16 | 23.34 | $24.40 | 30 |
| 2023-06-15 | 23.23 | $24.00 | 625 |
| 2023-06-14 | 23.15 | $23.60 | 1545 |
| 2023-06-13 | 23.11 | $23.60 | 175 |
| 2023-06-12 | 23.05 | $23.00 | — |
| 2023-06-09 | 23.06 | $23.00 | 405 |
| 2023-06-08 | 23.07 | $23.20 | — |
| 2023-06-07 | 23.05 | $23.20 | 250 |
| 2023-06-06 | 23.04 | $22.00 | 720 |
| 2023-06-05 | 23.14 | $24.00 | 260 |
| 2023-06-02 | 23.05 | $23.60 | 80 |
| 2023-06-01 | 23.00 | $22.60 | 400 |
| 2023-05-31 | 23.04 | $22.60 | 2890 |
| 2023-05-30 | 23.08 | $21.40 | 3895 |
| 2023-05-26 | 23.26 | $22.80 | 1385 |
| 2023-05-25 | 23.31 | $22.40 | 7870 |
| 2023-05-24 | 23.41 | $23.80 | 740 |
| 2023-05-23 | 23.36 | $24.00 | 525 |
| 2023-05-22 | 23.30 | $24.40 | 1270 |
| 2023-05-19 | 23.18 | $23.40 | 125 |
| 2023-05-18 | 23.16 | $22.60 | 680 |
| 2023-05-17 | 23.22 | $23.00 | 4055 |
| 2023-05-16 | 23.24 | $23.40 | 245 |
| 2023-05-15 | 23.22 | $23.00 | 25 |
| 2023-05-12 | 23.25 | $22.80 | 465 |
| 2023-05-11 | 23.29 | $22.80 | 2500 |
| 2023-05-10 | 23.35 | $23.20 | 85 |
| 2023-05-09 | 23.36 | $22.40 | 12480 |
| 2023-05-08 | 23.46 | $23.60 | 3360 |
| 2023-05-05 | 23.45 | $23.00 | 1085 |
| 2023-05-04 | 23.50 | $22.80 | 3930 |
| 2023-05-03 | 23.57 | $24.00 | 60 |
| 2023-05-02 | 23.52 | $23.00 | 215 |
| 2023-05-01 | 23.58 | $23.80 | 5 |
| 2023-04-28 | 23.56 | $23.80 | 1690 |
| 2023-04-27 | 23.53 | $22.80 | 5 |
| 2023-04-26 | 23.61 | $23.20 | 70 |
| 2023-04-25 | 23.65 | $22.60 | 970 |
| 2023-04-24 | 23.76 | $23.00 | 1140 |
| 2023-04-21 | 23.84 | $23.00 | 825 |
| 2023-04-20 | 23.93 | $23.40 | 150 |
| 2023-04-19 | 23.98 | $23.80 | 645 |
| 2023-04-18 | 24.00 | $23.40 | 910 |
| 2023-04-17 | 24.07 | $24.80 | 1710 |
| 2023-04-14 | 23.99 | $23.40 | 8060 |
| 2023-04-13 | 24.05 | $24.40 | 830 |
| 2023-04-12 | 24.02 | $24.20 | 1140 |
| 2023-04-11 | 24.00 | $24.20 | 400 |
| 2023-04-10 | 23.98 | $24.20 | 105 |
| 2023-04-06 | 23.95 | $23.80 | 70 |
| 2023-04-05 | 23.97 | $24.00 | 370 |
| 2023-04-04 | 23.96 | $24.60 | 745 |
| 2023-04-03 | 23.90 | $25.40 | 4000 |
| 2023-03-31 | 23.74 | $23.20 | 425 |
| 2023-03-30 | 23.80 | $23.20 | 755 |
| 2023-03-29 | 23.86 | $23.40 | 230 |
| 2023-03-28 | 23.91 | $23.20 | 2750 |
| 2023-03-27 | 23.98 | $23.40 | 1810 |
| 2023-03-24 | 24.04 | $23.40 | 30 |
| 2023-03-23 | 24.11 | $23.60 | 6235 |
| 2023-03-22 | 24.16 | $24.40 | 1115 |
| 2023-03-21 | 24.14 | $24.00 | 3900 |
| 2023-03-20 | 24.15 | $22.40 | — |
| 2023-03-17 | 24.34 | $22.40 | 265 |
| 2023-03-16 | 24.54 | $22.40 | 375 |
| 2023-03-15 | 24.77 | $22.80 | 2650 |
| 2023-03-14 | 24.98 | $23.00 | 4265 |
| 2023-03-13 | 25.18 | $23.00 | 3780 |
| 2023-03-10 | 25.41 | $24.00 | 2290 |
| 2023-03-09 | 25.56 | $23.40 | 8040 |
| 2023-03-08 | 25.79 | $25.00 | 60 |
| 2023-03-07 | 25.87 | $24.40 | 3385 |
| 2023-03-06 | 26.03 | $24.40 | 2525 |
| 2023-03-03 | 26.20 | $25.60 | 445 |
| 2023-03-02 | 26.26 | $25.40 | 185 |
| 2023-03-01 | 26.36 | $25.60 | 2055 |
| 2023-02-28 | 26.44 | $25.00 | 480 |
| 2023-02-27 | 26.59 | $25.60 | 1270 |
| 2023-02-24 | 26.69 | $25.20 | 4415 |
| 2023-02-23 | 26.85 | $25.40 | 1645 |
| 2023-02-22 | 27.00 | $25.40 | 800 |
| 2023-02-21 | 27.17 | $25.00 | 3200 |
| 2023-02-17 | 27.40 | $26.00 | 520 |
| 2023-02-16 | 27.54 | $26.60 | 3955 |
| 2023-02-15 | 27.64 | $27.00 | 1115 |
| 2023-02-14 | 27.71 | $26.60 | 930 |
| 2023-02-13 | 27.83 | $27.00 | 1240 |
| 2023-02-10 | 27.91 | $27.00 | 205 |
| 2023-02-09 | 28.01 | $27.20 | 2125 |
| 2023-02-08 | 28.10 | $27.20 | 195 |
| 2023-02-07 | 28.19 | $28.00 | 1730 |
| 2023-02-06 | 28.21 | $27.60 | 405 |
| 2023-02-03 | 28.27 | $27.20 | 275 |
| 2023-02-02 | 28.39 | $27.20 | 410 |
| 2023-02-01 | 28.51 | $27.60 | 85 |
| 2023-01-31 | 28.61 | $28.00 | 1640 |
| 2023-01-30 | 28.67 | $27.40 | 5400 |
| 2023-01-27 | 28.81 | $28.80 | 555 |
| 2023-01-26 | 28.81 | $28.80 | 50 |
| 2023-01-25 | 28.81 | $28.80 | 25 |
| 2023-01-24 | 28.81 | $29.40 | 195 |
| 2023-01-23 | 28.75 | $28.80 | 500 |
| 2023-01-20 | 28.74 | $29.40 | 575 |
| 2023-01-19 | 28.67 | $29.00 | 240 |
| 2023-01-18 | 28.64 | $29.20 | 165 |
| 2023-01-17 | 28.58 | $29.00 | 130 |
| 2023-01-13 | 28.53 | $28.60 | 25 |
| 2023-01-12 | 28.52 | $28.00 | 130 |
| 2023-01-11 | 28.58 | $28.00 | 80 |
| 2023-01-10 | 28.64 | $28.40 | — |
| 2023-01-09 | 28.67 | $28.40 | 190 |
| 2023-01-06 | 28.69 | $28.20 | 855 |
| 2023-01-05 | 28.75 | $26.20 | 695 |
| 2023-01-04 | 29.01 | $28.00 | 4525 |
| 2023-01-03 | 29.12 | $29.00 | 175 |
| 2022-12-30 | 29.13 | $28.00 | 320 |
| 2022-12-29 | 29.25 | $29.00 | 855 |
| 2022-12-28 | 29.28 | $29.00 | — |
| 2022-12-27 | 29.31 | $29.00 | 260 |
| 2022-12-23 | 29.34 | $29.00 | 30 |
| 2022-12-22 | 29.38 | $28.40 | 1140 |
| 2022-12-21 | 29.48 | $28.20 | 1790 |
| 2022-12-20 | 29.62 | $29.60 | — |
| 2022-12-19 | 29.62 | $29.60 | 30 |
| 2022-12-16 | 29.62 | $30.00 | 2680 |
| 2022-12-15 | 29.58 | $30.00 | 640 |
| 2022-12-14 | 29.54 | $28.40 | — |
| 2022-12-13 | 29.66 | $28.40 | 790 |
| 2022-12-12 | 29.79 | $30.00 | 130 |
| 2022-12-09 | 29.77 | $29.00 | — |
| 2022-12-08 | 29.85 | $29.00 | 1625 |
| 2022-12-07 | 29.93 | $28.80 | 250 |
| 2022-12-06 | 30.05 | $28.80 | 2125 |
| 2022-12-05 | 30.19 | $30.00 | 710 |
| 2022-12-02 | 30.21 | $30.00 | — |
| 2022-12-01 | 30.23 | $30.00 | 600 |
| 2022-11-30 | 30.25 | $30.40 | 95 |
| 2022-11-29 | 30.24 | $30.20 | 100 |
| 2022-11-28 | 30.24 | $29.60 | 75 |
| 2022-11-25 | 30.31 | $30.60 | — |
| 2022-11-23 | 30.28 | $30.60 | 50 |
| 2022-11-22 | 30.24 | $30.00 | 35 |
| 2022-11-21 | 30.27 | $30.00 | 445 |
| 2022-11-18 | 30.30 | $30.40 | 75 |
| 2022-11-17 | 30.28 | $31.20 | 405 |
| 2022-11-16 | 30.19 | $31.20 | 355 |
| 2022-11-15 | 30.08 | $31.00 | — |
| 2022-11-14 | 29.99 | $31.00 | 870 |
| 2022-11-11 | 29.88 | $31.20 | 785 |
| 2022-11-10 | 29.74 | $29.80 | 195 |
| 2022-11-09 | 29.73 | $29.40 | 605 |
| 2022-11-08 | 29.77 | $30.00 | 55 |
| 2022-11-07 | 29.74 | $29.80 | 490 |
| 2022-11-04 | 29.74 | $29.20 | 50 |
| 2022-11-03 | 29.79 | $29.20 | 390 |
| 2022-11-02 | 29.86 | $30.20 | 50 |
| 2022-11-01 | 29.82 | $30.20 | 600 |
| 2022-10-31 | 29.78 | $29.40 | 125 |
| 2022-10-28 | 29.82 | $30.20 | 75 |
| 2022-10-27 | 29.78 | $29.40 | 135 |
| 2022-10-26 | 29.82 | $30.00 | 255 |
| 2022-10-25 | 29.80 | $30.00 | 650 |
| 2022-10-24 | 29.78 | $30.00 | 10 |
| 2022-10-21 | 29.76 | $30.00 | 1375 |
| 2022-10-20 | 29.73 | $29.60 | 525 |
| 2022-10-19 | 29.75 | $29.60 | 60 |
| 2022-10-18 | 29.76 | $29.60 | 225 |
| 2022-10-17 | 29.78 | $30.00 | 260 |
| 2022-10-14 | 29.76 | $30.40 | 50 |
| 2022-10-13 | 29.69 | $29.00 | — |
| 2022-10-12 | 29.76 | $29.00 | 80 |
| 2022-10-11 | 29.84 | $30.00 | 185 |
| 2022-10-10 | 29.82 | $29.20 | 155 |
| 2022-10-07 | 29.89 | $30.20 | 380 |
| 2022-10-06 | 29.86 | $30.40 | — |
| 2022-10-05 | 29.80 | $30.40 | 2015 |
| 2022-10-04 | 29.74 | $30.20 | 105 |
| 2022-10-03 | 29.69 | $30.00 | 465 |
| 2022-09-30 | 29.66 | $29.80 | 545 |
| 2022-09-29 | 29.64 | $29.60 | 660 |
| 2022-09-28 | 29.65 | $27.80 | 1630 |
| 2022-09-27 | 29.84 | $28.00 | 340 |
| 2022-09-26 | 30.03 | $27.80 | 3835 |
| 2022-09-23 | 30.27 | $27.00 | 490 |
| 2022-09-22 | 30.61 | $30.20 | 175 |
| 2022-09-21 | 30.66 | $29.20 | — |
| 2022-09-20 | 30.81 | $29.20 | 1560 |
| 2022-09-19 | 30.98 | $29.80 | 240 |
| 2022-09-16 | 31.10 | $30.20 | 380 |
| 2022-09-15 | 31.20 | $31.00 | — |
| 2022-09-14 | 31.22 | $31.00 | 3675 |
| 2022-09-13 | 31.24 | $31.20 | 14280 |
| 2022-09-12 | 31.25 | $31.80 | 110 |
| 2022-09-09 | 31.19 | $31.00 | 360 |
| 2022-09-08 | 31.21 | $29.40 | 300 |
| 2022-09-07 | 31.40 | $30.00 | 440 |
| 2022-09-06 | 31.54 | $30.00 | 400 |
| 2022-09-02 | 31.71 | $31.60 | 130 |
| 2022-09-01 | 31.72 | $29.00 | 3290 |
| 2022-08-31 | 32.00 | $31.20 | 520 |
| 2022-08-30 | 32.09 | $31.60 | 935 |
| 2022-08-29 | 32.14 | $33.00 | 610 |
| 2022-08-26 | 32.05 | $32.80 | 2935 |
| 2022-08-25 | 31.97 | $33.20 | 375 |
| 2022-08-24 | 31.84 | $33.60 | 3460 |
| 2022-08-23 | 31.65 | $33.20 | 2215 |
| 2022-08-22 | 31.49 | $32.00 | 8100 |
| 2022-08-19 | 31.44 | $33.60 | 740 |
| 2022-08-18 | 31.21 | $34.00 | 3125 |
| 2022-08-17 | 30.92 | $32.40 | 365 |
| 2022-08-16 | 30.76 | $34.00 | 3865 |
| 2022-08-15 | 30.42 | $32.80 | 1090 |
| 2022-08-12 | 30.17 | $30.80 | 990 |
| 2022-08-11 | 30.10 | $31.80 | 1805 |
| 2022-08-10 | 29.92 | $32.00 | 1800 |
| 2022-08-09 | 29.71 | $32.60 | 355 |
| 2022-08-08 | 29.40 | $30.20 | 1730 |
| 2022-08-05 | 29.32 | $31.20 | 790 |
| 2022-08-04 | 29.12 | $30.40 | 1280 |
| 2022-08-03 | 28.98 | $31.00 | 2505 |
| 2022-08-02 | 28.77 | $31.20 | 330 |
| 2022-08-01 | 28.52 | $31.20 | 780 |
| 2022-07-29 | 28.23 | $30.40 | 3640 |
| 2022-07-28 | 28.01 | $30.00 | 3625 |
| 2022-07-27 | 27.80 | $29.00 | — |
| 2022-07-26 | 27.67 | $29.00 | 655 |
| 2022-07-25 | 27.53 | $27.40 | 215 |
| 2022-07-22 | 27.54 | $29.20 | 260 |
| 2022-07-21 | 27.37 | $27.60 | 1805 |
| 2022-07-20 | 27.35 | $27.20 | 1220 |
| 2022-07-19 | 27.36 | $27.40 | 70 |
| 2022-07-18 | 27.36 | $26.60 | 55 |
| 2022-07-15 | 27.44 | $25.60 | 1055 |
| 2022-07-14 | 27.63 | $26.20 | 10 |
| 2022-07-13 | 27.78 | $26.40 | 130 |
| 2022-07-12 | 27.92 | $26.40 | 270 |
| 2022-07-11 | 28.09 | $26.60 | 140 |
| 2022-07-08 | 28.24 | $26.60 | 175 |
| 2022-07-07 | 28.41 | $26.60 | 235 |
| 2022-07-06 | 28.61 | $26.80 | 200 |
| 2022-07-05 | 28.80 | $26.20 | 395 |
| 2022-07-01 | 29.07 | $27.40 | 1375 |
| 2022-06-30 | 29.24 | $27.60 | 720 |
| 2022-06-29 | 29.42 | $28.00 | 225 |
| 2022-06-28 | 29.57 | $29.20 | 290 |
| 2022-06-27 | 29.61 | $29.20 | 380 |
| 2022-06-24 | 29.65 | $29.00 | 165 |
| 2022-06-23 | 29.72 | $29.00 | 425 |
| 2022-06-22 | 29.79 | $27.00 | 550 |
| 2022-06-21 | 30.09 | $29.60 | 465 |
| 2022-06-17 | 30.14 | $27.20 | 2415 |
| 2022-06-16 | 30.45 | $28.20 | 4025 |
| 2022-06-15 | 30.68 | $30.40 | — |
| 2022-06-14 | 30.71 | $30.40 | 2400 |
| 2022-06-13 | 30.75 | $30.20 | 2880 |
| 2022-06-10 | 30.80 | $30.80 | 1315 |
| 2022-06-09 | 30.80 | $31.40 | 205 |
| 2022-06-08 | 30.74 | $31.00 | 490 |
| 2022-06-07 | 30.71 | $31.40 | 545 |
| 2022-06-06 | 30.64 | $31.00 | 80 |
| 2022-06-03 | 30.60 | $30.60 | 430 |
| 2022-06-02 | 30.60 | $30.80 | 185 |
| 2022-06-01 | 30.58 | $30.80 | 685 |
| 2022-05-31 | 30.56 | $31.20 | 1040 |
| 2022-05-27 | 30.49 | $30.80 | 1285 |
| 2022-05-26 | 30.46 | $31.00 | 220 |
| 2022-05-25 | 30.40 | $31.20 | 565 |
| 2022-05-24 | 30.32 | $31.00 | 1080 |
| 2022-05-23 | 30.25 | $30.80 | 810 |
| 2022-05-20 | 30.19 | $30.60 | 975 |
| 2022-05-19 | 30.14 | $30.20 | 3640 |
| 2022-05-18 | 30.14 | $29.60 | 635 |
| 2022-05-17 | 30.19 | $30.20 | 175 |
| 2022-05-16 | 30.19 | $29.60 | 2520 |
| 2022-05-13 | 30.26 | $29.80 | 5 |
| 2022-05-12 | 30.30 | $29.00 | 55 |
| 2022-05-11 | 30.44 | $29.60 | 620 |
| 2022-05-10 | 30.53 | $29.80 | 775 |
| 2022-05-09 | 30.61 | $29.40 | 455 |
| 2022-05-06 | 30.73 | $31.20 | 10 |
| 2022-05-05 | 30.68 | $31.20 | 160 |
| 2022-05-04 | 30.63 | $31.40 | 325 |
| 2022-05-03 | 30.55 | $31.40 | 1840 |
| 2022-05-02 | 30.46 | $29.60 | 2650 |
| 2022-04-29 | 30.55 | $30.40 | 165 |
| 2022-04-28 | 30.57 | $30.20 | 140 |
| 2022-04-27 | 30.60 | $29.80 | 100 |
| 2022-04-26 | 30.69 | $29.20 | 220 |
| 2022-04-25 | 30.85 | $29.60 | 2295 |
| 2022-04-22 | 30.98 | $30.40 | 875 |
| 2022-04-21 | 31.04 | $30.40 | 2185 |
| 2022-04-20 | 31.11 | $31.00 | 935 |
| 2022-04-19 | 31.12 | $31.20 | 2690 |
| 2022-04-18 | 31.11 | $31.20 | 1050 |
| 2022-04-14 | 31.10 | $31.00 | 1460 |
| 2022-04-13 | 31.11 | $31.00 | 2025 |
| 2022-04-12 | 31.12 | $31.60 | 115 |
| 2022-04-11 | 31.07 | $31.80 | 2350 |
| 2022-04-08 | 30.99 | $31.20 | 260 |
| 2022-04-07 | 30.97 | $31.60 | 1725 |
| 2022-04-06 | 30.90 | $31.20 | 815 |
| 2022-04-05 | 30.87 | $32.40 | 1055 |
| 2022-04-04 | 30.71 | $31.40 | 100 |
| 2022-04-01 | 30.64 | $31.40 | 335 |
| 2022-03-31 | 30.56 | $31.60 | 885 |
| 2022-03-30 | 30.45 | $30.80 | 1985 |
| 2022-03-29 | 30.41 | $30.60 | 80 |
| 2022-03-28 | 30.39 | $31.00 | 115 |
| 2022-03-25 | 30.33 | $31.20 | 960 |
| 2022-03-24 | 30.24 | $30.60 | 635 |
| 2022-03-23 | 30.20 | $31.40 | 2600 |
| 2022-03-22 | 30.07 | $31.00 | 4965 |
| 2022-03-21 | 29.98 | $30.00 | 240 |
| 2022-03-18 | 29.97 | $30.60 | 245 |
| 2022-03-17 | 29.91 | $29.40 | — |
| 2022-03-16 | 29.96 | $29.40 | 425 |
| 2022-03-15 | 30.02 | $29.40 | 550 |
| 2022-03-14 | 30.08 | $28.40 | 1310 |
| 2022-03-11 | 30.26 | $30.40 | 1370 |
| 2022-03-10 | 30.25 | $29.80 | 855 |
| 2022-03-09 | 30.29 | $30.40 | 500 |
| 2022-03-08 | 30.28 | $30.40 | 255 |
| 2022-03-07 | 30.27 | $30.00 | 780 |
| 2022-03-04 | 30.30 | $29.80 | 2100 |
| 2022-03-03 | 30.35 | $30.00 | 900 |
| 2022-03-02 | 30.39 | $30.60 | 11295 |
| 2022-03-01 | 30.37 | $30.80 | 65 |
| 2022-02-28 | 30.32 | $31.20 | 140 |
| 2022-02-25 | 30.23 | $30.00 | 350 |
| 2022-02-24 | 30.25 | $29.60 | 490 |
| 2022-02-23 | 30.32 | $30.00 | 14020 |
| 2022-02-22 | 30.35 | $30.80 | 680 |
| 2022-02-18 | 30.31 | $30.60 | 640 |
| 2022-02-17 | 30.28 | $31.20 | 50 |
| 2022-02-16 | 30.18 | $31.40 | 50 |
| 2022-02-15 | 30.05 | $30.40 | 325 |
| 2022-02-14 | 30.01 | $30.80 | 1070 |
| 2022-02-11 | 29.93 | $30.60 | 660 |
| 2022-02-10 | 29.86 | $31.00 | 940 |
| 2022-02-09 | 29.74 | $30.60 | 80 |
| 2022-02-08 | 29.65 | $30.00 | 835 |
| 2022-02-07 | 29.61 | $30.40 | 1875 |
| 2022-02-04 | 29.53 | $31.00 | 630 |
| 2022-02-03 | 29.37 | $29.00 | 15 |
| 2022-02-02 | 29.41 | $30.00 | 1345 |
| 2022-02-01 | 29.35 | $29.00 | 460 |
| 2022-01-31 | 29.39 | $28.80 | 2895 |
| 2022-01-28 | 29.45 | $29.60 | 245 |
| 2022-01-27 | 29.43 | $29.40 | 75 |
| 2022-01-26 | 29.44 | $29.40 | 200 |
| 2022-01-25 | 29.44 | $29.20 | 110 |
| 2022-01-24 | 29.47 | $28.80 | 425 |
| 2022-01-21 | 29.54 | $29.20 | 105 |
| 2022-01-20 | 29.57 | $29.80 | 230 |
| 2022-01-19 | 29.55 | $30.80 | 50 |
| 2022-01-18 | 29.42 | $30.80 | 430 |
| 2022-01-14 | 29.27 | $30.60 | 310 |
| 2022-01-13 | 29.13 | $30.40 | 575 |
| 2022-01-12 | 29.00 | $30.20 | 580 |
| 2022-01-11 | 28.87 | $30.40 | 265 |
| 2022-01-10 | 28.71 | $30.40 | 95 |
| 2022-01-07 | 28.53 | $29.60 | 350 |
| 2022-01-06 | 28.42 | $29.60 | 45 |
| 2022-01-05 | 28.30 | $29.40 | 335 |
| 2022-01-04 | 28.18 | $30.00 | 1165 |
| 2022-01-03 | 27.99 | $28.60 | 480 |
| 2021-12-31 | 27.92 | $29.00 | 2080 |
| 2021-12-30 | 27.81 | $28.20 | 50 |
| 2021-12-29 | 27.77 | $29.00 | 410 |
| 2021-12-28 | 27.64 | $27.60 | 265 |
| 2021-12-27 | 27.65 | $27.60 | 175 |
| 2021-12-23 | 27.65 | $28.00 | 125 |
| 2021-12-22 | 27.61 | $27.40 | 345 |
| 2021-12-21 | 27.64 | $28.00 | 115 |
| 2021-12-20 | 27.60 | $26.80 | 525 |
| 2021-12-17 | 27.68 | $28.40 | 5 |
| 2021-12-16 | 27.61 | $28.60 | 555 |
| 2021-12-15 | 27.50 | $25.60 | — |
| 2021-12-14 | 27.70 | $25.60 | 275 |
| 2021-12-13 | 27.92 | $26.60 | 910 |
| 2021-12-10 | 28.06 | $27.60 | 350 |
| 2021-12-09 | 28.11 | $28.40 | 3135 |
| 2021-12-08 | 28.08 | $28.40 | 1130 |
| 2021-12-07 | 28.05 | $27.20 | 1740 |
| 2021-12-06 | 28.14 | $26.20 | 2100 |
| 2021-12-03 | 28.34 | $26.00 | 320 |
| 2021-12-02 | 28.59 | $27.00 | 3260 |
| 2021-12-01 | 28.75 | $27.00 | 290 |
| 2021-11-30 | 28.94 | $27.00 | 10105 |
| 2021-11-29 | 29.14 | $28.00 | 2250 |
| 2021-11-26 | 29.26 | $26.80 | 1675 |
| 2021-11-24 | 29.52 | $28.80 | 455 |
| 2021-11-23 | 29.60 | $29.20 | 400 |
| 2021-11-22 | 29.64 | $29.40 | 1000 |
| 2021-11-19 | 29.66 | $29.40 | 860 |
| 2021-11-18 | 29.69 | $29.20 | 820 |
| 2021-11-17 | 29.74 | $29.20 | 1785 |
| 2021-11-16 | 29.80 | $28.40 | 1505 |
| 2021-11-15 | 29.95 | $28.60 | 120 |
| 2021-11-12 | 30.09 | $28.40 | 1165 |
| 2021-11-11 | 30.27 | $28.00 | 1365 |
| 2021-11-10 | 30.51 | $27.80 | 3480 |
| 2021-11-09 | 30.79 | $29.00 | 2040 |
| 2021-11-08 | 30.98 | $29.00 | 2305 |
| 2021-11-05 | 31.19 | $28.60 | 2710 |
| 2021-11-04 | 31.46 | $29.40 | 590 |
| 2021-11-03 | 31.68 | $31.00 | 270 |
| 2021-11-02 | 31.75 | $29.40 | 7420 |
| 2021-11-01 | 31.99 | $32.60 | 565 |
| 2021-10-29 | 31.93 | $32.00 | 940 |
| 2021-10-28 | 31.92 | $31.60 | 2355 |
| 2021-10-27 | 31.96 | $32.20 | 3130 |
| 2021-10-26 | 31.93 | $32.00 | 2020 |
| 2021-10-25 | 31.93 | $32.00 | 60 |
| 2021-10-22 | 31.92 | $31.60 | 170 |
| 2021-10-21 | 31.95 | $32.20 | 690 |
| 2021-10-20 | 31.92 | $32.40 | 1655 |
| 2021-10-19 | 31.87 | $33.00 | 2755 |
| 2021-10-18 | 31.76 | $31.80 | 1315 |
| 2021-10-15 | 31.75 | $30.00 | 1865 |
| 2021-10-14 | 31.94 | $30.60 | 3320 |
| 2021-10-13 | 32.08 | $28.40 | 6470 |
| 2021-10-12 | 32.46 | $28.60 | 40095 |
| 2021-10-11 | 32.87 | $35.60 | 2575 |
| 2021-10-08 | 32.58 | $35.20 | 640 |
| 2021-10-07 | 32.31 | $35.20 | 410 |
| 2021-10-06 | 32.00 | $33.20 | 1045 |
| 2021-10-05 | 31.88 | $33.00 | 26650 |
| 2021-10-04 | 31.76 | $34.20 | 1195 |
| 2021-10-01 | 31.50 | $32.40 | 490 |
| 2021-09-30 | 31.41 | $32.00 | 70 |
| 2021-09-29 | 31.34 | $32.00 | 1170 |
| 2021-09-28 | 31.27 | $31.60 | 1430 |
| 2021-09-27 | 31.24 | $32.40 | 2110 |
| 2021-09-24 | 31.12 | $33.00 | 500 |
| 2021-09-23 | 30.92 | $30.00 | — |
| 2021-09-22 | 31.02 | $30.00 | 10 |
| 2021-09-21 | 31.12 | $32.40 | 330 |
| 2021-09-20 | 30.99 | $32.00 | 80 |
| 2021-09-17 | 30.88 | $31.40 | 260 |
| 2021-09-16 | 30.83 | $31.60 | — |
| 2021-09-15 | 30.75 | $31.60 | 30 |
| 2021-09-14 | 30.66 | $32.40 | 10 |
| 2021-09-13 | 30.47 | $31.00 | 445 |
| 2021-09-10 | 30.42 | $31.00 | 410 |
| 2021-09-09 | 30.36 | $30.40 | 250 |
| 2021-09-08 | 30.35 | $31.00 | 45 |
| 2021-09-07 | 30.28 | $30.00 | 130 |
| 2021-09-03 | 30.31 | $30.00 | — |
| 2021-09-02 | 30.35 | $30.00 | 770 |
| 2021-09-01 | 30.38 | $31.00 | 25 |
| 2021-08-31 | 30.32 | $31.80 | 115 |
| 2021-08-30 | 30.16 | $31.00 | — |
| 2021-08-27 | 30.07 | $31.00 | 340 |
| 2021-08-26 | 29.97 | $30.80 | 115 |
| 2021-08-25 | 29.89 | $31.00 | 145 |
| 2021-08-24 | 29.77 | $30.20 | 50 |
| 2021-08-23 | 29.72 | $30.60 | 375 |
| 2021-08-20 | 29.63 | $30.00 | 835 |
| 2021-08-19 | 29.59 | $30.00 | — |
| 2021-08-18 | 29.55 | $30.00 | 25 |
| 2021-08-17 | 29.50 | $30.40 | 1605 |
| 2021-08-16 | 29.41 | $30.40 | 480 |
| 2021-08-13 | 29.30 | $28.60 | 140 |
| 2021-08-12 | 29.38 | $31.00 | 30 |
| 2021-08-11 | 29.21 | $29.00 | — |
| 2021-08-10 | 29.23 | $29.00 | — |
| 2021-08-09 | 29.25 | $29.00 | 1120 |
| 2021-08-06 | 29.28 | $29.60 | 50 |
| 2021-08-05 | 29.25 | $30.40 | 125 |
| 2021-08-04 | 29.13 | $28.20 | 110 |
| 2021-08-03 | 29.22 | $29.20 | 75 |
| 2021-08-02 | 29.23 | $29.60 | — |
| 2021-07-30 | 29.19 | $29.60 | 700 |
| 2021-07-29 | 29.14 | $29.60 | 100 |
| 2021-07-28 | 29.10 | $30.40 | 330 |
| 2021-07-27 | 28.96 | $30.40 | 410 |
| 2021-07-26 | 28.81 | $29.40 | 1250 |
| 2021-07-23 | 28.74 | $27.60 | — |
| 2021-07-22 | 28.87 | $27.60 | 115 |
| 2021-07-21 | 29.00 | $26.60 | 2290 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.50
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.31
Average
20.42
Maximum
33.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.50 | $13.36 | 587945 |
| 2026-07-16 | 13.50 | $13.34 | 938183 |
| 2026-07-15 | 13.50 | $13.28 | 866600 |
| 2026-07-14 | 13.51 | $13.34 | 651600 |
| 2026-07-13 | 13.52 | $13.74 | 916928 |
| 2026-07-10 | 13.48 | $13.38 | 766543 |
| 2026-07-09 | 13.49 | $13.68 | 764800 |
| 2026-07-08 | 13.47 | $13.94 | 1.2M |
| 2026-07-07 | 13.42 | $13.92 | 1.1M |
| 2026-07-06 | 13.37 | $13.44 | 1.0M |
| 2026-07-02 | 13.38 | $14.30 | 1.2M |
| 2026-07-01 | 13.30 | $13.57 | 1.4M |
| 2026-06-30 | 13.29 | $13.86 | 1.4M |
| 2026-06-29 | 13.26 | $13.48 | 1.4M |
| 2026-06-26 | 13.27 | $12.98 | 3.3M |
| 2026-06-25 | 13.34 | $12.52 | 1.0M |
| 2026-06-24 | 13.46 | $12.77 | 874545 |
| 2026-06-23 | 13.57 | $12.93 | 968126 |
| 2026-06-22 | 13.67 | $13.12 | 2.0M |
| 2026-06-18 | 13.77 | $13.00 | 4.7M |
| 2026-06-17 | 13.90 | $12.99 | 1.2M |
| 2026-06-16 | 14.04 | $13.25 | 789712 |
| 2026-06-15 | 14.18 | $13.16 | 1.2M |
| 2026-06-12 | 14.34 | $13.85 | 683728 |
| 2026-06-11 | 14.44 | $13.73 | 718411 |
| 2026-06-10 | 14.57 | $14.34 | 668550 |
| 2026-06-09 | 14.64 | $13.73 | 947401 |
| 2026-06-08 | 14.78 | $13.83 | 576100 |
| 2026-06-05 | 14.93 | $13.82 | 824960 |
| 2026-06-04 | 15.08 | $14.11 | 687762 |
| 2026-06-03 | 15.20 | $14.06 | 1.0M |
| 2026-06-02 | 15.35 | $14.27 | 1.9M |
| 2026-06-01 | 15.48 | $14.91 | 926434 |
| 2026-05-29 | 15.57 | $14.55 | 929900 |
| 2026-05-28 | 15.69 | $14.83 | 890740 |
| 2026-05-27 | 15.80 | $14.54 | 1.2M |
| 2026-05-26 | 15.94 | $15.11 | 739797 |
| 2026-05-22 | 16.03 | $15.49 | 555100 |
| 2026-05-21 | 16.09 | $15.76 | 506436 |
| 2026-05-20 | 16.12 | $16.36 | 612141 |
| 2026-05-19 | 16.08 | $16.78 | 712200 |
| 2026-05-18 | 16.00 | $16.54 | 608906 |
| 2026-05-15 | 15.94 | $16.08 | 691842 |
| 2026-05-14 | 15.91 | $16.14 | 462325 |
| 2026-05-13 | 15.88 | $15.58 | 566318 |
| 2026-05-12 | 15.90 | $15.87 | 654515 |
| 2026-05-11 | 15.90 | $15.71 | 770943 |
| 2026-05-08 | 15.91 | $15.65 | 660000 |
| 2026-05-07 | 15.93 | $15.57 | 1.3M |
| 2026-05-06 | 15.96 | $15.35 | 797600 |
| 2026-05-05 | 16.02 | $16.36 | 468902 |
| 2026-05-04 | 15.99 | $16.82 | 553012 |
| 2026-05-01 | 15.91 | $16.45 | 527400 |
| 2026-04-30 | 15.87 | $16.65 | 638926 |
| 2026-04-29 | 15.82 | $16.36 | 658148 |
| 2026-04-28 | 15.79 | $16.00 | 452300 |
| 2026-04-27 | 15.81 | $15.67 | 617156 |
| 2026-04-24 | 15.88 | $15.48 | 538200 |
| 2026-04-23 | 15.97 | $15.60 | 559686 |
| 2026-04-22 | 16.06 | $15.53 | 470959 |
| 2026-04-21 | 16.17 | $15.19 | 524148 |
| 2026-04-20 | 16.30 | $15.31 | 749035 |
| 2026-04-17 | 16.43 | $15.21 | 1.4M |
| 2026-04-16 | 16.58 | $15.77 | 880506 |
| 2026-04-15 | 16.66 | $15.55 | 1.3M |
| 2026-04-14 | 16.77 | $15.77 | 615209 |
| 2026-04-13 | 16.84 | $16.16 | 712045 |
| 2026-04-10 | 16.87 | $16.70 | 580243 |
| 2026-04-09 | 16.84 | $16.33 | 568300 |
| 2026-04-08 | 16.84 | $16.55 | 1.2M |
| 2026-04-07 | 16.80 | $16.89 | 776500 |
| 2026-04-06 | 16.72 | $17.25 | 464700 |
| 2026-04-02 | 16.59 | $17.09 | 950600 |
| 2026-04-01 | 16.47 | $16.74 | 1.6M |
| 2026-03-31 | 16.37 | $17.44 | 1.9M |
| 2026-03-30 | 16.19 | $18.30 | 1.3M |
| 2026-03-27 | 15.90 | $18.16 | 1.8M |
| 2026-03-26 | 15.61 | $17.77 | 1.6M |
| 2026-03-25 | 15.33 | $17.38 | 1.5M |
| 2026-03-24 | 15.08 | $16.62 | 2.5M |
| 2026-03-23 | 14.87 | $15.64 | 2.0M |
| 2026-03-20 | 14.75 | $16.20 | 8.0M |
| 2026-03-19 | 14.57 | $16.19 | 2.0M |
| 2026-03-18 | 14.37 | $14.96 | 1.7M |
| 2026-03-17 | 14.28 | $14.53 | 1.0M |
| 2026-03-16 | 14.23 | $14.27 | 809668 |
| 2026-03-13 | 14.20 | $14.61 | 1.1M |
| 2026-03-12 | 14.13 | $14.44 | 1.3M |
| 2026-03-11 | 14.07 | $14.50 | 1.3M |
| 2026-03-10 | 14.00 | $14.24 | 1.6M |
| 2026-03-09 | 13.95 | $14.73 | 1.9M |
| 2026-03-06 | 13.84 | $14.55 | 759111 |
| 2026-03-05 | 13.75 | $14.54 | 843200 |
| 2026-03-04 | 13.65 | $14.57 | 964319 |
| 2026-03-03 | 13.54 | $14.52 | 1.4M |
| 2026-03-02 | 13.42 | $13.91 | 793595 |
| 2026-02-27 | 13.37 | $13.76 | 2.3M |
| 2026-02-26 | 13.32 | $13.22 | 549600 |
| 2026-02-25 | 13.32 | $13.06 | 480300 |
| 2026-02-24 | 13.34 | $13.13 | 778558 |
| 2026-02-23 | 13.36 | $13.63 | 609603 |
| 2026-02-20 | 13.32 | $13.69 | 307214 |
| 2026-02-19 | 13.27 | $13.87 | 831431 |
| 2026-02-18 | 13.20 | $13.45 | 506607 |
| 2026-02-17 | 13.17 | $13.09 | 497500 |
| 2026-02-13 | 13.17 | $13.21 | 517700 |
| 2026-02-12 | 13.15 | $13.16 | 427332 |
| 2026-02-11 | 13.14 | $13.46 | 842900 |
| 2026-02-10 | 13.09 | $13.19 | 456122 |
| 2026-02-09 | 13.07 | $13.43 | 289800 |
| 2026-02-06 | 13.03 | $13.35 | 583108 |
| 2026-02-05 | 13.00 | $12.80 | 503800 |
| 2026-02-04 | 13.02 | $13.15 | 590204 |
| 2026-02-03 | 13.02 | $12.99 | 409748 |
| 2026-02-02 | 13.03 | $12.99 | 538023 |
| 2026-01-30 | 13.05 | $13.39 | 462500 |
| 2026-01-29 | 13.05 | $13.14 | 342742 |
| 2026-01-28 | 13.07 | $12.99 | 489886 |
| 2026-01-27 | 13.11 | $13.15 | 377323 |
| 2026-01-26 | 13.14 | $13.17 | 341900 |
| 2026-01-23 | 13.18 | $12.85 | 497816 |
| 2026-01-22 | 13.25 | $12.95 | 450400 |
| 2026-01-21 | 13.32 | $13.07 | 1.1M |
| 2026-01-20 | 13.38 | $12.55 | 761091 |
| 2026-01-16 | 13.50 | $12.47 | 795200 |
| 2026-01-15 | 13.63 | $12.44 | 770263 |
| 2026-01-14 | 13.77 | $13.06 | 658702 |
| 2026-01-13 | 13.85 | $12.93 | 529713 |
| 2026-01-12 | 13.96 | $12.78 | 442135 |
| 2026-01-09 | 14.08 | $13.30 | 604670 |
| 2026-01-08 | 14.17 | $14.15 | 558400 |
| 2026-01-07 | 14.18 | $13.48 | 954233 |
| 2026-01-06 | 14.27 | $13.83 | 498726 |
| 2026-01-05 | 14.33 | $14.26 | 589900 |
| 2026-01-02 | 14.36 | $14.80 | 609923 |
| 2025-12-31 | 14.34 | $14.48 | 290749 |
| 2025-12-30 | 14.35 | $14.46 | 203500 |
| 2025-12-29 | 14.36 | $14.41 | 293500 |
| 2025-12-26 | 14.38 | $14.27 | 205814 |
| 2025-12-24 | 14.41 | $14.43 | 136300 |
| 2025-12-23 | 14.44 | $14.46 | 874600 |
| 2025-12-22 | 14.46 | $14.00 | 368218 |
| 2025-12-19 | 14.52 | $13.71 | 1.3M |
| 2025-12-18 | 14.62 | $13.78 | 464600 |
| 2025-12-17 | 14.72 | $14.07 | 377200 |
| 2025-12-16 | 14.80 | $13.61 | 878600 |
| 2025-12-15 | 14.93 | $13.74 | 811544 |
| 2025-12-12 | 15.05 | $14.34 | 695075 |
| 2025-12-11 | 15.12 | $14.59 | 616950 |
| 2025-12-10 | 15.17 | $15.40 | 1.6M |
| 2025-12-09 | 15.13 | $15.67 | 693135 |
| 2025-12-08 | 15.06 | $15.41 | 1.2M |
| 2025-12-05 | 15.01 | $15.84 | 559000 |
| 2025-12-04 | 14.91 | $15.32 | 1.1M |
| 2025-12-03 | 14.85 | $15.19 | 338522 |
| 2025-12-02 | 14.80 | $14.79 | 370021 |
| 2025-12-01 | 14.77 | $14.69 | 379700 |
| 2025-11-28 | 14.74 | $15.04 | 308200 |
| 2025-11-26 | 14.67 | $14.74 | 477400 |
| 2025-11-25 | 14.62 | $14.89 | 628000 |
| 2025-11-24 | 14.54 | $14.80 | 847600 |
| 2025-11-21 | 14.46 | $14.61 | 451700 |
| 2025-11-20 | 14.39 | $14.31 | 550600 |
| 2025-11-19 | 14.35 | $15.13 | 459300 |
| 2025-11-18 | 14.21 | $15.41 | 272000 |
| 2025-11-17 | 14.04 | $15.33 | 471804 |
| 2025-11-14 | 13.86 | $15.36 | 748400 |
| 2025-11-13 | 13.67 | $14.80 | 535600 |
| 2025-11-12 | 13.52 | $14.72 | 330800 |
| 2025-11-11 | 13.36 | $14.69 | 690636 |
| 2025-11-10 | 13.20 | $14.04 | 333127 |
| 2025-11-07 | 13.10 | $13.90 | 433800 |
| 2025-11-06 | 13.00 | $13.74 | 330387 |
| 2025-11-05 | 12.92 | $13.71 | 536900 |
| 2025-11-04 | 12.84 | $13.56 | 621300 |
| 2025-11-03 | 12.78 | $12.64 | 670500 |
| 2025-10-31 | 12.81 | $12.65 | 507200 |
| 2025-10-30 | 12.84 | $12.51 | 261700 |
| 2025-10-29 | 12.90 | $12.61 | 377500 |
| 2025-10-28 | 12.95 | $12.68 | 392900 |
| 2025-10-27 | 13.00 | $13.27 | 581300 |
| 2025-10-24 | 12.99 | $13.10 | 241700 |
| 2025-10-23 | 13.01 | $13.01 | 304100 |
| 2025-10-22 | 13.05 | $12.82 | 269200 |
| 2025-10-21 | 13.11 | $12.57 | 409400 |
| 2025-10-20 | 13.20 | $12.84 | 293900 |
| 2025-10-17 | 13.28 | $12.62 | 320100 |
| 2025-10-16 | 13.38 | $12.49 | 380700 |
| 2025-10-15 | 13.50 | $12.64 | 366800 |
| 2025-10-14 | 13.61 | $12.68 | 375100 |
| 2025-10-13 | 13.73 | $12.96 | 343000 |
| 2025-10-10 | 13.84 | $12.97 | 447200 |
| 2025-10-09 | 13.96 | $13.36 | 364300 |
| 2025-10-08 | 14.05 | $13.85 | 419200 |
| 2025-10-07 | 14.10 | $13.88 | 557200 |
| 2025-10-06 | 14.16 | $13.40 | 480300 |
| 2025-10-03 | 14.27 | $13.70 | 559200 |
| 2025-10-02 | 14.36 | $13.89 | 623800 |
| 2025-10-01 | 14.44 | $14.06 | 525200 |
| 2025-09-30 | 14.51 | $14.01 | 557900 |
| 2025-09-29 | 14.59 | $13.96 | 381300 |
| 2025-09-26 | 14.69 | $14.33 | 508900 |
| 2025-09-25 | 14.77 | $14.49 | 600300 |
| 2025-09-24 | 14.84 | $14.48 | 490500 |
| 2025-09-23 | 14.92 | $14.34 | 711000 |
| 2025-09-22 | 15.03 | $13.97 | 586800 |
| 2025-09-19 | 15.18 | $14.02 | 1.0M |
| 2025-09-18 | 15.33 | $14.25 | 1.2M |
| 2025-09-17 | 15.47 | $14.04 | 2.7M |
| 2025-09-16 | 15.64 | $15.41 | 235600 |
| 2025-09-15 | 15.68 | $15.20 | 205200 |
| 2025-09-12 | 15.73 | $15.31 | 307500 |
| 2025-09-11 | 15.77 | $15.73 | 289800 |
| 2025-09-10 | 15.77 | $15.74 | 486200 |
| 2025-09-09 | 15.77 | $15.58 | 360900 |
| 2025-09-08 | 15.79 | $14.87 | 259100 |
| 2025-09-05 | 15.86 | $15.05 | 214000 |
| 2025-09-04 | 15.92 | $15.53 | 250800 |
| 2025-09-03 | 15.93 | $15.71 | 273600 |
| 2025-09-02 | 15.92 | $15.90 | 349400 |
| 2025-08-29 | 15.88 | $16.47 | 289100 |
| 2025-08-28 | 15.78 | $16.61 | 287300 |
| 2025-08-27 | 15.65 | $16.43 | 258300 |
| 2025-08-26 | 15.54 | $16.37 | 270500 |
| 2025-08-25 | 15.43 | $16.25 | 542400 |
| 2025-08-22 | 15.32 | $16.60 | 511300 |
| 2025-08-21 | 15.18 | $16.20 | 354700 |
| 2025-08-20 | 15.07 | $15.69 | 412800 |
| 2025-08-19 | 15.00 | $15.12 | 261100 |
| 2025-08-18 | 14.98 | $15.12 | 170700 |
| 2025-08-15 | 14.97 | $15.10 | 293400 |
| 2025-08-14 | 14.94 | $15.16 | 222300 |
| 2025-08-13 | 14.91 | $15.26 | 254400 |
| 2025-08-12 | 14.87 | $15.37 | 306600 |
| 2025-08-11 | 14.81 | $15.57 | 501100 |
| 2025-08-08 | 14.73 | $14.56 | 244000 |
| 2025-08-07 | 14.75 | $14.42 | 172000 |
| 2025-08-06 | 14.79 | $14.48 | 175200 |
| 2025-08-05 | 14.81 | $14.56 | 161500 |
| 2025-08-04 | 14.83 | $14.48 | 179100 |
| 2025-08-01 | 14.85 | $14.30 | 413000 |
| 2025-07-31 | 14.90 | $15.06 | 318700 |
| 2025-07-30 | 14.86 | $15.21 | 463900 |
| 2025-07-29 | 14.81 | $15.68 | 329400 |
| 2025-07-28 | 14.71 | $15.41 | 371800 |
| 2025-07-25 | 14.63 | $14.91 | 187100 |
| 2025-07-24 | 14.60 | $14.91 | 165700 |
| 2025-07-23 | 14.57 | $14.93 | 451900 |
| 2025-07-22 | 14.54 | $14.60 | 319300 |
| 2025-07-21 | 14.54 | $14.37 | 287300 |
| 2025-07-18 | 14.57 | $14.32 | 564800 |
| 2025-07-17 | 14.60 | $14.28 | 459100 |
| 2025-07-16 | 14.64 | $14.70 | 338900 |
| 2025-07-15 | 14.64 | $14.60 | 446400 |
| 2025-07-14 | 14.65 | $15.13 | 204800 |
| 2025-07-11 | 14.61 | $14.84 | 221100 |
| 2025-07-10 | 14.59 | $14.47 | 277200 |
| 2025-07-09 | 14.61 | $14.44 | 231400 |
| 2025-07-08 | 14.63 | $14.30 | 356700 |
| 2025-07-07 | 14.66 | $14.31 | 323100 |
| 2025-07-03 | 14.69 | $14.45 | 174000 |
| 2025-07-02 | 14.71 | $14.37 | 484900 |
| 2025-07-01 | 14.73 | $14.33 | 452700 |
| 2025-06-30 | 14.75 | $14.67 | 458900 |
| 2025-06-27 | 14.74 | $14.96 | 2.1M |
| 2025-06-26 | 14.70 | $14.77 | 452700 |
| 2025-06-25 | 14.68 | $14.78 | 410000 |
| 2025-06-24 | 14.65 | $15.21 | 710300 |
| 2025-06-23 | 14.57 | $14.87 | 367300 |
| 2025-06-20 | 14.53 | $15.04 | 577200 |
| 2025-06-18 | 14.46 | $15.08 | 369900 |
| 2025-06-17 | 14.38 | $14.91 | 527900 |
| 2025-06-16 | 14.31 | $14.57 | 610800 |
| 2025-06-13 | 14.27 | $14.58 | 866700 |
| 2025-06-12 | 14.23 | $14.02 | 673800 |
| 2025-06-11 | 14.24 | $14.84 | 369800 |
| 2025-06-10 | 14.16 | $14.64 | 611600 |
| 2025-06-09 | 14.10 | $14.33 | 557400 |
| 2025-06-06 | 14.07 | $14.30 | 356200 |
| 2025-06-05 | 14.03 | $14.01 | 370600 |
| 2025-06-04 | 14.01 | $14.13 | 388100 |
| 2025-06-03 | 13.97 | $14.09 | 284800 |
| 2025-06-02 | 13.94 | $14.12 | 380000 |
| 2025-05-30 | 13.89 | $13.97 | 445900 |
| 2025-05-29 | 13.86 | $14.15 | 366500 |
| 2025-05-28 | 13.79 | $14.34 | 587300 |
| 2025-05-27 | 13.71 | $14.46 | 480700 |
| 2025-05-23 | 13.60 | $14.06 | 281300 |
| 2025-05-22 | 13.52 | $13.92 | 222600 |
| 2025-05-21 | 13.45 | $13.72 | 230400 |
| 2025-05-20 | 13.39 | $14.01 | 357900 |
| 2025-05-19 | 13.30 | $13.79 | 490300 |
| 2025-05-16 | 13.21 | $13.72 | 249700 |
| 2025-05-15 | 13.12 | $13.76 | 284100 |
| 2025-05-14 | 13.02 | $13.87 | 459600 |
| 2025-05-13 | 12.89 | $13.99 | 605400 |
| 2025-05-12 | 12.74 | $13.26 | 433200 |
| 2025-05-09 | 12.65 | $13.10 | 312800 |
| 2025-05-08 | 12.57 | $13.10 | 325000 |
| 2025-05-07 | 12.47 | $12.96 | 362500 |
| 2025-05-06 | 12.38 | $12.93 | 363100 |
| 2025-05-05 | 12.28 | $12.90 | 351100 |
| 2025-05-02 | 12.18 | $13.04 | 253300 |
| 2025-05-01 | 12.07 | $12.61 | 290900 |
| 2025-04-30 | 12.01 | $12.41 | 341500 |
| 2025-04-29 | 11.97 | $12.80 | 417000 |
| 2025-04-28 | 11.90 | $12.72 | 223500 |
| 2025-04-25 | 11.83 | $12.59 | 214400 |
| 2025-04-24 | 11.79 | $12.34 | 370600 |
| 2025-04-23 | 11.77 | $12.05 | 477700 |
| 2025-04-22 | 11.79 | $12.04 | 370200 |
| 2025-04-21 | 11.81 | $11.47 | 272400 |
| 2025-04-17 | 11.90 | $11.75 | 407800 |
| 2025-04-16 | 11.97 | $11.76 | 483000 |
| 2025-04-15 | 12.04 | $11.22 | 347100 |
| 2025-04-14 | 12.18 | $11.20 | 326600 |
| 2025-04-11 | 12.32 | $11.18 | 593000 |
| 2025-04-10 | 12.48 | $10.80 | 716200 |
| 2025-04-09 | 12.67 | $11.50 | 1.6M |
| 2025-04-08 | 12.79 | $10.63 | 584400 |
| 2025-04-07 | 13.01 | $11.33 | 777000 |
| 2025-04-04 | 13.15 | $11.85 | 866100 |
| 2025-04-03 | 13.24 | $12.97 | 465400 |
| 2025-04-02 | 13.22 | $14.02 | 259800 |
| 2025-04-01 | 13.08 | $13.74 | 306200 |
| 2025-03-31 | 12.97 | $13.52 | 358900 |
| 2025-03-28 | 12.87 | $13.44 | 412100 |
| 2025-03-27 | 12.78 | $13.42 | 214400 |
| 2025-03-26 | 12.69 | $13.45 | 360600 |
| 2025-03-25 | 12.60 | $13.16 | 403900 |
| 2025-03-24 | 12.54 | $13.35 | 423700 |
| 2025-03-21 | 12.47 | $13.28 | 460900 |
| 2025-03-20 | 12.41 | $13.66 | 778000 |
| 2025-03-19 | 12.31 | $13.28 | 725100 |
| 2025-03-18 | 12.26 | $13.06 | 585200 |
| 2025-03-17 | 12.25 | $13.06 | 818500 |
| 2025-03-14 | 12.25 | $11.95 | 374900 |
| 2025-03-13 | 12.39 | $11.71 | 372200 |
| 2025-03-12 | 12.57 | $11.57 | 488100 |
| 2025-03-11 | 12.79 | $11.19 | 632300 |
| 2025-03-10 | 13.07 | $10.96 | 882500 |
| 2025-03-07 | 13.40 | $11.28 | 1.0M |
| 2025-03-06 | 13.72 | $11.18 | 784200 |
| 2025-03-05 | 14.09 | $11.96 | 1.2M |
| 2025-03-04 | 14.39 | $12.51 | 1.1M |
| 2025-03-03 | 14.67 | $12.56 | 618600 |
| 2025-02-28 | 14.96 | $13.31 | 475400 |
| 2025-02-27 | 15.19 | $13.39 | 697000 |
| 2025-02-26 | 15.43 | $13.83 | 758400 |
| 2025-02-25 | 15.63 | $13.89 | 1.0M |
| 2025-02-24 | 15.84 | $13.98 | 622900 |
| 2025-02-21 | 16.06 | $14.02 | 974100 |
| 2025-02-20 | 16.28 | $14.38 | 3.1M |
| 2025-02-19 | 16.47 | $15.01 | 1.1M |
| 2025-02-18 | 16.61 | $16.73 | 133800 |
| 2025-02-14 | 16.58 | $16.90 | 133300 |
| 2025-02-13 | 16.54 | $16.63 | 144600 |
| 2025-02-12 | 16.52 | $17.00 | 366500 |
| 2025-02-11 | 16.47 | $16.87 | 207800 |
| 2025-02-10 | 16.42 | $16.65 | 227600 |
| 2025-02-07 | 16.40 | $16.38 | 112900 |
| 2025-02-06 | 16.40 | $16.57 | 122100 |
| 2025-02-05 | 16.38 | $16.83 | 187100 |
| 2025-02-04 | 16.34 | $16.77 | 117800 |
| 2025-02-03 | 16.31 | $16.60 | 371400 |
| 2025-01-31 | 16.30 | $15.94 | 250800 |
| 2025-01-30 | 16.35 | $16.17 | 139900 |
| 2025-01-29 | 16.39 | $16.32 | 148700 |
| 2025-01-28 | 16.41 | $16.23 | 242100 |
| 2025-01-27 | 16.44 | $16.40 | 384600 |
| 2025-01-24 | 16.44 | $15.77 | 239900 |
| 2025-01-23 | 16.51 | $16.19 | 322600 |
| 2025-01-22 | 16.54 | $16.24 | 154700 |
| 2025-01-21 | 16.55 | $16.34 | 188400 |
| 2025-01-17 | 16.55 | $16.27 | 141800 |
| 2025-01-16 | 16.55 | $16.68 | 182600 |
| 2025-01-15 | 16.51 | $16.63 | 133500 |
| 2025-01-14 | 16.47 | $16.53 | 236200 |
| 2025-01-13 | 16.45 | $16.41 | 202300 |
| 2025-01-10 | 16.43 | $16.47 | 196800 |
| 2025-01-08 | 16.41 | $16.65 | 192300 |
| 2025-01-07 | 16.36 | $16.88 | 325200 |
| 2025-01-06 | 16.29 | $16.68 | 322200 |
| 2025-01-03 | 16.23 | $17.15 | 380400 |
| 2025-01-02 | 16.12 | $17.51 | 250500 |
| 2024-12-31 | 15.98 | $16.80 | 127700 |
| 2024-12-30 | 15.90 | $16.72 | 279900 |
| 2024-12-27 | 15.83 | $15.93 | 163000 |
| 2024-12-26 | 15.83 | $16.15 | 112400 |
| 2024-12-24 | 15.81 | $15.93 | 130500 |
| 2024-12-23 | 15.81 | $15.48 | 84800 |
| 2024-12-20 | 15.86 | $15.47 | 454400 |
| 2024-12-19 | 15.91 | $14.77 | 225900 |
| 2024-12-18 | 16.03 | $15.13 | 203800 |
| 2024-12-17 | 16.12 | $15.69 | 156400 |
| 2024-12-16 | 16.16 | $15.95 | 225300 |
| 2024-12-13 | 16.16 | $16.86 | 204400 |
| 2024-12-12 | 16.07 | $16.76 | 163600 |
| 2024-12-11 | 15.97 | $16.54 | 234100 |
| 2024-12-10 | 15.87 | $15.50 | 230100 |
| 2024-12-09 | 15.86 | $15.45 | 123000 |
| 2024-12-06 | 15.84 | $15.35 | 257800 |
| 2024-12-05 | 15.81 | $16.15 | 313700 |
| 2024-12-04 | 15.70 | $16.65 | 384800 |
| 2024-12-03 | 15.53 | $16.65 | 489800 |
| 2024-12-02 | 15.32 | $15.99 | 408400 |
| 2024-11-29 | 15.17 | $16.36 | 146200 |
| 2024-11-27 | 14.95 | $16.23 | 193600 |
| 2024-11-26 | 14.73 | $16.04 | 294400 |
| 2024-11-25 | 14.51 | $15.92 | 332400 |
| 2024-11-22 | 14.28 | $15.85 | 283700 |
| 2024-11-21 | 14.03 | $16.19 | 433200 |
| 2024-11-20 | 13.74 | $16.11 | 394000 |
| 2024-11-19 | 13.42 | $15.85 | 504100 |
| 2024-11-18 | 13.12 | $15.09 | 314700 |
| 2024-11-15 | 12.87 | $14.35 | 248000 |
| 2024-11-14 | 12.67 | $14.15 | 434800 |
| 2024-11-13 | 12.48 | $13.37 | 312000 |
| 2024-11-12 | 12.36 | $12.87 | 326100 |
| 2024-11-11 | 12.29 | $12.86 | 211300 |
| 2024-11-08 | 12.20 | $12.67 | 178300 |
| 2024-11-07 | 12.13 | $13.14 | 248400 |
| 2024-11-06 | 12.02 | $13.32 | 585200 |
| 2024-11-05 | 11.87 | $12.47 | 283300 |
| 2024-11-04 | 11.81 | $12.02 | 159400 |
| 2024-11-01 | 11.78 | $11.96 | 163200 |
| 2024-10-31 | 11.77 | $12.00 | 193400 |
| 2024-10-30 | 11.75 | $12.06 | 276300 |
| 2024-10-29 | 11.72 | $11.72 | 128500 |
| 2024-10-28 | 11.72 | $11.68 | 159800 |
| 2024-10-25 | 11.73 | $11.80 | 170700 |
| 2024-10-24 | 11.72 | $11.67 | 110400 |
| 2024-10-23 | 11.72 | $11.62 | 261900 |
| 2024-10-22 | 11.73 | $11.75 | 204200 |
| 2024-10-21 | 11.72 | $11.61 | 204300 |
| 2024-10-18 | 11.72 | $11.46 | 174500 |
| 2024-10-17 | 11.74 | $11.64 | 132800 |
| 2024-10-16 | 11.74 | $11.67 | 193200 |
| 2024-10-15 | 11.73 | $11.70 | 172200 |
| 2024-10-14 | 11.72 | $11.77 | 226500 |
| 2024-10-11 | 11.71 | $12.06 | 184600 |
| 2024-10-10 | 11.66 | $11.93 | 120200 |
| 2024-10-09 | 11.62 | $11.79 | 105300 |
| 2024-10-08 | 11.59 | $11.76 | 149300 |
| 2024-10-07 | 11.56 | $12.12 | 134600 |
| 2024-10-04 | 11.49 | $11.92 | 212100 |
| 2024-10-03 | 11.44 | $11.76 | 359100 |
| 2024-10-02 | 11.40 | $11.74 | 267800 |
| 2024-10-01 | 11.36 | $11.65 | 457200 |
| 2024-09-30 | 11.33 | $11.38 | 266200 |
| 2024-09-27 | 11.33 | $11.59 | 154800 |
| 2024-09-26 | 11.31 | $11.24 | 283200 |
| 2024-09-25 | 11.33 | $10.90 | 247600 |
| 2024-09-24 | 11.39 | $11.23 | 215000 |
| 2024-09-23 | 11.43 | $11.32 | 210500 |
| 2024-09-20 | 11.47 | $11.31 | 602000 |
| 2024-09-19 | 11.51 | $11.66 | 198700 |
| 2024-09-18 | 11.53 | $11.63 | 247000 |
| 2024-09-17 | 11.55 | $11.54 | 299800 |
| 2024-09-16 | 11.59 | $11.49 | 284300 |
| 2024-09-13 | 11.65 | $11.38 | 418900 |
| 2024-09-12 | 11.72 | $11.11 | 420200 |
| 2024-09-11 | 11.83 | $10.98 | 347800 |
| 2024-09-10 | 11.97 | $11.04 | 617000 |
| 2024-09-09 | 12.11 | $11.22 | 434900 |
| 2024-09-06 | 12.26 | $11.10 | 388900 |
| 2024-09-05 | 12.42 | $11.26 | 329100 |
| 2024-09-04 | 12.59 | $11.29 | 386200 |
| 2024-09-03 | 12.76 | $11.46 | 526600 |
| 2024-08-30 | 12.93 | $12.23 | 446000 |
| 2024-08-29 | 13.03 | $12.76 | 311000 |
| 2024-08-28 | 13.10 | $12.50 | 369600 |
| 2024-08-27 | 13.21 | $12.73 | 300900 |
| 2024-08-26 | 13.31 | $12.84 | 246100 |
| 2024-08-23 | 13.42 | $12.47 | 240900 |
| 2024-08-22 | 13.58 | $12.25 | 427900 |
| 2024-08-21 | 13.78 | $13.20 | 201800 |
| 2024-08-20 | 13.91 | $12.80 | 222000 |
| 2024-08-19 | 14.08 | $13.31 | 211700 |
| 2024-08-16 | 14.22 | $13.37 | 155100 |
| 2024-08-15 | 14.37 | $12.93 | 529900 |
| 2024-08-14 | 14.58 | $13.79 | 209700 |
| 2024-08-13 | 14.72 | $14.09 | 240400 |
| 2024-08-12 | 14.85 | $14.03 | 183400 |
| 2024-08-09 | 14.99 | $13.77 | 119400 |
| 2024-08-08 | 15.17 | $13.91 | 161500 |
| 2024-08-07 | 15.33 | $13.73 | 217900 |
| 2024-08-06 | 15.52 | $13.95 | 307200 |
| 2024-08-05 | 15.69 | $13.87 | 272200 |
| 2024-08-02 | 15.87 | $14.25 | 282600 |
| 2024-08-01 | 16.01 | $15.12 | 307800 |
| 2024-07-31 | 16.07 | $16.45 | 309400 |
| 2024-07-30 | 15.98 | $16.52 | 246100 |
| 2024-07-29 | 15.87 | $15.89 | 232200 |
| 2024-07-26 | 15.82 | $16.32 | 233500 |
| 2024-07-25 | 15.70 | $15.98 | 278500 |
| 2024-07-24 | 15.61 | $15.62 | 376500 |
| 2024-07-23 | 15.54 | $15.98 | 312300 |
| 2024-07-22 | 15.42 | $16.20 | 364600 |
| 2024-07-19 | 15.27 | $16.40 | 251600 |
| 2024-07-18 | 15.09 | $16.78 | 210300 |
| 2024-07-17 | 14.86 | $16.97 | 407300 |
| 2024-07-16 | 14.59 | $16.57 | 351600 |
| 2024-07-15 | 14.35 | $15.79 | 357200 |
| 2024-07-12 | 14.18 | $15.75 | 338700 |
| 2024-07-11 | 14.01 | $15.50 | 444000 |
| 2024-07-10 | 13.86 | $14.50 | 196200 |
| 2024-07-09 | 13.81 | $14.24 | 198800 |
| 2024-07-08 | 13.77 | $14.32 | 288600 |
| 2024-07-05 | 13.74 | $13.58 | 393500 |
| 2024-07-03 | 13.77 | $13.99 | 233300 |
| 2024-07-02 | 13.77 | $14.13 | 551100 |
| 2024-07-01 | 13.76 | $13.53 | 396500 |
| 2024-06-28 | 13.81 | $13.49 | 6.9M |
| 2024-06-27 | 13.87 | $13.14 | 592600 |
| 2024-06-26 | 13.97 | $13.13 | 480800 |
| 2024-06-25 | 14.09 | $13.43 | 193400 |
| 2024-06-24 | 14.17 | $13.60 | 173400 |
| 2024-06-21 | 14.25 | $13.47 | 200600 |
| 2024-06-20 | 14.33 | $14.00 | 172100 |
| 2024-06-18 | 14.37 | $13.82 | 164400 |
| 2024-06-17 | 14.43 | $13.83 | 199500 |
| 2024-06-14 | 14.50 | $14.01 | 202500 |
| 2024-06-13 | 14.54 | $14.49 | 213600 |
| 2024-06-12 | 14.54 | $14.97 | 199500 |
| 2024-06-11 | 14.49 | $14.76 | 247400 |
| 2024-06-10 | 14.46 | $14.56 | 250800 |
| 2024-06-07 | 14.44 | $13.95 | 215600 |
| 2024-06-06 | 14.48 | $14.39 | 187900 |
| 2024-06-05 | 14.47 | $14.32 | 175200 |
| 2024-06-04 | 14.47 | $14.40 | 211500 |
| 2024-06-03 | 14.46 | $14.59 | 195700 |
| 2024-05-31 | 14.43 | $15.18 | 226500 |
| 2024-05-30 | 14.33 | $15.26 | 295600 |
| 2024-05-29 | 14.22 | $14.21 | 291200 |
| 2024-05-28 | 14.20 | $14.68 | 327600 |
| 2024-05-24 | 14.14 | $14.27 | 332400 |
| 2024-05-23 | 14.12 | $14.15 | 240600 |
| 2024-05-22 | 14.11 | $14.28 | 264400 |
| 2024-05-21 | 14.09 | $14.41 | 142800 |
| 2024-05-20 | 14.05 | $14.17 | 186300 |
| 2024-05-17 | 14.03 | $14.48 | 158900 |
| 2024-05-16 | 13.98 | $14.52 | 185000 |
| 2024-05-15 | 13.92 | $14.18 | 159800 |
| 2024-05-14 | 13.89 | $14.02 | 99400 |
| 2024-05-13 | 13.87 | $13.66 | 101100 |
| 2024-05-10 | 13.89 | $13.89 | 110200 |
| 2024-05-09 | 13.88 | $14.12 | 150900 |
| 2024-05-08 | 13.86 | $14.10 | 60900 |
| 2024-05-07 | 13.83 | $14.13 | 115200 |
| 2024-05-06 | 13.80 | $13.85 | 151600 |
| 2024-05-03 | 13.80 | $13.52 | 138500 |
| 2024-05-02 | 13.82 | $13.21 | 140300 |
| 2024-05-01 | 13.86 | $13.25 | 202100 |
| 2024-04-30 | 13.90 | $14.03 | 187200 |
| 2024-04-29 | 13.86 | $14.76 | 210100 |
| 2024-04-26 | 13.74 | $14.50 | 328300 |
| 2024-04-25 | 13.63 | $13.90 | 148200 |
| 2024-04-24 | 13.57 | $13.63 | 149900 |
| 2024-04-23 | 13.52 | $13.80 | 234800 |
| 2024-04-22 | 13.44 | $13.80 | 145600 |
| 2024-04-19 | 13.35 | $13.69 | 162300 |
| 2024-04-18 | 13.26 | $13.74 | 148400 |
| 2024-04-17 | 13.15 | $13.89 | 194800 |
| 2024-04-16 | 13.02 | $13.31 | 192400 |
| 2024-04-15 | 12.93 | $13.63 | 372500 |
| 2024-04-12 | 12.80 | $14.12 | 331800 |
| 2024-04-11 | 12.62 | $14.17 | 191100 |
| 2024-04-10 | 12.42 | $13.97 | 231500 |
| 2024-04-09 | 12.23 | $13.55 | 244400 |
| 2024-04-08 | 12.07 | $12.90 | 124000 |
| 2024-04-05 | 11.97 | $12.86 | 149700 |
| 2024-04-04 | 11.87 | $12.47 | 210900 |
| 2024-04-03 | 11.80 | $12.94 | 382300 |
| 2024-04-02 | 11.68 | $12.54 | 166300 |
| 2024-04-01 | 11.59 | $12.19 | 136100 |
| 2024-03-28 | 11.54 | $12.03 | 196300 |
| 2024-03-27 | 11.51 | $11.37 | 253200 |
| 2024-03-26 | 11.55 | $10.91 | 189200 |
| 2024-03-25 | 11.64 | $11.24 | 174700 |
| 2024-03-22 | 11.71 | $11.18 | 153800 |
| 2024-03-21 | 11.79 | $11.52 | 200000 |
| 2024-03-20 | 11.85 | $11.55 | 234500 |
| 2024-03-19 | 11.90 | $11.42 | 522500 |
| 2024-03-18 | 11.97 | $11.79 | 83500 |
| 2024-03-15 | 12.01 | $11.60 | 101600 |
| 2024-03-14 | 12.07 | $11.66 | 120600 |
| 2024-03-13 | 12.12 | $11.73 | 62100 |
| 2024-03-12 | 12.16 | $11.75 | 171700 |
| 2024-03-11 | 12.20 | $11.85 | 285000 |
| 2024-03-08 | 12.23 | $11.92 | 163800 |
| 2024-03-07 | 12.26 | $12.01 | 104200 |
| 2024-03-06 | 12.27 | $11.92 | 313900 |
| 2024-03-05 | 12.30 | $11.79 | 298500 |
| 2024-03-04 | 12.34 | $11.62 | 338600 |
| 2024-03-01 | 12.39 | $12.28 | 403800 |
| 2024-02-29 | 12.39 | $12.32 | 347300 |
| 2024-02-28 | 12.37 | $13.41 | 328500 |
| 2024-02-27 | 12.25 | $13.29 | 255600 |
| 2024-02-26 | 12.13 | $12.91 | 366300 |
| 2024-02-23 | 12.04 | $12.36 | 172600 |
| 2024-02-22 | 12.01 | $12.59 | 231900 |
| 2024-02-21 | 11.96 | $12.41 | 433200 |
| 2024-02-20 | 11.92 | $11.96 | 282200 |
| 2024-02-16 | 11.93 | $11.89 | 239700 |
| 2024-02-15 | 11.95 | $12.09 | 238300 |
| 2024-02-14 | 11.96 | $11.61 | 149000 |
| 2024-02-13 | 12.02 | $11.74 | 183600 |
| 2024-02-12 | 12.07 | $11.64 | 197200 |
| 2024-02-09 | 12.15 | $11.76 | 146500 |
| 2024-02-08 | 12.22 | $11.94 | 95800 |
| 2024-02-07 | 12.30 | $11.78 | 331600 |
| 2024-02-06 | 12.40 | $12.97 | 347100 |
| 2024-02-05 | 12.40 | $11.60 | 148500 |
| 2024-02-02 | 12.55 | $11.70 | 83300 |
| 2024-02-01 | 12.71 | $11.90 | 106300 |
| 2024-01-31 | 12.87 | $11.80 | 111800 |
| 2024-01-30 | 13.05 | $12.15 | 58700 |
| 2024-01-29 | 13.22 | $12.10 | 55700 |
| 2024-01-26 | 13.41 | $12.47 | 68800 |
| 2024-01-25 | 13.57 | $12.50 | 67100 |
| 2024-01-24 | 13.74 | $11.73 | 293700 |
| 2024-01-23 | 14.00 | $12.89 | 532500 |
| 2024-01-22 | 14.15 | $13.28 | 93000 |
| 2024-01-19 | 14.27 | $13.37 | 81500 |
| 2024-01-18 | 14.41 | $12.53 | 106000 |
| 2024-01-17 | 14.64 | $12.67 | 61700 |
| 2024-01-16 | 14.89 | $12.99 | 190800 |
| 2024-01-12 | 15.12 | $14.51 | 58200 |
| 2024-01-11 | 15.21 | $14.35 | 69300 |
| 2024-01-10 | 15.33 | $15.06 | 78900 |
| 2024-01-09 | 15.39 | $14.80 | 55200 |
| 2024-01-08 | 15.48 | $14.87 | 64800 |
| 2024-01-05 | 15.57 | $15.75 | 86100 |
| 2024-01-04 | 15.58 | $15.90 | 24100 |
| 2024-01-03 | 15.58 | $15.18 | 54700 |
| 2024-01-02 | 15.66 | $16.20 | 29400 |
| 2023-12-29 | 15.64 | $15.00 | 40000 |
| 2023-12-28 | 15.75 | $14.65 | 77700 |
| 2023-12-27 | 15.91 | $14.98 | 11400 |
| 2023-12-26 | 16.05 | $15.34 | 36000 |
| 2023-12-22 | 16.17 | $14.46 | 19300 |
| 2023-12-21 | 16.39 | $14.02 | 44000 |
| 2023-12-20 | 16.67 | $15.20 | 46500 |
| 2023-12-19 | 16.85 | $16.33 | 74300 |
| 2023-12-18 | 16.94 | $17.92 | 10400 |
| 2023-12-15 | 16.87 | $17.17 | 7600 |
| 2023-12-14 | 16.88 | $17.10 | 16500 |
| 2023-12-13 | 16.90 | $15.74 | 14900 |
| 2023-12-12 | 17.07 | $15.90 | 13900 |
| 2023-12-11 | 17.21 | $16.50 | 7400 |
| 2023-12-08 | 17.31 | $16.61 | 5200 |
| 2023-12-07 | 17.40 | $16.60 | 5200 |
| 2023-12-06 | 17.49 | $16.25 | 15500 |
| 2023-12-05 | 17.62 | $17.10 | 5200 |
| 2023-12-04 | 17.66 | $17.04 | 3500 |
| 2023-12-01 | 17.72 | $16.82 | 5640 |
| 2023-11-30 | 17.80 | $17.38 | 1680 |
| 2023-11-29 | 17.83 | $17.60 | 5405 |
| 2023-11-28 | 17.83 | $18.20 | 3490 |
| 2023-11-27 | 17.76 | $18.00 | 7355 |
| 2023-11-24 | 17.71 | $18.00 | 1645 |
| 2023-11-22 | 17.65 | $17.80 | 2695 |
| 2023-11-21 | 17.61 | $18.00 | 5815 |
| 2023-11-20 | 17.55 | $18.40 | 8450 |
| 2023-11-17 | 17.44 | $18.34 | 1830 |
| 2023-11-16 | 17.34 | $18.30 | 7960 |
| 2023-11-15 | 17.24 | $18.60 | 7680 |
| 2023-11-14 | 17.10 | $17.14 | 2020 |
| 2023-11-13 | 17.11 | $16.60 | 4500 |
| 2023-11-10 | 17.18 | $17.20 | 755 |
| 2023-11-09 | 17.20 | $17.36 | 20 |
| 2023-11-08 | 17.20 | $16.80 | 1810 |
| 2023-11-07 | 17.27 | $17.20 | 5585 |
| 2023-11-06 | 17.31 | $17.20 | 2955 |
| 2023-11-03 | 17.35 | $18.00 | 2210 |
| 2023-11-02 | 17.32 | $17.60 | 8575 |
| 2023-11-01 | 17.33 | $16.32 | 6570 |
| 2023-10-31 | 17.47 | $16.50 | 2475 |
| 2023-10-30 | 17.59 | $16.80 | 3615 |
| 2023-10-27 | 17.69 | $16.80 | 3380 |
| 2023-10-26 | 17.82 | $16.80 | 2755 |
| 2023-10-25 | 17.96 | $17.44 | 23400 |
| 2023-10-24 | 18.05 | $17.40 | 2520 |
| 2023-10-23 | 18.15 | $17.70 | 4355 |
| 2023-10-20 | 18.24 | $17.40 | 5250 |
| 2023-10-19 | 18.37 | $18.00 | 10145 |
| 2023-10-18 | 18.46 | $17.80 | 1910 |
| 2023-10-17 | 18.58 | $18.00 | 100 |
| 2023-10-16 | 18.69 | $17.78 | 3325 |
| 2023-10-13 | 18.84 | $18.50 | 2615 |
| 2023-10-12 | 18.94 | $18.40 | 3180 |
| 2023-10-11 | 19.07 | $18.60 | 7490 |
| 2023-10-10 | 19.19 | $18.60 | 4690 |
| 2023-10-09 | 19.33 | $18.90 | 1800 |
| 2023-10-06 | 19.45 | $18.40 | 4250 |
| 2023-10-05 | 19.64 | $17.80 | 11960 |
| 2023-10-04 | 19.90 | $16.80 | 36955 |
| 2023-10-03 | 20.28 | $17.76 | 18270 |
| 2023-10-02 | 20.60 | $19.60 | 4605 |
| 2023-09-29 | 20.75 | $20.20 | 3105 |
| 2023-09-28 | 20.85 | $20.20 | 5450 |
| 2023-09-27 | 20.98 | $20.00 | 4230 |
| 2023-09-26 | 21.14 | $19.70 | 3385 |
| 2023-09-25 | 21.34 | $20.00 | 6180 |
| 2023-09-22 | 21.53 | $20.20 | 9865 |
| 2023-09-21 | 21.72 | $20.80 | 11495 |
| 2023-09-20 | 21.86 | $21.00 | 2905 |
| 2023-09-19 | 21.99 | $20.60 | 6025 |
| 2023-09-18 | 22.18 | $21.00 | 6025 |
| 2023-09-15 | 22.34 | $22.20 | 520 |
| 2023-09-14 | 22.39 | $22.40 | 365 |
| 2023-09-13 | 22.42 | $21.40 | 8350 |
| 2023-09-12 | 22.56 | $21.80 | 5255 |
| 2023-09-11 | 22.68 | $22.40 | 4615 |
| 2023-09-08 | 22.74 | $21.80 | 3685 |
| 2023-09-07 | 22.86 | $21.40 | 4570 |
| 2023-09-06 | 23.04 | $21.80 | 11360 |
| 2023-09-05 | 23.19 | $22.00 | 14805 |
| 2023-09-01 | 23.33 | $23.00 | 13595 |
| 2023-08-31 | 23.38 | $22.60 | 380 |
| 2023-08-30 | 23.48 | $24.00 | 2115 |
| 2023-08-29 | 23.44 | $23.40 | 560 |
| 2023-08-28 | 23.46 | $23.00 | 1050 |
| 2023-08-25 | 23.52 | $23.60 | 2770 |
| 2023-08-24 | 23.54 | $22.60 | 3625 |
| 2023-08-23 | 23.66 | $23.80 | 7150 |
| 2023-08-22 | 23.67 | $23.00 | 960 |
| 2023-08-21 | 23.77 | $23.40 | 2870 |
| 2023-08-18 | 23.83 | $23.80 | 1610 |
| 2023-08-17 | 23.87 | $23.40 | 785 |
| 2023-08-16 | 23.94 | $23.40 | 2580 |
| 2023-08-15 | 24.01 | $23.40 | 2240 |
| 2023-08-14 | 24.08 | $24.00 | 1870 |
| 2023-08-11 | 24.09 | $23.20 | 1855 |
| 2023-08-10 | 24.18 | $23.80 | 515 |
| 2023-08-09 | 24.21 | $24.20 | 250 |
| 2023-08-08 | 24.19 | $24.00 | 30 |
| 2023-08-07 | 24.19 | $24.00 | 680 |
| 2023-08-04 | 24.18 | $23.80 | 2660 |
| 2023-08-03 | 24.18 | $23.80 | 140 |
| 2023-08-02 | 24.18 | $24.00 | 1440 |
| 2023-08-01 | 24.16 | $24.20 | 3380 |
| 2023-07-31 | 24.12 | $24.80 | 3225 |
| 2023-07-28 | 24.01 | $24.80 | 4055 |
| 2023-07-27 | 23.88 | $24.40 | 6840 |
| 2023-07-26 | 23.79 | $24.80 | 15760 |
| 2023-07-25 | 23.64 | $25.00 | 4090 |
| 2023-07-24 | 23.46 | $25.40 | 5460 |
| 2023-07-21 | 23.23 | $24.20 | 105 |
| 2023-07-20 | 23.10 | $24.20 | 645 |
| 2023-07-19 | 22.97 | $23.40 | 2605 |
| 2023-07-18 | 22.92 | $23.00 | 605 |
| 2023-07-17 | 22.91 | $23.00 | 1130 |
| 2023-07-14 | 22.91 | $23.40 | 230 |
| 2023-07-13 | 22.87 | $23.60 | 200 |
| 2023-07-12 | 22.82 | $22.80 | 460 |
| 2023-07-11 | 22.84 | $22.40 | 460 |
| 2023-07-10 | 22.90 | $22.80 | 785 |
| 2023-07-07 | 22.92 | $23.40 | 2510 |
| 2023-07-06 | 22.89 | $22.40 | 770 |
| 2023-07-05 | 22.95 | $23.80 | 80 |
| 2023-07-03 | 22.88 | $22.80 | — |
| 2023-06-30 | 22.90 | $22.80 | 35 |
| 2023-06-29 | 22.93 | $22.20 | 350 |
| 2023-06-28 | 23.01 | $22.60 | 225 |
| 2023-06-27 | 23.06 | $22.00 | 360 |
| 2023-06-26 | 23.16 | $22.00 | 1710 |
| 2023-06-23 | 23.26 | $22.60 | 1620 |
| 2023-06-22 | 23.31 | $22.20 | 6985 |
| 2023-06-21 | 23.41 | $23.20 | 340 |
| 2023-06-20 | 23.42 | $24.40 | 350 |
| 2023-06-16 | 23.31 | $24.40 | 30 |
| 2023-06-15 | 23.19 | $24.00 | 625 |
| 2023-06-14 | 23.11 | $23.60 | 1545 |
| 2023-06-13 | 23.06 | $23.60 | 175 |
| 2023-06-12 | 23.01 | $23.00 | — |
| 2023-06-09 | 23.02 | $23.00 | 405 |
| 2023-06-08 | 23.02 | $23.20 | — |
| 2023-06-07 | 23.01 | $23.20 | 250 |
| 2023-06-06 | 22.99 | $22.00 | 720 |
| 2023-06-05 | 23.09 | $24.00 | 260 |
| 2023-06-02 | 23.00 | $23.60 | 80 |
| 2023-06-01 | 22.94 | $22.60 | 400 |
| 2023-05-31 | 22.99 | $22.60 | 2890 |
| 2023-05-30 | 23.04 | $21.40 | 3895 |
| 2023-05-26 | 23.21 | $22.80 | 1385 |
| 2023-05-25 | 23.25 | $22.40 | 7870 |
| 2023-05-24 | 23.34 | $23.80 | 740 |
| 2023-05-23 | 23.28 | $24.00 | 525 |
| 2023-05-22 | 23.21 | $24.40 | 1270 |
| 2023-05-19 | 23.08 | $23.40 | 125 |
| 2023-05-18 | 23.05 | $22.60 | 680 |
| 2023-05-17 | 23.10 | $23.00 | 4055 |
| 2023-05-16 | 23.12 | $23.40 | 245 |
| 2023-05-15 | 23.10 | $23.00 | 25 |
| 2023-05-12 | 23.12 | $22.80 | 465 |
| 2023-05-11 | 23.17 | $22.80 | 2500 |
| 2023-05-10 | 23.22 | $23.20 | 85 |
| 2023-05-09 | 23.24 | $22.40 | 12480 |
| 2023-05-08 | 23.35 | $23.60 | 3360 |
| 2023-05-05 | 23.34 | $23.00 | 1085 |
| 2023-05-04 | 23.40 | $22.80 | 3930 |
| 2023-05-03 | 23.48 | $24.00 | 60 |
| 2023-05-02 | 23.45 | $23.00 | 215 |
| 2023-05-01 | 23.52 | $23.80 | 5 |
| 2023-04-28 | 23.52 | $23.80 | 1690 |
| 2023-04-27 | 23.51 | $22.80 | 5 |
| 2023-04-26 | 23.60 | $23.20 | 70 |
| 2023-04-25 | 23.66 | $22.60 | 970 |
| 2023-04-24 | 23.77 | $23.00 | 1140 |
| 2023-04-21 | 23.85 | $23.00 | 825 |
| 2023-04-20 | 23.93 | $23.40 | 150 |
| 2023-04-19 | 23.98 | $23.80 | 645 |
| 2023-04-18 | 23.99 | $23.40 | 910 |
| 2023-04-17 | 24.03 | $24.80 | 1710 |
| 2023-04-14 | 23.93 | $23.40 | 8060 |
| 2023-04-13 | 23.96 | $24.40 | 830 |
| 2023-04-12 | 23.88 | $24.20 | 1140 |
| 2023-04-11 | 23.82 | $24.20 | 400 |
| 2023-04-10 | 23.76 | $24.20 | 105 |
| 2023-04-06 | 23.69 | $23.80 | 70 |
| 2023-04-05 | 23.65 | $24.00 | 370 |
| 2023-04-04 | 23.61 | $24.60 | 745 |
| 2023-04-03 | 23.50 | $25.40 | 4000 |
| 2023-03-31 | 23.32 | $23.20 | 425 |
| 2023-03-30 | 23.35 | $23.20 | 755 |
| 2023-03-29 | 23.40 | $23.40 | 230 |
| 2023-03-28 | 23.44 | $23.20 | 2750 |
| 2023-03-27 | 23.50 | $23.40 | 1810 |
| 2023-03-24 | 23.56 | $23.40 | 30 |
| 2023-03-23 | 23.62 | $23.60 | 6235 |
| 2023-03-22 | 23.68 | $24.40 | 1115 |
| 2023-03-21 | 23.66 | $24.00 | 3900 |
| 2023-03-20 | 23.68 | $22.40 | — |
| 2023-03-17 | 23.88 | $22.40 | 265 |
| 2023-03-16 | 24.09 | $22.40 | 375 |
| 2023-03-15 | 24.33 | $22.80 | 2650 |
| 2023-03-14 | 24.55 | $23.00 | 4265 |
| 2023-03-13 | 24.77 | $23.00 | 3780 |
| 2023-03-10 | 25.00 | $24.00 | 2290 |
| 2023-03-09 | 25.16 | $23.40 | 8040 |
| 2023-03-08 | 25.39 | $25.00 | 60 |
| 2023-03-07 | 25.48 | $24.40 | 3385 |
| 2023-03-06 | 25.65 | $24.40 | 2525 |
| 2023-03-03 | 25.83 | $25.60 | 445 |
| 2023-03-02 | 25.90 | $25.40 | 185 |
| 2023-03-01 | 26.00 | $25.60 | 2055 |
| 2023-02-28 | 26.10 | $25.00 | 480 |
| 2023-02-27 | 26.26 | $25.60 | 1270 |
| 2023-02-24 | 26.38 | $25.20 | 4415 |
| 2023-02-23 | 26.56 | $25.40 | 1645 |
| 2023-02-22 | 26.73 | $25.40 | 800 |
| 2023-02-21 | 26.92 | $25.00 | 3200 |
| 2023-02-17 | 27.17 | $26.00 | 520 |
| 2023-02-16 | 27.34 | $26.60 | 3955 |
| 2023-02-15 | 27.46 | $27.00 | 1115 |
| 2023-02-14 | 27.56 | $26.60 | 930 |
| 2023-02-13 | 27.71 | $27.00 | 1240 |
| 2023-02-10 | 27.82 | $27.00 | 205 |
| 2023-02-09 | 27.94 | $27.20 | 2125 |
| 2023-02-08 | 28.05 | $27.20 | 195 |
| 2023-02-07 | 28.16 | $28.00 | 1730 |
| 2023-02-06 | 28.19 | $27.60 | 405 |
| 2023-02-03 | 28.27 | $27.20 | 275 |
| 2023-02-02 | 28.38 | $27.20 | 410 |
| 2023-02-01 | 28.49 | $27.60 | 85 |
| 2023-01-31 | 28.58 | $28.00 | 1640 |
| 2023-01-30 | 28.62 | $27.40 | 5400 |
| 2023-01-27 | 28.73 | $28.80 | 555 |
| 2023-01-26 | 28.71 | $28.80 | 50 |
| 2023-01-25 | 28.69 | $28.80 | 25 |
| 2023-01-24 | 28.67 | $29.40 | 195 |
| 2023-01-23 | 28.58 | $28.80 | 500 |
| 2023-01-20 | 28.55 | $29.40 | 575 |
| 2023-01-19 | 28.47 | $29.00 | 240 |
| 2023-01-18 | 28.43 | $29.20 | 165 |
| 2023-01-17 | 28.37 | $29.00 | 130 |
| 2023-01-13 | 28.33 | $28.60 | 25 |
| 2023-01-12 | 28.33 | $28.00 | 130 |
| 2023-01-11 | 28.39 | $28.00 | 80 |
| 2023-01-10 | 28.46 | $28.40 | — |
| 2023-01-09 | 28.50 | $28.40 | 190 |
| 2023-01-06 | 28.54 | $28.20 | 855 |
| 2023-01-05 | 28.60 | $26.20 | 695 |
| 2023-01-04 | 28.86 | $28.00 | 4525 |
| 2023-01-03 | 28.96 | $29.00 | 175 |
| 2022-12-30 | 28.97 | $28.00 | 320 |
| 2022-12-29 | 29.09 | $29.00 | 855 |
| 2022-12-28 | 29.11 | $29.00 | — |
| 2022-12-27 | 29.15 | $29.00 | 260 |
| 2022-12-23 | 29.18 | $29.00 | 30 |
| 2022-12-22 | 29.22 | $28.40 | 1140 |
| 2022-12-21 | 29.34 | $28.20 | 1790 |
| 2022-12-20 | 29.47 | $29.60 | — |
| 2022-12-19 | 29.48 | $29.60 | 30 |
| 2022-12-16 | 29.49 | $30.00 | 2680 |
| 2022-12-15 | 29.47 | $30.00 | 640 |
| 2022-12-14 | 29.45 | $28.40 | — |
| 2022-12-13 | 29.60 | $28.40 | 790 |
| 2022-12-12 | 29.76 | $30.00 | 130 |
| 2022-12-09 | 29.78 | $29.00 | — |
| 2022-12-08 | 29.89 | $29.00 | 1625 |
| 2022-12-07 | 30.00 | $28.80 | 250 |
| 2022-12-06 | 30.14 | $28.80 | 2125 |
| 2022-12-05 | 30.29 | $30.00 | 710 |
| 2022-12-02 | 30.32 | $30.00 | — |
| 2022-12-01 | 30.34 | $30.00 | 600 |
| 2022-11-30 | 30.36 | $30.40 | 95 |
| 2022-11-29 | 30.35 | $30.20 | 100 |
| 2022-11-28 | 30.35 | $29.60 | 75 |
| 2022-11-25 | 30.41 | $30.60 | — |
| 2022-11-23 | 30.37 | $30.60 | 50 |
| 2022-11-22 | 30.32 | $30.00 | 35 |
| 2022-11-21 | 30.34 | $30.00 | 445 |
| 2022-11-18 | 30.35 | $30.40 | 75 |
| 2022-11-17 | 30.32 | $31.20 | 405 |
| 2022-11-16 | 30.21 | $31.20 | 355 |
| 2022-11-15 | 30.09 | $31.00 | — |
| 2022-11-14 | 29.99 | $31.00 | 870 |
| 2022-11-11 | 29.88 | $31.20 | 785 |
| 2022-11-10 | 29.74 | $29.80 | 195 |
| 2022-11-09 | 29.74 | $29.40 | 605 |
| 2022-11-08 | 29.77 | $30.00 | 55 |
| 2022-11-07 | 29.75 | $29.80 | 490 |
| 2022-11-04 | 29.74 | $29.20 | 50 |
| 2022-11-03 | 29.79 | $29.20 | 390 |
| 2022-11-02 | 29.85 | $30.20 | 50 |
| 2022-11-01 | 29.82 | $30.20 | 600 |
| 2022-10-31 | 29.78 | $29.40 | 125 |
| 2022-10-28 | 29.83 | $30.20 | 75 |
| 2022-10-27 | 29.79 | $29.40 | 135 |
| 2022-10-26 | 29.83 | $30.00 | 255 |
| 2022-10-25 | 29.81 | $30.00 | 650 |
| 2022-10-24 | 29.78 | $30.00 | 10 |
| 2022-10-21 | 29.73 | $30.00 | 1375 |
| 2022-10-20 | 29.67 | $29.60 | 525 |
| 2022-10-19 | 29.65 | $29.60 | 60 |
| 2022-10-18 | 29.63 | $29.60 | 225 |
| 2022-10-17 | 29.61 | $30.00 | 260 |
| 2022-10-14 | 29.55 | $30.40 | 50 |
| 2022-10-13 | 29.45 | $29.00 | — |
| 2022-10-12 | 29.49 | $29.00 | 80 |
| 2022-10-11 | 29.55 | $30.00 | 185 |
| 2022-10-10 | 29.51 | $29.20 | 155 |
| 2022-10-07 | 29.56 | $30.20 | 380 |
| 2022-10-06 | 29.52 | $30.40 | — |
| 2022-10-05 | 29.46 | $30.40 | 2015 |
| 2022-10-04 | 29.39 | $30.20 | 105 |
| 2022-10-03 | 29.34 | $30.00 | 465 |
| 2022-09-30 | 29.32 | $29.80 | 545 |
| 2022-09-29 | 29.32 | $29.60 | 660 |
| 2022-09-28 | 29.34 | $27.80 | 1630 |
| 2022-09-27 | 29.55 | $28.00 | 340 |
| 2022-09-26 | 29.76 | $27.80 | 3835 |
| 2022-09-23 | 30.02 | $27.00 | 490 |
| 2022-09-22 | 30.38 | $30.20 | 175 |
| 2022-09-21 | 30.46 | $29.20 | — |
| 2022-09-20 | 30.65 | $29.20 | 1560 |
| 2022-09-19 | 30.85 | $29.80 | 240 |
| 2022-09-16 | 31.02 | $30.20 | 380 |
| 2022-09-15 | 31.16 | $31.00 | — |
| 2022-09-14 | 31.23 | $31.00 | 3675 |
| 2022-09-13 | 31.32 | $31.20 | 14280 |
| 2022-09-12 | 31.40 | $31.80 | 110 |
| 2022-09-09 | 31.42 | $31.00 | 360 |
| 2022-09-08 | 31.51 | $29.40 | 300 |
| 2022-09-07 | 31.77 | $30.00 | 440 |
| 2022-09-06 | 31.99 | $30.00 | 400 |
| 2022-09-02 | 32.20 | $31.60 | 130 |
| 2022-09-01 | 32.26 | $29.00 | 3290 |
| 2022-08-31 | 32.58 | $31.20 | 520 |
| 2022-08-30 | 32.69 | $31.60 | 935 |
| 2022-08-29 | 32.75 | $33.00 | 610 |
| 2022-08-26 | 32.68 | $32.80 | 2935 |
| 2022-08-25 | 32.61 | $33.20 | 375 |
| 2022-08-24 | 32.48 | $33.60 | 3460 |
| 2022-08-23 | 32.30 | $33.20 | 2215 |
| 2022-08-22 | 32.14 | $32.00 | 8100 |
| 2022-08-19 | 32.07 | $33.60 | 740 |
| 2022-08-18 | 31.82 | $34.00 | 3125 |
| 2022-08-17 | 31.51 | $32.40 | 365 |
| 2022-08-16 | 31.32 | $34.00 | 3865 |
| 2022-08-15 | 30.95 | $32.80 | 1090 |
| 2022-08-12 | 30.67 | $30.80 | 990 |
| 2022-08-11 | 30.55 | $31.80 | 1805 |
| 2022-08-10 | 30.31 | $32.00 | 1800 |
| 2022-08-09 | 30.02 | $32.60 | 355 |
| 2022-08-08 | 29.65 | $30.20 | 1730 |
| 2022-08-05 | 29.49 | $31.20 | 790 |
| 2022-08-04 | 29.21 | $30.40 | 1280 |
| 2022-08-03 | 28.99 | $31.00 | 2505 |
| 2022-08-02 | 28.69 | $31.20 | 330 |
| 2022-08-01 | 28.35 | $31.20 | 780 |
| 2022-07-29 | 27.99 | $30.40 | 3640 |
| 2022-07-28 | 27.69 | $30.00 | 3625 |
| 2022-07-27 | 27.43 | $29.00 | — |
| 2022-07-26 | 27.25 | $29.00 | 655 |
| 2022-07-25 | 27.08 | $27.40 | 215 |
| 2022-07-22 | 27.07 | $29.20 | 260 |
| 2022-07-21 | 26.89 | $27.60 | 1805 |
| 2022-07-20 | 26.86 | $27.20 | 1220 |
| 2022-07-19 | 26.87 | $27.40 | 70 |
| 2022-07-18 | 26.87 | $26.60 | 55 |
| 2022-07-15 | 26.95 | $25.60 | 1055 |
| 2022-07-14 | 27.15 | $26.20 | 10 |
| 2022-07-13 | 27.31 | $26.40 | 130 |
| 2022-07-12 | 27.47 | $26.40 | 270 |
| 2022-07-11 | 27.65 | $26.60 | 140 |
| 2022-07-08 | 27.83 | $26.60 | 175 |
| 2022-07-07 | 28.04 | $26.60 | 235 |
| 2022-07-06 | 28.27 | $26.80 | 200 |
| 2022-07-05 | 28.50 | $26.20 | 395 |
| 2022-07-01 | 28.81 | $27.40 | 1375 |
| 2022-06-30 | 29.02 | $27.60 | 720 |
| 2022-06-29 | 29.22 | $28.00 | 225 |
| 2022-06-28 | 29.40 | $29.20 | 290 |
| 2022-06-27 | 29.48 | $29.20 | 380 |
| 2022-06-24 | 29.56 | $29.00 | 165 |
| 2022-06-23 | 29.68 | $29.00 | 425 |
| 2022-06-22 | 29.80 | $27.00 | 550 |
| 2022-06-21 | 30.14 | $29.60 | 465 |
| 2022-06-17 | 30.22 | $27.20 | 2415 |
| 2022-06-16 | 30.56 | $28.20 | 4025 |
| 2022-06-15 | 30.80 | $30.40 | — |
| 2022-06-14 | 30.83 | $30.40 | 2400 |
| 2022-06-13 | 30.86 | $30.20 | 2880 |
| 2022-06-10 | 30.91 | $30.80 | 1315 |
| 2022-06-09 | 30.89 | $31.40 | 205 |
| 2022-06-08 | 30.81 | $31.00 | 490 |
| 2022-06-07 | 30.75 | $31.40 | 545 |
| 2022-06-06 | 30.65 | $31.00 | 80 |
| 2022-06-03 | 30.59 | $30.60 | 430 |
| 2022-06-02 | 30.57 | $30.80 | 185 |
| 2022-06-01 | 30.54 | $30.80 | 685 |
| 2022-05-31 | 30.50 | $31.20 | 1040 |
| 2022-05-27 | 30.42 | $30.80 | 1285 |
| 2022-05-26 | 30.38 | $31.00 | 220 |
| 2022-05-25 | 30.32 | $31.20 | 565 |
| 2022-05-24 | 30.22 | $31.00 | 1080 |
| 2022-05-23 | 30.14 | $30.80 | 810 |
| 2022-05-20 | 30.08 | $30.60 | 975 |
| 2022-05-19 | 30.03 | $30.20 | 3640 |
| 2022-05-18 | 30.02 | $29.60 | 635 |
| 2022-05-17 | 30.07 | $30.20 | 175 |
| 2022-05-16 | 30.07 | $29.60 | 2520 |
| 2022-05-13 | 30.14 | $29.80 | 5 |
| 2022-05-12 | 30.19 | $29.00 | 55 |
| 2022-05-11 | 30.33 | $29.60 | 620 |
| 2022-05-10 | 30.42 | $29.80 | 775 |
| 2022-05-09 | 30.50 | $29.40 | 455 |
| 2022-05-06 | 30.63 | $31.20 | 10 |
| 2022-05-05 | 30.58 | $31.20 | 160 |
| 2022-05-04 | 30.54 | $31.40 | 325 |
| 2022-05-03 | 30.49 | $31.40 | 1840 |
| 2022-05-02 | 30.43 | $29.60 | 2650 |
| 2022-04-29 | 30.55 | $30.40 | 165 |
| 2022-04-28 | 30.61 | $30.20 | 140 |
| 2022-04-27 | 30.68 | $29.80 | 100 |
| 2022-04-26 | 30.80 | $29.20 | 220 |
| 2022-04-25 | 30.98 | $29.60 | 2295 |
| 2022-04-22 | 31.13 | $30.40 | 875 |
| 2022-04-21 | 31.21 | $30.40 | 2185 |
| 2022-04-20 | 31.29 | $31.00 | 935 |
| 2022-04-19 | 31.32 | $31.20 | 2690 |
| 2022-04-18 | 31.32 | $31.20 | 1050 |
| 2022-04-14 | 31.32 | $31.00 | 1460 |
| 2022-04-13 | 31.32 | $31.00 | 2025 |
| 2022-04-12 | 31.32 | $31.60 | 115 |
| 2022-04-11 | 31.26 | $31.80 | 2350 |
| 2022-04-08 | 31.16 | $31.20 | 260 |
| 2022-04-07 | 31.11 | $31.60 | 1725 |
| 2022-04-06 | 31.01 | $31.20 | 815 |
| 2022-04-05 | 30.95 | $32.40 | 1055 |
| 2022-04-04 | 30.77 | $31.40 | 100 |
| 2022-04-01 | 30.67 | $31.40 | 335 |
| 2022-03-31 | 30.57 | $31.60 | 885 |
| 2022-03-30 | 30.44 | $30.80 | 1985 |
| 2022-03-29 | 30.38 | $30.60 | 80 |
| 2022-03-28 | 30.35 | $31.00 | 115 |
| 2022-03-25 | 30.27 | $31.20 | 960 |
| 2022-03-24 | 30.18 | $30.60 | 635 |
| 2022-03-23 | 30.13 | $31.40 | 2600 |
| 2022-03-22 | 30.00 | $31.00 | 4965 |
| 2022-03-21 | 29.91 | $30.00 | 240 |
| 2022-03-18 | 29.92 | $30.60 | 245 |
| 2022-03-17 | 29.87 | $29.40 | — |
| 2022-03-16 | 29.95 | $29.40 | 425 |
| 2022-03-15 | 30.03 | $29.40 | 550 |
| 2022-03-14 | 30.12 | $28.40 | 1310 |
| 2022-03-11 | 30.32 | $30.40 | 1370 |
| 2022-03-10 | 30.32 | $29.80 | 855 |
| 2022-03-09 | 30.39 | $30.40 | 500 |
| 2022-03-08 | 30.40 | $30.40 | 255 |
| 2022-03-07 | 30.41 | $30.00 | 780 |
| 2022-03-04 | 30.46 | $29.80 | 2100 |
| 2022-03-03 | 30.53 | $30.00 | 900 |
| 2022-03-02 | 30.57 | $30.60 | 11295 |
| 2022-03-01 | 30.56 | $30.80 | 65 |
| 2022-02-28 | 30.51 | $31.20 | 140 |
| 2022-02-25 | 30.42 | $30.00 | 350 |
| 2022-02-24 | 30.44 | $29.60 | 490 |
| 2022-02-23 | 30.50 | $30.00 | 14020 |
| 2022-02-22 | 30.51 | $30.80 | 680 |
| 2022-02-18 | 30.44 | $30.60 | 640 |
| 2022-02-17 | 30.38 | $31.20 | 50 |
| 2022-02-16 | 30.26 | $31.40 | 50 |
| 2022-02-15 | 30.12 | $30.40 | 325 |
| 2022-02-14 | 30.07 | $30.80 | 1070 |
| 2022-02-11 | 29.98 | $30.60 | 660 |
| 2022-02-10 | 29.92 | $31.00 | 940 |
| 2022-02-09 | 29.81 | $30.60 | 80 |
| 2022-02-08 | 29.74 | $30.00 | 835 |
| 2022-02-07 | 29.72 | $30.40 | 1875 |
| 2022-02-04 | 29.67 | $31.00 | 630 |
| 2022-02-03 | 29.55 | $29.00 | 15 |
| 2022-02-02 | 29.62 | $30.00 | 1345 |
| 2022-02-01 | 29.60 | $29.00 | 460 |
| 2022-01-31 | 29.67 | $28.80 | 2895 |
| 2022-01-28 | 29.76 | $29.60 | 245 |
| 2022-01-27 | 29.77 | $29.40 | 75 |
| 2022-01-26 | 29.80 | $29.40 | 200 |
| 2022-01-25 | 29.81 | $29.20 | 110 |
| 2022-01-24 | 29.84 | $28.80 | 425 |
| 2022-01-21 | 29.90 | $29.20 | 105 |
| 2022-01-20 | 29.92 | $29.80 | 230 |
| 2022-01-19 | 29.87 | $30.80 | 50 |
| 2022-01-18 | 29.71 | $30.80 | 430 |
| 2022-01-14 | 29.53 | $30.60 | 310 |
| 2022-01-13 | 29.37 | $30.40 | 575 |
| 2022-01-12 | 29.20 | $30.20 | 580 |
| 2022-01-11 | 29.02 | $30.40 | 265 |
| 2022-01-10 | 28.82 | $30.40 | 95 |
| 2022-01-07 | 28.59 | $29.60 | 350 |
| 2022-01-06 | 28.44 | $29.60 | 45 |
| 2022-01-05 | 28.28 | $29.40 | 335 |
| 2022-01-04 | 28.13 | $30.00 | 1165 |
| 2022-01-03 | 27.91 | $28.60 | 480 |
| 2021-12-31 | 27.80 | $29.00 | 2080 |
| 2021-12-30 | 27.65 | $28.20 | 50 |
| 2021-12-29 | 27.57 | $29.00 | 410 |
| 2021-12-28 | 27.40 | $27.60 | 265 |
| 2021-12-27 | 27.37 | $27.60 | 175 |
| 2021-12-23 | 27.34 | $28.00 | 125 |
| 2021-12-22 | 27.27 | $27.40 | 345 |
| 2021-12-21 | 27.26 | $28.00 | 115 |
| 2021-12-20 | 27.21 | $26.80 | 525 |
| 2021-12-17 | 27.28 | $28.40 | 5 |
| 2021-12-16 | 27.21 | $28.60 | 555 |
| 2021-12-15 | 27.11 | $25.60 | — |
| 2021-12-14 | 27.32 | $25.60 | 275 |
| 2021-12-13 | 27.54 | $26.60 | 910 |
| 2021-12-10 | 27.68 | $27.60 | 350 |
| 2021-12-09 | 27.72 | $28.40 | 3135 |
| 2021-12-08 | 27.68 | $28.40 | 1130 |
| 2021-12-07 | 27.64 | $27.20 | 1740 |
| 2021-12-06 | 27.73 | $26.20 | 2100 |
| 2021-12-03 | 27.93 | $26.00 | 320 |
| 2021-12-02 | 28.16 | $27.00 | 3260 |
| 2021-12-01 | 28.31 | $27.00 | 290 |
| 2021-11-30 | 28.47 | $27.00 | 10105 |
| 2021-11-29 | 28.66 | $28.00 | 2250 |
| 2021-11-26 | 28.78 | $26.80 | 1675 |
| 2021-11-24 | 29.03 | $28.80 | 455 |
| 2021-11-23 | 29.11 | $29.20 | 400 |
| 2021-11-22 | 29.16 | $29.40 | 1000 |
| 2021-11-19 | 29.21 | $29.40 | 860 |
| 2021-11-18 | 29.27 | $29.20 | 820 |
| 2021-11-17 | 29.36 | $29.20 | 1785 |
| 2021-11-16 | 29.46 | $28.40 | 1505 |
| 2021-11-15 | 29.67 | $28.60 | 120 |
| 2021-11-12 | 29.87 | $28.40 | 1165 |
| 2021-11-11 | 30.09 | $28.00 | 1365 |
| 2021-11-10 | 30.37 | $27.80 | 3480 |
| 2021-11-09 | 30.67 | $29.00 | 2040 |
| 2021-11-08 | 30.85 | $29.00 | 2305 |
| 2021-11-05 | 31.07 | $28.60 | 2710 |
| 2021-11-04 | 31.35 | $29.40 | 590 |
| 2021-11-03 | 31.59 | $31.00 | 270 |
| 2021-11-02 | 31.68 | $29.40 | 7420 |
| 2021-11-01 | 31.94 | $32.60 | 565 |
| 2021-10-29 | 31.91 | $32.00 | 940 |
| 2021-10-28 | 31.93 | $31.60 | 2355 |
| 2021-10-27 | 32.00 | $32.20 | 3130 |
| 2021-10-26 | 32.00 | $32.00 | 2020 |
| 2021-10-25 | 32.03 | $32.00 | 60 |
| 2021-10-22 | 32.05 | $31.60 | 170 |
| 2021-10-21 | 32.12 | $32.20 | 690 |
| 2021-10-20 | 32.13 | $32.40 | 1655 |
| 2021-10-19 | 32.10 | $33.00 | 2755 |
| 2021-10-18 | 32.01 | $31.80 | 1315 |
| 2021-10-15 | 32.04 | $30.00 | 1865 |
| 2021-10-14 | 32.25 | $30.60 | 3320 |
| 2021-10-13 | 32.40 | $28.40 | 6470 |
| 2021-10-12 | 32.78 | $28.60 | 40095 |
| 2021-10-11 | 33.15 | $35.60 | 2575 |
| 2021-10-08 | 32.84 | $35.20 | 640 |
| 2021-10-07 | 32.55 | $35.20 | 410 |
| 2021-10-06 | 32.23 | $33.20 | 1045 |
| 2021-10-05 | 32.10 | $33.00 | 26650 |
| 2021-10-04 | 31.97 | $34.20 | 1195 |
| 2021-10-01 | 31.70 | $32.40 | 490 |
| 2021-09-30 | 31.59 | $32.00 | 70 |
| 2021-09-29 | 31.52 | $32.00 | 1170 |
| 2021-09-28 | 31.45 | $31.60 | 1430 |
| 2021-09-27 | 31.41 | $32.40 | 2110 |
| 2021-09-24 | 31.29 | $33.00 | 500 |
| 2021-09-23 | 31.10 | $30.00 | — |
| 2021-09-22 | 31.20 | $30.00 | 10 |
| 2021-09-21 | 31.31 | $32.40 | 330 |
| 2021-09-20 | 31.17 | $32.00 | 80 |
| 2021-09-17 | 31.07 | $31.40 | 260 |
| 2021-09-16 | 31.01 | $31.60 | — |
| 2021-09-15 | 30.93 | $31.60 | 30 |
| 2021-09-14 | 30.84 | $32.40 | 10 |
| 2021-09-13 | 30.67 | $31.00 | 445 |
| 2021-09-10 | 30.62 | $31.00 | 410 |
| 2021-09-09 | 30.56 | $30.40 | 250 |
| 2021-09-08 | 30.56 | $31.00 | 45 |
| 2021-09-07 | 30.50 | $30.00 | 130 |
| 2021-09-03 | 30.52 | $30.00 | — |
| 2021-09-02 | 30.54 | $30.00 | 770 |
| 2021-09-01 | 30.56 | $31.00 | 25 |
| 2021-08-31 | 30.48 | $31.80 | 115 |
| 2021-08-30 | 30.30 | $31.00 | — |
| 2021-08-27 | 30.20 | $31.00 | 340 |
| 2021-08-26 | 30.09 | $30.80 | 115 |
| 2021-08-25 | 29.99 | $31.00 | 145 |
| 2021-08-24 | 29.87 | $30.20 | 50 |
| 2021-08-23 | 29.83 | $30.60 | 375 |
| 2021-08-20 | 29.74 | $30.00 | 835 |
| 2021-08-19 | 29.70 | $30.00 | — |
| 2021-08-18 | 29.65 | $30.00 | 25 |
| 2021-08-17 | 29.58 | $30.40 | 1605 |
| 2021-08-16 | 29.46 | $30.40 | 480 |
| 2021-08-13 | 29.33 | $28.60 | 140 |
| 2021-08-12 | 29.37 | $31.00 | 30 |
| 2021-08-11 | 29.18 | $29.00 | — |
| 2021-08-10 | 29.17 | $29.00 | — |
| 2021-08-09 | 29.16 | $29.00 | 1120 |
| 2021-08-06 | 29.16 | $29.60 | 50 |
| 2021-08-05 | 29.09 | $30.40 | 125 |
| 2021-08-04 | 28.94 | $28.20 | 110 |
| 2021-08-03 | 29.01 | $29.20 | 75 |
| 2021-08-02 | 28.98 | $29.60 | — |
| 2021-07-30 | 28.92 | $29.60 | 700 |
| 2021-07-29 | 28.87 | $29.60 | 100 |
| 2021-07-28 | 28.81 | $30.40 | 330 |
| 2021-07-27 | 28.67 | $30.40 | 410 |
| 2021-07-26 | 28.54 | $29.40 | 1250 |
| 2021-07-23 | 28.50 | $27.60 | — |
| 2021-07-22 | 28.65 | $27.60 | 115 |
| 2021-07-21 | 28.80 | $26.60 | 2290 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.28
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.91
Average
20.34
Maximum
34.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.28 | $13.36 | 587945 |
| 2026-07-16 | 13.30 | $13.34 | 938183 |
| 2026-07-15 | 13.32 | $13.28 | 866600 |
| 2026-07-14 | 13.36 | $13.34 | 651600 |
| 2026-07-13 | 13.39 | $13.74 | 916928 |
| 2026-07-10 | 13.35 | $13.38 | 766543 |
| 2026-07-09 | 13.37 | $13.68 | 764800 |
| 2026-07-08 | 13.34 | $13.94 | 1.2M |
| 2026-07-07 | 13.26 | $13.92 | 1.1M |
| 2026-07-06 | 13.16 | $13.44 | 1.0M |
| 2026-07-02 | 13.16 | $14.30 | 1.2M |
| 2026-07-01 | 12.97 | $13.57 | 1.4M |
| 2026-06-30 | 12.91 | $13.86 | 1.4M |
| 2026-06-29 | 12.79 | $13.48 | 1.4M |
| 2026-06-26 | 12.72 | $12.98 | 3.3M |
| 2026-06-25 | 12.76 | $12.52 | 1.0M |
| 2026-06-24 | 12.91 | $12.77 | 874545 |
| 2026-06-23 | 13.03 | $12.93 | 968126 |
| 2026-06-22 | 13.15 | $13.12 | 2.0M |
| 2026-06-18 | 13.24 | $13.00 | 4.7M |
| 2026-06-17 | 13.38 | $12.99 | 1.2M |
| 2026-06-16 | 13.55 | $13.25 | 789712 |
| 2026-06-15 | 13.70 | $13.16 | 1.2M |
| 2026-06-12 | 13.89 | $13.85 | 683728 |
| 2026-06-11 | 13.97 | $13.73 | 718411 |
| 2026-06-10 | 14.10 | $14.34 | 668550 |
| 2026-06-09 | 14.12 | $13.73 | 947401 |
| 2026-06-08 | 14.27 | $13.83 | 576100 |
| 2026-06-05 | 14.43 | $13.82 | 824960 |
| 2026-06-04 | 14.62 | $14.11 | 687762 |
| 2026-06-03 | 14.79 | $14.06 | 1.0M |
| 2026-06-02 | 14.99 | $14.27 | 1.9M |
| 2026-06-01 | 15.19 | $14.91 | 926434 |
| 2026-05-29 | 15.28 | $14.55 | 929900 |
| 2026-05-28 | 15.47 | $14.83 | 890740 |
| 2026-05-27 | 15.63 | $14.54 | 1.2M |
| 2026-05-26 | 15.88 | $15.11 | 739797 |
| 2026-05-22 | 16.04 | $15.49 | 555100 |
| 2026-05-21 | 16.16 | $15.76 | 506436 |
| 2026-05-20 | 16.23 | $16.36 | 612141 |
| 2026-05-19 | 16.19 | $16.78 | 712200 |
| 2026-05-18 | 16.05 | $16.54 | 608906 |
| 2026-05-15 | 15.94 | $16.08 | 691842 |
| 2026-05-14 | 15.91 | $16.14 | 462325 |
| 2026-05-13 | 15.87 | $15.58 | 566318 |
| 2026-05-12 | 15.93 | $15.87 | 654515 |
| 2026-05-11 | 15.94 | $15.71 | 770943 |
| 2026-05-08 | 15.99 | $15.65 | 660000 |
| 2026-05-07 | 16.06 | $15.57 | 1.3M |
| 2026-05-06 | 16.16 | $15.35 | 797600 |
| 2026-05-05 | 16.31 | $16.36 | 468902 |
| 2026-05-04 | 16.28 | $16.82 | 553012 |
| 2026-05-01 | 16.15 | $16.45 | 527400 |
| 2026-04-30 | 16.07 | $16.65 | 638926 |
| 2026-04-29 | 15.94 | $16.36 | 658148 |
| 2026-04-28 | 15.84 | $16.00 | 452300 |
| 2026-04-27 | 15.81 | $15.67 | 617156 |
| 2026-04-24 | 15.84 | $15.48 | 538200 |
| 2026-04-23 | 15.92 | $15.60 | 559686 |
| 2026-04-22 | 15.98 | $15.53 | 470959 |
| 2026-04-21 | 16.07 | $15.19 | 524148 |
| 2026-04-20 | 16.24 | $15.31 | 749035 |
| 2026-04-17 | 16.41 | $15.21 | 1.4M |
| 2026-04-16 | 16.64 | $15.77 | 880506 |
| 2026-04-15 | 16.77 | $15.55 | 1.3M |
| 2026-04-14 | 16.97 | $15.77 | 615209 |
| 2026-04-13 | 17.16 | $16.16 | 712045 |
| 2026-04-10 | 17.28 | $16.70 | 580243 |
| 2026-04-09 | 17.31 | $16.33 | 568300 |
| 2026-04-08 | 17.42 | $16.55 | 1.2M |
| 2026-04-07 | 17.49 | $16.89 | 776500 |
| 2026-04-06 | 17.50 | $17.25 | 464700 |
| 2026-04-02 | 17.42 | $17.09 | 950600 |
| 2026-04-01 | 17.36 | $16.74 | 1.6M |
| 2026-03-31 | 17.36 | $17.44 | 1.9M |
| 2026-03-30 | 17.20 | $18.30 | 1.3M |
| 2026-03-27 | 16.83 | $18.16 | 1.8M |
| 2026-03-26 | 16.42 | $17.77 | 1.6M |
| 2026-03-25 | 16.03 | $17.38 | 1.5M |
| 2026-03-24 | 15.64 | $16.62 | 2.5M |
| 2026-03-23 | 15.36 | $15.64 | 2.0M |
| 2026-03-20 | 15.22 | $16.20 | 8.0M |
| 2026-03-19 | 14.95 | $16.19 | 2.0M |
| 2026-03-18 | 14.63 | $14.96 | 1.7M |
| 2026-03-17 | 14.51 | $14.53 | 1.0M |
| 2026-03-16 | 14.47 | $14.27 | 809668 |
| 2026-03-13 | 14.47 | $14.61 | 1.1M |
| 2026-03-12 | 14.40 | $14.44 | 1.3M |
| 2026-03-11 | 14.35 | $14.50 | 1.3M |
| 2026-03-10 | 14.28 | $14.24 | 1.6M |
| 2026-03-09 | 14.25 | $14.73 | 1.9M |
| 2026-03-06 | 14.11 | $14.55 | 759111 |
| 2026-03-05 | 13.98 | $14.54 | 843200 |
| 2026-03-04 | 13.83 | $14.57 | 964319 |
| 2026-03-03 | 13.65 | $14.52 | 1.4M |
| 2026-03-02 | 13.45 | $13.91 | 793595 |
| 2026-02-27 | 13.35 | $13.76 | 2.3M |
| 2026-02-26 | 13.27 | $13.22 | 549600 |
| 2026-02-25 | 13.28 | $13.06 | 480300 |
| 2026-02-24 | 13.33 | $13.13 | 778558 |
| 2026-02-23 | 13.38 | $13.63 | 609603 |
| 2026-02-20 | 13.32 | $13.69 | 307214 |
| 2026-02-19 | 13.24 | $13.87 | 831431 |
| 2026-02-18 | 13.12 | $13.45 | 506607 |
| 2026-02-17 | 13.06 | $13.09 | 497500 |
| 2026-02-13 | 13.07 | $13.21 | 517700 |
| 2026-02-12 | 13.06 | $13.16 | 427332 |
| 2026-02-11 | 13.06 | $13.46 | 842900 |
| 2026-02-10 | 12.99 | $13.19 | 456122 |
| 2026-02-09 | 12.97 | $13.43 | 289800 |
| 2026-02-06 | 12.91 | $13.35 | 583108 |
| 2026-02-05 | 12.84 | $12.80 | 503800 |
| 2026-02-04 | 12.89 | $13.15 | 590204 |
| 2026-02-03 | 12.87 | $12.99 | 409748 |
| 2026-02-02 | 12.88 | $12.99 | 538023 |
| 2026-01-30 | 12.90 | $13.39 | 462500 |
| 2026-01-29 | 12.83 | $13.14 | 342742 |
| 2026-01-28 | 12.82 | $12.99 | 489886 |
| 2026-01-27 | 12.83 | $13.15 | 377323 |
| 2026-01-26 | 12.82 | $13.17 | 341900 |
| 2026-01-23 | 12.80 | $12.85 | 497816 |
| 2026-01-22 | 12.84 | $12.95 | 450400 |
| 2026-01-21 | 12.88 | $13.07 | 1.1M |
| 2026-01-20 | 12.90 | $12.55 | 761091 |
| 2026-01-16 | 13.04 | $12.47 | 795200 |
| 2026-01-15 | 13.22 | $12.44 | 770263 |
| 2026-01-14 | 13.44 | $13.06 | 658702 |
| 2026-01-13 | 13.56 | $12.93 | 529713 |
| 2026-01-12 | 13.73 | $12.78 | 442135 |
| 2026-01-09 | 13.97 | $13.30 | 604670 |
| 2026-01-08 | 14.13 | $14.15 | 558400 |
| 2026-01-07 | 14.14 | $13.48 | 954233 |
| 2026-01-06 | 14.29 | $13.83 | 498726 |
| 2026-01-05 | 14.40 | $14.26 | 589900 |
| 2026-01-02 | 14.43 | $14.80 | 609923 |
| 2025-12-31 | 14.35 | $14.48 | 290749 |
| 2025-12-30 | 14.33 | $14.46 | 203500 |
| 2025-12-29 | 14.31 | $14.41 | 293500 |
| 2025-12-26 | 14.30 | $14.27 | 205814 |
| 2025-12-24 | 14.32 | $14.43 | 136300 |
| 2025-12-23 | 14.30 | $14.46 | 874600 |
| 2025-12-22 | 14.28 | $14.00 | 368218 |
| 2025-12-19 | 14.35 | $13.71 | 1.3M |
| 2025-12-18 | 14.50 | $13.78 | 464600 |
| 2025-12-17 | 14.65 | $14.07 | 377200 |
| 2025-12-16 | 14.77 | $13.61 | 878600 |
| 2025-12-15 | 15.00 | $13.74 | 811544 |
| 2025-12-12 | 15.24 | $14.34 | 695075 |
| 2025-12-11 | 15.39 | $14.59 | 616950 |
| 2025-12-10 | 15.51 | $15.40 | 1.6M |
| 2025-12-09 | 15.47 | $15.67 | 693135 |
| 2025-12-08 | 15.37 | $15.41 | 1.2M |
| 2025-12-05 | 15.30 | $15.84 | 559000 |
| 2025-12-04 | 15.13 | $15.32 | 1.1M |
| 2025-12-03 | 15.04 | $15.19 | 338522 |
| 2025-12-02 | 14.96 | $14.79 | 370021 |
| 2025-12-01 | 14.95 | $14.69 | 379700 |
| 2025-11-28 | 14.96 | $15.04 | 308200 |
| 2025-11-26 | 14.89 | $14.74 | 477400 |
| 2025-11-25 | 14.87 | $14.89 | 628000 |
| 2025-11-24 | 14.82 | $14.80 | 847600 |
| 2025-11-21 | 14.77 | $14.61 | 451700 |
| 2025-11-20 | 14.75 | $14.31 | 550600 |
| 2025-11-19 | 14.79 | $15.13 | 459300 |
| 2025-11-18 | 14.66 | $15.41 | 272000 |
| 2025-11-17 | 14.44 | $15.33 | 471804 |
| 2025-11-14 | 14.21 | $15.36 | 748400 |
| 2025-11-13 | 13.93 | $14.80 | 535600 |
| 2025-11-12 | 13.72 | $14.72 | 330800 |
| 2025-11-11 | 13.49 | $14.69 | 690636 |
| 2025-11-10 | 13.24 | $14.04 | 333127 |
| 2025-11-07 | 13.08 | $13.90 | 433800 |
| 2025-11-06 | 12.92 | $13.74 | 330387 |
| 2025-11-05 | 12.78 | $13.71 | 536900 |
| 2025-11-04 | 12.62 | $13.56 | 621300 |
| 2025-11-03 | 12.47 | $12.64 | 670500 |
| 2025-10-31 | 12.49 | $12.65 | 507200 |
| 2025-10-30 | 12.52 | $12.51 | 261700 |
| 2025-10-29 | 12.58 | $12.61 | 377500 |
| 2025-10-28 | 12.63 | $12.68 | 392900 |
| 2025-10-27 | 12.68 | $13.27 | 581300 |
| 2025-10-24 | 12.62 | $13.10 | 241700 |
| 2025-10-23 | 12.59 | $13.01 | 304100 |
| 2025-10-22 | 12.57 | $12.82 | 269200 |
| 2025-10-21 | 12.60 | $12.57 | 409400 |
| 2025-10-20 | 12.69 | $12.84 | 293900 |
| 2025-10-17 | 12.74 | $12.62 | 320100 |
| 2025-10-16 | 12.84 | $12.49 | 380700 |
| 2025-10-15 | 13.00 | $12.64 | 366800 |
| 2025-10-14 | 13.15 | $12.68 | 375100 |
| 2025-10-13 | 13.32 | $12.96 | 343000 |
| 2025-10-10 | 13.47 | $12.97 | 447200 |
| 2025-10-09 | 13.63 | $13.36 | 364300 |
| 2025-10-08 | 13.75 | $13.85 | 419200 |
| 2025-10-07 | 13.79 | $13.88 | 557200 |
| 2025-10-06 | 13.82 | $13.40 | 480300 |
| 2025-10-03 | 13.97 | $13.70 | 559200 |
| 2025-10-02 | 14.08 | $13.89 | 623800 |
| 2025-10-01 | 14.17 | $14.06 | 525200 |
| 2025-09-30 | 14.24 | $14.01 | 557900 |
| 2025-09-29 | 14.33 | $13.96 | 381300 |
| 2025-09-26 | 14.46 | $14.33 | 508900 |
| 2025-09-25 | 14.52 | $14.49 | 600300 |
| 2025-09-24 | 14.57 | $14.48 | 490500 |
| 2025-09-23 | 14.63 | $14.34 | 711000 |
| 2025-09-22 | 14.72 | $13.97 | 586800 |
| 2025-09-19 | 14.92 | $14.02 | 1.0M |
| 2025-09-18 | 15.13 | $14.25 | 1.2M |
| 2025-09-17 | 15.33 | $14.04 | 2.7M |
| 2025-09-16 | 15.61 | $15.41 | 235600 |
| 2025-09-15 | 15.65 | $15.20 | 205200 |
| 2025-09-12 | 15.73 | $15.31 | 307500 |
| 2025-09-11 | 15.80 | $15.73 | 289800 |
| 2025-09-10 | 15.80 | $15.74 | 486200 |
| 2025-09-09 | 15.79 | $15.58 | 360900 |
| 2025-09-08 | 15.81 | $14.87 | 259100 |
| 2025-09-05 | 15.98 | $15.05 | 214000 |
| 2025-09-04 | 16.15 | $15.53 | 250800 |
| 2025-09-03 | 16.23 | $15.71 | 273600 |
| 2025-09-02 | 16.29 | $15.90 | 349400 |
| 2025-08-29 | 16.32 | $16.47 | 289100 |
| 2025-08-28 | 16.22 | $16.61 | 287300 |
| 2025-08-27 | 16.08 | $16.43 | 258300 |
| 2025-08-26 | 15.95 | $16.37 | 270500 |
| 2025-08-25 | 15.81 | $16.25 | 542400 |
| 2025-08-22 | 15.68 | $16.60 | 511300 |
| 2025-08-21 | 15.44 | $16.20 | 354700 |
| 2025-08-20 | 15.25 | $15.69 | 412800 |
| 2025-08-19 | 15.13 | $15.12 | 261100 |
| 2025-08-18 | 15.11 | $15.12 | 170700 |
| 2025-08-15 | 15.09 | $15.10 | 293400 |
| 2025-08-14 | 15.07 | $15.16 | 222300 |
| 2025-08-13 | 15.03 | $15.26 | 254400 |
| 2025-08-12 | 14.97 | $15.37 | 306600 |
| 2025-08-11 | 14.87 | $15.57 | 501100 |
| 2025-08-08 | 14.71 | $14.56 | 244000 |
| 2025-08-07 | 14.74 | $14.42 | 172000 |
| 2025-08-06 | 14.80 | $14.48 | 175200 |
| 2025-08-05 | 14.87 | $14.56 | 161500 |
| 2025-08-04 | 14.92 | $14.48 | 179100 |
| 2025-08-01 | 14.99 | $14.30 | 413000 |
| 2025-07-31 | 15.12 | $15.06 | 318700 |
| 2025-07-30 | 15.11 | $15.21 | 463900 |
| 2025-07-29 | 15.06 | $15.68 | 329400 |
| 2025-07-28 | 14.90 | $15.41 | 371800 |
| 2025-07-25 | 14.77 | $14.91 | 187100 |
| 2025-07-24 | 14.72 | $14.91 | 165700 |
| 2025-07-23 | 14.67 | $14.93 | 451900 |
| 2025-07-22 | 14.61 | $14.60 | 319300 |
| 2025-07-21 | 14.60 | $14.37 | 287300 |
| 2025-07-18 | 14.64 | $14.32 | 564800 |
| 2025-07-17 | 14.70 | $14.28 | 459100 |
| 2025-07-16 | 14.77 | $14.70 | 338900 |
| 2025-07-15 | 14.77 | $14.60 | 446400 |
| 2025-07-14 | 14.79 | $15.13 | 204800 |
| 2025-07-11 | 14.69 | $14.84 | 221100 |
| 2025-07-10 | 14.64 | $14.47 | 277200 |
| 2025-07-09 | 14.66 | $14.44 | 231400 |
| 2025-07-08 | 14.69 | $14.30 | 356700 |
| 2025-07-07 | 14.75 | $14.31 | 323100 |
| 2025-07-03 | 14.82 | $14.45 | 174000 |
| 2025-07-02 | 14.87 | $14.37 | 484900 |
| 2025-07-01 | 14.94 | $14.33 | 452700 |
| 2025-06-30 | 15.03 | $14.67 | 458900 |
| 2025-06-27 | 15.06 | $14.96 | 2.1M |
| 2025-06-26 | 15.03 | $14.77 | 452700 |
| 2025-06-25 | 15.03 | $14.78 | 410000 |
| 2025-06-24 | 15.03 | $15.21 | 710300 |
| 2025-06-23 | 14.94 | $14.87 | 367300 |
| 2025-06-20 | 14.90 | $15.04 | 577200 |
| 2025-06-18 | 14.81 | $15.08 | 369900 |
| 2025-06-17 | 14.70 | $14.91 | 527900 |
| 2025-06-16 | 14.60 | $14.57 | 610800 |
| 2025-06-13 | 14.56 | $14.58 | 866700 |
| 2025-06-12 | 14.51 | $14.02 | 673800 |
| 2025-06-11 | 14.56 | $14.84 | 369800 |
| 2025-06-10 | 14.45 | $14.64 | 611600 |
| 2025-06-09 | 14.36 | $14.33 | 557400 |
| 2025-06-06 | 14.32 | $14.30 | 356200 |
| 2025-06-05 | 14.27 | $14.01 | 370600 |
| 2025-06-04 | 14.28 | $14.13 | 388100 |
| 2025-06-03 | 14.26 | $14.09 | 284800 |
| 2025-06-02 | 14.24 | $14.12 | 380000 |
| 2025-05-30 | 14.20 | $13.97 | 445900 |
| 2025-05-29 | 14.20 | $14.15 | 366500 |
| 2025-05-28 | 14.15 | $14.34 | 587300 |
| 2025-05-27 | 14.04 | $14.46 | 480700 |
| 2025-05-23 | 13.90 | $14.06 | 281300 |
| 2025-05-22 | 13.81 | $13.92 | 222600 |
| 2025-05-21 | 13.74 | $13.72 | 230400 |
| 2025-05-20 | 13.69 | $14.01 | 357900 |
| 2025-05-19 | 13.57 | $13.79 | 490300 |
| 2025-05-16 | 13.48 | $13.72 | 249700 |
| 2025-05-15 | 13.38 | $13.76 | 284100 |
| 2025-05-14 | 13.26 | $13.87 | 459600 |
| 2025-05-13 | 13.09 | $13.99 | 605400 |
| 2025-05-12 | 12.87 | $13.26 | 433200 |
| 2025-05-09 | 12.77 | $13.10 | 312800 |
| 2025-05-08 | 12.68 | $13.10 | 325000 |
| 2025-05-07 | 12.58 | $12.96 | 362500 |
| 2025-05-06 | 12.49 | $12.93 | 363100 |
| 2025-05-05 | 12.40 | $12.90 | 351100 |
| 2025-05-02 | 12.29 | $13.04 | 253300 |
| 2025-05-01 | 12.14 | $12.61 | 290900 |
| 2025-04-30 | 12.05 | $12.41 | 341500 |
| 2025-04-29 | 12.00 | $12.80 | 417000 |
| 2025-04-28 | 11.85 | $12.72 | 223500 |
| 2025-04-25 | 11.70 | $12.59 | 214400 |
| 2025-04-24 | 11.56 | $12.34 | 370600 |
| 2025-04-23 | 11.44 | $12.05 | 477700 |
| 2025-04-22 | 11.38 | $12.04 | 370200 |
| 2025-04-21 | 11.30 | $11.47 | 272400 |
| 2025-04-17 | 11.34 | $11.75 | 407800 |
| 2025-04-16 | 11.33 | $11.76 | 483000 |
| 2025-04-15 | 11.33 | $11.22 | 347100 |
| 2025-04-14 | 11.43 | $11.20 | 326600 |
| 2025-04-11 | 11.57 | $11.18 | 593000 |
| 2025-04-10 | 11.73 | $10.80 | 716200 |
| 2025-04-09 | 12.00 | $11.50 | 1.6M |
| 2025-04-08 | 12.18 | $10.63 | 584400 |
| 2025-04-07 | 12.57 | $11.33 | 777000 |
| 2025-04-04 | 12.87 | $11.85 | 866100 |
| 2025-04-03 | 13.12 | $12.97 | 465400 |
| 2025-04-02 | 13.17 | $14.02 | 259800 |
| 2025-04-01 | 13.00 | $13.74 | 306200 |
| 2025-03-31 | 12.88 | $13.52 | 358900 |
| 2025-03-28 | 12.78 | $13.44 | 412100 |
| 2025-03-27 | 12.68 | $13.42 | 214400 |
| 2025-03-26 | 12.57 | $13.45 | 360600 |
| 2025-03-25 | 12.45 | $13.16 | 403900 |
| 2025-03-24 | 12.36 | $13.35 | 423700 |
| 2025-03-21 | 12.23 | $13.28 | 460900 |
| 2025-03-20 | 12.10 | $13.66 | 778000 |
| 2025-03-19 | 11.87 | $13.28 | 725100 |
| 2025-03-18 | 11.69 | $13.06 | 585200 |
| 2025-03-17 | 11.53 | $13.06 | 818500 |
| 2025-03-14 | 11.35 | $11.95 | 374900 |
| 2025-03-13 | 11.39 | $11.71 | 372200 |
| 2025-03-12 | 11.49 | $11.57 | 488100 |
| 2025-03-11 | 11.65 | $11.19 | 632300 |
| 2025-03-10 | 11.92 | $10.96 | 882500 |
| 2025-03-07 | 12.29 | $11.28 | 1.0M |
| 2025-03-06 | 12.66 | $11.18 | 784200 |
| 2025-03-05 | 13.12 | $11.96 | 1.2M |
| 2025-03-04 | 13.50 | $12.51 | 1.1M |
| 2025-03-03 | 13.83 | $12.56 | 618600 |
| 2025-02-28 | 14.20 | $13.31 | 475400 |
| 2025-02-27 | 14.48 | $13.39 | 697000 |
| 2025-02-26 | 14.79 | $13.83 | 758400 |
| 2025-02-25 | 15.07 | $13.89 | 1.0M |
| 2025-02-24 | 15.37 | $13.98 | 622900 |
| 2025-02-21 | 15.72 | $14.02 | 974100 |
| 2025-02-20 | 16.11 | $14.38 | 3.1M |
| 2025-02-19 | 16.48 | $15.01 | 1.1M |
| 2025-02-18 | 16.79 | $16.73 | 133800 |
| 2025-02-14 | 16.78 | $16.90 | 133300 |
| 2025-02-13 | 16.73 | $16.63 | 144600 |
| 2025-02-12 | 16.73 | $17.00 | 366500 |
| 2025-02-11 | 16.65 | $16.87 | 207800 |
| 2025-02-10 | 16.58 | $16.65 | 227600 |
| 2025-02-07 | 16.55 | $16.38 | 112900 |
| 2025-02-06 | 16.57 | $16.57 | 122100 |
| 2025-02-05 | 16.55 | $16.83 | 187100 |
| 2025-02-04 | 16.47 | $16.77 | 117800 |
| 2025-02-03 | 16.39 | $16.60 | 371400 |
| 2025-01-31 | 16.34 | $15.94 | 250800 |
| 2025-01-30 | 16.41 | $16.17 | 139900 |
| 2025-01-29 | 16.45 | $16.32 | 148700 |
| 2025-01-28 | 16.46 | $16.23 | 242100 |
| 2025-01-27 | 16.49 | $16.40 | 384600 |
| 2025-01-24 | 16.49 | $15.77 | 239900 |
| 2025-01-23 | 16.63 | $16.19 | 322600 |
| 2025-01-22 | 16.69 | $16.24 | 154700 |
| 2025-01-21 | 16.75 | $16.34 | 188400 |
| 2025-01-17 | 16.79 | $16.27 | 141800 |
| 2025-01-16 | 16.86 | $16.68 | 182600 |
| 2025-01-15 | 16.85 | $16.63 | 133500 |
| 2025-01-14 | 16.84 | $16.53 | 236200 |
| 2025-01-13 | 16.86 | $16.41 | 202300 |
| 2025-01-10 | 16.89 | $16.47 | 196800 |
| 2025-01-08 | 16.92 | $16.65 | 192300 |
| 2025-01-07 | 16.91 | $16.88 | 325200 |
| 2025-01-06 | 16.85 | $16.68 | 322200 |
| 2025-01-03 | 16.81 | $17.15 | 380400 |
| 2025-01-02 | 16.67 | $17.51 | 250500 |
| 2024-12-31 | 16.42 | $16.80 | 127700 |
| 2024-12-30 | 16.28 | $16.72 | 279900 |
| 2024-12-27 | 16.14 | $15.93 | 163000 |
| 2024-12-26 | 16.13 | $16.15 | 112400 |
| 2024-12-24 | 16.07 | $15.93 | 130500 |
| 2024-12-23 | 16.05 | $15.48 | 84800 |
| 2024-12-20 | 16.12 | $15.47 | 454400 |
| 2024-12-19 | 16.19 | $14.77 | 225900 |
| 2024-12-18 | 16.43 | $15.13 | 203800 |
| 2024-12-17 | 16.62 | $15.69 | 156400 |
| 2024-12-16 | 16.71 | $15.95 | 225300 |
| 2024-12-13 | 16.77 | $16.86 | 204400 |
| 2024-12-12 | 16.63 | $16.76 | 163600 |
| 2024-12-11 | 16.49 | $16.54 | 234100 |
| 2024-12-10 | 16.36 | $15.50 | 230100 |
| 2024-12-09 | 16.43 | $15.45 | 123000 |
| 2024-12-06 | 16.52 | $15.35 | 257800 |
| 2024-12-05 | 16.63 | $16.15 | 313700 |
| 2024-12-04 | 16.58 | $16.65 | 384800 |
| 2024-12-03 | 16.42 | $16.65 | 489800 |
| 2024-12-02 | 16.22 | $15.99 | 408400 |
| 2024-11-29 | 16.12 | $16.36 | 146200 |
| 2024-11-27 | 15.92 | $16.23 | 193600 |
| 2024-11-26 | 15.70 | $16.04 | 294400 |
| 2024-11-25 | 15.49 | $15.92 | 332400 |
| 2024-11-22 | 15.26 | $15.85 | 283700 |
| 2024-11-21 | 15.00 | $16.19 | 433200 |
| 2024-11-20 | 14.61 | $16.11 | 394000 |
| 2024-11-19 | 14.18 | $15.85 | 504100 |
| 2024-11-18 | 13.73 | $15.09 | 314700 |
| 2024-11-15 | 13.37 | $14.35 | 248000 |
| 2024-11-14 | 13.09 | $14.15 | 434800 |
| 2024-11-13 | 12.81 | $13.37 | 312000 |
| 2024-11-12 | 12.65 | $12.87 | 326100 |
| 2024-11-11 | 12.57 | $12.86 | 211300 |
| 2024-11-08 | 12.47 | $12.67 | 178300 |
| 2024-11-07 | 12.40 | $13.14 | 248400 |
| 2024-11-06 | 12.21 | $13.32 | 585200 |
| 2024-11-05 | 11.96 | $12.47 | 283300 |
| 2024-11-04 | 11.84 | $12.02 | 159400 |
| 2024-11-01 | 11.80 | $11.96 | 163200 |
| 2024-10-31 | 11.76 | $12.00 | 193400 |
| 2024-10-30 | 11.71 | $12.06 | 276300 |
| 2024-10-29 | 11.64 | $11.72 | 128500 |
| 2024-10-28 | 11.63 | $11.68 | 159800 |
| 2024-10-25 | 11.63 | $11.80 | 170700 |
| 2024-10-24 | 11.60 | $11.67 | 110400 |
| 2024-10-23 | 11.60 | $11.62 | 261900 |
| 2024-10-22 | 11.60 | $11.75 | 204200 |
| 2024-10-21 | 11.58 | $11.61 | 204300 |
| 2024-10-18 | 11.59 | $11.46 | 174500 |
| 2024-10-17 | 11.63 | $11.64 | 132800 |
| 2024-10-16 | 11.64 | $11.67 | 193200 |
| 2024-10-15 | 11.65 | $11.70 | 172200 |
| 2024-10-14 | 11.65 | $11.77 | 226500 |
| 2024-10-11 | 11.63 | $12.06 | 184600 |
| 2024-10-10 | 11.56 | $11.93 | 120200 |
| 2024-10-09 | 11.50 | $11.79 | 105300 |
| 2024-10-08 | 11.46 | $11.76 | 149300 |
| 2024-10-07 | 11.42 | $12.12 | 134600 |
| 2024-10-04 | 11.30 | $11.92 | 212100 |
| 2024-10-03 | 11.21 | $11.76 | 359100 |
| 2024-10-02 | 11.13 | $11.74 | 267800 |
| 2024-10-01 | 11.06 | $11.65 | 457200 |
| 2024-09-30 | 10.99 | $11.38 | 266200 |
| 2024-09-27 | 10.97 | $11.59 | 154800 |
| 2024-09-26 | 10.91 | $11.24 | 283200 |
| 2024-09-25 | 10.91 | $10.90 | 247600 |
| 2024-09-24 | 10.99 | $11.23 | 215000 |
| 2024-09-23 | 11.02 | $11.32 | 210500 |
| 2024-09-20 | 11.04 | $11.31 | 602000 |
| 2024-09-19 | 11.06 | $11.66 | 198700 |
| 2024-09-18 | 11.02 | $11.63 | 247000 |
| 2024-09-17 | 10.99 | $11.54 | 299800 |
| 2024-09-16 | 10.98 | $11.49 | 284300 |
| 2024-09-13 | 10.97 | $11.38 | 418900 |
| 2024-09-12 | 11.00 | $11.11 | 420200 |
| 2024-09-11 | 11.09 | $10.98 | 347800 |
| 2024-09-10 | 11.24 | $11.04 | 617000 |
| 2024-09-09 | 11.39 | $11.22 | 434900 |
| 2024-09-06 | 11.55 | $11.10 | 388900 |
| 2024-09-05 | 11.75 | $11.26 | 329100 |
| 2024-09-04 | 11.96 | $11.29 | 386200 |
| 2024-09-03 | 12.21 | $11.46 | 526600 |
| 2024-08-30 | 12.46 | $12.23 | 446000 |
| 2024-08-29 | 12.59 | $12.76 | 311000 |
| 2024-08-28 | 12.64 | $12.50 | 369600 |
| 2024-08-27 | 12.76 | $12.73 | 300900 |
| 2024-08-26 | 12.85 | $12.84 | 246100 |
| 2024-08-23 | 12.94 | $12.47 | 240900 |
| 2024-08-22 | 13.12 | $12.25 | 427900 |
| 2024-08-21 | 13.38 | $13.20 | 201800 |
| 2024-08-20 | 13.49 | $12.80 | 222000 |
| 2024-08-19 | 13.70 | $13.31 | 211700 |
| 2024-08-16 | 13.84 | $13.37 | 155100 |
| 2024-08-15 | 13.99 | $12.93 | 529900 |
| 2024-08-14 | 14.26 | $13.79 | 209700 |
| 2024-08-13 | 14.40 | $14.09 | 240400 |
| 2024-08-12 | 14.50 | $14.03 | 183400 |
| 2024-08-09 | 14.63 | $13.77 | 119400 |
| 2024-08-08 | 14.83 | $13.91 | 161500 |
| 2024-08-07 | 15.04 | $13.73 | 217900 |
| 2024-08-06 | 15.32 | $13.95 | 307200 |
| 2024-08-05 | 15.60 | $13.87 | 272200 |
| 2024-08-02 | 15.94 | $14.25 | 282600 |
| 2024-08-01 | 16.26 | $15.12 | 307800 |
| 2024-07-31 | 16.43 | $16.45 | 309400 |
| 2024-07-30 | 16.35 | $16.52 | 246100 |
| 2024-07-29 | 16.24 | $15.89 | 232200 |
| 2024-07-26 | 16.24 | $16.32 | 233500 |
| 2024-07-25 | 16.15 | $15.98 | 278500 |
| 2024-07-24 | 16.10 | $15.62 | 376500 |
| 2024-07-23 | 16.13 | $15.98 | 312300 |
| 2024-07-22 | 16.08 | $16.20 | 364600 |
| 2024-07-19 | 15.96 | $16.40 | 251600 |
| 2024-07-18 | 15.79 | $16.78 | 210300 |
| 2024-07-17 | 15.50 | $16.97 | 407300 |
| 2024-07-16 | 15.12 | $16.57 | 351600 |
| 2024-07-15 | 14.76 | $15.79 | 357200 |
| 2024-07-12 | 14.51 | $15.75 | 338700 |
| 2024-07-11 | 14.23 | $15.50 | 444000 |
| 2024-07-10 | 13.95 | $14.50 | 196200 |
| 2024-07-09 | 13.83 | $14.24 | 198800 |
| 2024-07-08 | 13.76 | $14.32 | 288600 |
| 2024-07-05 | 13.65 | $13.58 | 393500 |
| 2024-07-03 | 13.69 | $13.99 | 233300 |
| 2024-07-02 | 13.64 | $14.13 | 551100 |
| 2024-07-01 | 13.56 | $13.53 | 396500 |
| 2024-06-28 | 13.60 | $13.49 | 6.9M |
| 2024-06-27 | 13.65 | $13.14 | 592600 |
| 2024-06-26 | 13.78 | $13.13 | 480800 |
| 2024-06-25 | 13.94 | $13.43 | 193400 |
| 2024-06-24 | 14.06 | $13.60 | 173400 |
| 2024-06-21 | 14.16 | $13.47 | 200600 |
| 2024-06-20 | 14.31 | $14.00 | 172100 |
| 2024-06-18 | 14.37 | $13.82 | 164400 |
| 2024-06-17 | 14.48 | $13.83 | 199500 |
| 2024-06-14 | 14.60 | $14.01 | 202500 |
| 2024-06-13 | 14.71 | $14.49 | 213600 |
| 2024-06-12 | 14.72 | $14.97 | 199500 |
| 2024-06-11 | 14.64 | $14.76 | 247400 |
| 2024-06-10 | 14.59 | $14.56 | 250800 |
| 2024-06-07 | 14.57 | $13.95 | 215600 |
| 2024-06-06 | 14.67 | $14.39 | 187900 |
| 2024-06-05 | 14.70 | $14.32 | 175200 |
| 2024-06-04 | 14.74 | $14.40 | 211500 |
| 2024-06-03 | 14.77 | $14.59 | 195700 |
| 2024-05-31 | 14.76 | $15.18 | 226500 |
| 2024-05-30 | 14.63 | $15.26 | 295600 |
| 2024-05-29 | 14.45 | $14.21 | 291200 |
| 2024-05-28 | 14.47 | $14.68 | 327600 |
| 2024-05-24 | 14.39 | $14.27 | 332400 |
| 2024-05-23 | 14.38 | $14.15 | 240600 |
| 2024-05-22 | 14.39 | $14.28 | 264400 |
| 2024-05-21 | 14.37 | $14.41 | 142800 |
| 2024-05-20 | 14.33 | $14.17 | 186300 |
| 2024-05-17 | 14.32 | $14.48 | 158900 |
| 2024-05-16 | 14.24 | $14.52 | 185000 |
| 2024-05-15 | 14.14 | $14.18 | 159800 |
| 2024-05-14 | 14.10 | $14.02 | 99400 |
| 2024-05-13 | 14.08 | $13.66 | 101100 |
| 2024-05-10 | 14.13 | $13.89 | 110200 |
| 2024-05-09 | 14.14 | $14.12 | 150900 |
| 2024-05-08 | 14.09 | $14.10 | 60900 |
| 2024-05-07 | 14.05 | $14.13 | 115200 |
| 2024-05-06 | 13.99 | $13.85 | 151600 |
| 2024-05-03 | 13.97 | $13.52 | 138500 |
| 2024-05-02 | 14.02 | $13.21 | 140300 |
| 2024-05-01 | 14.14 | $13.25 | 202100 |
| 2024-04-30 | 14.27 | $14.03 | 187200 |
| 2024-04-29 | 14.25 | $14.76 | 210100 |
| 2024-04-26 | 14.07 | $14.50 | 328300 |
| 2024-04-25 | 13.91 | $13.90 | 148200 |
| 2024-04-24 | 13.86 | $13.63 | 149900 |
| 2024-04-23 | 13.84 | $13.80 | 234800 |
| 2024-04-22 | 13.79 | $13.80 | 145600 |
| 2024-04-19 | 13.72 | $13.69 | 162300 |
| 2024-04-18 | 13.66 | $13.74 | 148400 |
| 2024-04-17 | 13.58 | $13.89 | 194800 |
| 2024-04-16 | 13.45 | $13.31 | 192400 |
| 2024-04-15 | 13.42 | $13.63 | 372500 |
| 2024-04-12 | 13.31 | $14.12 | 331800 |
| 2024-04-11 | 13.08 | $14.17 | 191100 |
| 2024-04-10 | 12.80 | $13.97 | 231500 |
| 2024-04-09 | 12.51 | $13.55 | 244400 |
| 2024-04-08 | 12.27 | $12.90 | 124000 |
| 2024-04-05 | 12.12 | $12.86 | 149700 |
| 2024-04-04 | 11.96 | $12.47 | 210900 |
| 2024-04-03 | 11.86 | $12.94 | 382300 |
| 2024-04-02 | 11.63 | $12.54 | 166300 |
| 2024-04-01 | 11.46 | $12.19 | 136100 |
| 2024-03-28 | 11.34 | $12.03 | 196300 |
| 2024-03-27 | 11.23 | $11.37 | 253200 |
| 2024-03-26 | 11.24 | $10.91 | 189200 |
| 2024-03-25 | 11.36 | $11.24 | 174700 |
| 2024-03-22 | 11.42 | $11.18 | 153800 |
| 2024-03-21 | 11.52 | $11.52 | 200000 |
| 2024-03-20 | 11.55 | $11.55 | 234500 |
| 2024-03-19 | 11.59 | $11.42 | 522500 |
| 2024-03-18 | 11.67 | $11.79 | 83500 |
| 2024-03-15 | 11.68 | $11.60 | 101600 |
| 2024-03-14 | 11.74 | $11.66 | 120600 |
| 2024-03-13 | 11.79 | $11.73 | 62100 |
| 2024-03-12 | 11.84 | $11.75 | 171700 |
| 2024-03-11 | 11.89 | $11.85 | 285000 |
| 2024-03-08 | 11.93 | $11.92 | 163800 |
| 2024-03-07 | 11.97 | $12.01 | 104200 |
| 2024-03-06 | 11.99 | $11.92 | 313900 |
| 2024-03-05 | 12.04 | $11.79 | 298500 |
| 2024-03-04 | 12.13 | $11.62 | 338600 |
| 2024-03-01 | 12.27 | $12.28 | 403800 |
| 2024-02-29 | 12.29 | $12.32 | 347300 |
| 2024-02-28 | 12.31 | $13.41 | 328500 |
| 2024-02-27 | 12.10 | $13.29 | 255600 |
| 2024-02-26 | 11.89 | $12.91 | 366300 |
| 2024-02-23 | 11.73 | $12.36 | 172600 |
| 2024-02-22 | 11.66 | $12.59 | 231900 |
| 2024-02-21 | 11.53 | $12.41 | 433200 |
| 2024-02-20 | 11.43 | $11.96 | 282200 |
| 2024-02-16 | 11.40 | $11.89 | 239700 |
| 2024-02-15 | 11.40 | $12.09 | 238300 |
| 2024-02-14 | 11.35 | $11.61 | 149000 |
| 2024-02-13 | 11.40 | $11.74 | 183600 |
| 2024-02-12 | 11.44 | $11.64 | 197200 |
| 2024-02-09 | 11.52 | $11.76 | 146500 |
| 2024-02-08 | 11.58 | $11.94 | 95800 |
| 2024-02-07 | 11.63 | $11.78 | 331600 |
| 2024-02-06 | 11.72 | $12.97 | 347100 |
| 2024-02-05 | 11.58 | $11.60 | 148500 |
| 2024-02-02 | 11.72 | $11.70 | 83300 |
| 2024-02-01 | 11.86 | $11.90 | 106300 |
| 2024-01-31 | 11.99 | $11.80 | 111800 |
| 2024-01-30 | 12.17 | $12.15 | 58700 |
| 2024-01-29 | 12.31 | $12.10 | 55700 |
| 2024-01-26 | 12.49 | $12.47 | 68800 |
| 2024-01-25 | 12.63 | $12.50 | 67100 |
| 2024-01-24 | 12.79 | $11.73 | 293700 |
| 2024-01-23 | 13.15 | $12.89 | 532500 |
| 2024-01-22 | 13.32 | $13.28 | 93000 |
| 2024-01-19 | 13.45 | $13.37 | 81500 |
| 2024-01-18 | 13.59 | $12.53 | 106000 |
| 2024-01-17 | 13.93 | $12.67 | 61700 |
| 2024-01-16 | 14.30 | $12.99 | 190800 |
| 2024-01-12 | 14.67 | $14.51 | 58200 |
| 2024-01-11 | 14.78 | $14.35 | 69300 |
| 2024-01-10 | 14.94 | $15.06 | 78900 |
| 2024-01-09 | 14.99 | $14.80 | 55200 |
| 2024-01-08 | 15.10 | $14.87 | 64800 |
| 2024-01-05 | 15.22 | $15.75 | 86100 |
| 2024-01-04 | 15.17 | $15.90 | 24100 |
| 2024-01-03 | 15.09 | $15.18 | 54700 |
| 2024-01-02 | 15.16 | $16.20 | 29400 |
| 2023-12-29 | 15.02 | $15.00 | 40000 |
| 2023-12-28 | 15.12 | $14.65 | 77700 |
| 2023-12-27 | 15.31 | $14.98 | 11400 |
| 2023-12-26 | 15.47 | $15.34 | 36000 |
| 2023-12-22 | 15.58 | $14.46 | 19300 |
| 2023-12-21 | 15.90 | $14.02 | 44000 |
| 2023-12-20 | 16.36 | $15.20 | 46500 |
| 2023-12-19 | 16.66 | $16.33 | 74300 |
| 2023-12-18 | 16.76 | $17.92 | 10400 |
| 2023-12-15 | 16.55 | $17.17 | 7600 |
| 2023-12-14 | 16.47 | $17.10 | 16500 |
| 2023-12-13 | 16.39 | $15.74 | 14900 |
| 2023-12-12 | 16.59 | $15.90 | 13900 |
| 2023-12-11 | 16.79 | $16.50 | 7400 |
| 2023-12-08 | 16.89 | $16.61 | 5200 |
| 2023-12-07 | 17.00 | $16.60 | 5200 |
| 2023-12-06 | 17.12 | $16.25 | 15500 |
| 2023-12-05 | 17.33 | $17.10 | 5200 |
| 2023-12-04 | 17.41 | $17.04 | 3500 |
| 2023-12-01 | 17.51 | $16.82 | 5640 |
| 2023-11-30 | 17.67 | $17.38 | 1680 |
| 2023-11-29 | 17.75 | $17.60 | 5405 |
| 2023-11-28 | 17.78 | $18.20 | 3490 |
| 2023-11-27 | 17.70 | $18.00 | 7355 |
| 2023-11-24 | 17.65 | $18.00 | 1645 |
| 2023-11-22 | 17.59 | $17.80 | 2695 |
| 2023-11-21 | 17.56 | $18.00 | 5815 |
| 2023-11-20 | 17.49 | $18.40 | 8450 |
| 2023-11-17 | 17.32 | $18.34 | 1830 |
| 2023-11-16 | 17.14 | $18.30 | 7960 |
| 2023-11-15 | 16.95 | $18.60 | 7680 |
| 2023-11-14 | 16.66 | $17.14 | 2020 |
| 2023-11-13 | 16.63 | $16.60 | 4500 |
| 2023-11-10 | 16.72 | $17.20 | 755 |
| 2023-11-09 | 16.71 | $17.36 | 20 |
| 2023-11-08 | 16.66 | $16.80 | 1810 |
| 2023-11-07 | 16.72 | $17.20 | 5585 |
| 2023-11-06 | 16.71 | $17.20 | 2955 |
| 2023-11-03 | 16.71 | $18.00 | 2210 |
| 2023-11-02 | 16.55 | $17.60 | 8575 |
| 2023-11-01 | 16.45 | $16.32 | 6570 |
| 2023-10-31 | 16.61 | $16.50 | 2475 |
| 2023-10-30 | 16.77 | $16.80 | 3615 |
| 2023-10-27 | 16.89 | $16.80 | 3380 |
| 2023-10-26 | 17.04 | $16.80 | 2755 |
| 2023-10-25 | 17.22 | $17.44 | 23400 |
| 2023-10-24 | 17.30 | $17.40 | 2520 |
| 2023-10-23 | 17.41 | $17.70 | 4355 |
| 2023-10-20 | 17.48 | $17.40 | 5250 |
| 2023-10-19 | 17.63 | $18.00 | 10145 |
| 2023-10-18 | 17.69 | $17.80 | 1910 |
| 2023-10-17 | 17.80 | $18.00 | 100 |
| 2023-10-16 | 17.90 | $17.78 | 3325 |
| 2023-10-13 | 18.06 | $18.50 | 2615 |
| 2023-10-12 | 18.11 | $18.40 | 3180 |
| 2023-10-11 | 18.19 | $18.60 | 7490 |
| 2023-10-10 | 18.25 | $18.60 | 4690 |
| 2023-10-09 | 18.33 | $18.90 | 1800 |
| 2023-10-06 | 18.36 | $18.40 | 4250 |
| 2023-10-05 | 18.52 | $17.80 | 11960 |
| 2023-10-04 | 18.83 | $16.80 | 36955 |
| 2023-10-03 | 19.41 | $17.76 | 18270 |
| 2023-10-02 | 19.89 | $19.60 | 4605 |
| 2023-09-29 | 20.07 | $20.20 | 3105 |
| 2023-09-28 | 20.15 | $20.20 | 5450 |
| 2023-09-27 | 20.25 | $20.00 | 4230 |
| 2023-09-26 | 20.41 | $19.70 | 3385 |
| 2023-09-25 | 20.67 | $20.00 | 6180 |
| 2023-09-22 | 20.92 | $20.20 | 9865 |
| 2023-09-21 | 21.16 | $20.80 | 11495 |
| 2023-09-20 | 21.33 | $21.00 | 2905 |
| 2023-09-19 | 21.48 | $20.60 | 6025 |
| 2023-09-18 | 21.74 | $21.00 | 6025 |
| 2023-09-15 | 21.97 | $22.20 | 520 |
| 2023-09-14 | 21.98 | $22.40 | 365 |
| 2023-09-13 | 21.95 | $21.40 | 8350 |
| 2023-09-12 | 22.14 | $21.80 | 5255 |
| 2023-09-11 | 22.27 | $22.40 | 4615 |
| 2023-09-08 | 22.30 | $21.80 | 3685 |
| 2023-09-07 | 22.46 | $21.40 | 4570 |
| 2023-09-06 | 22.74 | $21.80 | 11360 |
| 2023-09-05 | 22.98 | $22.00 | 14805 |
| 2023-09-01 | 23.22 | $23.00 | 13595 |
| 2023-08-31 | 23.29 | $22.60 | 380 |
| 2023-08-30 | 23.45 | $24.00 | 2115 |
| 2023-08-29 | 23.35 | $23.40 | 560 |
| 2023-08-28 | 23.36 | $23.00 | 1050 |
| 2023-08-25 | 23.45 | $23.60 | 2770 |
| 2023-08-24 | 23.43 | $22.60 | 3625 |
| 2023-08-23 | 23.62 | $23.80 | 7150 |
| 2023-08-22 | 23.59 | $23.00 | 960 |
| 2023-08-21 | 23.72 | $23.40 | 2870 |
| 2023-08-18 | 23.79 | $23.80 | 1610 |
| 2023-08-17 | 23.79 | $23.40 | 785 |
| 2023-08-16 | 23.87 | $23.40 | 2580 |
| 2023-08-15 | 23.96 | $23.40 | 2240 |
| 2023-08-14 | 24.07 | $24.00 | 1870 |
| 2023-08-11 | 24.07 | $23.20 | 1855 |
| 2023-08-10 | 24.23 | $23.80 | 515 |
| 2023-08-09 | 24.30 | $24.20 | 250 |
| 2023-08-08 | 24.28 | $24.00 | 30 |
| 2023-08-07 | 24.31 | $24.00 | 680 |
| 2023-08-04 | 24.34 | $23.80 | 2660 |
| 2023-08-03 | 24.41 | $23.80 | 140 |
| 2023-08-02 | 24.49 | $24.00 | 1440 |
| 2023-08-01 | 24.54 | $24.20 | 3380 |
| 2023-07-31 | 24.56 | $24.80 | 3225 |
| 2023-07-28 | 24.45 | $24.80 | 4055 |
| 2023-07-27 | 24.31 | $24.40 | 6840 |
| 2023-07-26 | 24.24 | $24.80 | 15760 |
| 2023-07-25 | 24.06 | $25.00 | 4090 |
| 2023-07-24 | 23.82 | $25.40 | 5460 |
| 2023-07-21 | 23.44 | $24.20 | 105 |
| 2023-07-20 | 23.26 | $24.20 | 645 |
| 2023-07-19 | 23.05 | $23.40 | 2605 |
| 2023-07-18 | 22.98 | $23.00 | 605 |
| 2023-07-17 | 22.98 | $23.00 | 1130 |
| 2023-07-14 | 22.97 | $23.40 | 230 |
| 2023-07-13 | 22.89 | $23.60 | 200 |
| 2023-07-12 | 22.74 | $22.80 | 460 |
| 2023-07-11 | 22.75 | $22.40 | 460 |
| 2023-07-10 | 22.84 | $22.80 | 785 |
| 2023-07-07 | 22.85 | $23.40 | 2510 |
| 2023-07-06 | 22.75 | $22.40 | 770 |
| 2023-07-05 | 22.84 | $23.80 | 80 |
| 2023-07-03 | 22.65 | $22.80 | — |
| 2023-06-30 | 22.65 | $22.80 | 35 |
| 2023-06-29 | 22.64 | $22.20 | 350 |
| 2023-06-28 | 22.76 | $22.60 | 225 |
| 2023-06-27 | 22.82 | $22.00 | 360 |
| 2023-06-26 | 23.01 | $22.00 | 1710 |
| 2023-06-23 | 23.23 | $22.60 | 1620 |
| 2023-06-22 | 23.37 | $22.20 | 6985 |
| 2023-06-21 | 23.61 | $23.20 | 340 |
| 2023-06-20 | 23.67 | $24.40 | 350 |
| 2023-06-16 | 23.49 | $24.40 | 30 |
| 2023-06-15 | 23.29 | $24.00 | 625 |
| 2023-06-14 | 23.13 | $23.60 | 1545 |
| 2023-06-13 | 23.04 | $23.60 | 175 |
| 2023-06-12 | 22.92 | $23.00 | — |
| 2023-06-09 | 22.92 | $23.00 | 405 |
| 2023-06-08 | 22.92 | $23.20 | — |
| 2023-06-07 | 22.88 | $23.20 | 250 |
| 2023-06-06 | 22.83 | $22.00 | 720 |
| 2023-06-05 | 23.02 | $24.00 | 260 |
| 2023-06-02 | 22.83 | $23.60 | 80 |
| 2023-06-01 | 22.69 | $22.60 | 400 |
| 2023-05-31 | 22.74 | $22.60 | 2890 |
| 2023-05-30 | 22.80 | $21.40 | 3895 |
| 2023-05-26 | 23.13 | $22.80 | 1385 |
| 2023-05-25 | 23.21 | $22.40 | 7870 |
| 2023-05-24 | 23.39 | $23.80 | 740 |
| 2023-05-23 | 23.31 | $24.00 | 525 |
| 2023-05-22 | 23.17 | $24.40 | 1270 |
| 2023-05-19 | 22.92 | $23.40 | 125 |
| 2023-05-18 | 22.85 | $22.60 | 680 |
| 2023-05-17 | 22.93 | $23.00 | 4055 |
| 2023-05-16 | 22.95 | $23.40 | 245 |
| 2023-05-15 | 22.89 | $23.00 | 25 |
| 2023-05-12 | 22.90 | $22.80 | 465 |
| 2023-05-11 | 22.96 | $22.80 | 2500 |
| 2023-05-10 | 23.02 | $23.20 | 85 |
| 2023-05-09 | 23.02 | $22.40 | 12480 |
| 2023-05-08 | 23.19 | $23.60 | 3360 |
| 2023-05-05 | 23.13 | $23.00 | 1085 |
| 2023-05-04 | 23.19 | $22.80 | 3930 |
| 2023-05-03 | 23.31 | $24.00 | 60 |
| 2023-05-02 | 23.19 | $23.00 | 215 |
| 2023-05-01 | 23.26 | $23.80 | 5 |
| 2023-04-28 | 23.18 | $23.80 | 1690 |
| 2023-04-27 | 23.09 | $22.80 | 5 |
| 2023-04-26 | 23.20 | $23.20 | 70 |
| 2023-04-25 | 23.24 | $22.60 | 970 |
| 2023-04-24 | 23.42 | $23.00 | 1140 |
| 2023-04-21 | 23.54 | $23.00 | 825 |
| 2023-04-20 | 23.69 | $23.40 | 150 |
| 2023-04-19 | 23.77 | $23.80 | 645 |
| 2023-04-18 | 23.79 | $23.40 | 910 |
| 2023-04-17 | 23.90 | $24.80 | 1710 |
| 2023-04-14 | 23.72 | $23.40 | 8060 |
| 2023-04-13 | 23.82 | $24.40 | 830 |
| 2023-04-12 | 23.72 | $24.20 | 1140 |
| 2023-04-11 | 23.65 | $24.20 | 400 |
| 2023-04-10 | 23.57 | $24.20 | 105 |
| 2023-04-06 | 23.49 | $23.80 | 70 |
| 2023-04-05 | 23.47 | $24.00 | 370 |
| 2023-04-04 | 23.41 | $24.60 | 745 |
| 2023-04-03 | 23.22 | $25.40 | 4000 |
| 2023-03-31 | 22.83 | $23.20 | 425 |
| 2023-03-30 | 22.85 | $23.20 | 755 |
| 2023-03-29 | 22.87 | $23.40 | 230 |
| 2023-03-28 | 22.86 | $23.20 | 2750 |
| 2023-03-27 | 22.90 | $23.40 | 1810 |
| 2023-03-24 | 22.91 | $23.40 | 30 |
| 2023-03-23 | 22.93 | $23.60 | 6235 |
| 2023-03-22 | 22.91 | $24.40 | 1115 |
| 2023-03-21 | 22.73 | $24.00 | 3900 |
| 2023-03-20 | 22.61 | $22.40 | — |
| 2023-03-17 | 22.82 | $22.40 | 265 |
| 2023-03-16 | 23.07 | $22.40 | 375 |
| 2023-03-15 | 23.36 | $22.80 | 2650 |
| 2023-03-14 | 23.63 | $23.00 | 4265 |
| 2023-03-13 | 23.90 | $23.00 | 3780 |
| 2023-03-10 | 24.23 | $24.00 | 2290 |
| 2023-03-09 | 24.40 | $23.40 | 8040 |
| 2023-03-08 | 24.74 | $25.00 | 60 |
| 2023-03-07 | 24.79 | $24.40 | 3385 |
| 2023-03-06 | 24.99 | $24.40 | 2525 |
| 2023-03-03 | 25.22 | $25.60 | 445 |
| 2023-03-02 | 25.25 | $25.40 | 185 |
| 2023-03-01 | 25.32 | $25.60 | 2055 |
| 2023-02-28 | 25.37 | $25.00 | 480 |
| 2023-02-27 | 25.56 | $25.60 | 1270 |
| 2023-02-24 | 25.66 | $25.20 | 4415 |
| 2023-02-23 | 25.87 | $25.40 | 1645 |
| 2023-02-22 | 26.07 | $25.40 | 800 |
| 2023-02-21 | 26.31 | $25.00 | 3200 |
| 2023-02-17 | 26.67 | $26.00 | 520 |
| 2023-02-16 | 26.89 | $26.60 | 3955 |
| 2023-02-15 | 27.02 | $27.00 | 1115 |
| 2023-02-14 | 27.09 | $26.60 | 930 |
| 2023-02-13 | 27.26 | $27.00 | 1240 |
| 2023-02-10 | 27.37 | $27.00 | 205 |
| 2023-02-09 | 27.50 | $27.20 | 2125 |
| 2023-02-08 | 27.62 | $27.20 | 195 |
| 2023-02-07 | 27.76 | $28.00 | 1730 |
| 2023-02-06 | 27.76 | $27.60 | 405 |
| 2023-02-03 | 27.84 | $27.20 | 275 |
| 2023-02-02 | 28.02 | $27.20 | 410 |
| 2023-02-01 | 28.23 | $27.60 | 85 |
| 2023-01-31 | 28.39 | $28.00 | 1640 |
| 2023-01-30 | 28.49 | $27.40 | 5400 |
| 2023-01-27 | 28.74 | $28.80 | 555 |
| 2023-01-26 | 28.74 | $28.80 | 50 |
| 2023-01-25 | 28.73 | $28.80 | 25 |
| 2023-01-24 | 28.73 | $29.40 | 195 |
| 2023-01-23 | 28.59 | $28.80 | 500 |
| 2023-01-20 | 28.57 | $29.40 | 575 |
| 2023-01-19 | 28.41 | $29.00 | 240 |
| 2023-01-18 | 28.31 | $29.20 | 165 |
| 2023-01-17 | 28.16 | $29.00 | 130 |
| 2023-01-13 | 28.03 | $28.60 | 25 |
| 2023-01-12 | 27.96 | $28.00 | 130 |
| 2023-01-11 | 28.01 | $28.00 | 80 |
| 2023-01-10 | 28.07 | $28.40 | — |
| 2023-01-09 | 28.06 | $28.40 | 190 |
| 2023-01-06 | 28.05 | $28.20 | 855 |
| 2023-01-05 | 28.09 | $26.20 | 695 |
| 2023-01-04 | 28.56 | $28.00 | 4525 |
| 2023-01-03 | 28.72 | $29.00 | 175 |
| 2022-12-30 | 28.71 | $28.00 | 320 |
| 2022-12-29 | 28.90 | $29.00 | 855 |
| 2022-12-28 | 28.92 | $29.00 | — |
| 2022-12-27 | 28.94 | $29.00 | 260 |
| 2022-12-23 | 28.96 | $29.00 | 30 |
| 2022-12-22 | 28.99 | $28.40 | 1140 |
| 2022-12-21 | 29.16 | $28.20 | 1790 |
| 2022-12-20 | 29.40 | $29.60 | — |
| 2022-12-19 | 29.38 | $29.60 | 30 |
| 2022-12-16 | 29.35 | $30.00 | 2680 |
| 2022-12-15 | 29.25 | $30.00 | 640 |
| 2022-12-14 | 29.12 | $28.40 | — |
| 2022-12-13 | 29.32 | $28.40 | 790 |
| 2022-12-12 | 29.55 | $30.00 | 130 |
| 2022-12-09 | 29.48 | $29.00 | — |
| 2022-12-08 | 29.61 | $29.00 | 1625 |
| 2022-12-07 | 29.76 | $28.80 | 250 |
| 2022-12-06 | 29.98 | $28.80 | 2125 |
| 2022-12-05 | 30.24 | $30.00 | 710 |
| 2022-12-02 | 30.28 | $30.00 | — |
| 2022-12-01 | 30.33 | $30.00 | 600 |
| 2022-11-30 | 30.39 | $30.40 | 95 |
| 2022-11-29 | 30.37 | $30.20 | 100 |
| 2022-11-28 | 30.40 | $29.60 | 75 |
| 2022-11-25 | 30.55 | $30.60 | — |
| 2022-11-23 | 30.51 | $30.60 | 50 |
| 2022-11-22 | 30.47 | $30.00 | 35 |
| 2022-11-21 | 30.54 | $30.00 | 445 |
| 2022-11-18 | 30.63 | $30.40 | 75 |
| 2022-11-17 | 30.64 | $31.20 | 405 |
| 2022-11-16 | 30.49 | $31.20 | 355 |
| 2022-11-15 | 30.31 | $31.00 | — |
| 2022-11-14 | 30.14 | $31.00 | 870 |
| 2022-11-11 | 29.94 | $31.20 | 785 |
| 2022-11-10 | 29.67 | $29.80 | 195 |
| 2022-11-09 | 29.65 | $29.40 | 605 |
| 2022-11-08 | 29.71 | $30.00 | 55 |
| 2022-11-07 | 29.65 | $29.80 | 490 |
| 2022-11-04 | 29.63 | $29.20 | 50 |
| 2022-11-03 | 29.73 | $29.20 | 390 |
| 2022-11-02 | 29.85 | $30.20 | 50 |
| 2022-11-01 | 29.78 | $30.20 | 600 |
| 2022-10-31 | 29.69 | $29.40 | 125 |
| 2022-10-28 | 29.76 | $30.20 | 75 |
| 2022-10-27 | 29.68 | $29.40 | 135 |
| 2022-10-26 | 29.75 | $30.00 | 255 |
| 2022-10-25 | 29.70 | $30.00 | 650 |
| 2022-10-24 | 29.65 | $30.00 | 10 |
| 2022-10-21 | 29.59 | $30.00 | 1375 |
| 2022-10-20 | 29.52 | $29.60 | 525 |
| 2022-10-19 | 29.53 | $29.60 | 60 |
| 2022-10-18 | 29.53 | $29.60 | 225 |
| 2022-10-17 | 29.54 | $30.00 | 260 |
| 2022-10-14 | 29.47 | $30.40 | 50 |
| 2022-10-13 | 29.31 | $29.00 | — |
| 2022-10-12 | 29.41 | $29.00 | 80 |
| 2022-10-11 | 29.53 | $30.00 | 185 |
| 2022-10-10 | 29.47 | $29.20 | 155 |
| 2022-10-07 | 29.56 | $30.20 | 380 |
| 2022-10-06 | 29.46 | $30.40 | — |
| 2022-10-05 | 29.31 | $30.40 | 2015 |
| 2022-10-04 | 29.13 | $30.20 | 105 |
| 2022-10-03 | 28.97 | $30.00 | 465 |
| 2022-09-30 | 28.83 | $29.80 | 545 |
| 2022-09-29 | 28.71 | $29.60 | 660 |
| 2022-09-28 | 28.62 | $27.80 | 1630 |
| 2022-09-27 | 28.90 | $28.00 | 340 |
| 2022-09-26 | 29.19 | $27.80 | 3835 |
| 2022-09-23 | 29.57 | $27.00 | 490 |
| 2022-09-22 | 30.18 | $30.20 | 175 |
| 2022-09-21 | 30.22 | $29.20 | — |
| 2022-09-20 | 30.49 | $29.20 | 1560 |
| 2022-09-19 | 30.79 | $29.80 | 240 |
| 2022-09-16 | 31.02 | $30.20 | 380 |
| 2022-09-15 | 31.20 | $31.00 | — |
| 2022-09-14 | 31.24 | $31.00 | 3675 |
| 2022-09-13 | 31.29 | $31.20 | 14280 |
| 2022-09-12 | 31.30 | $31.80 | 110 |
| 2022-09-09 | 31.19 | $31.00 | 360 |
| 2022-09-08 | 31.23 | $29.40 | 300 |
| 2022-09-07 | 31.62 | $30.00 | 440 |
| 2022-09-06 | 31.93 | $30.00 | 400 |
| 2022-09-02 | 32.30 | $31.60 | 130 |
| 2022-09-01 | 32.38 | $29.00 | 3290 |
| 2022-08-31 | 33.03 | $31.20 | 520 |
| 2022-08-30 | 33.30 | $31.60 | 935 |
| 2022-08-29 | 33.53 | $33.00 | 610 |
| 2022-08-26 | 33.50 | $32.80 | 2935 |
| 2022-08-25 | 33.49 | $33.20 | 375 |
| 2022-08-24 | 33.40 | $33.60 | 3460 |
| 2022-08-23 | 33.19 | $33.20 | 2215 |
| 2022-08-22 | 33.02 | $32.00 | 8100 |
| 2022-08-19 | 33.08 | $33.60 | 740 |
| 2022-08-18 | 32.80 | $34.00 | 3125 |
| 2022-08-17 | 32.38 | $32.40 | 365 |
| 2022-08-16 | 32.22 | $34.00 | 3865 |
| 2022-08-15 | 31.69 | $32.80 | 1090 |
| 2022-08-12 | 31.32 | $30.80 | 990 |
| 2022-08-11 | 31.31 | $31.80 | 1805 |
| 2022-08-10 | 31.08 | $32.00 | 1800 |
| 2022-08-09 | 30.76 | $32.60 | 355 |
| 2022-08-08 | 30.27 | $30.20 | 1730 |
| 2022-08-05 | 30.19 | $31.20 | 790 |
| 2022-08-04 | 29.89 | $30.40 | 1280 |
| 2022-08-03 | 29.70 | $31.00 | 2505 |
| 2022-08-02 | 29.35 | $31.20 | 330 |
| 2022-08-01 | 28.90 | $31.20 | 780 |
| 2022-07-29 | 28.37 | $30.40 | 3640 |
| 2022-07-28 | 27.93 | $30.00 | 3625 |
| 2022-07-27 | 27.50 | $29.00 | — |
| 2022-07-26 | 27.22 | $29.00 | 655 |
| 2022-07-25 | 26.89 | $27.40 | 215 |
| 2022-07-22 | 26.85 | $29.20 | 260 |
| 2022-07-21 | 26.43 | $27.60 | 1805 |
| 2022-07-20 | 26.28 | $27.20 | 1220 |
| 2022-07-19 | 26.20 | $27.40 | 70 |
| 2022-07-18 | 26.07 | $26.60 | 55 |
| 2022-07-15 | 26.09 | $25.60 | 1055 |
| 2022-07-14 | 26.34 | $26.20 | 10 |
| 2022-07-13 | 26.50 | $26.40 | 130 |
| 2022-07-12 | 26.66 | $26.40 | 270 |
| 2022-07-11 | 26.85 | $26.60 | 140 |
| 2022-07-08 | 27.03 | $26.60 | 175 |
| 2022-07-07 | 27.25 | $26.60 | 235 |
| 2022-07-06 | 27.51 | $26.80 | 200 |
| 2022-07-05 | 27.77 | $26.20 | 395 |
| 2022-07-01 | 28.21 | $27.40 | 1375 |
| 2022-06-30 | 28.47 | $27.60 | 720 |
| 2022-06-29 | 28.73 | $28.00 | 225 |
| 2022-06-28 | 28.96 | $29.20 | 290 |
| 2022-06-27 | 28.97 | $29.20 | 380 |
| 2022-06-24 | 28.99 | $29.00 | 165 |
| 2022-06-23 | 29.06 | $29.00 | 425 |
| 2022-06-22 | 29.14 | $27.00 | 550 |
| 2022-06-21 | 29.66 | $29.60 | 465 |
| 2022-06-17 | 29.72 | $27.20 | 2415 |
| 2022-06-16 | 30.29 | $28.20 | 4025 |
| 2022-06-15 | 30.75 | $30.40 | — |
| 2022-06-14 | 30.82 | $30.40 | 2400 |
| 2022-06-13 | 30.89 | $30.20 | 2880 |
| 2022-06-10 | 31.02 | $30.80 | 1315 |
| 2022-06-09 | 31.05 | $31.40 | 205 |
| 2022-06-08 | 30.95 | $31.00 | 490 |
| 2022-06-07 | 30.92 | $31.40 | 545 |
| 2022-06-06 | 30.79 | $31.00 | 80 |
| 2022-06-03 | 30.73 | $30.60 | 430 |
| 2022-06-02 | 30.75 | $30.80 | 185 |
| 2022-06-01 | 30.72 | $30.80 | 685 |
| 2022-05-31 | 30.69 | $31.20 | 1040 |
| 2022-05-27 | 30.57 | $30.80 | 1285 |
| 2022-05-26 | 30.51 | $31.00 | 220 |
| 2022-05-25 | 30.40 | $31.20 | 565 |
| 2022-05-24 | 30.23 | $31.00 | 1080 |
| 2022-05-23 | 30.08 | $30.80 | 810 |
| 2022-05-20 | 29.95 | $30.60 | 975 |
| 2022-05-19 | 29.84 | $30.20 | 3640 |
| 2022-05-18 | 29.79 | $29.60 | 635 |
| 2022-05-17 | 29.87 | $30.20 | 175 |
| 2022-05-16 | 29.83 | $29.60 | 2520 |
| 2022-05-13 | 29.92 | $29.80 | 5 |
| 2022-05-12 | 29.98 | $29.00 | 55 |
| 2022-05-11 | 30.22 | $29.60 | 620 |
| 2022-05-10 | 30.38 | $29.80 | 775 |
| 2022-05-09 | 30.51 | $29.40 | 455 |
| 2022-05-06 | 30.76 | $31.20 | 10 |
| 2022-05-05 | 30.66 | $31.20 | 160 |
| 2022-05-04 | 30.55 | $31.40 | 325 |
| 2022-05-03 | 30.38 | $31.40 | 1840 |
| 2022-05-02 | 30.18 | $29.60 | 2650 |
| 2022-04-29 | 30.33 | $30.40 | 165 |
| 2022-04-28 | 30.34 | $30.20 | 140 |
| 2022-04-27 | 30.40 | $29.80 | 100 |
| 2022-04-26 | 30.54 | $29.20 | 220 |
| 2022-04-25 | 30.84 | $29.60 | 2295 |
| 2022-04-22 | 31.10 | $30.40 | 875 |
| 2022-04-21 | 31.24 | $30.40 | 2185 |
| 2022-04-20 | 31.40 | $31.00 | 935 |
| 2022-04-19 | 31.45 | $31.20 | 2690 |
| 2022-04-18 | 31.47 | $31.20 | 1050 |
| 2022-04-14 | 31.48 | $31.00 | 1460 |
| 2022-04-13 | 31.54 | $31.00 | 2025 |
| 2022-04-12 | 31.61 | $31.60 | 115 |
| 2022-04-11 | 31.56 | $31.80 | 2350 |
| 2022-04-08 | 31.46 | $31.20 | 260 |
| 2022-04-07 | 31.47 | $31.60 | 1725 |
| 2022-04-06 | 31.39 | $31.20 | 815 |
| 2022-04-05 | 31.38 | $32.40 | 1055 |
| 2022-04-04 | 31.11 | $31.40 | 100 |
| 2022-04-01 | 31.01 | $31.40 | 335 |
| 2022-03-31 | 30.88 | $31.60 | 885 |
| 2022-03-30 | 30.70 | $30.80 | 1985 |
| 2022-03-29 | 30.65 | $30.60 | 80 |
| 2022-03-28 | 30.64 | $31.00 | 115 |
| 2022-03-25 | 30.53 | $31.20 | 960 |
| 2022-03-24 | 30.37 | $30.60 | 635 |
| 2022-03-23 | 30.31 | $31.40 | 2600 |
| 2022-03-22 | 30.07 | $31.00 | 4965 |
| 2022-03-21 | 29.87 | $30.00 | 240 |
| 2022-03-18 | 29.86 | $30.60 | 245 |
| 2022-03-17 | 29.71 | $29.40 | — |
| 2022-03-16 | 29.80 | $29.40 | 425 |
| 2022-03-15 | 29.90 | $29.40 | 550 |
| 2022-03-14 | 30.02 | $28.40 | 1310 |
| 2022-03-11 | 30.37 | $30.40 | 1370 |
| 2022-03-10 | 30.35 | $29.80 | 855 |
| 2022-03-09 | 30.45 | $30.40 | 500 |
| 2022-03-08 | 30.45 | $30.40 | 255 |
| 2022-03-07 | 30.44 | $30.00 | 780 |
| 2022-03-04 | 30.52 | $29.80 | 2100 |
| 2022-03-03 | 30.64 | $30.00 | 900 |
| 2022-03-02 | 30.75 | $30.60 | 11295 |
| 2022-03-01 | 30.74 | $30.80 | 65 |
| 2022-02-28 | 30.69 | $31.20 | 140 |
| 2022-02-25 | 30.54 | $30.00 | 350 |
| 2022-02-24 | 30.63 | $29.60 | 490 |
| 2022-02-23 | 30.80 | $30.00 | 14020 |
| 2022-02-22 | 30.92 | $30.80 | 680 |
| 2022-02-18 | 30.89 | $30.60 | 640 |
| 2022-02-17 | 30.89 | $31.20 | 50 |
| 2022-02-16 | 30.76 | $31.40 | 50 |
| 2022-02-15 | 30.56 | $30.40 | 325 |
| 2022-02-14 | 30.54 | $30.80 | 1070 |
| 2022-02-11 | 30.43 | $30.60 | 660 |
| 2022-02-10 | 30.34 | $31.00 | 940 |
| 2022-02-09 | 30.15 | $30.60 | 80 |
| 2022-02-08 | 30.01 | $30.00 | 835 |
| 2022-02-07 | 29.98 | $30.40 | 1875 |
| 2022-02-04 | 29.85 | $31.00 | 630 |
| 2022-02-03 | 29.57 | $29.00 | 15 |
| 2022-02-02 | 29.67 | $30.00 | 1345 |
| 2022-02-01 | 29.57 | $29.00 | 460 |
| 2022-01-31 | 29.67 | $28.80 | 2895 |
| 2022-01-28 | 29.83 | $29.60 | 245 |
| 2022-01-27 | 29.83 | $29.40 | 75 |
| 2022-01-26 | 29.88 | $29.40 | 200 |
| 2022-01-25 | 29.94 | $29.20 | 110 |
| 2022-01-24 | 30.04 | $28.80 | 425 |
| 2022-01-21 | 30.24 | $29.20 | 105 |
| 2022-01-20 | 30.39 | $29.80 | 230 |
| 2022-01-19 | 30.43 | $30.80 | 50 |
| 2022-01-18 | 30.25 | $30.80 | 430 |
| 2022-01-14 | 30.05 | $30.60 | 310 |
| 2022-01-13 | 29.85 | $30.40 | 575 |
| 2022-01-12 | 29.66 | $30.20 | 580 |
| 2022-01-11 | 29.48 | $30.40 | 265 |
| 2022-01-10 | 29.22 | $30.40 | 95 |
| 2022-01-07 | 28.92 | $29.60 | 350 |
| 2022-01-06 | 28.74 | $29.60 | 45 |
| 2022-01-05 | 28.52 | $29.40 | 335 |
| 2022-01-04 | 28.31 | $30.00 | 1165 |
| 2022-01-03 | 27.94 | $28.60 | 480 |
| 2021-12-31 | 27.81 | $29.00 | 2080 |
| 2021-12-30 | 27.57 | $28.20 | 50 |
| 2021-12-29 | 27.46 | $29.00 | 410 |
| 2021-12-28 | 27.17 | $27.60 | 265 |
| 2021-12-27 | 27.13 | $27.60 | 175 |
| 2021-12-23 | 27.09 | $28.00 | 125 |
| 2021-12-22 | 26.96 | $27.40 | 345 |
| 2021-12-21 | 26.93 | $28.00 | 115 |
| 2021-12-20 | 26.78 | $26.80 | 525 |
| 2021-12-17 | 26.86 | $28.40 | 5 |
| 2021-12-16 | 26.63 | $28.60 | 555 |
| 2021-12-15 | 26.31 | $25.60 | — |
| 2021-12-14 | 26.59 | $25.60 | 275 |
| 2021-12-13 | 26.91 | $26.60 | 910 |
| 2021-12-10 | 27.09 | $27.60 | 350 |
| 2021-12-09 | 27.08 | $28.40 | 3135 |
| 2021-12-08 | 26.91 | $28.40 | 1130 |
| 2021-12-07 | 26.72 | $27.20 | 1740 |
| 2021-12-06 | 26.76 | $26.20 | 2100 |
| 2021-12-03 | 27.02 | $26.00 | 320 |
| 2021-12-02 | 27.38 | $27.00 | 3260 |
| 2021-12-01 | 27.58 | $27.00 | 290 |
| 2021-11-30 | 27.83 | $27.00 | 10105 |
| 2021-11-29 | 28.12 | $28.00 | 2250 |
| 2021-11-26 | 28.25 | $26.80 | 1675 |
| 2021-11-24 | 28.66 | $28.80 | 455 |
| 2021-11-23 | 28.73 | $29.20 | 400 |
| 2021-11-22 | 28.72 | $29.40 | 1000 |
| 2021-11-19 | 28.67 | $29.40 | 860 |
| 2021-11-18 | 28.62 | $29.20 | 820 |
| 2021-11-17 | 28.61 | $29.20 | 1785 |
| 2021-11-16 | 28.61 | $28.40 | 1505 |
| 2021-11-15 | 28.78 | $28.60 | 120 |
| 2021-11-12 | 28.94 | $28.40 | 1165 |
| 2021-11-11 | 29.17 | $28.00 | 1365 |
| 2021-11-10 | 29.53 | $27.80 | 3480 |
| 2021-11-09 | 30.00 | $29.00 | 2040 |
| 2021-11-08 | 30.30 | $29.00 | 2305 |
| 2021-11-05 | 30.64 | $28.60 | 2710 |
| 2021-11-04 | 31.13 | $29.40 | 590 |
| 2021-11-03 | 31.53 | $31.00 | 270 |
| 2021-11-02 | 31.65 | $29.40 | 7420 |
| 2021-11-01 | 32.14 | $32.60 | 565 |
| 2021-10-29 | 32.03 | $32.00 | 940 |
| 2021-10-28 | 32.02 | $31.60 | 2355 |
| 2021-10-27 | 32.10 | $32.20 | 3130 |
| 2021-10-26 | 32.06 | $32.00 | 2020 |
| 2021-10-25 | 32.06 | $32.00 | 60 |
| 2021-10-22 | 32.06 | $31.60 | 170 |
| 2021-10-21 | 32.14 | $32.20 | 690 |
| 2021-10-20 | 32.11 | $32.40 | 1655 |
| 2021-10-19 | 32.03 | $33.00 | 2755 |
| 2021-10-18 | 31.81 | $31.80 | 1315 |
| 2021-10-15 | 31.81 | $30.00 | 1865 |
| 2021-10-14 | 32.18 | $30.60 | 3320 |
| 2021-10-13 | 32.49 | $28.40 | 6470 |
| 2021-10-12 | 33.31 | $28.60 | 40095 |
| 2021-10-11 | 34.21 | $35.60 | 2575 |
| 2021-10-08 | 33.77 | $35.20 | 640 |
| 2021-10-07 | 33.35 | $35.20 | 410 |
| 2021-10-06 | 32.85 | $33.20 | 1045 |
| 2021-10-05 | 32.68 | $33.00 | 26650 |
| 2021-10-04 | 32.53 | $34.20 | 1195 |
| 2021-10-01 | 32.10 | $32.40 | 490 |
| 2021-09-30 | 31.97 | $32.00 | 70 |
| 2021-09-29 | 31.91 | $32.00 | 1170 |
| 2021-09-28 | 31.83 | $31.60 | 1430 |
| 2021-09-27 | 31.82 | $32.40 | 2110 |
| 2021-09-24 | 31.64 | $33.00 | 500 |
| 2021-09-23 | 31.30 | $30.00 | — |
| 2021-09-22 | 31.53 | $30.00 | 10 |
| 2021-09-21 | 31.80 | $32.40 | 330 |
| 2021-09-20 | 31.60 | $32.00 | 80 |
| 2021-09-17 | 31.45 | $31.40 | 260 |
| 2021-09-16 | 31.40 | $31.60 | — |
| 2021-09-15 | 31.30 | $31.60 | 30 |
| 2021-09-14 | 31.18 | $32.40 | 10 |
| 2021-09-13 | 30.86 | $31.00 | 445 |
| 2021-09-10 | 30.79 | $31.00 | 410 |
| 2021-09-09 | 30.71 | $30.40 | 250 |
| 2021-09-08 | 30.74 | $31.00 | 45 |
| 2021-09-07 | 30.64 | $30.00 | 130 |
| 2021-09-03 | 30.74 | $30.00 | — |
| 2021-09-02 | 30.85 | $30.00 | 770 |
| 2021-09-01 | 30.98 | $31.00 | 25 |
| 2021-08-31 | 30.91 | $31.80 | 115 |
| 2021-08-30 | 30.66 | $31.00 | — |
| 2021-08-27 | 30.54 | $31.00 | 340 |
| 2021-08-26 | 30.39 | $30.80 | 115 |
| 2021-08-25 | 30.26 | $31.00 | 145 |
| 2021-08-24 | 30.07 | $30.20 | 50 |
| 2021-08-23 | 30.01 | $30.60 | 375 |
| 2021-08-20 | 29.85 | $30.00 | 835 |
| 2021-08-19 | 29.80 | $30.00 | — |
| 2021-08-18 | 29.73 | $30.00 | 25 |
| 2021-08-17 | 29.66 | $30.40 | 1605 |
| 2021-08-16 | 29.49 | $30.40 | 480 |
| 2021-08-13 | 29.29 | $28.60 | 140 |
| 2021-08-12 | 29.43 | $31.00 | 30 |
| 2021-08-11 | 29.10 | $29.00 | — |
| 2021-08-10 | 29.13 | $29.00 | — |
| 2021-08-09 | 29.17 | $29.00 | 1120 |
| 2021-08-06 | 29.21 | $29.60 | 50 |
| 2021-08-05 | 29.14 | $30.40 | 125 |
| 2021-08-04 | 28.88 | $28.20 | 110 |
| 2021-08-03 | 29.05 | $29.20 | 75 |
| 2021-08-02 | 29.04 | $29.60 | — |
| 2021-07-30 | 28.94 | $29.60 | 700 |
| 2021-07-29 | 28.83 | $29.60 | 100 |
| 2021-07-28 | 28.70 | $30.40 | 330 |
| 2021-07-27 | 28.38 | $30.40 | 410 |
| 2021-07-26 | 28.02 | $29.40 | 1250 |
| 2021-07-23 | 27.81 | $27.60 | — |
| 2021-07-22 | 27.95 | $27.60 | 115 |
| 2021-07-21 | 28.12 | $26.60 | 2290 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.45
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.69
Average
20.34
Maximum
34.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.45 | $13.36 | 587945 |
| 2026-07-16 | 13.47 | $13.34 | 938183 |
| 2026-07-15 | 13.51 | $13.28 | 866600 |
| 2026-07-14 | 13.57 | $13.34 | 651600 |
| 2026-07-13 | 13.63 | $13.74 | 916928 |
| 2026-07-10 | 13.57 | $13.38 | 766543 |
| 2026-07-09 | 13.62 | $13.68 | 764800 |
| 2026-07-08 | 13.58 | $13.94 | 1.2M |
| 2026-07-07 | 13.46 | $13.92 | 1.1M |
| 2026-07-06 | 13.31 | $13.44 | 1.0M |
| 2026-07-02 | 13.29 | $14.30 | 1.2M |
| 2026-07-01 | 13.00 | $13.57 | 1.4M |
| 2026-06-30 | 12.88 | $13.86 | 1.4M |
| 2026-06-29 | 12.66 | $13.48 | 1.4M |
| 2026-06-26 | 12.51 | $12.98 | 3.3M |
| 2026-06-25 | 12.50 | $12.52 | 1.0M |
| 2026-06-24 | 12.64 | $12.77 | 874545 |
| 2026-06-23 | 12.75 | $12.93 | 968126 |
| 2026-06-22 | 12.84 | $13.12 | 2.0M |
| 2026-06-18 | 12.91 | $13.00 | 4.7M |
| 2026-06-17 | 13.04 | $12.99 | 1.2M |
| 2026-06-16 | 13.22 | $13.25 | 789712 |
| 2026-06-15 | 13.36 | $13.16 | 1.2M |
| 2026-06-12 | 13.57 | $13.85 | 683728 |
| 2026-06-11 | 13.63 | $13.73 | 718411 |
| 2026-06-10 | 13.74 | $14.34 | 668550 |
| 2026-06-09 | 13.69 | $13.73 | 947401 |
| 2026-06-08 | 13.84 | $13.83 | 576100 |
| 2026-06-05 | 14.01 | $13.82 | 824960 |
| 2026-06-04 | 14.22 | $14.11 | 687762 |
| 2026-06-03 | 14.40 | $14.06 | 1.0M |
| 2026-06-02 | 14.64 | $14.27 | 1.9M |
| 2026-06-01 | 14.87 | $14.91 | 926434 |
| 2026-05-29 | 14.96 | $14.55 | 929900 |
| 2026-05-28 | 15.19 | $14.83 | 890740 |
| 2026-05-27 | 15.39 | $14.54 | 1.2M |
| 2026-05-26 | 15.73 | $15.11 | 739797 |
| 2026-05-22 | 15.96 | $15.49 | 555100 |
| 2026-05-21 | 16.12 | $15.76 | 506436 |
| 2026-05-20 | 16.23 | $16.36 | 612141 |
| 2026-05-19 | 16.18 | $16.78 | 712200 |
| 2026-05-18 | 15.98 | $16.54 | 608906 |
| 2026-05-15 | 15.81 | $16.08 | 691842 |
| 2026-05-14 | 15.75 | $16.14 | 462325 |
| 2026-05-13 | 15.66 | $15.58 | 566318 |
| 2026-05-12 | 15.73 | $15.87 | 654515 |
| 2026-05-11 | 15.73 | $15.71 | 770943 |
| 2026-05-08 | 15.78 | $15.65 | 660000 |
| 2026-05-07 | 15.87 | $15.57 | 1.3M |
| 2026-05-06 | 15.99 | $15.35 | 797600 |
| 2026-05-05 | 16.22 | $16.36 | 468902 |
| 2026-05-04 | 16.17 | $16.82 | 553012 |
| 2026-05-01 | 15.97 | $16.45 | 527400 |
| 2026-04-30 | 15.84 | $16.65 | 638926 |
| 2026-04-29 | 15.62 | $16.36 | 658148 |
| 2026-04-28 | 15.45 | $16.00 | 452300 |
| 2026-04-27 | 15.36 | $15.67 | 617156 |
| 2026-04-24 | 15.36 | $15.48 | 538200 |
| 2026-04-23 | 15.43 | $15.60 | 559686 |
| 2026-04-22 | 15.47 | $15.53 | 470959 |
| 2026-04-21 | 15.55 | $15.19 | 524148 |
| 2026-04-20 | 15.76 | $15.31 | 749035 |
| 2026-04-17 | 15.98 | $15.21 | 1.4M |
| 2026-04-16 | 16.28 | $15.77 | 880506 |
| 2026-04-15 | 16.47 | $15.55 | 1.3M |
| 2026-04-14 | 16.77 | $15.77 | 615209 |
| 2026-04-13 | 17.06 | $16.16 | 712045 |
| 2026-04-10 | 17.28 | $16.70 | 580243 |
| 2026-04-09 | 17.37 | $16.33 | 568300 |
| 2026-04-08 | 17.59 | $16.55 | 1.2M |
| 2026-04-07 | 17.77 | $16.89 | 776500 |
| 2026-04-06 | 17.87 | $17.25 | 464700 |
| 2026-04-02 | 17.86 | $17.09 | 950600 |
| 2026-04-01 | 17.88 | $16.74 | 1.6M |
| 2026-03-31 | 18.00 | $17.44 | 1.9M |
| 2026-03-30 | 17.90 | $18.30 | 1.3M |
| 2026-03-27 | 17.49 | $18.16 | 1.8M |
| 2026-03-26 | 17.01 | $17.77 | 1.6M |
| 2026-03-25 | 16.53 | $17.38 | 1.5M |
| 2026-03-24 | 16.06 | $16.62 | 2.5M |
| 2026-03-23 | 15.72 | $15.64 | 2.0M |
| 2026-03-20 | 15.59 | $16.20 | 8.0M |
| 2026-03-19 | 15.25 | $16.19 | 2.0M |
| 2026-03-18 | 14.83 | $14.96 | 1.7M |
| 2026-03-17 | 14.71 | $14.53 | 1.0M |
| 2026-03-16 | 14.68 | $14.27 | 809668 |
| 2026-03-13 | 14.73 | $14.61 | 1.1M |
| 2026-03-12 | 14.67 | $14.44 | 1.3M |
| 2026-03-11 | 14.64 | $14.50 | 1.3M |
| 2026-03-10 | 14.58 | $14.24 | 1.6M |
| 2026-03-09 | 14.59 | $14.73 | 1.9M |
| 2026-03-06 | 14.43 | $14.55 | 759111 |
| 2026-03-05 | 14.29 | $14.54 | 843200 |
| 2026-03-04 | 14.12 | $14.57 | 964319 |
| 2026-03-03 | 13.89 | $14.52 | 1.4M |
| 2026-03-02 | 13.63 | $13.91 | 793595 |
| 2026-02-27 | 13.50 | $13.76 | 2.3M |
| 2026-02-26 | 13.38 | $13.22 | 549600 |
| 2026-02-25 | 13.42 | $13.06 | 480300 |
| 2026-02-24 | 13.50 | $13.13 | 778558 |
| 2026-02-23 | 13.59 | $13.63 | 609603 |
| 2026-02-20 | 13.53 | $13.69 | 307214 |
| 2026-02-19 | 13.43 | $13.87 | 831431 |
| 2026-02-18 | 13.26 | $13.45 | 506607 |
| 2026-02-17 | 13.19 | $13.09 | 497500 |
| 2026-02-13 | 13.21 | $13.21 | 517700 |
| 2026-02-12 | 13.19 | $13.16 | 427332 |
| 2026-02-11 | 13.19 | $13.46 | 842900 |
| 2026-02-10 | 13.10 | $13.19 | 456122 |
| 2026-02-09 | 13.07 | $13.43 | 289800 |
| 2026-02-06 | 12.97 | $13.35 | 583108 |
| 2026-02-05 | 12.86 | $12.80 | 503800 |
| 2026-02-04 | 12.92 | $13.15 | 590204 |
| 2026-02-03 | 12.87 | $12.99 | 409748 |
| 2026-02-02 | 12.87 | $12.99 | 538023 |
| 2026-01-30 | 12.88 | $13.39 | 462500 |
| 2026-01-29 | 12.76 | $13.14 | 342742 |
| 2026-01-28 | 12.70 | $12.99 | 489886 |
| 2026-01-27 | 12.69 | $13.15 | 377323 |
| 2026-01-26 | 12.62 | $13.17 | 341900 |
| 2026-01-23 | 12.54 | $12.85 | 497816 |
| 2026-01-22 | 12.56 | $12.95 | 450400 |
| 2026-01-21 | 12.56 | $13.07 | 1.1M |
| 2026-01-20 | 12.52 | $12.55 | 761091 |
| 2026-01-16 | 12.66 | $12.47 | 795200 |
| 2026-01-15 | 12.86 | $12.44 | 770263 |
| 2026-01-14 | 13.12 | $13.06 | 658702 |
| 2026-01-13 | 13.25 | $12.93 | 529713 |
| 2026-01-12 | 13.45 | $12.78 | 442135 |
| 2026-01-09 | 13.76 | $13.30 | 604670 |
| 2026-01-08 | 13.97 | $14.15 | 558400 |
| 2026-01-07 | 13.96 | $13.48 | 954233 |
| 2026-01-06 | 14.16 | $13.83 | 498726 |
| 2026-01-05 | 14.30 | $14.26 | 589900 |
| 2026-01-02 | 14.34 | $14.80 | 609923 |
| 2025-12-31 | 14.22 | $14.48 | 290749 |
| 2025-12-30 | 14.17 | $14.46 | 203500 |
| 2025-12-29 | 14.12 | $14.41 | 293500 |
| 2025-12-26 | 14.08 | $14.27 | 205814 |
| 2025-12-24 | 14.07 | $14.43 | 136300 |
| 2025-12-23 | 14.02 | $14.46 | 874600 |
| 2025-12-22 | 13.95 | $14.00 | 368218 |
| 2025-12-19 | 14.02 | $13.71 | 1.3M |
| 2025-12-18 | 14.19 | $13.78 | 464600 |
| 2025-12-17 | 14.39 | $14.07 | 377200 |
| 2025-12-16 | 14.54 | $13.61 | 878600 |
| 2025-12-15 | 14.87 | $13.74 | 811544 |
| 2025-12-12 | 15.23 | $14.34 | 695075 |
| 2025-12-11 | 15.47 | $14.59 | 616950 |
| 2025-12-10 | 15.68 | $15.40 | 1.6M |
| 2025-12-09 | 15.68 | $15.67 | 693135 |
| 2025-12-08 | 15.58 | $15.41 | 1.2M |
| 2025-12-05 | 15.53 | $15.84 | 559000 |
| 2025-12-04 | 15.33 | $15.32 | 1.1M |
| 2025-12-03 | 15.24 | $15.19 | 338522 |
| 2025-12-02 | 15.16 | $14.79 | 370021 |
| 2025-12-01 | 15.19 | $14.69 | 379700 |
| 2025-11-28 | 15.25 | $15.04 | 308200 |
| 2025-11-26 | 15.20 | $14.74 | 477400 |
| 2025-11-25 | 15.23 | $14.89 | 628000 |
| 2025-11-24 | 15.21 | $14.80 | 847600 |
| 2025-11-21 | 15.21 | $14.61 | 451700 |
| 2025-11-20 | 15.25 | $14.31 | 550600 |
| 2025-11-19 | 15.39 | $15.13 | 459300 |
| 2025-11-18 | 15.28 | $15.41 | 272000 |
| 2025-11-17 | 15.06 | $15.33 | 471804 |
| 2025-11-14 | 14.79 | $15.36 | 748400 |
| 2025-11-13 | 14.45 | $14.80 | 535600 |
| 2025-11-12 | 14.21 | $14.72 | 330800 |
| 2025-11-11 | 13.93 | $14.69 | 690636 |
| 2025-11-10 | 13.60 | $14.04 | 333127 |
| 2025-11-07 | 13.39 | $13.90 | 433800 |
| 2025-11-06 | 13.18 | $13.74 | 330387 |
| 2025-11-05 | 12.98 | $13.71 | 536900 |
| 2025-11-04 | 12.74 | $13.56 | 621300 |
| 2025-11-03 | 12.50 | $12.64 | 670500 |
| 2025-10-31 | 12.51 | $12.65 | 507200 |
| 2025-10-30 | 12.52 | $12.51 | 261700 |
| 2025-10-29 | 12.58 | $12.61 | 377500 |
| 2025-10-28 | 12.64 | $12.68 | 392900 |
| 2025-10-27 | 12.68 | $13.27 | 581300 |
| 2025-10-24 | 12.56 | $13.10 | 241700 |
| 2025-10-23 | 12.47 | $13.01 | 304100 |
| 2025-10-22 | 12.40 | $12.82 | 269200 |
| 2025-10-21 | 12.38 | $12.57 | 409400 |
| 2025-10-20 | 12.45 | $12.84 | 293900 |
| 2025-10-17 | 12.45 | $12.62 | 320100 |
| 2025-10-16 | 12.54 | $12.49 | 380700 |
| 2025-10-15 | 12.70 | $12.64 | 366800 |
| 2025-10-14 | 12.86 | $12.68 | 375100 |
| 2025-10-13 | 13.05 | $12.96 | 343000 |
| 2025-10-10 | 13.21 | $12.97 | 447200 |
| 2025-10-09 | 13.40 | $13.36 | 364300 |
| 2025-10-08 | 13.52 | $13.85 | 419200 |
| 2025-10-07 | 13.52 | $13.88 | 557200 |
| 2025-10-06 | 13.52 | $13.40 | 480300 |
| 2025-10-03 | 13.68 | $13.70 | 559200 |
| 2025-10-02 | 13.79 | $13.89 | 623800 |
| 2025-10-01 | 13.86 | $14.06 | 525200 |
| 2025-09-30 | 13.91 | $14.01 | 557900 |
| 2025-09-29 | 14.00 | $13.96 | 381300 |
| 2025-09-26 | 14.13 | $14.33 | 508900 |
| 2025-09-25 | 14.17 | $14.49 | 600300 |
| 2025-09-24 | 14.18 | $14.48 | 490500 |
| 2025-09-23 | 14.21 | $14.34 | 711000 |
| 2025-09-22 | 14.29 | $13.97 | 586800 |
| 2025-09-19 | 14.52 | $14.02 | 1.0M |
| 2025-09-18 | 14.79 | $14.25 | 1.2M |
| 2025-09-17 | 15.05 | $14.04 | 2.7M |
| 2025-09-16 | 15.43 | $15.41 | 235600 |
| 2025-09-15 | 15.47 | $15.20 | 205200 |
| 2025-09-12 | 15.58 | $15.31 | 307500 |
| 2025-09-11 | 15.68 | $15.73 | 289800 |
| 2025-09-10 | 15.67 | $15.74 | 486200 |
| 2025-09-09 | 15.65 | $15.58 | 360900 |
| 2025-09-08 | 15.68 | $14.87 | 259100 |
| 2025-09-05 | 15.94 | $15.05 | 214000 |
| 2025-09-04 | 16.20 | $15.53 | 250800 |
| 2025-09-03 | 16.36 | $15.71 | 273600 |
| 2025-09-02 | 16.48 | $15.90 | 349400 |
| 2025-08-29 | 16.57 | $16.47 | 289100 |
| 2025-08-28 | 16.49 | $16.61 | 287300 |
| 2025-08-27 | 16.33 | $16.43 | 258300 |
| 2025-08-26 | 16.19 | $16.37 | 270500 |
| 2025-08-25 | 16.04 | $16.25 | 542400 |
| 2025-08-22 | 15.87 | $16.60 | 511300 |
| 2025-08-21 | 15.56 | $16.20 | 354700 |
| 2025-08-20 | 15.30 | $15.69 | 412800 |
| 2025-08-19 | 15.14 | $15.12 | 261100 |
| 2025-08-18 | 15.13 | $15.12 | 170700 |
| 2025-08-15 | 15.11 | $15.10 | 293400 |
| 2025-08-14 | 15.09 | $15.16 | 222300 |
| 2025-08-13 | 15.05 | $15.26 | 254400 |
| 2025-08-12 | 14.96 | $15.37 | 306600 |
| 2025-08-11 | 14.82 | $15.57 | 501100 |
| 2025-08-08 | 14.58 | $14.56 | 244000 |
| 2025-08-07 | 14.61 | $14.42 | 172000 |
| 2025-08-06 | 14.69 | $14.48 | 175200 |
| 2025-08-05 | 14.78 | $14.56 | 161500 |
| 2025-08-04 | 14.85 | $14.48 | 179100 |
| 2025-08-01 | 14.97 | $14.30 | 413000 |
| 2025-07-31 | 15.17 | $15.06 | 318700 |
| 2025-07-30 | 15.16 | $15.21 | 463900 |
| 2025-07-29 | 15.11 | $15.68 | 329400 |
| 2025-07-28 | 14.89 | $15.41 | 371800 |
| 2025-07-25 | 14.71 | $14.91 | 187100 |
| 2025-07-24 | 14.64 | $14.91 | 165700 |
| 2025-07-23 | 14.56 | $14.93 | 451900 |
| 2025-07-22 | 14.46 | $14.60 | 319300 |
| 2025-07-21 | 14.43 | $14.37 | 287300 |
| 2025-07-18 | 14.48 | $14.32 | 564800 |
| 2025-07-17 | 14.55 | $14.28 | 459100 |
| 2025-07-16 | 14.66 | $14.70 | 338900 |
| 2025-07-15 | 14.65 | $14.60 | 446400 |
| 2025-07-14 | 14.67 | $15.13 | 204800 |
| 2025-07-11 | 14.53 | $14.84 | 221100 |
| 2025-07-10 | 14.45 | $14.47 | 277200 |
| 2025-07-09 | 14.46 | $14.44 | 231400 |
| 2025-07-08 | 14.49 | $14.30 | 356700 |
| 2025-07-07 | 14.58 | $14.31 | 323100 |
| 2025-07-03 | 14.67 | $14.45 | 174000 |
| 2025-07-02 | 14.75 | $14.37 | 484900 |
| 2025-07-01 | 14.86 | $14.33 | 452700 |
| 2025-06-30 | 15.00 | $14.67 | 458900 |
| 2025-06-27 | 15.06 | $14.96 | 2.1M |
| 2025-06-26 | 15.05 | $14.77 | 452700 |
| 2025-06-25 | 15.08 | $14.78 | 410000 |
| 2025-06-24 | 15.11 | $15.21 | 710300 |
| 2025-06-23 | 15.00 | $14.87 | 367300 |
| 2025-06-20 | 14.98 | $15.04 | 577200 |
| 2025-06-18 | 14.88 | $15.08 | 369900 |
| 2025-06-17 | 14.75 | $14.91 | 527900 |
| 2025-06-16 | 14.64 | $14.57 | 610800 |
| 2025-06-13 | 14.61 | $14.58 | 866700 |
| 2025-06-12 | 14.56 | $14.02 | 673800 |
| 2025-06-11 | 14.67 | $14.84 | 369800 |
| 2025-06-10 | 14.54 | $14.64 | 611600 |
| 2025-06-09 | 14.44 | $14.33 | 557400 |
| 2025-06-06 | 14.40 | $14.30 | 356200 |
| 2025-06-05 | 14.37 | $14.01 | 370600 |
| 2025-06-04 | 14.41 | $14.13 | 388100 |
| 2025-06-03 | 14.42 | $14.09 | 284800 |
| 2025-06-02 | 14.44 | $14.12 | 380000 |
| 2025-05-30 | 14.44 | $13.97 | 445900 |
| 2025-05-29 | 14.48 | $14.15 | 366500 |
| 2025-05-28 | 14.46 | $14.34 | 587300 |
| 2025-05-27 | 14.38 | $14.46 | 480700 |
| 2025-05-23 | 14.22 | $14.06 | 281300 |
| 2025-05-22 | 14.15 | $13.92 | 222600 |
| 2025-05-21 | 14.10 | $13.72 | 230400 |
| 2025-05-20 | 14.09 | $14.01 | 357900 |
| 2025-05-19 | 13.98 | $13.79 | 490300 |
| 2025-05-16 | 13.91 | $13.72 | 249700 |
| 2025-05-15 | 13.83 | $13.76 | 284100 |
| 2025-05-14 | 13.72 | $13.87 | 459600 |
| 2025-05-13 | 13.53 | $13.99 | 605400 |
| 2025-05-12 | 13.27 | $13.26 | 433200 |
| 2025-05-09 | 13.16 | $13.10 | 312800 |
| 2025-05-08 | 13.08 | $13.10 | 325000 |
| 2025-05-07 | 12.98 | $12.96 | 362500 |
| 2025-05-06 | 12.90 | $12.93 | 363100 |
| 2025-05-05 | 12.80 | $12.90 | 351100 |
| 2025-05-02 | 12.68 | $13.04 | 253300 |
| 2025-05-01 | 12.49 | $12.61 | 290900 |
| 2025-04-30 | 12.39 | $12.41 | 341500 |
| 2025-04-29 | 12.33 | $12.80 | 417000 |
| 2025-04-28 | 12.14 | $12.72 | 223500 |
| 2025-04-25 | 11.93 | $12.59 | 214400 |
| 2025-04-24 | 11.71 | $12.34 | 370600 |
| 2025-04-23 | 11.53 | $12.05 | 477700 |
| 2025-04-22 | 11.41 | $12.04 | 370200 |
| 2025-04-21 | 11.27 | $11.47 | 272400 |
| 2025-04-17 | 11.29 | $11.75 | 407800 |
| 2025-04-16 | 11.23 | $11.76 | 483000 |
| 2025-04-15 | 11.17 | $11.22 | 347100 |
| 2025-04-14 | 11.27 | $11.20 | 326600 |
| 2025-04-11 | 11.41 | $11.18 | 593000 |
| 2025-04-10 | 11.60 | $10.80 | 716200 |
| 2025-04-09 | 11.96 | $11.50 | 1.6M |
| 2025-04-08 | 12.18 | $10.63 | 584400 |
| 2025-04-07 | 12.73 | $11.33 | 777000 |
| 2025-04-04 | 13.18 | $11.85 | 866100 |
| 2025-04-03 | 13.57 | $12.97 | 465400 |
| 2025-04-02 | 13.68 | $14.02 | 259800 |
| 2025-04-01 | 13.49 | $13.74 | 306200 |
| 2025-03-31 | 13.33 | $13.52 | 358900 |
| 2025-03-28 | 13.21 | $13.44 | 412100 |
| 2025-03-27 | 13.09 | $13.42 | 214400 |
| 2025-03-26 | 12.95 | $13.45 | 360600 |
| 2025-03-25 | 12.77 | $13.16 | 403900 |
| 2025-03-24 | 12.65 | $13.35 | 423700 |
| 2025-03-21 | 12.44 | $13.28 | 460900 |
| 2025-03-20 | 12.22 | $13.66 | 778000 |
| 2025-03-19 | 11.84 | $13.28 | 725100 |
| 2025-03-18 | 11.51 | $13.06 | 585200 |
| 2025-03-17 | 11.18 | $13.06 | 818500 |
| 2025-03-14 | 10.81 | $11.95 | 374900 |
| 2025-03-13 | 10.73 | $11.71 | 372200 |
| 2025-03-12 | 10.73 | $11.57 | 488100 |
| 2025-03-11 | 10.79 | $11.19 | 632300 |
| 2025-03-10 | 11.02 | $10.96 | 882500 |
| 2025-03-07 | 11.40 | $11.28 | 1.0M |
| 2025-03-06 | 11.79 | $11.18 | 784200 |
| 2025-03-05 | 12.31 | $11.96 | 1.2M |
| 2025-03-04 | 12.72 | $12.51 | 1.1M |
| 2025-03-03 | 13.07 | $12.56 | 618600 |
| 2025-02-28 | 13.50 | $13.31 | 475400 |
| 2025-02-27 | 13.80 | $13.39 | 697000 |
| 2025-02-26 | 14.16 | $13.83 | 758400 |
| 2025-02-25 | 14.47 | $13.89 | 1.0M |
| 2025-02-24 | 14.83 | $13.98 | 622900 |
| 2025-02-21 | 15.27 | $14.02 | 974100 |
| 2025-02-20 | 15.79 | $14.38 | 3.1M |
| 2025-02-19 | 16.31 | $15.01 | 1.1M |
| 2025-02-18 | 16.75 | $16.73 | 133800 |
| 2025-02-14 | 16.74 | $16.90 | 133300 |
| 2025-02-13 | 16.68 | $16.63 | 144600 |
| 2025-02-12 | 16.68 | $17.00 | 366500 |
| 2025-02-11 | 16.57 | $16.87 | 207800 |
| 2025-02-10 | 16.47 | $16.65 | 227600 |
| 2025-02-07 | 16.42 | $16.38 | 112900 |
| 2025-02-06 | 16.44 | $16.57 | 122100 |
| 2025-02-05 | 16.41 | $16.83 | 187100 |
| 2025-02-04 | 16.29 | $16.77 | 117800 |
| 2025-02-03 | 16.16 | $16.60 | 371400 |
| 2025-01-31 | 16.06 | $15.94 | 250800 |
| 2025-01-30 | 16.15 | $16.17 | 139900 |
| 2025-01-29 | 16.19 | $16.32 | 148700 |
| 2025-01-28 | 16.18 | $16.23 | 242100 |
| 2025-01-27 | 16.21 | $16.40 | 384600 |
| 2025-01-24 | 16.19 | $15.77 | 239900 |
| 2025-01-23 | 16.36 | $16.19 | 322600 |
| 2025-01-22 | 16.45 | $16.24 | 154700 |
| 2025-01-21 | 16.53 | $16.34 | 188400 |
| 2025-01-17 | 16.59 | $16.27 | 141800 |
| 2025-01-16 | 16.69 | $16.68 | 182600 |
| 2025-01-15 | 16.68 | $16.63 | 133500 |
| 2025-01-14 | 16.68 | $16.53 | 236200 |
| 2025-01-13 | 16.71 | $16.41 | 202300 |
| 2025-01-10 | 16.78 | $16.47 | 196800 |
| 2025-01-08 | 16.84 | $16.65 | 192300 |
| 2025-01-07 | 16.85 | $16.88 | 325200 |
| 2025-01-06 | 16.79 | $16.68 | 322200 |
| 2025-01-03 | 16.76 | $17.15 | 380400 |
| 2025-01-02 | 16.58 | $17.51 | 250500 |
| 2024-12-31 | 16.23 | $16.80 | 127700 |
| 2024-12-30 | 16.03 | $16.72 | 279900 |
| 2024-12-27 | 15.81 | $15.93 | 163000 |
| 2024-12-26 | 15.80 | $16.15 | 112400 |
| 2024-12-24 | 15.70 | $15.93 | 130500 |
| 2024-12-23 | 15.66 | $15.48 | 84800 |
| 2024-12-20 | 15.74 | $15.47 | 454400 |
| 2024-12-19 | 15.85 | $14.77 | 225900 |
| 2024-12-18 | 16.19 | $15.13 | 203800 |
| 2024-12-17 | 16.49 | $15.69 | 156400 |
| 2024-12-16 | 16.67 | $15.95 | 225300 |
| 2024-12-13 | 16.80 | $16.86 | 204400 |
| 2024-12-12 | 16.66 | $16.76 | 163600 |
| 2024-12-11 | 16.51 | $16.54 | 234100 |
| 2024-12-10 | 16.38 | $15.50 | 230100 |
| 2024-12-09 | 16.54 | $15.45 | 123000 |
| 2024-12-06 | 16.74 | $15.35 | 257800 |
| 2024-12-05 | 17.00 | $16.15 | 313700 |
| 2024-12-04 | 17.05 | $16.65 | 384800 |
| 2024-12-03 | 16.92 | $16.65 | 489800 |
| 2024-12-02 | 16.75 | $15.99 | 408400 |
| 2024-11-29 | 16.73 | $16.36 | 146200 |
| 2024-11-27 | 16.57 | $16.23 | 193600 |
| 2024-11-26 | 16.39 | $16.04 | 294400 |
| 2024-11-25 | 16.22 | $15.92 | 332400 |
| 2024-11-22 | 16.01 | $15.85 | 283700 |
| 2024-11-21 | 15.77 | $16.19 | 433200 |
| 2024-11-20 | 15.35 | $16.11 | 394000 |
| 2024-11-19 | 14.83 | $15.85 | 504100 |
| 2024-11-18 | 14.28 | $15.09 | 314700 |
| 2024-11-15 | 13.82 | $14.35 | 248000 |
| 2024-11-14 | 13.49 | $14.15 | 434800 |
| 2024-11-13 | 13.15 | $13.37 | 312000 |
| 2024-11-12 | 12.96 | $12.87 | 326100 |
| 2024-11-11 | 12.89 | $12.86 | 211300 |
| 2024-11-08 | 12.79 | $12.67 | 178300 |
| 2024-11-07 | 12.73 | $13.14 | 248400 |
| 2024-11-06 | 12.50 | $13.32 | 585200 |
| 2024-11-05 | 12.16 | $12.47 | 283300 |
| 2024-11-04 | 12.01 | $12.02 | 159400 |
| 2024-11-01 | 11.97 | $11.96 | 163200 |
| 2024-10-31 | 11.94 | $12.00 | 193400 |
| 2024-10-30 | 11.88 | $12.06 | 276300 |
| 2024-10-29 | 11.79 | $11.72 | 128500 |
| 2024-10-28 | 11.79 | $11.68 | 159800 |
| 2024-10-25 | 11.80 | $11.80 | 170700 |
| 2024-10-24 | 11.77 | $11.67 | 110400 |
| 2024-10-23 | 11.77 | $11.62 | 261900 |
| 2024-10-22 | 11.80 | $11.75 | 204200 |
| 2024-10-21 | 11.78 | $11.61 | 204300 |
| 2024-10-18 | 11.81 | $11.46 | 174500 |
| 2024-10-17 | 11.88 | $11.64 | 132800 |
| 2024-10-16 | 11.92 | $11.67 | 193200 |
| 2024-10-15 | 11.95 | $11.70 | 172200 |
| 2024-10-14 | 11.98 | $11.77 | 226500 |
| 2024-10-11 | 11.98 | $12.06 | 184600 |
| 2024-10-10 | 11.90 | $11.93 | 120200 |
| 2024-10-09 | 11.84 | $11.79 | 105300 |
| 2024-10-08 | 11.80 | $11.76 | 149300 |
| 2024-10-07 | 11.77 | $12.12 | 134600 |
| 2024-10-04 | 11.61 | $11.92 | 212100 |
| 2024-10-03 | 11.49 | $11.76 | 359100 |
| 2024-10-02 | 11.39 | $11.74 | 267800 |
| 2024-10-01 | 11.27 | $11.65 | 457200 |
| 2024-09-30 | 11.16 | $11.38 | 266200 |
| 2024-09-27 | 11.12 | $11.59 | 154800 |
| 2024-09-26 | 11.01 | $11.24 | 283200 |
| 2024-09-25 | 10.99 | $10.90 | 247600 |
| 2024-09-24 | 11.08 | $11.23 | 215000 |
| 2024-09-23 | 11.09 | $11.32 | 210500 |
| 2024-09-20 | 11.09 | $11.31 | 602000 |
| 2024-09-19 | 11.09 | $11.66 | 198700 |
| 2024-09-18 | 10.99 | $11.63 | 247000 |
| 2024-09-17 | 10.89 | $11.54 | 299800 |
| 2024-09-16 | 10.81 | $11.49 | 284300 |
| 2024-09-13 | 10.73 | $11.38 | 418900 |
| 2024-09-12 | 10.69 | $11.11 | 420200 |
| 2024-09-11 | 10.74 | $10.98 | 347800 |
| 2024-09-10 | 10.86 | $11.04 | 617000 |
| 2024-09-09 | 11.00 | $11.22 | 434900 |
| 2024-09-06 | 11.12 | $11.10 | 388900 |
| 2024-09-05 | 11.33 | $11.26 | 329100 |
| 2024-09-04 | 11.55 | $11.29 | 386200 |
| 2024-09-03 | 11.82 | $11.46 | 526600 |
| 2024-08-30 | 12.11 | $12.23 | 446000 |
| 2024-08-29 | 12.24 | $12.76 | 311000 |
| 2024-08-28 | 12.23 | $12.50 | 369600 |
| 2024-08-27 | 12.32 | $12.73 | 300900 |
| 2024-08-26 | 12.36 | $12.84 | 246100 |
| 2024-08-23 | 12.40 | $12.47 | 240900 |
| 2024-08-22 | 12.57 | $12.25 | 427900 |
| 2024-08-21 | 12.87 | $13.20 | 201800 |
| 2024-08-20 | 12.94 | $12.80 | 222000 |
| 2024-08-19 | 13.17 | $13.31 | 211700 |
| 2024-08-16 | 13.29 | $13.37 | 155100 |
| 2024-08-15 | 13.44 | $12.93 | 529900 |
| 2024-08-14 | 13.76 | $13.79 | 209700 |
| 2024-08-13 | 13.90 | $14.09 | 240400 |
| 2024-08-12 | 13.98 | $14.03 | 183400 |
| 2024-08-09 | 14.10 | $13.77 | 119400 |
| 2024-08-08 | 14.34 | $13.91 | 161500 |
| 2024-08-07 | 14.60 | $13.73 | 217900 |
| 2024-08-06 | 14.97 | $13.95 | 307200 |
| 2024-08-05 | 15.35 | $13.87 | 272200 |
| 2024-08-02 | 15.85 | $14.25 | 282600 |
| 2024-08-01 | 16.33 | $15.12 | 307800 |
| 2024-07-31 | 16.63 | $16.45 | 309400 |
| 2024-07-30 | 16.57 | $16.52 | 246100 |
| 2024-07-29 | 16.47 | $15.89 | 232200 |
| 2024-07-26 | 16.53 | $16.32 | 233500 |
| 2024-07-25 | 16.46 | $15.98 | 278500 |
| 2024-07-24 | 16.46 | $15.62 | 376500 |
| 2024-07-23 | 16.58 | $15.98 | 312300 |
| 2024-07-22 | 16.59 | $16.20 | 364600 |
| 2024-07-19 | 16.52 | $16.40 | 251600 |
| 2024-07-18 | 16.35 | $16.78 | 210300 |
| 2024-07-17 | 16.02 | $16.97 | 407300 |
| 2024-07-16 | 15.54 | $16.57 | 351600 |
| 2024-07-15 | 15.07 | $15.79 | 357200 |
| 2024-07-12 | 14.75 | $15.75 | 338700 |
| 2024-07-11 | 14.36 | $15.50 | 444000 |
| 2024-07-10 | 13.96 | $14.50 | 196200 |
| 2024-07-09 | 13.79 | $14.24 | 198800 |
| 2024-07-08 | 13.66 | $14.32 | 288600 |
| 2024-07-05 | 13.49 | $13.58 | 393500 |
| 2024-07-03 | 13.51 | $13.99 | 233300 |
| 2024-07-02 | 13.42 | $14.13 | 551100 |
| 2024-07-01 | 13.26 | $13.53 | 396500 |
| 2024-06-28 | 13.27 | $13.49 | 6.9M |
| 2024-06-27 | 13.30 | $13.14 | 592600 |
| 2024-06-26 | 13.44 | $13.13 | 480800 |
| 2024-06-25 | 13.64 | $13.43 | 193400 |
| 2024-06-24 | 13.78 | $13.60 | 173400 |
| 2024-06-21 | 13.90 | $13.47 | 200600 |
| 2024-06-20 | 14.10 | $14.00 | 172100 |
| 2024-06-18 | 14.17 | $13.82 | 164400 |
| 2024-06-17 | 14.31 | $13.83 | 199500 |
| 2024-06-14 | 14.48 | $14.01 | 202500 |
| 2024-06-13 | 14.64 | $14.49 | 213600 |
| 2024-06-12 | 14.67 | $14.97 | 199500 |
| 2024-06-11 | 14.56 | $14.76 | 247400 |
| 2024-06-10 | 14.48 | $14.56 | 250800 |
| 2024-06-07 | 14.45 | $13.95 | 215600 |
| 2024-06-06 | 14.61 | $14.39 | 187900 |
| 2024-06-05 | 14.66 | $14.32 | 175200 |
| 2024-06-04 | 14.74 | $14.40 | 211500 |
| 2024-06-03 | 14.80 | $14.59 | 195700 |
| 2024-05-31 | 14.82 | $15.18 | 226500 |
| 2024-05-30 | 14.65 | $15.26 | 295600 |
| 2024-05-29 | 14.41 | $14.21 | 291200 |
| 2024-05-28 | 14.44 | $14.68 | 327600 |
| 2024-05-24 | 14.34 | $14.27 | 332400 |
| 2024-05-23 | 14.33 | $14.15 | 240600 |
| 2024-05-22 | 14.36 | $14.28 | 264400 |
| 2024-05-21 | 14.36 | $14.41 | 142800 |
| 2024-05-20 | 14.30 | $14.17 | 186300 |
| 2024-05-17 | 14.31 | $14.48 | 158900 |
| 2024-05-16 | 14.21 | $14.52 | 185000 |
| 2024-05-15 | 14.08 | $14.18 | 159800 |
| 2024-05-14 | 14.03 | $14.02 | 99400 |
| 2024-05-13 | 14.01 | $13.66 | 101100 |
| 2024-05-10 | 14.09 | $13.89 | 110200 |
| 2024-05-09 | 14.12 | $14.12 | 150900 |
| 2024-05-08 | 14.08 | $14.10 | 60900 |
| 2024-05-07 | 14.04 | $14.13 | 115200 |
| 2024-05-06 | 13.96 | $13.85 | 151600 |
| 2024-05-03 | 13.96 | $13.52 | 138500 |
| 2024-05-02 | 14.06 | $13.21 | 140300 |
| 2024-05-01 | 14.27 | $13.25 | 202100 |
| 2024-04-30 | 14.50 | $14.03 | 187200 |
| 2024-04-29 | 14.53 | $14.76 | 210100 |
| 2024-04-26 | 14.33 | $14.50 | 328300 |
| 2024-04-25 | 14.15 | $13.90 | 148200 |
| 2024-04-24 | 14.12 | $13.63 | 149900 |
| 2024-04-23 | 14.16 | $13.80 | 234800 |
| 2024-04-22 | 14.14 | $13.80 | 145600 |
| 2024-04-19 | 14.11 | $13.69 | 162300 |
| 2024-04-18 | 14.09 | $13.74 | 148400 |
| 2024-04-17 | 14.05 | $13.89 | 194800 |
| 2024-04-16 | 13.94 | $13.31 | 192400 |
| 2024-04-15 | 13.97 | $13.63 | 372500 |
| 2024-04-12 | 13.90 | $14.12 | 331800 |
| 2024-04-11 | 13.64 | $14.17 | 191100 |
| 2024-04-10 | 13.31 | $13.97 | 231500 |
| 2024-04-09 | 12.95 | $13.55 | 244400 |
| 2024-04-08 | 12.65 | $12.90 | 124000 |
| 2024-04-05 | 12.47 | $12.86 | 149700 |
| 2024-04-04 | 12.27 | $12.47 | 210900 |
| 2024-04-03 | 12.14 | $12.94 | 382300 |
| 2024-04-02 | 11.84 | $12.54 | 166300 |
| 2024-04-01 | 11.59 | $12.19 | 136100 |
| 2024-03-28 | 11.41 | $12.03 | 196300 |
| 2024-03-27 | 11.23 | $11.37 | 253200 |
| 2024-03-26 | 11.23 | $10.91 | 189200 |
| 2024-03-25 | 11.38 | $11.24 | 174700 |
| 2024-03-22 | 11.46 | $11.18 | 153800 |
| 2024-03-21 | 11.58 | $11.52 | 200000 |
| 2024-03-20 | 11.63 | $11.55 | 234500 |
| 2024-03-19 | 11.68 | $11.42 | 522500 |
| 2024-03-18 | 11.78 | $11.79 | 83500 |
| 2024-03-15 | 11.79 | $11.60 | 101600 |
| 2024-03-14 | 11.86 | $11.66 | 120600 |
| 2024-03-13 | 11.94 | $11.73 | 62100 |
| 2024-03-12 | 12.01 | $11.75 | 171700 |
| 2024-03-11 | 12.09 | $11.85 | 285000 |
| 2024-03-08 | 12.16 | $11.92 | 163800 |
| 2024-03-07 | 12.22 | $12.01 | 104200 |
| 2024-03-06 | 12.26 | $11.92 | 313900 |
| 2024-03-05 | 12.35 | $11.79 | 298500 |
| 2024-03-04 | 12.50 | $11.62 | 338600 |
| 2024-03-01 | 12.73 | $12.28 | 403800 |
| 2024-02-29 | 12.80 | $12.32 | 347300 |
| 2024-02-28 | 12.87 | $13.41 | 328500 |
| 2024-02-27 | 12.60 | $13.29 | 255600 |
| 2024-02-26 | 12.32 | $12.91 | 366300 |
| 2024-02-23 | 12.09 | $12.36 | 172600 |
| 2024-02-22 | 11.99 | $12.59 | 231900 |
| 2024-02-21 | 11.81 | $12.41 | 433200 |
| 2024-02-20 | 11.64 | $11.96 | 282200 |
| 2024-02-16 | 11.58 | $11.89 | 239700 |
| 2024-02-15 | 11.54 | $12.09 | 238300 |
| 2024-02-14 | 11.43 | $11.61 | 149000 |
| 2024-02-13 | 11.47 | $11.74 | 183600 |
| 2024-02-12 | 11.48 | $11.64 | 197200 |
| 2024-02-09 | 11.54 | $11.76 | 146500 |
| 2024-02-08 | 11.58 | $11.94 | 95800 |
| 2024-02-07 | 11.59 | $11.78 | 331600 |
| 2024-02-06 | 11.66 | $12.97 | 347100 |
| 2024-02-05 | 11.38 | $11.60 | 148500 |
| 2024-02-02 | 11.49 | $11.70 | 83300 |
| 2024-02-01 | 11.61 | $11.90 | 106300 |
| 2024-01-31 | 11.71 | $11.80 | 111800 |
| 2024-01-30 | 11.89 | $12.15 | 58700 |
| 2024-01-29 | 12.00 | $12.10 | 55700 |
| 2024-01-26 | 12.17 | $12.47 | 68800 |
| 2024-01-25 | 12.28 | $12.50 | 67100 |
| 2024-01-24 | 12.42 | $11.73 | 293700 |
| 2024-01-23 | 12.84 | $12.89 | 532500 |
| 2024-01-22 | 13.02 | $13.28 | 93000 |
| 2024-01-19 | 13.12 | $13.37 | 81500 |
| 2024-01-18 | 13.23 | $12.53 | 106000 |
| 2024-01-17 | 13.64 | $12.67 | 61700 |
| 2024-01-16 | 14.11 | $12.99 | 190800 |
| 2024-01-12 | 14.60 | $14.51 | 58200 |
| 2024-01-11 | 14.72 | $14.35 | 69300 |
| 2024-01-10 | 14.92 | $15.06 | 78900 |
| 2024-01-09 | 14.95 | $14.80 | 55200 |
| 2024-01-08 | 15.08 | $14.87 | 64800 |
| 2024-01-05 | 15.22 | $15.75 | 86100 |
| 2024-01-04 | 15.12 | $15.90 | 24100 |
| 2024-01-03 | 14.96 | $15.18 | 54700 |
| 2024-01-02 | 14.99 | $16.20 | 29400 |
| 2023-12-29 | 14.73 | $15.00 | 40000 |
| 2023-12-28 | 14.80 | $14.65 | 77700 |
| 2023-12-27 | 15.01 | $14.98 | 11400 |
| 2023-12-26 | 15.17 | $15.34 | 36000 |
| 2023-12-22 | 15.26 | $14.46 | 19300 |
| 2023-12-21 | 15.66 | $14.02 | 44000 |
| 2023-12-20 | 16.30 | $15.20 | 46500 |
| 2023-12-19 | 16.71 | $16.33 | 74300 |
| 2023-12-18 | 16.86 | $17.92 | 10400 |
| 2023-12-15 | 16.54 | $17.17 | 7600 |
| 2023-12-14 | 16.39 | $17.10 | 16500 |
| 2023-12-13 | 16.24 | $15.74 | 14900 |
| 2023-12-12 | 16.49 | $15.90 | 13900 |
| 2023-12-11 | 16.75 | $16.50 | 7400 |
| 2023-12-08 | 16.88 | $16.61 | 5200 |
| 2023-12-07 | 17.01 | $16.60 | 5200 |
| 2023-12-06 | 17.17 | $16.25 | 15500 |
| 2023-12-05 | 17.49 | $17.10 | 5200 |
| 2023-12-04 | 17.60 | $17.04 | 3500 |
| 2023-12-01 | 17.76 | $16.82 | 5640 |
| 2023-11-30 | 18.03 | $17.38 | 1680 |
| 2023-11-29 | 18.17 | $17.60 | 5405 |
| 2023-11-28 | 18.26 | $18.20 | 3490 |
| 2023-11-27 | 18.19 | $18.00 | 7355 |
| 2023-11-24 | 18.16 | $18.00 | 1645 |
| 2023-11-22 | 18.11 | $17.80 | 2695 |
| 2023-11-21 | 18.12 | $18.00 | 5815 |
| 2023-11-20 | 18.06 | $18.40 | 8450 |
| 2023-11-17 | 17.85 | $18.34 | 1830 |
| 2023-11-16 | 17.62 | $18.30 | 7960 |
| 2023-11-15 | 17.36 | $18.60 | 7680 |
| 2023-11-14 | 16.94 | $17.14 | 2020 |
| 2023-11-13 | 16.89 | $16.60 | 4500 |
| 2023-11-10 | 17.01 | $17.20 | 755 |
| 2023-11-09 | 16.97 | $17.36 | 20 |
| 2023-11-08 | 16.88 | $16.80 | 1810 |
| 2023-11-07 | 16.96 | $17.20 | 5585 |
| 2023-11-06 | 16.92 | $17.20 | 2955 |
| 2023-11-03 | 16.90 | $18.00 | 2210 |
| 2023-11-02 | 16.62 | $17.60 | 8575 |
| 2023-11-01 | 16.41 | $16.32 | 6570 |
| 2023-10-31 | 16.58 | $16.50 | 2475 |
| 2023-10-30 | 16.75 | $16.80 | 3615 |
| 2023-10-27 | 16.86 | $16.80 | 3380 |
| 2023-10-26 | 17.02 | $16.80 | 2755 |
| 2023-10-25 | 17.22 | $17.44 | 23400 |
| 2023-10-24 | 17.28 | $17.40 | 2520 |
| 2023-10-23 | 17.38 | $17.70 | 4355 |
| 2023-10-20 | 17.42 | $17.40 | 5250 |
| 2023-10-19 | 17.57 | $18.00 | 10145 |
| 2023-10-18 | 17.58 | $17.80 | 1910 |
| 2023-10-17 | 17.67 | $18.00 | 100 |
| 2023-10-16 | 17.73 | $17.78 | 3325 |
| 2023-10-13 | 17.89 | $18.50 | 2615 |
| 2023-10-12 | 17.87 | $18.40 | 3180 |
| 2023-10-11 | 17.90 | $18.60 | 7490 |
| 2023-10-10 | 17.88 | $18.60 | 4690 |
| 2023-10-09 | 17.88 | $18.90 | 1800 |
| 2023-10-06 | 17.81 | $18.40 | 4250 |
| 2023-10-05 | 17.90 | $17.80 | 11960 |
| 2023-10-04 | 18.23 | $16.80 | 36955 |
| 2023-10-03 | 18.96 | $17.76 | 18270 |
| 2023-10-02 | 19.57 | $19.60 | 4605 |
| 2023-09-29 | 19.74 | $20.20 | 3105 |
| 2023-09-28 | 19.77 | $20.20 | 5450 |
| 2023-09-27 | 19.83 | $20.00 | 4230 |
| 2023-09-26 | 19.97 | $19.70 | 3385 |
| 2023-09-25 | 20.26 | $20.00 | 6180 |
| 2023-09-22 | 20.53 | $20.20 | 9865 |
| 2023-09-21 | 20.81 | $20.80 | 11495 |
| 2023-09-20 | 20.98 | $21.00 | 2905 |
| 2023-09-19 | 21.13 | $20.60 | 6025 |
| 2023-09-18 | 21.45 | $21.00 | 6025 |
| 2023-09-15 | 21.72 | $22.20 | 520 |
| 2023-09-14 | 21.68 | $22.40 | 365 |
| 2023-09-13 | 21.58 | $21.40 | 8350 |
| 2023-09-12 | 21.78 | $21.80 | 5255 |
| 2023-09-11 | 21.91 | $22.40 | 4615 |
| 2023-09-08 | 21.89 | $21.80 | 3685 |
| 2023-09-07 | 22.06 | $21.40 | 4570 |
| 2023-09-06 | 22.41 | $21.80 | 11360 |
| 2023-09-05 | 22.72 | $22.00 | 14805 |
| 2023-09-01 | 23.03 | $23.00 | 13595 |
| 2023-08-31 | 23.10 | $22.60 | 380 |
| 2023-08-30 | 23.32 | $24.00 | 2115 |
| 2023-08-29 | 23.15 | $23.40 | 560 |
| 2023-08-28 | 23.13 | $23.00 | 1050 |
| 2023-08-25 | 23.23 | $23.60 | 2770 |
| 2023-08-24 | 23.18 | $22.60 | 3625 |
| 2023-08-23 | 23.43 | $23.80 | 7150 |
| 2023-08-22 | 23.36 | $23.00 | 960 |
| 2023-08-21 | 23.53 | $23.40 | 2870 |
| 2023-08-18 | 23.61 | $23.80 | 1610 |
| 2023-08-17 | 23.59 | $23.40 | 785 |
| 2023-08-16 | 23.69 | $23.40 | 2580 |
| 2023-08-15 | 23.81 | $23.40 | 2240 |
| 2023-08-14 | 23.96 | $24.00 | 1870 |
| 2023-08-11 | 23.96 | $23.20 | 1855 |
| 2023-08-10 | 24.20 | $23.80 | 515 |
| 2023-08-09 | 24.31 | $24.20 | 250 |
| 2023-08-08 | 24.30 | $24.00 | 30 |
| 2023-08-07 | 24.36 | $24.00 | 680 |
| 2023-08-04 | 24.43 | $23.80 | 2660 |
| 2023-08-03 | 24.57 | $23.80 | 140 |
| 2023-08-02 | 24.73 | $24.00 | 1440 |
| 2023-08-01 | 24.86 | $24.20 | 3380 |
| 2023-07-31 | 24.94 | $24.80 | 3225 |
| 2023-07-28 | 24.84 | $24.80 | 4055 |
| 2023-07-27 | 24.71 | $24.40 | 6840 |
| 2023-07-26 | 24.67 | $24.80 | 15760 |
| 2023-07-25 | 24.48 | $25.00 | 4090 |
| 2023-07-24 | 24.18 | $25.40 | 5460 |
| 2023-07-21 | 23.68 | $24.20 | 105 |
| 2023-07-20 | 23.45 | $24.20 | 645 |
| 2023-07-19 | 23.16 | $23.40 | 2605 |
| 2023-07-18 | 23.06 | $23.00 | 605 |
| 2023-07-17 | 23.06 | $23.00 | 1130 |
| 2023-07-14 | 23.07 | $23.40 | 230 |
| 2023-07-13 | 22.94 | $23.60 | 200 |
| 2023-07-12 | 22.73 | $22.80 | 460 |
| 2023-07-11 | 22.73 | $22.40 | 460 |
| 2023-07-10 | 22.85 | $22.80 | 785 |
| 2023-07-07 | 22.87 | $23.40 | 2510 |
| 2023-07-06 | 22.71 | $22.40 | 770 |
| 2023-07-05 | 22.84 | $23.80 | 80 |
| 2023-07-03 | 22.55 | $22.80 | — |
| 2023-06-30 | 22.52 | $22.80 | 35 |
| 2023-06-29 | 22.48 | $22.20 | 350 |
| 2023-06-28 | 22.63 | $22.60 | 225 |
| 2023-06-27 | 22.69 | $22.00 | 360 |
| 2023-06-26 | 22.95 | $22.00 | 1710 |
| 2023-06-23 | 23.28 | $22.60 | 1620 |
| 2023-06-22 | 23.48 | $22.20 | 6985 |
| 2023-06-21 | 23.86 | $23.20 | 340 |
| 2023-06-20 | 23.99 | $24.40 | 350 |
| 2023-06-16 | 23.77 | $24.40 | 30 |
| 2023-06-15 | 23.50 | $24.00 | 625 |
| 2023-06-14 | 23.29 | $23.60 | 1545 |
| 2023-06-13 | 23.16 | $23.60 | 175 |
| 2023-06-12 | 23.00 | $23.00 | — |
| 2023-06-09 | 23.00 | $23.00 | 405 |
| 2023-06-08 | 23.00 | $23.20 | — |
| 2023-06-07 | 22.93 | $23.20 | 250 |
| 2023-06-06 | 22.85 | $22.00 | 720 |
| 2023-06-05 | 23.14 | $24.00 | 260 |
| 2023-06-02 | 22.86 | $23.60 | 80 |
| 2023-06-01 | 22.64 | $22.60 | 400 |
| 2023-05-31 | 22.70 | $22.60 | 2890 |
| 2023-05-30 | 22.77 | $21.40 | 3895 |
| 2023-05-26 | 23.24 | $22.80 | 1385 |
| 2023-05-25 | 23.36 | $22.40 | 7870 |
| 2023-05-24 | 23.65 | $23.80 | 740 |
| 2023-05-23 | 23.55 | $24.00 | 525 |
| 2023-05-22 | 23.36 | $24.40 | 1270 |
| 2023-05-19 | 23.00 | $23.40 | 125 |
| 2023-05-18 | 22.89 | $22.60 | 680 |
| 2023-05-17 | 23.01 | $23.00 | 4055 |
| 2023-05-16 | 23.02 | $23.40 | 245 |
| 2023-05-15 | 22.92 | $23.00 | 25 |
| 2023-05-12 | 22.92 | $22.80 | 465 |
| 2023-05-11 | 22.99 | $22.80 | 2500 |
| 2023-05-10 | 23.08 | $23.20 | 85 |
| 2023-05-09 | 23.06 | $22.40 | 12480 |
| 2023-05-08 | 23.30 | $23.60 | 3360 |
| 2023-05-05 | 23.21 | $23.00 | 1085 |
| 2023-05-04 | 23.29 | $22.80 | 3930 |
| 2023-05-03 | 23.46 | $24.00 | 60 |
| 2023-05-02 | 23.29 | $23.00 | 215 |
| 2023-05-01 | 23.39 | $23.80 | 5 |
| 2023-04-28 | 23.27 | $23.80 | 1690 |
| 2023-04-27 | 23.12 | $22.80 | 5 |
| 2023-04-26 | 23.26 | $23.20 | 70 |
| 2023-04-25 | 23.31 | $22.60 | 970 |
| 2023-04-24 | 23.56 | $23.00 | 1140 |
| 2023-04-21 | 23.75 | $23.00 | 825 |
| 2023-04-20 | 23.97 | $23.40 | 150 |
| 2023-04-19 | 24.12 | $23.80 | 645 |
| 2023-04-18 | 24.17 | $23.40 | 910 |
| 2023-04-17 | 24.35 | $24.80 | 1710 |
| 2023-04-14 | 24.13 | $23.40 | 8060 |
| 2023-04-13 | 24.31 | $24.40 | 830 |
| 2023-04-12 | 24.20 | $24.20 | 1140 |
| 2023-04-11 | 24.13 | $24.20 | 400 |
| 2023-04-10 | 24.04 | $24.20 | 105 |
| 2023-04-06 | 23.94 | $23.80 | 70 |
| 2023-04-05 | 23.93 | $24.00 | 370 |
| 2023-04-04 | 23.87 | $24.60 | 745 |
| 2023-04-03 | 23.60 | $25.40 | 4000 |
| 2023-03-31 | 23.02 | $23.20 | 425 |
| 2023-03-30 | 23.02 | $23.20 | 755 |
| 2023-03-29 | 23.03 | $23.40 | 230 |
| 2023-03-28 | 22.98 | $23.20 | 2750 |
| 2023-03-27 | 23.00 | $23.40 | 1810 |
| 2023-03-24 | 22.96 | $23.40 | 30 |
| 2023-03-23 | 22.93 | $23.60 | 6235 |
| 2023-03-22 | 22.85 | $24.40 | 1115 |
| 2023-03-21 | 22.50 | $24.00 | 3900 |
| 2023-03-20 | 22.22 | $22.40 | — |
| 2023-03-17 | 22.41 | $22.40 | 265 |
| 2023-03-16 | 22.66 | $22.40 | 375 |
| 2023-03-15 | 22.99 | $22.80 | 2650 |
| 2023-03-14 | 23.27 | $23.00 | 4265 |
| 2023-03-13 | 23.57 | $23.00 | 3780 |
| 2023-03-10 | 23.96 | $24.00 | 2290 |
| 2023-03-09 | 24.13 | $23.40 | 8040 |
| 2023-03-08 | 24.54 | $25.00 | 60 |
| 2023-03-07 | 24.55 | $24.40 | 3385 |
| 2023-03-06 | 24.76 | $24.40 | 2525 |
| 2023-03-03 | 25.03 | $25.60 | 445 |
| 2023-03-02 | 24.99 | $25.40 | 185 |
| 2023-03-01 | 25.03 | $25.60 | 2055 |
| 2023-02-28 | 25.01 | $25.00 | 480 |
| 2023-02-27 | 25.21 | $25.60 | 1270 |
| 2023-02-24 | 25.26 | $25.20 | 4415 |
| 2023-02-23 | 25.48 | $25.40 | 1645 |
| 2023-02-22 | 25.69 | $25.40 | 800 |
| 2023-02-21 | 25.95 | $25.00 | 3200 |
| 2023-02-17 | 26.42 | $26.00 | 520 |
| 2023-02-16 | 26.68 | $26.60 | 3955 |
| 2023-02-15 | 26.82 | $27.00 | 1115 |
| 2023-02-14 | 26.87 | $26.60 | 930 |
| 2023-02-13 | 27.07 | $27.00 | 1240 |
| 2023-02-10 | 27.19 | $27.00 | 205 |
| 2023-02-09 | 27.34 | $27.20 | 2125 |
| 2023-02-08 | 27.48 | $27.20 | 195 |
| 2023-02-07 | 27.65 | $28.00 | 1730 |
| 2023-02-06 | 27.60 | $27.60 | 405 |
| 2023-02-03 | 27.68 | $27.20 | 275 |
| 2023-02-02 | 27.91 | $27.20 | 410 |
| 2023-02-01 | 28.20 | $27.60 | 85 |
| 2023-01-31 | 28.43 | $28.00 | 1640 |
| 2023-01-30 | 28.58 | $27.40 | 5400 |
| 2023-01-27 | 28.95 | $28.80 | 555 |
| 2023-01-26 | 28.96 | $28.80 | 50 |
| 2023-01-25 | 28.97 | $28.80 | 25 |
| 2023-01-24 | 28.98 | $29.40 | 195 |
| 2023-01-23 | 28.80 | $28.80 | 500 |
| 2023-01-20 | 28.78 | $29.40 | 575 |
| 2023-01-19 | 28.55 | $29.00 | 240 |
| 2023-01-18 | 28.41 | $29.20 | 165 |
| 2023-01-17 | 28.17 | $29.00 | 130 |
| 2023-01-13 | 27.95 | $28.60 | 25 |
| 2023-01-12 | 27.82 | $28.00 | 130 |
| 2023-01-11 | 27.85 | $28.00 | 80 |
| 2023-01-10 | 27.90 | $28.40 | — |
| 2023-01-09 | 27.83 | $28.40 | 190 |
| 2023-01-06 | 27.77 | $28.20 | 855 |
| 2023-01-05 | 27.76 | $26.20 | 695 |
| 2023-01-04 | 28.39 | $28.00 | 4525 |
| 2023-01-03 | 28.60 | $29.00 | 175 |
| 2022-12-30 | 28.54 | $28.00 | 320 |
| 2022-12-29 | 28.79 | $29.00 | 855 |
| 2022-12-28 | 28.78 | $29.00 | — |
| 2022-12-27 | 28.78 | $29.00 | 260 |
| 2022-12-23 | 28.78 | $29.00 | 30 |
| 2022-12-22 | 28.79 | $28.40 | 1140 |
| 2022-12-21 | 29.00 | $28.20 | 1790 |
| 2022-12-20 | 29.32 | $29.60 | — |
| 2022-12-19 | 29.27 | $29.60 | 30 |
| 2022-12-16 | 29.21 | $30.00 | 2680 |
| 2022-12-15 | 29.02 | $30.00 | 640 |
| 2022-12-14 | 28.79 | $28.40 | — |
| 2022-12-13 | 29.03 | $28.40 | 790 |
| 2022-12-12 | 29.32 | $30.00 | 130 |
| 2022-12-09 | 29.18 | $29.00 | — |
| 2022-12-08 | 29.33 | $29.00 | 1625 |
| 2022-12-07 | 29.52 | $28.80 | 250 |
| 2022-12-06 | 29.82 | $28.80 | 2125 |
| 2022-12-05 | 30.18 | $30.00 | 710 |
| 2022-12-02 | 30.24 | $30.00 | — |
| 2022-12-01 | 30.32 | $30.00 | 600 |
| 2022-11-30 | 30.41 | $30.40 | 95 |
| 2022-11-29 | 30.40 | $30.20 | 100 |
| 2022-11-28 | 30.44 | $29.60 | 75 |
| 2022-11-25 | 30.68 | $30.60 | — |
| 2022-11-23 | 30.65 | $30.60 | 50 |
| 2022-11-22 | 30.62 | $30.00 | 35 |
| 2022-11-21 | 30.75 | $30.00 | 445 |
| 2022-11-18 | 30.92 | $30.40 | 75 |
| 2022-11-17 | 30.99 | $31.20 | 405 |
| 2022-11-16 | 30.81 | $31.20 | 355 |
| 2022-11-15 | 30.59 | $31.00 | — |
| 2022-11-14 | 30.37 | $31.00 | 870 |
| 2022-11-11 | 30.11 | $31.20 | 785 |
| 2022-11-10 | 29.72 | $29.80 | 195 |
| 2022-11-09 | 29.70 | $29.40 | 605 |
| 2022-11-08 | 29.79 | $30.00 | 55 |
| 2022-11-07 | 29.71 | $29.80 | 490 |
| 2022-11-04 | 29.68 | $29.20 | 50 |
| 2022-11-03 | 29.83 | $29.20 | 390 |
| 2022-11-02 | 30.02 | $30.20 | 50 |
| 2022-11-01 | 29.92 | $30.20 | 600 |
| 2022-10-31 | 29.81 | $29.40 | 125 |
| 2022-10-28 | 29.92 | $30.20 | 75 |
| 2022-10-27 | 29.81 | $29.40 | 135 |
| 2022-10-26 | 29.92 | $30.00 | 255 |
| 2022-10-25 | 29.87 | $30.00 | 650 |
| 2022-10-24 | 29.80 | $30.00 | 10 |
| 2022-10-21 | 29.72 | $30.00 | 1375 |
| 2022-10-20 | 29.62 | $29.60 | 525 |
| 2022-10-19 | 29.63 | $29.60 | 60 |
| 2022-10-18 | 29.64 | $29.60 | 225 |
| 2022-10-17 | 29.65 | $30.00 | 260 |
| 2022-10-14 | 29.55 | $30.40 | 50 |
| 2022-10-13 | 29.29 | $29.00 | — |
| 2022-10-12 | 29.43 | $29.00 | 80 |
| 2022-10-11 | 29.59 | $30.00 | 185 |
| 2022-10-10 | 29.49 | $29.20 | 155 |
| 2022-10-07 | 29.61 | $30.20 | 380 |
| 2022-10-06 | 29.45 | $30.40 | — |
| 2022-10-05 | 29.19 | $30.40 | 2015 |
| 2022-10-04 | 28.89 | $30.20 | 105 |
| 2022-10-03 | 28.59 | $30.00 | 465 |
| 2022-09-30 | 28.30 | $29.80 | 545 |
| 2022-09-29 | 28.02 | $29.60 | 660 |
| 2022-09-28 | 27.76 | $27.80 | 1630 |
| 2022-09-27 | 28.04 | $28.00 | 340 |
| 2022-09-26 | 28.33 | $27.80 | 3835 |
| 2022-09-23 | 28.77 | $27.00 | 490 |
| 2022-09-22 | 29.57 | $30.20 | 175 |
| 2022-09-21 | 29.55 | $29.20 | — |
| 2022-09-20 | 29.84 | $29.20 | 1560 |
| 2022-09-19 | 30.22 | $29.80 | 240 |
| 2022-09-16 | 30.49 | $30.20 | 380 |
| 2022-09-15 | 30.70 | $31.00 | — |
| 2022-09-14 | 30.71 | $31.00 | 3675 |
| 2022-09-13 | 30.73 | $31.20 | 14280 |
| 2022-09-12 | 30.69 | $31.80 | 110 |
| 2022-09-09 | 30.46 | $31.00 | 360 |
| 2022-09-08 | 30.45 | $29.40 | 300 |
| 2022-09-07 | 30.94 | $30.00 | 440 |
| 2022-09-06 | 31.36 | $30.00 | 400 |
| 2022-09-02 | 31.87 | $31.60 | 130 |
| 2022-09-01 | 31.98 | $29.00 | 3290 |
| 2022-08-31 | 32.93 | $31.20 | 520 |
| 2022-08-30 | 33.39 | $31.60 | 935 |
| 2022-08-29 | 33.81 | $33.00 | 610 |
| 2022-08-26 | 33.87 | $32.80 | 2935 |
| 2022-08-25 | 33.97 | $33.20 | 375 |
| 2022-08-24 | 33.95 | $33.60 | 3460 |
| 2022-08-23 | 33.78 | $33.20 | 2215 |
| 2022-08-22 | 33.68 | $32.00 | 8100 |
| 2022-08-19 | 33.91 | $33.60 | 740 |
| 2022-08-18 | 33.66 | $34.00 | 3125 |
| 2022-08-17 | 33.21 | $32.40 | 365 |
| 2022-08-16 | 33.14 | $34.00 | 3865 |
| 2022-08-15 | 32.52 | $32.80 | 1090 |
| 2022-08-12 | 32.12 | $30.80 | 990 |
| 2022-08-11 | 32.25 | $31.80 | 1805 |
| 2022-08-10 | 32.06 | $32.00 | 1800 |
| 2022-08-09 | 31.75 | $32.60 | 355 |
| 2022-08-08 | 31.17 | $30.20 | 1730 |
| 2022-08-05 | 31.19 | $31.20 | 790 |
| 2022-08-04 | 30.89 | $30.40 | 1280 |
| 2022-08-03 | 30.75 | $31.00 | 2505 |
| 2022-08-02 | 30.37 | $31.20 | 330 |
| 2022-08-01 | 29.83 | $31.20 | 780 |
| 2022-07-29 | 29.17 | $30.40 | 3640 |
| 2022-07-28 | 28.59 | $30.00 | 3625 |
| 2022-07-27 | 28.02 | $29.00 | — |
| 2022-07-26 | 27.63 | $29.00 | 655 |
| 2022-07-25 | 27.16 | $27.40 | 215 |
| 2022-07-22 | 27.09 | $29.20 | 260 |
| 2022-07-21 | 26.45 | $27.60 | 1805 |
| 2022-07-20 | 26.18 | $27.20 | 1220 |
| 2022-07-19 | 25.99 | $27.40 | 70 |
| 2022-07-18 | 25.72 | $26.60 | 55 |
| 2022-07-15 | 25.65 | $25.60 | 1055 |
| 2022-07-14 | 25.90 | $26.20 | 10 |
| 2022-07-13 | 26.03 | $26.40 | 130 |
| 2022-07-12 | 26.15 | $26.40 | 270 |
| 2022-07-11 | 26.31 | $26.60 | 140 |
| 2022-07-08 | 26.46 | $26.60 | 175 |
| 2022-07-07 | 26.66 | $26.60 | 235 |
| 2022-07-06 | 26.93 | $26.80 | 200 |
| 2022-07-05 | 27.21 | $26.20 | 395 |
| 2022-07-01 | 27.75 | $27.40 | 1375 |
| 2022-06-30 | 28.05 | $27.60 | 720 |
| 2022-06-29 | 28.36 | $28.00 | 225 |
| 2022-06-28 | 28.62 | $29.20 | 290 |
| 2022-06-27 | 28.58 | $29.20 | 380 |
| 2022-06-24 | 28.53 | $29.00 | 165 |
| 2022-06-23 | 28.55 | $29.00 | 425 |
| 2022-06-22 | 28.58 | $27.00 | 550 |
| 2022-06-21 | 29.27 | $29.60 | 465 |
| 2022-06-17 | 29.29 | $27.20 | 2415 |
| 2022-06-16 | 30.09 | $28.20 | 4025 |
| 2022-06-15 | 30.74 | $30.40 | — |
| 2022-06-14 | 30.84 | $30.40 | 2400 |
| 2022-06-13 | 30.97 | $30.20 | 2880 |
| 2022-06-10 | 31.18 | $30.80 | 1315 |
| 2022-06-09 | 31.24 | $31.40 | 205 |
| 2022-06-08 | 31.13 | $31.00 | 490 |
| 2022-06-07 | 31.11 | $31.40 | 545 |
| 2022-06-06 | 30.95 | $31.00 | 80 |
| 2022-06-03 | 30.89 | $30.60 | 430 |
| 2022-06-02 | 30.93 | $30.80 | 185 |
| 2022-06-01 | 30.92 | $30.80 | 685 |
| 2022-05-31 | 30.90 | $31.20 | 1040 |
| 2022-05-27 | 30.75 | $30.80 | 1285 |
| 2022-05-26 | 30.69 | $31.00 | 220 |
| 2022-05-25 | 30.55 | $31.20 | 565 |
| 2022-05-24 | 30.31 | $31.00 | 1080 |
| 2022-05-23 | 30.08 | $30.80 | 810 |
| 2022-05-20 | 29.87 | $30.60 | 975 |
| 2022-05-19 | 29.69 | $30.20 | 3640 |
| 2022-05-18 | 29.59 | $29.60 | 635 |
| 2022-05-17 | 29.66 | $30.20 | 175 |
| 2022-05-16 | 29.57 | $29.60 | 2520 |
| 2022-05-13 | 29.66 | $29.80 | 5 |
| 2022-05-12 | 29.70 | $29.00 | 55 |
| 2022-05-11 | 30.02 | $29.60 | 620 |
| 2022-05-10 | 30.21 | $29.80 | 775 |
| 2022-05-09 | 30.39 | $29.40 | 455 |
| 2022-05-06 | 30.74 | $31.20 | 10 |
| 2022-05-05 | 30.60 | $31.20 | 160 |
| 2022-05-04 | 30.42 | $31.40 | 325 |
| 2022-05-03 | 30.15 | $31.40 | 1840 |
| 2022-05-02 | 29.82 | $29.60 | 2650 |
| 2022-04-29 | 30.00 | $30.40 | 165 |
| 2022-04-28 | 29.96 | $30.20 | 140 |
| 2022-04-27 | 29.99 | $29.80 | 100 |
| 2022-04-26 | 30.16 | $29.20 | 220 |
| 2022-04-25 | 30.56 | $29.60 | 2295 |
| 2022-04-22 | 30.92 | $30.40 | 875 |
| 2022-04-21 | 31.11 | $30.40 | 2185 |
| 2022-04-20 | 31.35 | $31.00 | 935 |
| 2022-04-19 | 31.43 | $31.20 | 2690 |
| 2022-04-18 | 31.48 | $31.20 | 1050 |
| 2022-04-14 | 31.52 | $31.00 | 1460 |
| 2022-04-13 | 31.64 | $31.00 | 2025 |
| 2022-04-12 | 31.78 | $31.60 | 115 |
| 2022-04-11 | 31.75 | $31.80 | 2350 |
| 2022-04-08 | 31.64 | $31.20 | 260 |
| 2022-04-07 | 31.69 | $31.60 | 1725 |
| 2022-04-06 | 31.62 | $31.20 | 815 |
| 2022-04-05 | 31.65 | $32.40 | 1055 |
| 2022-04-04 | 31.30 | $31.40 | 100 |
| 2022-04-01 | 31.19 | $31.40 | 335 |
| 2022-03-31 | 31.05 | $31.60 | 885 |
| 2022-03-30 | 30.80 | $30.80 | 1985 |
| 2022-03-29 | 30.76 | $30.60 | 80 |
| 2022-03-28 | 30.76 | $31.00 | 115 |
| 2022-03-25 | 30.63 | $31.20 | 960 |
| 2022-03-24 | 30.41 | $30.60 | 635 |
| 2022-03-23 | 30.33 | $31.40 | 2600 |
| 2022-03-22 | 29.97 | $31.00 | 4965 |
| 2022-03-21 | 29.67 | $30.00 | 240 |
| 2022-03-18 | 29.62 | $30.60 | 245 |
| 2022-03-17 | 29.37 | $29.40 | — |
| 2022-03-16 | 29.46 | $29.40 | 425 |
| 2022-03-15 | 29.56 | $29.40 | 550 |
| 2022-03-14 | 29.70 | $28.40 | 1310 |
| 2022-03-11 | 30.18 | $30.40 | 1370 |
| 2022-03-10 | 30.14 | $29.80 | 855 |
| 2022-03-09 | 30.28 | $30.40 | 500 |
| 2022-03-08 | 30.27 | $30.40 | 255 |
| 2022-03-07 | 30.24 | $30.00 | 780 |
| 2022-03-04 | 30.34 | $29.80 | 2100 |
| 2022-03-03 | 30.53 | $30.00 | 900 |
| 2022-03-02 | 30.69 | $30.60 | 11295 |
| 2022-03-01 | 30.69 | $30.80 | 65 |
| 2022-02-28 | 30.63 | $31.20 | 140 |
| 2022-02-25 | 30.42 | $30.00 | 350 |
| 2022-02-24 | 30.55 | $29.60 | 490 |
| 2022-02-23 | 30.83 | $30.00 | 14020 |
| 2022-02-22 | 31.03 | $30.80 | 680 |
| 2022-02-18 | 31.02 | $30.60 | 640 |
| 2022-02-17 | 31.07 | $31.20 | 50 |
| 2022-02-16 | 30.92 | $31.40 | 50 |
| 2022-02-15 | 30.67 | $30.40 | 325 |
| 2022-02-14 | 30.68 | $30.80 | 1070 |
| 2022-02-11 | 30.56 | $30.60 | 660 |
| 2022-02-10 | 30.47 | $31.00 | 940 |
| 2022-02-09 | 30.22 | $30.60 | 80 |
| 2022-02-08 | 30.04 | $30.00 | 835 |
| 2022-02-07 | 30.01 | $30.40 | 1875 |
| 2022-02-04 | 29.84 | $31.00 | 630 |
| 2022-02-03 | 29.45 | $29.00 | 15 |
| 2022-02-02 | 29.59 | $30.00 | 1345 |
| 2022-02-01 | 29.45 | $29.00 | 460 |
| 2022-01-31 | 29.60 | $28.80 | 2895 |
| 2022-01-28 | 29.84 | $29.60 | 245 |
| 2022-01-27 | 29.87 | $29.40 | 75 |
| 2022-01-26 | 29.97 | $29.40 | 200 |
| 2022-01-25 | 30.08 | $29.20 | 110 |
| 2022-01-24 | 30.28 | $28.80 | 425 |
| 2022-01-21 | 30.63 | $29.20 | 105 |
| 2022-01-20 | 30.93 | $29.80 | 230 |
| 2022-01-19 | 31.09 | $30.80 | 50 |
| 2022-01-18 | 30.95 | $30.80 | 430 |
| 2022-01-14 | 30.76 | $30.60 | 310 |
| 2022-01-13 | 30.58 | $30.40 | 575 |
| 2022-01-12 | 30.41 | $30.20 | 580 |
| 2022-01-11 | 30.24 | $30.40 | 265 |
| 2022-01-10 | 29.97 | $30.40 | 95 |
| 2022-01-07 | 29.62 | $29.60 | 350 |
| 2022-01-06 | 29.44 | $29.60 | 45 |
| 2022-01-05 | 29.21 | $29.40 | 335 |
| 2022-01-04 | 28.98 | $30.00 | 1165 |
| 2022-01-03 | 28.50 | $28.60 | 480 |
| 2021-12-31 | 28.36 | $29.00 | 2080 |
| 2021-12-30 | 28.05 | $28.20 | 50 |
| 2021-12-29 | 27.93 | $29.00 | 410 |
| 2021-12-28 | 27.53 | $27.60 | 265 |
| 2021-12-27 | 27.48 | $27.60 | 175 |
| 2021-12-23 | 27.42 | $28.00 | 125 |
| 2021-12-22 | 27.23 | $27.40 | 345 |
| 2021-12-21 | 27.19 | $28.00 | 115 |
| 2021-12-20 | 26.95 | $26.80 | 525 |
| 2021-12-17 | 27.05 | $28.40 | 5 |
| 2021-12-16 | 26.67 | $28.60 | 555 |
| 2021-12-15 | 26.15 | $25.60 | — |
| 2021-12-14 | 26.49 | $25.60 | 275 |
| 2021-12-13 | 26.91 | $26.60 | 910 |
| 2021-12-10 | 27.11 | $27.60 | 350 |
| 2021-12-09 | 27.05 | $28.40 | 3135 |
| 2021-12-08 | 26.74 | $28.40 | 1130 |
| 2021-12-07 | 26.38 | $27.20 | 1740 |
| 2021-12-06 | 26.33 | $26.20 | 2100 |
| 2021-12-03 | 26.61 | $26.00 | 320 |
| 2021-12-02 | 27.03 | $27.00 | 3260 |
| 2021-12-01 | 27.23 | $27.00 | 290 |
| 2021-11-30 | 27.51 | $27.00 | 10105 |
| 2021-11-29 | 27.85 | $28.00 | 2250 |
| 2021-11-26 | 27.97 | $26.80 | 1675 |
| 2021-11-24 | 28.50 | $28.80 | 455 |
| 2021-11-23 | 28.53 | $29.20 | 400 |
| 2021-11-22 | 28.45 | $29.40 | 1000 |
| 2021-11-19 | 28.31 | $29.40 | 860 |
| 2021-11-18 | 28.14 | $29.20 | 820 |
| 2021-11-17 | 28.02 | $29.20 | 1785 |
| 2021-11-16 | 27.89 | $28.40 | 1505 |
| 2021-11-15 | 28.01 | $28.60 | 120 |
| 2021-11-12 | 28.11 | $28.40 | 1165 |
| 2021-11-11 | 28.31 | $28.00 | 1365 |
| 2021-11-10 | 28.71 | $27.80 | 3480 |
| 2021-11-09 | 29.27 | $29.00 | 2040 |
| 2021-11-08 | 29.59 | $29.00 | 2305 |
| 2021-11-05 | 30.00 | $28.60 | 2710 |
| 2021-11-04 | 30.63 | $29.40 | 590 |
| 2021-11-03 | 31.16 | $31.00 | 270 |
| 2021-11-02 | 31.30 | $29.40 | 7420 |
| 2021-11-01 | 31.99 | $32.60 | 565 |
| 2021-10-29 | 31.81 | $32.00 | 940 |
| 2021-10-28 | 31.79 | $31.60 | 2355 |
| 2021-10-27 | 31.89 | $32.20 | 3130 |
| 2021-10-26 | 31.82 | $32.00 | 2020 |
| 2021-10-25 | 31.80 | $32.00 | 60 |
| 2021-10-22 | 31.77 | $31.60 | 170 |
| 2021-10-21 | 31.87 | $32.20 | 690 |
| 2021-10-20 | 31.81 | $32.40 | 1655 |
| 2021-10-19 | 31.67 | $33.00 | 2755 |
| 2021-10-18 | 31.30 | $31.80 | 1315 |
| 2021-10-15 | 31.25 | $30.00 | 1865 |
| 2021-10-14 | 31.75 | $30.60 | 3320 |
| 2021-10-13 | 32.18 | $28.40 | 6470 |
| 2021-10-12 | 33.40 | $28.60 | 40095 |
| 2021-10-11 | 34.81 | $35.60 | 2575 |
| 2021-10-08 | 34.29 | $35.20 | 640 |
| 2021-10-07 | 33.77 | $35.20 | 410 |
| 2021-10-06 | 33.12 | $33.20 | 1045 |
| 2021-10-05 | 32.94 | $33.00 | 26650 |
| 2021-10-04 | 32.79 | $34.20 | 1195 |
| 2021-10-01 | 32.20 | $32.40 | 490 |
| 2021-09-30 | 32.06 | $32.00 | 70 |
| 2021-09-29 | 32.00 | $32.00 | 1170 |
| 2021-09-28 | 31.92 | $31.60 | 1430 |
| 2021-09-27 | 31.94 | $32.40 | 2110 |
| 2021-09-24 | 31.71 | $33.00 | 500 |
| 2021-09-23 | 31.23 | $30.00 | — |
| 2021-09-22 | 31.60 | $30.00 | 10 |
| 2021-09-21 | 32.03 | $32.40 | 330 |
| 2021-09-20 | 31.80 | $32.00 | 80 |
| 2021-09-17 | 31.63 | $31.40 | 260 |
| 2021-09-16 | 31.60 | $31.60 | — |
| 2021-09-15 | 31.50 | $31.60 | 30 |
| 2021-09-14 | 31.37 | $32.40 | 10 |
| 2021-09-13 | 30.95 | $31.00 | 445 |
| 2021-09-10 | 30.87 | $31.00 | 410 |
| 2021-09-09 | 30.77 | $30.40 | 250 |
| 2021-09-08 | 30.84 | $31.00 | 45 |
| 2021-09-07 | 30.73 | $30.00 | 130 |
| 2021-09-03 | 30.90 | $30.00 | — |
| 2021-09-02 | 31.11 | $30.00 | 770 |
| 2021-09-01 | 31.35 | $31.00 | 25 |
| 2021-08-31 | 31.32 | $31.80 | 115 |
| 2021-08-30 | 31.02 | $31.00 | — |
| 2021-08-27 | 30.90 | $31.00 | 340 |
| 2021-08-26 | 30.74 | $30.80 | 115 |
| 2021-08-25 | 30.61 | $31.00 | 145 |
| 2021-08-24 | 30.37 | $30.20 | 50 |
| 2021-08-23 | 30.33 | $30.60 | 375 |
| 2021-08-20 | 30.15 | $30.00 | 835 |
| 2021-08-19 | 30.11 | $30.00 | — |
| 2021-08-18 | 30.06 | $30.00 | 25 |
| 2021-08-17 | 29.99 | $30.40 | 1605 |
| 2021-08-16 | 29.77 | $30.40 | 480 |
| 2021-08-13 | 29.51 | $28.60 | 140 |
| 2021-08-12 | 29.75 | $31.00 | 30 |
| 2021-08-11 | 29.28 | $29.00 | — |
| 2021-08-10 | 29.34 | $29.00 | — |
| 2021-08-09 | 29.42 | $29.00 | 1120 |
| 2021-08-06 | 29.50 | $29.60 | 50 |
| 2021-08-05 | 29.42 | $30.40 | 125 |
| 2021-08-04 | 29.06 | $28.20 | 110 |
| 2021-08-03 | 29.32 | $29.20 | 75 |
| 2021-08-02 | 29.32 | $29.60 | — |
| 2021-07-30 | 29.20 | $29.60 | 700 |
| 2021-07-29 | 29.04 | $29.60 | 100 |
| 2021-07-28 | 28.85 | $30.40 | 330 |
| 2021-07-27 | 28.37 | $30.40 | 410 |
| 2021-07-26 | 27.80 | $29.40 | 1250 |
| 2021-07-23 | 27.42 | $27.60 | — |
| 2021-07-22 | 27.54 | $27.60 | 115 |
| 2021-07-21 | 27.71 | $26.60 | 2290 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.18
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.06
Average
48.93
Maximum
78.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.18 | $13.36 | 587945 |
| 2026-07-16 | 45.00 | $13.34 | 938183 |
| 2026-07-15 | 44.47 | $13.28 | 866600 |
| 2026-07-14 | 44.88 | $13.34 | 651600 |
| 2026-07-13 | 47.66 | $13.74 | 916928 |
| 2026-07-10 | 44.73 | $13.38 | 766543 |
| 2026-07-09 | 46.81 | $13.68 | 764800 |
| 2026-07-08 | 48.67 | $13.94 | 1.2M |
| 2026-07-07 | 48.52 | $13.92 | 1.1M |
| 2026-07-06 | 44.86 | $13.44 | 1.0M |
| 2026-07-02 | 51.03 | $14.30 | 1.2M |
| 2026-07-01 | 44.92 | $13.57 | 1.4M |
| 2026-06-30 | 47.14 | $13.86 | 1.4M |
| 2026-06-29 | 43.67 | $13.48 | 1.4M |
| 2026-06-26 | 38.64 | $12.98 | 3.3M |
| 2026-06-25 | 33.45 | $12.52 | 1.0M |
| 2026-06-24 | 34.98 | $12.77 | 874545 |
| 2026-06-23 | 35.98 | $12.93 | 968126 |
| 2026-06-22 | 37.18 | $13.12 | 2.0M |
| 2026-06-18 | 35.90 | $13.00 | 4.7M |
| 2026-06-17 | 35.79 | $12.99 | 1.2M |
| 2026-06-16 | 37.28 | $13.25 | 789712 |
| 2026-06-15 | 36.41 | $13.16 | 1.2M |
| 2026-06-12 | 40.51 | $13.85 | 683728 |
| 2026-06-11 | 39.38 | $13.73 | 718411 |
| 2026-06-10 | 43.34 | $14.34 | 668550 |
| 2026-06-09 | 37.36 | $13.73 | 947401 |
| 2026-06-08 | 37.98 | $13.83 | 576100 |
| 2026-06-05 | 37.88 | $13.82 | 824960 |
| 2026-06-04 | 39.62 | $14.11 | 687762 |
| 2026-06-03 | 39.16 | $14.06 | 1.0M |
| 2026-06-02 | 40.38 | $14.27 | 1.9M |
| 2026-06-01 | 44.38 | $14.91 | 926434 |
| 2026-05-29 | 41.27 | $14.55 | 929900 |
| 2026-05-28 | 43.05 | $14.83 | 890740 |
| 2026-05-27 | 40.53 | $14.54 | 1.2M |
| 2026-05-26 | 44.18 | $15.11 | 739797 |
| 2026-05-22 | 46.85 | $15.49 | 555100 |
| 2026-05-21 | 48.85 | $15.76 | 506436 |
| 2026-05-20 | 53.67 | $16.36 | 612141 |
| 2026-05-19 | 57.44 | $16.78 | 712200 |
| 2026-05-18 | 55.76 | $16.54 | 608906 |
| 2026-05-15 | 52.31 | $16.08 | 691842 |
| 2026-05-14 | 52.82 | $16.14 | 462325 |
| 2026-05-13 | 48.36 | $15.58 | 566318 |
| 2026-05-12 | 50.72 | $15.87 | 654515 |
| 2026-05-11 | 49.43 | $15.71 | 770943 |
| 2026-05-08 | 48.95 | $15.65 | 660000 |
| 2026-05-07 | 48.33 | $15.57 | 1.3M |
| 2026-05-06 | 46.64 | $15.35 | 797600 |
| 2026-05-05 | 54.38 | $16.36 | 468902 |
| 2026-05-04 | 58.59 | $16.82 | 553012 |
| 2026-05-01 | 55.99 | $16.45 | 527400 |
| 2026-04-30 | 57.86 | $16.65 | 638926 |
| 2026-04-29 | 55.83 | $16.36 | 658148 |
| 2026-04-28 | 53.17 | $16.00 | 452300 |
| 2026-04-27 | 50.58 | $15.67 | 617156 |
| 2026-04-24 | 49.04 | $15.48 | 538200 |
| 2026-04-23 | 49.97 | $15.60 | 559686 |
| 2026-04-22 | 49.44 | $15.53 | 470959 |
| 2026-04-21 | 46.82 | $15.19 | 524148 |
| 2026-04-20 | 47.65 | $15.31 | 749035 |
| 2026-04-17 | 46.90 | $15.21 | 1.4M |
| 2026-04-16 | 50.74 | $15.77 | 880506 |
| 2026-04-15 | 49.19 | $15.55 | 1.3M |
| 2026-04-14 | 50.70 | $15.77 | 615209 |
| 2026-04-13 | 53.48 | $16.16 | 712045 |
| 2026-04-10 | 57.63 | $16.70 | 580243 |
| 2026-04-09 | 55.37 | $16.33 | 568300 |
| 2026-04-08 | 57.09 | $16.55 | 1.2M |
| 2026-04-07 | 59.81 | $16.89 | 776500 |
| 2026-04-06 | 62.82 | $17.25 | 464700 |
| 2026-04-02 | 62.01 | $17.09 | 950600 |
| 2026-04-01 | 60.22 | $16.74 | 1.6M |
| 2026-03-31 | 66.16 | $17.44 | 1.9M |
| 2026-03-30 | 74.77 | $18.30 | 1.3M |
| 2026-03-27 | 74.25 | $18.16 | 1.8M |
| 2026-03-26 | 72.77 | $17.77 | 1.6M |
| 2026-03-25 | 71.19 | $17.38 | 1.5M |
| 2026-03-24 | 67.75 | $16.62 | 2.5M |
| 2026-03-23 | 62.20 | $15.64 | 2.0M |
| 2026-03-20 | 68.60 | $16.20 | 8.0M |
| 2026-03-19 | 68.55 | $16.19 | 2.0M |
| 2026-03-18 | 60.47 | $14.96 | 1.7M |
| 2026-03-17 | 56.79 | $14.53 | 1.0M |
| 2026-03-16 | 54.34 | $14.27 | 809668 |
| 2026-03-13 | 58.45 | $14.61 | 1.1M |
| 2026-03-12 | 56.90 | $14.44 | 1.3M |
| 2026-03-11 | 57.62 | $14.50 | 1.3M |
| 2026-03-10 | 55.29 | $14.24 | 1.6M |
| 2026-03-09 | 61.33 | $14.73 | 1.9M |
| 2026-03-06 | 59.80 | $14.55 | 759111 |
| 2026-03-05 | 59.71 | $14.54 | 843200 |
| 2026-03-04 | 60.07 | $14.57 | 964319 |
| 2026-03-03 | 59.69 | $14.52 | 1.4M |
| 2026-03-02 | 54.64 | $13.91 | 793595 |
| 2026-02-27 | 53.28 | $13.76 | 2.3M |
| 2026-02-26 | 47.92 | $13.22 | 549600 |
| 2026-02-25 | 46.18 | $13.06 | 480300 |
| 2026-02-24 | 46.83 | $13.13 | 778558 |
| 2026-02-23 | 51.77 | $13.63 | 609603 |
| 2026-02-20 | 52.40 | $13.69 | 307214 |
| 2026-02-19 | 54.29 | $13.87 | 831431 |
| 2026-02-18 | 50.33 | $13.45 | 506607 |
| 2026-02-17 | 46.56 | $13.09 | 497500 |
| 2026-02-13 | 47.71 | $13.21 | 517700 |
| 2026-02-12 | 47.19 | $13.16 | 427332 |
| 2026-02-11 | 50.00 | $13.46 | 842900 |
| 2026-02-10 | 47.32 | $13.19 | 456122 |
| 2026-02-09 | 49.56 | $13.43 | 289800 |
| 2026-02-06 | 48.79 | $13.35 | 583108 |
| 2026-02-05 | 43.14 | $12.80 | 503800 |
| 2026-02-04 | 46.23 | $13.15 | 590204 |
| 2026-02-03 | 44.50 | $12.99 | 409748 |
| 2026-02-02 | 44.50 | $12.99 | 538023 |
| 2026-01-30 | 47.97 | $13.39 | 462500 |
| 2026-01-29 | 45.45 | $13.14 | 342742 |
| 2026-01-28 | 43.90 | $12.99 | 489886 |
| 2026-01-27 | 45.20 | $13.15 | 377323 |
| 2026-01-26 | 45.36 | $13.17 | 341900 |
| 2026-01-23 | 42.26 | $12.85 | 497816 |
| 2026-01-22 | 42.98 | $12.95 | 450400 |
| 2026-01-21 | 43.84 | $13.07 | 1.1M |
| 2026-01-20 | 38.82 | $12.55 | 761091 |
| 2026-01-16 | 38.01 | $12.47 | 795200 |
| 2026-01-15 | 37.71 | $12.44 | 770263 |
| 2026-01-14 | 41.58 | $13.06 | 658702 |
| 2026-01-13 | 40.36 | $12.93 | 529713 |
| 2026-01-12 | 38.97 | $12.78 | 442135 |
| 2026-01-09 | 42.22 | $13.30 | 604670 |
| 2026-01-08 | 48.51 | $14.15 | 558400 |
| 2026-01-07 | 42.05 | $13.48 | 954233 |
| 2026-01-06 | 44.84 | $13.83 | 498726 |
| 2026-01-05 | 48.61 | $14.26 | 589900 |
| 2026-01-02 | 54.03 | $14.80 | 609923 |
| 2025-12-31 | 50.95 | $14.48 | 290749 |
| 2025-12-30 | 50.76 | $14.46 | 203500 |
| 2025-12-29 | 50.28 | $14.41 | 293500 |
| 2025-12-26 | 48.99 | $14.27 | 205814 |
| 2025-12-24 | 50.42 | $14.43 | 136300 |
| 2025-12-23 | 50.68 | $14.46 | 874600 |
| 2025-12-22 | 46.61 | $14.00 | 368218 |
| 2025-12-19 | 43.84 | $13.71 | 1.3M |
| 2025-12-18 | 44.37 | $13.78 | 464600 |
| 2025-12-17 | 46.58 | $14.07 | 377200 |
| 2025-12-16 | 42.24 | $13.61 | 878600 |
| 2025-12-15 | 43.18 | $13.74 | 811544 |
| 2025-12-12 | 47.86 | $14.34 | 695075 |
| 2025-12-11 | 50.00 | $14.59 | 616950 |
| 2025-12-10 | 57.98 | $15.40 | 1.6M |
| 2025-12-09 | 61.07 | $15.67 | 693135 |
| 2025-12-08 | 59.08 | $15.41 | 1.2M |
| 2025-12-05 | 64.25 | $15.84 | 559000 |
| 2025-12-04 | 60.25 | $15.32 | 1.1M |
| 2025-12-03 | 59.17 | $15.19 | 338522 |
| 2025-12-02 | 55.63 | $14.79 | 370021 |
| 2025-12-01 | 54.70 | $14.69 | 379700 |
| 2025-11-28 | 58.81 | $15.04 | 308200 |
| 2025-11-26 | 56.12 | $14.74 | 477400 |
| 2025-11-25 | 57.92 | $14.89 | 628000 |
| 2025-11-24 | 57.14 | $14.80 | 847600 |
| 2025-11-21 | 55.48 | $14.61 | 451700 |
| 2025-11-20 | 52.74 | $14.31 | 550600 |
| 2025-11-19 | 62.77 | $15.13 | 459300 |
| 2025-11-18 | 66.89 | $15.41 | 272000 |
| 2025-11-17 | 66.29 | $15.33 | 471804 |
| 2025-11-14 | 66.72 | $15.36 | 748400 |
| 2025-11-13 | 62.38 | $14.80 | 535600 |
| 2025-11-12 | 61.70 | $14.72 | 330800 |
| 2025-11-11 | 61.45 | $14.69 | 690636 |
| 2025-11-10 | 55.53 | $14.04 | 333127 |
| 2025-11-07 | 54.09 | $13.90 | 433800 |
| 2025-11-06 | 52.42 | $13.74 | 330387 |
| 2025-11-05 | 52.11 | $13.71 | 536900 |
| 2025-11-04 | 50.57 | $13.56 | 621300 |
| 2025-11-03 | 39.21 | $12.64 | 670500 |
| 2025-10-31 | 39.30 | $12.65 | 507200 |
| 2025-10-30 | 37.32 | $12.51 | 261700 |
| 2025-10-29 | 38.17 | $12.61 | 377500 |
| 2025-10-28 | 38.75 | $12.68 | 392900 |
| 2025-10-27 | 44.16 | $13.27 | 581300 |
| 2025-10-24 | 41.94 | $13.10 | 241700 |
| 2025-10-23 | 40.76 | $13.01 | 304100 |
| 2025-10-22 | 38.23 | $12.82 | 269200 |
| 2025-10-21 | 34.75 | $12.57 | 409400 |
| 2025-10-20 | 36.88 | $12.84 | 293900 |
| 2025-10-17 | 33.74 | $12.62 | 320100 |
| 2025-10-16 | 31.83 | $12.49 | 380700 |
| 2025-10-15 | 32.87 | $12.64 | 366800 |
| 2025-10-14 | 33.14 | $12.68 | 375100 |
| 2025-10-13 | 35.08 | $12.96 | 343000 |
| 2025-10-10 | 35.15 | $12.97 | 447200 |
| 2025-10-09 | 37.95 | $13.36 | 364300 |
| 2025-10-08 | 41.94 | $13.85 | 419200 |
| 2025-10-07 | 42.20 | $13.88 | 557200 |
| 2025-10-06 | 36.24 | $13.40 | 480300 |
| 2025-10-03 | 38.61 | $13.70 | 559200 |
| 2025-10-02 | 40.18 | $13.89 | 623800 |
| 2025-10-01 | 41.63 | $14.06 | 525200 |
| 2025-09-30 | 41.04 | $14.01 | 557900 |
| 2025-09-29 | 40.46 | $13.96 | 381300 |
| 2025-09-26 | 43.44 | $14.33 | 508900 |
| 2025-09-25 | 44.79 | $14.49 | 600300 |
| 2025-09-24 | 44.69 | $14.48 | 490500 |
| 2025-09-23 | 43.29 | $14.34 | 711000 |
| 2025-09-22 | 39.45 | $13.97 | 586800 |
| 2025-09-19 | 39.79 | $14.02 | 1.0M |
| 2025-09-18 | 41.38 | $14.25 | 1.2M |
| 2025-09-17 | 39.28 | $14.04 | 2.7M |
| 2025-09-16 | 50.48 | $15.41 | 235600 |
| 2025-09-15 | 48.34 | $15.20 | 205200 |
| 2025-09-12 | 49.40 | $15.31 | 307500 |
| 2025-09-11 | 53.69 | $15.73 | 289800 |
| 2025-09-10 | 53.80 | $15.74 | 486200 |
| 2025-09-09 | 52.38 | $15.58 | 360900 |
| 2025-09-08 | 45.26 | $14.87 | 259100 |
| 2025-09-05 | 46.95 | $15.05 | 214000 |
| 2025-09-04 | 51.85 | $15.53 | 250800 |
| 2025-09-03 | 53.86 | $15.71 | 273600 |
| 2025-09-02 | 56.03 | $15.90 | 349400 |
| 2025-08-29 | 63.31 | $16.47 | 289100 |
| 2025-08-28 | 65.29 | $16.61 | 287300 |
| 2025-08-27 | 63.91 | $16.43 | 258300 |
| 2025-08-26 | 63.45 | $16.37 | 270500 |
| 2025-08-25 | 62.54 | $16.25 | 542400 |
| 2025-08-22 | 67.15 | $16.60 | 511300 |
| 2025-08-21 | 64.30 | $16.20 | 354700 |
| 2025-08-20 | 60.09 | $15.69 | 412800 |
| 2025-08-19 | 54.38 | $15.12 | 261100 |
| 2025-08-18 | 54.38 | $15.12 | 170700 |
| 2025-08-15 | 54.17 | $15.10 | 293400 |
| 2025-08-14 | 54.89 | $15.16 | 222300 |
| 2025-08-13 | 56.05 | $15.26 | 254400 |
| 2025-08-12 | 57.32 | $15.37 | 306600 |
| 2025-08-11 | 59.66 | $15.57 | 501100 |
| 2025-08-08 | 49.84 | $14.56 | 244000 |
| 2025-08-07 | 48.18 | $14.42 | 172000 |
| 2025-08-06 | 48.84 | $14.48 | 175200 |
| 2025-08-05 | 49.70 | $14.56 | 161500 |
| 2025-08-04 | 48.85 | $14.48 | 179100 |
| 2025-08-01 | 46.91 | $14.30 | 413000 |
| 2025-07-31 | 55.29 | $15.06 | 318700 |
| 2025-07-30 | 57.20 | $15.21 | 463900 |
| 2025-07-29 | 63.77 | $15.68 | 329400 |
| 2025-07-28 | 61.35 | $15.41 | 371800 |
| 2025-07-25 | 56.19 | $14.91 | 187100 |
| 2025-07-24 | 56.19 | $14.91 | 165700 |
| 2025-07-23 | 56.47 | $14.93 | 451900 |
| 2025-07-22 | 52.89 | $14.60 | 319300 |
| 2025-07-21 | 50.19 | $14.37 | 287300 |
| 2025-07-18 | 49.59 | $14.32 | 564800 |
| 2025-07-17 | 49.12 | $14.28 | 459100 |
| 2025-07-16 | 54.09 | $14.70 | 338900 |
| 2025-07-15 | 53.02 | $14.60 | 446400 |
| 2025-07-14 | 60.11 | $15.13 | 204800 |
| 2025-07-11 | 57.13 | $14.84 | 221100 |
| 2025-07-10 | 52.86 | $14.47 | 277200 |
| 2025-07-09 | 52.50 | $14.44 | 231400 |
| 2025-07-08 | 50.81 | $14.30 | 356700 |
| 2025-07-07 | 50.93 | $14.31 | 323100 |
| 2025-07-03 | 52.62 | $14.45 | 174000 |
| 2025-07-02 | 51.75 | $14.37 | 484900 |
| 2025-07-01 | 51.33 | $14.33 | 452700 |
| 2025-06-30 | 55.25 | $14.67 | 458900 |
| 2025-06-27 | 58.89 | $14.96 | 2.1M |
| 2025-06-26 | 57.13 | $14.77 | 452700 |
| 2025-06-25 | 57.25 | $14.78 | 410000 |
| 2025-06-24 | 62.75 | $15.21 | 710300 |
| 2025-06-23 | 59.85 | $14.87 | 367300 |
| 2025-06-20 | 62.15 | $15.04 | 577200 |
| 2025-06-18 | 62.68 | $15.08 | 369900 |
| 2025-06-17 | 61.34 | $14.91 | 527900 |
| 2025-06-16 | 58.49 | $14.57 | 610800 |
| 2025-06-13 | 58.61 | $14.58 | 866700 |
| 2025-06-12 | 53.50 | $14.02 | 673800 |
| 2025-06-11 | 64.58 | $14.84 | 369800 |
| 2025-06-10 | 62.80 | $14.64 | 611600 |
| 2025-06-09 | 59.81 | $14.33 | 557400 |
| 2025-06-06 | 59.51 | $14.30 | 356200 |
| 2025-06-05 | 56.55 | $14.01 | 370600 |
| 2025-06-04 | 58.23 | $14.13 | 388100 |
| 2025-06-03 | 57.83 | $14.09 | 284800 |
| 2025-06-02 | 58.22 | $14.12 | 380000 |
| 2025-05-30 | 56.83 | $13.97 | 445900 |
| 2025-05-29 | 59.08 | $14.15 | 366500 |
| 2025-05-28 | 61.51 | $14.34 | 587300 |
| 2025-05-27 | 63.08 | $14.46 | 480700 |
| 2025-05-23 | 59.85 | $14.06 | 281300 |
| 2025-05-22 | 58.65 | $13.92 | 222600 |
| 2025-05-21 | 56.89 | $13.72 | 230400 |
| 2025-05-20 | 60.42 | $14.01 | 357900 |
| 2025-05-19 | 58.57 | $13.79 | 490300 |
| 2025-05-16 | 57.97 | $13.72 | 249700 |
| 2025-05-15 | 58.43 | $13.76 | 284100 |
| 2025-05-14 | 59.65 | $13.87 | 459600 |
| 2025-05-13 | 60.97 | $13.99 | 605400 |
| 2025-05-12 | 55.24 | $13.26 | 433200 |
| 2025-05-09 | 53.83 | $13.10 | 312800 |
| 2025-05-08 | 53.83 | $13.10 | 325000 |
| 2025-05-07 | 52.65 | $12.96 | 362500 |
| 2025-05-06 | 52.40 | $12.93 | 363100 |
| 2025-05-05 | 52.16 | $12.90 | 351100 |
| 2025-05-02 | 53.34 | $13.04 | 253300 |
| 2025-05-01 | 50.04 | $12.61 | 290900 |
| 2025-04-30 | 48.43 | $12.41 | 341500 |
| 2025-04-29 | 51.51 | $12.80 | 417000 |
| 2025-04-28 | 50.90 | $12.72 | 223500 |
| 2025-04-25 | 49.93 | $12.59 | 214400 |
| 2025-04-24 | 48.06 | $12.34 | 370600 |
| 2025-04-23 | 45.83 | $12.05 | 477700 |
| 2025-04-22 | 45.75 | $12.04 | 370200 |
| 2025-04-21 | 41.26 | $11.47 | 272400 |
| 2025-04-17 | 42.92 | $11.75 | 407800 |
| 2025-04-16 | 42.98 | $11.76 | 483000 |
| 2025-04-15 | 38.69 | $11.22 | 347100 |
| 2025-04-14 | 38.52 | $11.20 | 326600 |
| 2025-04-11 | 38.37 | $11.18 | 593000 |
| 2025-04-10 | 35.42 | $10.80 | 716200 |
| 2025-04-09 | 38.66 | $11.50 | 1.6M |
| 2025-04-08 | 31.24 | $10.63 | 584400 |
| 2025-04-07 | 34.42 | $11.33 | 777000 |
| 2025-04-04 | 37.09 | $11.85 | 866100 |
| 2025-04-03 | 44.06 | $12.97 | 465400 |
| 2025-04-02 | 52.93 | $14.02 | 259800 |
| 2025-04-01 | 50.40 | $13.74 | 306200 |
| 2025-03-31 | 48.33 | $13.52 | 358900 |
| 2025-03-28 | 47.57 | $13.44 | 412100 |
| 2025-03-27 | 47.39 | $13.42 | 214400 |
| 2025-03-26 | 47.63 | $13.45 | 360600 |
| 2025-03-25 | 45.11 | $13.16 | 403900 |
| 2025-03-24 | 46.50 | $13.35 | 423700 |
| 2025-03-21 | 45.92 | $13.28 | 460900 |
| 2025-03-20 | 48.66 | $13.66 | 778000 |
| 2025-03-19 | 45.57 | $13.28 | 725100 |
| 2025-03-18 | 43.71 | $13.06 | 585200 |
| 2025-03-17 | 43.71 | $13.06 | 818500 |
| 2025-03-14 | 33.33 | $11.95 | 374900 |
| 2025-03-13 | 30.71 | $11.71 | 372200 |
| 2025-03-12 | 29.16 | $11.57 | 488100 |
| 2025-03-11 | 24.84 | $11.19 | 632300 |
| 2025-03-10 | 22.11 | $10.96 | 882500 |
| 2025-03-07 | 23.23 | $11.28 | 1.0M |
| 2025-03-06 | 22.06 | $11.18 | 784200 |
| 2025-03-05 | 24.86 | $11.96 | 1.2M |
| 2025-03-04 | 27.17 | $12.51 | 1.1M |
| 2025-03-03 | 27.39 | $12.56 | 618600 |
| 2025-02-28 | 30.97 | $13.31 | 475400 |
| 2025-02-27 | 31.38 | $13.39 | 697000 |
| 2025-02-26 | 33.74 | $13.83 | 758400 |
| 2025-02-25 | 34.08 | $13.89 | 1.0M |
| 2025-02-24 | 34.56 | $13.98 | 622900 |
| 2025-02-21 | 34.77 | $14.02 | 974100 |
| 2025-02-20 | 36.67 | $14.38 | 3.1M |
| 2025-02-19 | 40.32 | $15.01 | 1.1M |
| 2025-02-18 | 54.37 | $16.73 | 133800 |
| 2025-02-14 | 56.21 | $16.90 | 133300 |
| 2025-02-13 | 53.86 | $16.63 | 144600 |
| 2025-02-12 | 57.91 | $17.00 | 366500 |
| 2025-02-11 | 56.83 | $16.87 | 207800 |
| 2025-02-10 | 54.96 | $16.65 | 227600 |
| 2025-02-07 | 52.57 | $16.38 | 112900 |
| 2025-02-06 | 54.50 | $16.57 | 122100 |
| 2025-02-05 | 57.24 | $16.83 | 187100 |
| 2025-02-04 | 56.76 | $16.77 | 117800 |
| 2025-02-03 | 55.43 | $16.60 | 371400 |
| 2025-01-31 | 49.69 | $15.94 | 250800 |
| 2025-01-30 | 51.90 | $16.17 | 139900 |
| 2025-01-29 | 53.38 | $16.32 | 148700 |
| 2025-01-28 | 52.61 | $16.23 | 242100 |
| 2025-01-27 | 54.21 | $16.40 | 384600 |
| 2025-01-24 | 48.73 | $15.77 | 239900 |
| 2025-01-23 | 52.72 | $16.19 | 322600 |
| 2025-01-22 | 53.22 | $16.24 | 154700 |
| 2025-01-21 | 54.18 | $16.34 | 188400 |
| 2025-01-17 | 53.62 | $16.27 | 141800 |
| 2025-01-16 | 57.52 | $16.68 | 182600 |
| 2025-01-15 | 57.16 | $16.63 | 133500 |
| 2025-01-14 | 56.46 | $16.53 | 236200 |
| 2025-01-13 | 55.63 | $16.41 | 202300 |
| 2025-01-10 | 56.14 | $16.47 | 196800 |
| 2025-01-08 | 57.64 | $16.65 | 192300 |
| 2025-01-07 | 59.57 | $16.88 | 325200 |
| 2025-01-06 | 58.42 | $16.68 | 322200 |
| 2025-01-03 | 62.39 | $17.15 | 380400 |
| 2025-01-02 | 65.64 | $17.51 | 250500 |
| 2024-12-31 | 61.93 | $16.80 | 127700 |
| 2024-12-30 | 61.48 | $16.72 | 279900 |
| 2024-12-27 | 56.73 | $15.93 | 163000 |
| 2024-12-26 | 58.65 | $16.15 | 112400 |
| 2024-12-24 | 57.28 | $15.93 | 130500 |
| 2024-12-23 | 54.34 | $15.48 | 84800 |
| 2024-12-20 | 54.27 | $15.47 | 454400 |
| 2024-12-19 | 49.38 | $14.77 | 225900 |
| 2024-12-18 | 52.10 | $15.13 | 203800 |
| 2024-12-17 | 56.73 | $15.69 | 156400 |
| 2024-12-16 | 59.04 | $15.95 | 225300 |
| 2024-12-13 | 68.29 | $16.86 | 204400 |
| 2024-12-12 | 67.76 | $16.76 | 163600 |
| 2024-12-11 | 66.60 | $16.54 | 234100 |
| 2024-12-10 | 60.16 | $15.50 | 230100 |
| 2024-12-09 | 59.81 | $15.45 | 123000 |
| 2024-12-06 | 59.12 | $15.35 | 257800 |
| 2024-12-05 | 67.99 | $16.15 | 313700 |
| 2024-12-04 | 74.65 | $16.65 | 384800 |
| 2024-12-03 | 74.65 | $16.65 | 489800 |
| 2024-12-02 | 71.30 | $15.99 | 408400 |
| 2024-11-29 | 76.69 | $16.36 | 146200 |
| 2024-11-27 | 76.09 | $16.23 | 193600 |
| 2024-11-26 | 75.20 | $16.04 | 294400 |
| 2024-11-25 | 74.63 | $15.92 | 332400 |
| 2024-11-22 | 74.30 | $15.85 | 283700 |
| 2024-11-21 | 78.99 | $16.19 | 433200 |
| 2024-11-20 | 78.69 | $16.11 | 394000 |
| 2024-11-19 | 77.70 | $15.85 | 504100 |
| 2024-11-18 | 74.43 | $15.09 | 314700 |
| 2024-11-15 | 70.40 | $14.35 | 248000 |
| 2024-11-14 | 69.15 | $14.15 | 434800 |
| 2024-11-13 | 63.45 | $13.37 | 312000 |
| 2024-11-12 | 58.82 | $12.87 | 326100 |
| 2024-11-11 | 58.72 | $12.86 | 211300 |
| 2024-11-08 | 56.84 | $12.67 | 178300 |
| 2024-11-07 | 63.66 | $13.14 | 248400 |
| 2024-11-06 | 66.56 | $13.32 | 585200 |
| 2024-11-05 | 57.95 | $12.47 | 283300 |
| 2024-11-04 | 51.70 | $12.02 | 159400 |
| 2024-11-01 | 50.77 | $11.96 | 163200 |
| 2024-10-31 | 51.40 | $12.00 | 193400 |
| 2024-10-30 | 52.31 | $12.06 | 276300 |
| 2024-10-29 | 47.24 | $11.72 | 128500 |
| 2024-10-28 | 46.61 | $11.68 | 159800 |
| 2024-10-25 | 48.26 | $11.80 | 170700 |
| 2024-10-24 | 46.30 | $11.67 | 110400 |
| 2024-10-23 | 45.54 | $11.62 | 261900 |
| 2024-10-22 | 47.18 | $11.75 | 204200 |
| 2024-10-21 | 45.16 | $11.61 | 204300 |
| 2024-10-18 | 42.95 | $11.46 | 174500 |
| 2024-10-17 | 45.02 | $11.64 | 132800 |
| 2024-10-16 | 45.37 | $11.67 | 193200 |
| 2024-10-15 | 45.71 | $11.70 | 172200 |
| 2024-10-14 | 46.47 | $11.77 | 226500 |
| 2024-10-11 | 49.72 | $12.06 | 184600 |
| 2024-10-10 | 48.17 | $11.93 | 120200 |
| 2024-10-09 | 46.49 | $11.79 | 105300 |
| 2024-10-08 | 46.13 | $11.76 | 149300 |
| 2024-10-07 | 49.92 | $12.12 | 134600 |
| 2024-10-04 | 47.65 | $11.92 | 212100 |
| 2024-10-03 | 45.79 | $11.76 | 359100 |
| 2024-10-02 | 45.56 | $11.74 | 267800 |
| 2024-10-01 | 44.55 | $11.65 | 457200 |
| 2024-09-30 | 41.46 | $11.38 | 266200 |
| 2024-09-27 | 43.24 | $11.59 | 154800 |
| 2024-09-26 | 39.10 | $11.24 | 283200 |
| 2024-09-25 | 34.71 | $10.90 | 247600 |
| 2024-09-24 | 37.18 | $11.23 | 215000 |
| 2024-09-23 | 37.88 | $11.32 | 210500 |
| 2024-09-20 | 37.76 | $11.31 | 602000 |
| 2024-09-19 | 40.43 | $11.66 | 198700 |
| 2024-09-18 | 40.08 | $11.63 | 247000 |
| 2024-09-17 | 39.08 | $11.54 | 299800 |
| 2024-09-16 | 38.53 | $11.49 | 284300 |
| 2024-09-13 | 37.36 | $11.38 | 418900 |
| 2024-09-12 | 34.44 | $11.11 | 420200 |
| 2024-09-11 | 33.02 | $10.98 | 347800 |
| 2024-09-10 | 33.33 | $11.04 | 617000 |
| 2024-09-09 | 34.28 | $11.22 | 434900 |
| 2024-09-06 | 33.08 | $11.10 | 388900 |
| 2024-09-05 | 33.86 | $11.26 | 329100 |
| 2024-09-04 | 34.00 | $11.29 | 386200 |
| 2024-09-03 | 34.79 | $11.46 | 526600 |
| 2024-08-30 | 38.66 | $12.23 | 446000 |
| 2024-08-29 | 41.69 | $12.76 | 311000 |
| 2024-08-28 | 39.48 | $12.50 | 369600 |
| 2024-08-27 | 40.78 | $12.73 | 300900 |
| 2024-08-26 | 41.40 | $12.84 | 246100 |
| 2024-08-23 | 38.41 | $12.47 | 240900 |
| 2024-08-22 | 36.59 | $12.25 | 427900 |
| 2024-08-21 | 41.65 | $13.20 | 201800 |
| 2024-08-20 | 38.23 | $12.80 | 222000 |
| 2024-08-19 | 41.15 | $13.31 | 211700 |
| 2024-08-16 | 41.51 | $13.37 | 155100 |
| 2024-08-15 | 37.77 | $12.93 | 529900 |
| 2024-08-14 | 42.86 | $13.79 | 209700 |
| 2024-08-13 | 44.86 | $14.09 | 240400 |
| 2024-08-12 | 44.36 | $14.03 | 183400 |
| 2024-08-09 | 42.24 | $13.77 | 119400 |
| 2024-08-08 | 43.08 | $13.91 | 161500 |
| 2024-08-07 | 41.66 | $13.73 | 217900 |
| 2024-08-06 | 42.90 | $13.95 | 307200 |
| 2024-08-05 | 42.31 | $13.87 | 272200 |
| 2024-08-02 | 44.40 | $14.25 | 282600 |
| 2024-08-01 | 49.74 | $15.12 | 307800 |
| 2024-07-31 | 60.28 | $16.45 | 309400 |
| 2024-07-30 | 60.92 | $16.52 | 246100 |
| 2024-07-29 | 56.99 | $15.89 | 232200 |
| 2024-07-26 | 60.97 | $16.32 | 233500 |
| 2024-07-25 | 58.81 | $15.98 | 278500 |
| 2024-07-24 | 56.37 | $15.62 | 376500 |
| 2024-07-23 | 59.72 | $15.98 | 312300 |
| 2024-07-22 | 61.86 | $16.20 | 364600 |
| 2024-07-19 | 63.83 | $16.40 | 251600 |
| 2024-07-18 | 67.72 | $16.78 | 210300 |
| 2024-07-17 | 69.74 | $16.97 | 407300 |
| 2024-07-16 | 67.82 | $16.57 | 351600 |
| 2024-07-15 | 63.53 | $15.79 | 357200 |
| 2024-07-12 | 63.29 | $15.75 | 338700 |
| 2024-07-11 | 61.81 | $15.50 | 444000 |
| 2024-07-10 | 54.90 | $14.50 | 196200 |
| 2024-07-09 | 52.79 | $14.24 | 198800 |
| 2024-07-08 | 53.52 | $14.32 | 288600 |
| 2024-07-05 | 47.07 | $13.58 | 393500 |
| 2024-07-03 | 50.78 | $13.99 | 233300 |
| 2024-07-02 | 52.11 | $14.13 | 551100 |
| 2024-07-01 | 46.39 | $13.53 | 396500 |
| 2024-06-28 | 45.98 | $13.49 | 6.9M |
| 2024-06-27 | 42.32 | $13.14 | 592600 |
| 2024-06-26 | 42.21 | $13.13 | 480800 |
| 2024-06-25 | 44.55 | $13.43 | 193400 |
| 2024-06-24 | 45.92 | $13.60 | 173400 |
| 2024-06-21 | 44.69 | $13.47 | 200600 |
| 2024-06-20 | 49.02 | $14.00 | 172100 |
| 2024-06-18 | 47.38 | $13.82 | 164400 |
| 2024-06-17 | 47.46 | $13.83 | 199500 |
| 2024-06-14 | 48.89 | $14.01 | 202500 |
| 2024-06-13 | 52.92 | $14.49 | 213600 |
| 2024-06-12 | 57.43 | $14.97 | 199500 |
| 2024-06-11 | 55.87 | $14.76 | 247400 |
| 2024-06-10 | 54.35 | $14.56 | 250800 |
| 2024-06-07 | 49.31 | $13.95 | 215600 |
| 2024-06-06 | 53.35 | $14.39 | 187900 |
| 2024-06-05 | 52.76 | $14.32 | 175200 |
| 2024-06-04 | 53.49 | $14.40 | 211500 |
| 2024-06-03 | 55.21 | $14.59 | 195700 |
| 2024-05-31 | 60.98 | $15.18 | 226500 |
| 2024-05-30 | 61.82 | $15.26 | 295600 |
| 2024-05-29 | 53.98 | $14.21 | 291200 |
| 2024-05-28 | 59.14 | $14.68 | 327600 |
| 2024-05-24 | 55.62 | $14.27 | 332400 |
| 2024-05-23 | 54.53 | $14.15 | 240600 |
| 2024-05-22 | 55.95 | $14.28 | 264400 |
| 2024-05-21 | 57.36 | $14.41 | 142800 |
| 2024-05-20 | 55.38 | $14.17 | 186300 |
| 2024-05-17 | 58.72 | $14.48 | 158900 |
| 2024-05-16 | 59.16 | $14.52 | 185000 |
| 2024-05-15 | 56.55 | $14.18 | 159800 |
| 2024-05-14 | 55.27 | $14.02 | 99400 |
| 2024-05-13 | 52.27 | $13.66 | 101100 |
| 2024-05-10 | 54.49 | $13.89 | 110200 |
| 2024-05-09 | 56.78 | $14.12 | 150900 |
| 2024-05-08 | 56.63 | $14.10 | 60900 |
| 2024-05-07 | 56.91 | $14.13 | 115200 |
| 2024-05-06 | 54.92 | $13.85 | 151600 |
| 2024-05-03 | 52.45 | $13.52 | 138500 |
| 2024-05-02 | 50.02 | $13.21 | 140300 |
| 2024-05-01 | 50.33 | $13.25 | 202100 |
| 2024-04-30 | 57.01 | $14.03 | 187200 |
| 2024-04-29 | 64.63 | $14.76 | 210100 |
| 2024-04-26 | 62.95 | $14.50 | 328300 |
| 2024-04-25 | 58.66 | $13.90 | 148200 |
| 2024-04-24 | 56.50 | $13.63 | 149900 |
| 2024-04-23 | 58.32 | $13.80 | 234800 |
| 2024-04-22 | 58.32 | $13.80 | 145600 |
| 2024-04-19 | 57.52 | $13.69 | 162300 |
| 2024-04-18 | 58.00 | $13.74 | 148400 |
| 2024-04-17 | 59.42 | $13.89 | 194800 |
| 2024-04-16 | 55.43 | $13.31 | 192400 |
| 2024-04-15 | 58.44 | $13.63 | 372500 |
| 2024-04-12 | 63.45 | $14.12 | 331800 |
| 2024-04-11 | 63.98 | $14.17 | 191100 |
| 2024-04-10 | 62.80 | $13.97 | 231500 |
| 2024-04-09 | 60.18 | $13.55 | 244400 |
| 2024-04-08 | 55.60 | $12.90 | 124000 |
| 2024-04-05 | 55.30 | $12.86 | 149700 |
| 2024-04-04 | 52.30 | $12.47 | 210900 |
| 2024-04-03 | 56.65 | $12.94 | 382300 |
| 2024-04-02 | 53.53 | $12.54 | 166300 |
| 2024-04-01 | 50.57 | $12.19 | 136100 |
| 2024-03-28 | 49.16 | $12.03 | 196300 |
| 2024-03-27 | 42.79 | $11.37 | 253200 |
| 2024-03-26 | 37.61 | $10.91 | 189200 |
| 2024-03-25 | 40.08 | $11.24 | 174700 |
| 2024-03-22 | 39.39 | $11.18 | 153800 |
| 2024-03-21 | 41.99 | $11.52 | 200000 |
| 2024-03-20 | 42.22 | $11.55 | 234500 |
| 2024-03-19 | 40.87 | $11.42 | 522500 |
| 2024-03-18 | 43.63 | $11.79 | 83500 |
| 2024-03-15 | 41.71 | $11.60 | 101600 |
| 2024-03-14 | 42.14 | $11.66 | 120600 |
| 2024-03-13 | 42.63 | $11.73 | 62100 |
| 2024-03-12 | 42.76 | $11.75 | 171700 |
| 2024-03-11 | 43.41 | $11.85 | 285000 |
| 2024-03-08 | 43.86 | $11.92 | 163800 |
| 2024-03-07 | 44.41 | $12.01 | 104200 |
| 2024-03-06 | 43.74 | $11.92 | 313900 |
| 2024-03-05 | 42.78 | $11.79 | 298500 |
| 2024-03-04 | 41.55 | $11.62 | 338600 |
| 2024-03-01 | 45.13 | $12.28 | 403800 |
| 2024-02-29 | 45.36 | $12.32 | 347300 |
| 2024-02-28 | 52.09 | $13.41 | 328500 |
| 2024-02-27 | 51.33 | $13.29 | 255600 |
| 2024-02-26 | 48.91 | $12.91 | 366300 |
| 2024-02-23 | 45.16 | $12.36 | 172600 |
| 2024-02-22 | 46.52 | $12.59 | 231900 |
| 2024-02-21 | 45.29 | $12.41 | 433200 |
| 2024-02-20 | 42.15 | $11.96 | 282200 |
| 2024-02-16 | 41.66 | $11.89 | 239700 |
| 2024-02-15 | 42.65 | $12.09 | 238300 |
| 2024-02-14 | 39.36 | $11.61 | 149000 |
| 2024-02-13 | 39.95 | $11.74 | 183600 |
| 2024-02-12 | 39.29 | $11.64 | 197200 |
| 2024-02-09 | 39.79 | $11.76 | 146500 |
| 2024-02-08 | 40.53 | $11.94 | 95800 |
| 2024-02-07 | 39.58 | $11.78 | 331600 |
| 2024-02-06 | 44.59 | $12.97 | 347100 |
| 2024-02-05 | 35.69 | $11.60 | 148500 |
| 2024-02-02 | 36.09 | $11.70 | 83300 |
| 2024-02-01 | 36.88 | $11.90 | 106300 |
| 2024-01-31 | 36.22 | $11.80 | 111800 |
| 2024-01-30 | 37.53 | $12.15 | 58700 |
| 2024-01-29 | 37.22 | $12.10 | 55700 |
| 2024-01-26 | 38.56 | $12.47 | 68800 |
| 2024-01-25 | 38.66 | $12.50 | 67100 |
| 2024-01-24 | 34.21 | $11.73 | 293700 |
| 2024-01-23 | 38.18 | $12.89 | 532500 |
| 2024-01-22 | 39.64 | $13.28 | 93000 |
| 2024-01-19 | 39.98 | $13.37 | 81500 |
| 2024-01-18 | 35.09 | $12.53 | 106000 |
| 2024-01-17 | 35.55 | $12.67 | 61700 |
| 2024-01-16 | 36.59 | $12.99 | 190800 |
| 2024-01-12 | 42.14 | $14.51 | 58200 |
| 2024-01-11 | 41.25 | $14.35 | 69300 |
| 2024-01-10 | 44.12 | $15.06 | 78900 |
| 2024-01-09 | 42.73 | $14.80 | 55200 |
| 2024-01-08 | 43.00 | $14.87 | 64800 |
| 2024-01-05 | 46.55 | $15.75 | 86100 |
| 2024-01-04 | 47.18 | $15.90 | 24100 |
| 2024-01-03 | 43.70 | $15.18 | 54700 |
| 2024-01-02 | 47.95 | $16.20 | 29400 |
| 2023-12-29 | 41.61 | $15.00 | 40000 |
| 2023-12-28 | 39.57 | $14.65 | 77700 |
| 2023-12-27 | 40.85 | $14.98 | 11400 |
| 2023-12-26 | 42.27 | $15.34 | 36000 |
| 2023-12-22 | 37.22 | $14.46 | 19300 |
| 2023-12-21 | 34.50 | $14.02 | 44000 |
| 2023-12-20 | 38.78 | $15.20 | 46500 |
| 2023-12-19 | 43.71 | $16.33 | 74300 |
| 2023-12-18 | 52.66 | $17.92 | 10400 |
| 2023-12-15 | 47.88 | $17.17 | 7600 |
| 2023-12-14 | 47.41 | $17.10 | 16500 |
| 2023-12-13 | 36.88 | $15.74 | 14900 |
| 2023-12-12 | 37.72 | $15.90 | 13900 |
| 2023-12-11 | 41.07 | $16.50 | 7400 |
| 2023-12-08 | 41.72 | $16.61 | 5200 |
| 2023-12-07 | 41.64 | $16.60 | 5200 |
| 2023-12-06 | 38.88 | $16.25 | 15500 |
| 2023-12-05 | 43.64 | $17.10 | 5200 |
| 2023-12-04 | 43.17 | $17.04 | 3500 |
| 2023-12-01 | 41.48 | $16.82 | 5640 |
| 2023-11-30 | 44.70 | $17.38 | 1680 |
| 2023-11-29 | 46.02 | $17.60 | 5405 |
| 2023-11-28 | 49.87 | $18.20 | 3490 |
| 2023-11-27 | 48.51 | $18.00 | 7355 |
| 2023-11-24 | 48.51 | $18.00 | 1645 |
| 2023-11-22 | 47.21 | $17.80 | 2695 |
| 2023-11-21 | 48.37 | $18.00 | 5815 |
| 2023-11-20 | 50.72 | $18.40 | 8450 |
| 2023-11-17 | 50.38 | $18.34 | 1830 |
| 2023-11-16 | 50.16 | $18.30 | 7960 |
| 2023-11-15 | 51.80 | $18.60 | 7680 |
| 2023-11-14 | 43.21 | $17.14 | 2020 |
| 2023-11-13 | 39.41 | $16.60 | 4500 |
| 2023-11-10 | 42.40 | $17.20 | 755 |
| 2023-11-09 | 43.23 | $17.36 | 20 |
| 2023-11-08 | 39.27 | $16.80 | 1810 |
| 2023-11-07 | 41.22 | $17.20 | 5585 |
| 2023-11-06 | 41.22 | $17.20 | 2955 |
| 2023-11-03 | 45.28 | $18.00 | 2210 |
| 2023-11-02 | 42.60 | $17.60 | 8575 |
| 2023-11-01 | 32.53 | $16.32 | 6570 |
| 2023-10-31 | 33.31 | $16.50 | 2475 |
| 2023-10-30 | 34.63 | $16.80 | 3615 |
| 2023-10-27 | 34.63 | $16.80 | 3380 |
| 2023-10-26 | 34.63 | $16.80 | 2755 |
| 2023-10-25 | 37.32 | $17.44 | 23400 |
| 2023-10-24 | 37.03 | $17.40 | 2520 |
| 2023-10-23 | 38.30 | $17.70 | 4355 |
| 2023-10-20 | 36.23 | $17.40 | 5250 |
| 2023-10-19 | 38.70 | $18.00 | 10145 |
| 2023-10-18 | 37.34 | $17.80 | 1910 |
| 2023-10-17 | 38.14 | $18.00 | 100 |
| 2023-10-16 | 36.73 | $17.78 | 3325 |
| 2023-10-13 | 39.54 | $18.50 | 2615 |
| 2023-10-12 | 38.92 | $18.40 | 3180 |
| 2023-10-11 | 39.69 | $18.60 | 7490 |
| 2023-10-10 | 39.69 | $18.60 | 4690 |
| 2023-10-09 | 40.79 | $18.90 | 1800 |
| 2023-10-06 | 38.09 | $18.40 | 4250 |
| 2023-10-05 | 34.70 | $17.80 | 11960 |
| 2023-10-04 | 28.49 | $16.80 | 36955 |
| 2023-10-03 | 31.19 | $17.76 | 18270 |
| 2023-10-02 | 37.71 | $19.60 | 4605 |
| 2023-09-29 | 40.32 | $20.20 | 3105 |
| 2023-09-28 | 40.32 | $20.20 | 5450 |
| 2023-09-27 | 39.05 | $20.00 | 4230 |
| 2023-09-26 | 37.14 | $19.70 | 3385 |
| 2023-09-25 | 38.28 | $20.00 | 6180 |
| 2023-09-22 | 39.04 | $20.20 | 9865 |
| 2023-09-21 | 41.36 | $20.80 | 11495 |
| 2023-09-20 | 42.16 | $21.00 | 2905 |
| 2023-09-19 | 39.96 | $20.60 | 6025 |
| 2023-09-18 | 41.46 | $21.00 | 6025 |
| 2023-09-15 | 46.40 | $22.20 | 520 |
| 2023-09-14 | 47.30 | $22.40 | 365 |
| 2023-09-13 | 41.99 | $21.40 | 8350 |
| 2023-09-12 | 43.66 | $21.80 | 5255 |
| 2023-09-11 | 46.29 | $22.40 | 4615 |
| 2023-09-08 | 43.03 | $21.80 | 3685 |
| 2023-09-07 | 40.76 | $21.40 | 4570 |
| 2023-09-06 | 42.37 | $21.80 | 11360 |
| 2023-09-05 | 43.18 | $22.00 | 14805 |
| 2023-09-01 | 47.47 | $23.00 | 13595 |
| 2023-08-31 | 45.41 | $22.60 | 380 |
| 2023-08-30 | 52.23 | $24.00 | 2115 |
| 2023-08-29 | 49.12 | $23.40 | 560 |
| 2023-08-28 | 46.93 | $23.00 | 1050 |
| 2023-08-25 | 50.00 | $23.60 | 2770 |
| 2023-08-24 | 44.22 | $22.60 | 3625 |
| 2023-08-23 | 50.93 | $23.80 | 7150 |
| 2023-08-22 | 45.71 | $23.00 | 960 |
| 2023-08-21 | 48.14 | $23.40 | 2870 |
| 2023-08-18 | 50.70 | $23.80 | 1610 |
| 2023-08-17 | 48.08 | $23.40 | 785 |
| 2023-08-16 | 48.08 | $23.40 | 2580 |
| 2023-08-15 | 48.08 | $23.40 | 2240 |
| 2023-08-14 | 51.61 | $24.00 | 1870 |
| 2023-08-11 | 46.65 | $23.20 | 1855 |
| 2023-08-10 | 50.33 | $23.80 | 515 |
| 2023-08-09 | 52.97 | $24.20 | 250 |
| 2023-08-08 | 51.77 | $24.00 | 30 |
| 2023-08-07 | 51.77 | $24.00 | 680 |
| 2023-08-04 | 50.63 | $23.80 | 2660 |
| 2023-08-03 | 50.63 | $23.80 | 140 |
| 2023-08-02 | 51.73 | $24.00 | 1440 |
| 2023-08-01 | 52.83 | $24.20 | 3380 |
| 2023-07-31 | 56.22 | $24.80 | 3225 |
| 2023-07-28 | 56.22 | $24.80 | 4055 |
| 2023-07-27 | 54.46 | $24.40 | 6840 |
| 2023-07-26 | 56.62 | $24.80 | 15760 |
| 2023-07-25 | 57.71 | $25.00 | 4090 |
| 2023-07-24 | 59.89 | $25.40 | 5460 |
| 2023-07-21 | 55.04 | $24.20 | 105 |
| 2023-07-20 | 55.04 | $24.20 | 645 |
| 2023-07-19 | 51.51 | $23.40 | 2605 |
| 2023-07-18 | 49.63 | $23.00 | 605 |
| 2023-07-17 | 49.63 | $23.00 | 1130 |
| 2023-07-14 | 51.43 | $23.40 | 230 |
| 2023-07-13 | 52.33 | $23.60 | 200 |
| 2023-07-12 | 48.93 | $22.80 | 460 |
| 2023-07-11 | 47.14 | $22.40 | 460 |
| 2023-07-10 | 48.77 | $22.80 | 785 |
| 2023-07-07 | 51.28 | $23.40 | 2510 |
| 2023-07-06 | 46.95 | $22.40 | 770 |
| 2023-07-05 | 53.25 | $23.80 | 80 |
| 2023-07-03 | 48.56 | $22.80 | — |
| 2023-06-30 | 48.56 | $22.80 | 35 |
| 2023-06-29 | 45.61 | $22.20 | 350 |
| 2023-06-28 | 47.33 | $22.60 | 225 |
| 2023-06-27 | 44.34 | $22.00 | 360 |
| 2023-06-26 | 44.34 | $22.00 | 1710 |
| 2023-06-23 | 46.74 | $22.60 | 1620 |
| 2023-06-22 | 44.85 | $22.20 | 6985 |
| 2023-06-21 | 48.97 | $23.20 | 340 |
| 2023-06-20 | 54.70 | $24.40 | 350 |
| 2023-06-16 | 54.70 | $24.40 | 30 |
| 2023-06-15 | 53.05 | $24.00 | 625 |
| 2023-06-14 | 51.36 | $23.60 | 1545 |
| 2023-06-13 | 51.36 | $23.60 | 175 |
| 2023-06-12 | 48.88 | $23.00 | — |
| 2023-06-09 | 48.88 | $23.00 | 405 |
| 2023-06-08 | 49.64 | $23.20 | — |
| 2023-06-07 | 49.64 | $23.20 | 250 |
| 2023-06-06 | 44.99 | $22.00 | 720 |
| 2023-06-05 | 52.69 | $24.00 | 260 |
| 2023-06-02 | 51.10 | $23.60 | 80 |
| 2023-06-01 | 46.86 | $22.60 | 400 |
| 2023-05-31 | 46.86 | $22.60 | 2890 |
| 2023-05-30 | 41.34 | $21.40 | 3895 |
| 2023-05-26 | 46.72 | $22.80 | 1385 |
| 2023-05-25 | 44.77 | $22.40 | 7870 |
| 2023-05-24 | 50.96 | $23.80 | 740 |
| 2023-05-23 | 51.94 | $24.00 | 525 |
| 2023-05-22 | 53.90 | $24.40 | 1270 |
| 2023-05-19 | 49.36 | $23.40 | 125 |
| 2023-05-18 | 45.26 | $22.60 | 680 |
| 2023-05-17 | 47.07 | $23.00 | 4055 |
| 2023-05-16 | 48.93 | $23.40 | 245 |
| 2023-05-15 | 46.94 | $23.00 | 25 |
| 2023-05-12 | 45.94 | $22.80 | 465 |
| 2023-05-11 | 45.94 | $22.80 | 2500 |
| 2023-05-10 | 47.56 | $23.20 | 85 |
| 2023-05-09 | 43.80 | $22.40 | 12480 |
| 2023-05-08 | 48.78 | $23.60 | 3360 |
| 2023-05-05 | 45.86 | $23.00 | 1085 |
| 2023-05-04 | 44.86 | $22.80 | 3930 |
| 2023-05-03 | 50.12 | $24.00 | 60 |
| 2023-05-02 | 45.01 | $23.00 | 215 |
| 2023-05-01 | 48.81 | $23.80 | 5 |
| 2023-04-28 | 48.81 | $23.80 | 1690 |
| 2023-04-27 | 43.43 | $22.80 | 5 |
| 2023-04-26 | 45.24 | $23.20 | 70 |
| 2023-04-25 | 41.78 | $22.60 | 970 |
| 2023-04-24 | 43.52 | $23.00 | 1140 |
| 2023-04-21 | 43.52 | $23.00 | 825 |
| 2023-04-20 | 45.22 | $23.40 | 150 |
| 2023-04-19 | 46.96 | $23.80 | 645 |
| 2023-04-18 | 44.95 | $23.40 | 910 |
| 2023-04-17 | 51.44 | $24.80 | 1710 |
| 2023-04-14 | 43.71 | $23.40 | 8060 |
| 2023-04-13 | 49.01 | $24.40 | 830 |
| 2023-04-12 | 47.81 | $24.20 | 1140 |
| 2023-04-11 | 47.81 | $24.20 | 400 |
| 2023-04-10 | 47.81 | $24.20 | 105 |
| 2023-04-06 | 45.61 | $23.80 | 70 |
| 2023-04-05 | 46.54 | $24.00 | 370 |
| 2023-04-04 | 49.41 | $24.60 | 745 |
| 2023-04-03 | 53.60 | $25.40 | 4000 |
| 2023-03-31 | 40.40 | $23.20 | 425 |
| 2023-03-30 | 40.40 | $23.20 | 755 |
| 2023-03-29 | 41.36 | $23.40 | 230 |
| 2023-03-28 | 40.00 | $23.20 | 2750 |
| 2023-03-27 | 40.90 | $23.40 | 1810 |
| 2023-03-24 | 40.90 | $23.40 | 30 |
| 2023-03-23 | 41.75 | $23.60 | 6235 |
| 2023-03-22 | 45.34 | $24.40 | 1115 |
| 2023-03-21 | 43.01 | $24.00 | 3900 |
| 2023-03-20 | 32.03 | $22.40 | — |
| 2023-03-17 | 32.03 | $22.40 | 265 |
| 2023-03-16 | 32.03 | $22.40 | 375 |
| 2023-03-15 | 33.41 | $22.80 | 2650 |
| 2023-03-14 | 34.11 | $23.00 | 4265 |
| 2023-03-13 | 34.11 | $23.00 | 3780 |
| 2023-03-10 | 37.66 | $24.00 | 2290 |
| 2023-03-09 | 33.73 | $23.40 | 8040 |
| 2023-03-08 | 40.14 | $25.00 | 60 |
| 2023-03-07 | 35.79 | $24.40 | 3385 |
| 2023-03-06 | 35.79 | $24.40 | 2525 |
| 2023-03-03 | 41.20 | $25.60 | 445 |
| 2023-03-02 | 39.76 | $25.40 | 185 |
| 2023-03-01 | 40.70 | $25.60 | 2055 |
| 2023-02-28 | 36.38 | $25.00 | 480 |
| 2023-02-27 | 39.09 | $25.60 | 1270 |
| 2023-02-24 | 36.08 | $25.20 | 4415 |
| 2023-02-23 | 36.95 | $25.40 | 1645 |
| 2023-02-22 | 36.95 | $25.40 | 800 |
| 2023-02-21 | 34.09 | $25.00 | 3200 |
| 2023-02-17 | 38.20 | $26.00 | 520 |
| 2023-02-16 | 41.02 | $26.60 | 3955 |
| 2023-02-15 | 43.04 | $27.00 | 1115 |
| 2023-02-14 | 40.25 | $26.60 | 930 |
| 2023-02-13 | 42.21 | $27.00 | 1240 |
| 2023-02-10 | 42.21 | $27.00 | 205 |
| 2023-02-09 | 43.16 | $27.20 | 2125 |
| 2023-02-08 | 43.16 | $27.20 | 195 |
| 2023-02-07 | 46.98 | $28.00 | 1730 |
| 2023-02-06 | 44.65 | $27.60 | 405 |
| 2023-02-03 | 42.25 | $27.20 | 275 |
| 2023-02-02 | 42.25 | $27.20 | 410 |
| 2023-02-01 | 43.97 | $27.60 | 85 |
| 2023-01-31 | 45.75 | $28.00 | 1640 |
| 2023-01-30 | 42.44 | $27.40 | 5400 |
| 2023-01-27 | 49.07 | $28.80 | 555 |
| 2023-01-26 | 49.07 | $28.80 | 50 |
| 2023-01-25 | 49.07 | $28.80 | 25 |
| 2023-01-24 | 52.06 | $29.40 | 195 |
| 2023-01-23 | 49.11 | $28.80 | 500 |
| 2023-01-20 | 52.15 | $29.40 | 575 |
| 2023-01-19 | 50.20 | $29.00 | 240 |
| 2023-01-18 | 51.19 | $29.20 | 165 |
| 2023-01-17 | 50.26 | $29.00 | 130 |
| 2023-01-13 | 48.38 | $28.60 | 25 |
| 2023-01-12 | 45.45 | $28.00 | 130 |
| 2023-01-11 | 45.45 | $28.00 | 80 |
| 2023-01-10 | 47.06 | $28.40 | — |
| 2023-01-09 | 47.06 | $28.40 | 190 |
| 2023-01-06 | 46.20 | $28.20 | 855 |
| 2023-01-05 | 36.38 | $26.20 | 695 |
| 2023-01-04 | 43.10 | $28.00 | 4525 |
| 2023-01-03 | 47.76 | $29.00 | 175 |
| 2022-12-30 | 41.78 | $28.00 | 320 |
| 2022-12-29 | 46.88 | $29.00 | 855 |
| 2022-12-28 | 46.88 | $29.00 | — |
| 2022-12-27 | 46.88 | $29.00 | 260 |
| 2022-12-23 | 46.88 | $29.00 | 30 |
| 2022-12-22 | 43.51 | $28.40 | 1140 |
| 2022-12-21 | 42.35 | $28.20 | 1790 |
| 2022-12-20 | 49.04 | $29.60 | — |
| 2022-12-19 | 49.04 | $29.60 | 30 |
| 2022-12-16 | 51.12 | $30.00 | 2680 |
| 2022-12-15 | 51.12 | $30.00 | 640 |
| 2022-12-14 | 42.28 | $28.40 | — |
| 2022-12-13 | 42.28 | $28.40 | 790 |
| 2022-12-12 | 50.52 | $30.00 | 130 |
| 2022-12-09 | 44.05 | $29.00 | — |
| 2022-12-08 | 44.05 | $29.00 | 1625 |
| 2022-12-07 | 42.69 | $28.80 | 250 |
| 2022-12-06 | 42.69 | $28.80 | 2125 |
| 2022-12-05 | 49.13 | $30.00 | 710 |
| 2022-12-02 | 49.13 | $30.00 | — |
| 2022-12-01 | 49.13 | $30.00 | 600 |
| 2022-11-30 | 51.34 | $30.40 | 95 |
| 2022-11-29 | 50.28 | $30.20 | 100 |
| 2022-11-28 | 46.98 | $29.60 | 75 |
| 2022-11-25 | 52.50 | $30.60 | — |
| 2022-11-23 | 52.50 | $30.60 | 50 |
| 2022-11-22 | 49.27 | $30.00 | 35 |
| 2022-11-21 | 49.27 | $30.00 | 445 |
| 2022-11-18 | 51.37 | $30.40 | 75 |
| 2022-11-17 | 55.90 | $31.20 | 405 |
| 2022-11-16 | 55.90 | $31.20 | 355 |
| 2022-11-15 | 55.01 | $31.00 | — |
| 2022-11-14 | 55.01 | $31.00 | 870 |
| 2022-11-11 | 56.03 | $31.20 | 785 |
| 2022-11-10 | 49.80 | $29.80 | 195 |
| 2022-11-09 | 47.79 | $29.40 | 605 |
| 2022-11-08 | 50.68 | $30.00 | 55 |
| 2022-11-07 | 49.72 | $29.80 | 490 |
| 2022-11-04 | 46.76 | $29.20 | 50 |
| 2022-11-03 | 46.76 | $29.20 | 390 |
| 2022-11-02 | 51.30 | $30.20 | 50 |
| 2022-11-01 | 51.30 | $30.20 | 600 |
| 2022-10-31 | 47.63 | $29.40 | 125 |
| 2022-10-28 | 51.31 | $30.20 | 75 |
| 2022-10-27 | 47.45 | $29.40 | 135 |
| 2022-10-26 | 50.29 | $30.00 | 255 |
| 2022-10-25 | 50.29 | $30.00 | 650 |
| 2022-10-24 | 50.29 | $30.00 | 10 |
| 2022-10-21 | 50.29 | $30.00 | 1375 |
| 2022-10-20 | 48.62 | $29.60 | 525 |
| 2022-10-19 | 48.62 | $29.60 | 60 |
| 2022-10-18 | 48.62 | $29.60 | 225 |
| 2022-10-17 | 50.06 | $30.00 | 260 |
| 2022-10-14 | 51.51 | $30.40 | 50 |
| 2022-10-13 | 46.34 | $29.00 | — |
| 2022-10-12 | 46.34 | $29.00 | 80 |
| 2022-10-11 | 49.76 | $30.00 | 185 |
| 2022-10-10 | 46.78 | $29.20 | 155 |
| 2022-10-07 | 50.33 | $30.20 | 380 |
| 2022-10-06 | 51.06 | $30.40 | — |
| 2022-10-05 | 51.06 | $30.40 | 2015 |
| 2022-10-04 | 50.41 | $30.20 | 105 |
| 2022-10-03 | 49.77 | $30.00 | 465 |
| 2022-09-30 | 49.15 | $29.80 | 545 |
| 2022-09-29 | 48.54 | $29.60 | 660 |
| 2022-09-28 | 42.71 | $27.80 | 1630 |
| 2022-09-27 | 43.23 | $28.00 | 340 |
| 2022-09-26 | 42.57 | $27.80 | 3835 |
| 2022-09-23 | 39.91 | $27.00 | 490 |
| 2022-09-22 | 48.42 | $30.20 | 175 |
| 2022-09-21 | 44.94 | $29.20 | — |
| 2022-09-20 | 44.94 | $29.20 | 1560 |
| 2022-09-19 | 46.65 | $29.80 | 240 |
| 2022-09-16 | 47.80 | $30.20 | 380 |
| 2022-09-15 | 50.14 | $31.00 | — |
| 2022-09-14 | 50.14 | $31.00 | 3675 |
| 2022-09-13 | 50.71 | $31.20 | 14280 |
| 2022-09-12 | 52.38 | $31.80 | 110 |
| 2022-09-09 | 50.30 | $31.00 | 360 |
| 2022-09-08 | 45.81 | $29.40 | 300 |
| 2022-09-07 | 47.33 | $30.00 | 440 |
| 2022-09-06 | 47.33 | $30.00 | 400 |
| 2022-09-02 | 51.46 | $31.60 | 130 |
| 2022-09-01 | 43.92 | $29.00 | 3290 |
| 2022-08-31 | 50.18 | $31.20 | 520 |
| 2022-08-30 | 51.45 | $31.60 | 935 |
| 2022-08-29 | 56.17 | $33.00 | 610 |
| 2022-08-26 | 55.62 | $32.80 | 2935 |
| 2022-08-25 | 56.98 | $33.20 | 375 |
| 2022-08-24 | 58.34 | $33.60 | 3460 |
| 2022-08-23 | 57.37 | $33.20 | 2215 |
| 2022-08-22 | 54.36 | $32.00 | 8100 |
| 2022-08-19 | 59.71 | $33.60 | 740 |
| 2022-08-18 | 61.14 | $34.00 | 3125 |
| 2022-08-17 | 57.25 | $32.40 | 365 |
| 2022-08-16 | 63.27 | $34.00 | 3865 |
| 2022-08-15 | 60.29 | $32.80 | 1090 |
| 2022-08-12 | 54.45 | $30.80 | 990 |
| 2022-08-11 | 58.54 | $31.80 | 1805 |
| 2022-08-10 | 59.39 | $32.00 | 1800 |
| 2022-08-09 | 61.95 | $32.60 | 355 |
| 2022-08-08 | 54.51 | $30.20 | 1730 |
| 2022-08-05 | 59.08 | $31.20 | 790 |
| 2022-08-04 | 56.29 | $30.40 | 1280 |
| 2022-08-03 | 59.17 | $31.00 | 2505 |
| 2022-08-02 | 60.14 | $31.20 | 330 |
| 2022-08-01 | 60.14 | $31.20 | 780 |
| 2022-07-29 | 57.63 | $30.40 | 3640 |
| 2022-07-28 | 56.32 | $30.00 | 3625 |
| 2022-07-27 | 52.87 | $29.00 | — |
| 2022-07-26 | 52.87 | $29.00 | 655 |
| 2022-07-25 | 46.79 | $27.40 | 215 |
| 2022-07-22 | 54.27 | $29.20 | 260 |
| 2022-07-21 | 47.14 | $27.60 | 1805 |
| 2022-07-20 | 45.11 | $27.20 | 1220 |
| 2022-07-19 | 45.94 | $27.40 | 70 |
| 2022-07-18 | 41.83 | $26.60 | 55 |
| 2022-07-15 | 36.06 | $25.60 | 1055 |
| 2022-07-14 | 38.22 | $26.20 | 10 |
| 2022-07-13 | 38.96 | $26.40 | 130 |
| 2022-07-12 | 38.96 | $26.40 | 270 |
| 2022-07-11 | 39.66 | $26.60 | 140 |
| 2022-07-08 | 39.66 | $26.60 | 175 |
| 2022-07-07 | 39.66 | $26.60 | 235 |
| 2022-07-06 | 40.27 | $26.80 | 200 |
| 2022-07-05 | 37.51 | $26.20 | 395 |
| 2022-07-01 | 41.12 | $27.40 | 1375 |
| 2022-06-30 | 41.75 | $27.60 | 720 |
| 2022-06-29 | 43.02 | $28.00 | 225 |
| 2022-06-28 | 47.08 | $29.20 | 290 |
| 2022-06-27 | 47.08 | $29.20 | 380 |
| 2022-06-24 | 46.32 | $29.00 | 165 |
| 2022-06-23 | 46.32 | $29.00 | 425 |
| 2022-06-22 | 38.30 | $27.00 | 550 |
| 2022-06-21 | 46.96 | $29.60 | 465 |
| 2022-06-17 | 33.83 | $27.20 | 2415 |
| 2022-06-16 | 37.51 | $28.20 | 4025 |
| 2022-06-15 | 48.52 | $30.40 | — |
| 2022-06-14 | 48.52 | $30.40 | 2400 |
| 2022-06-13 | 47.25 | $30.20 | 2880 |
| 2022-06-10 | 50.83 | $30.80 | 1315 |
| 2022-06-09 | 54.76 | $31.40 | 205 |
| 2022-06-08 | 52.43 | $31.00 | 490 |
| 2022-06-07 | 55.13 | $31.40 | 545 |
| 2022-06-06 | 52.82 | $31.00 | 80 |
| 2022-06-03 | 50.40 | $30.60 | 430 |
| 2022-06-02 | 51.66 | $30.80 | 185 |
| 2022-06-01 | 51.66 | $30.80 | 685 |
| 2022-05-31 | 54.10 | $31.20 | 1040 |
| 2022-05-27 | 51.94 | $30.80 | 1285 |
| 2022-05-26 | 53.13 | $31.00 | 220 |
| 2022-05-25 | 54.31 | $31.20 | 565 |
| 2022-05-24 | 53.33 | $31.00 | 1080 |
| 2022-05-23 | 52.35 | $30.80 | 810 |
| 2022-05-20 | 51.38 | $30.60 | 975 |
| 2022-05-19 | 49.44 | $30.20 | 3640 |
| 2022-05-18 | 46.38 | $29.60 | 635 |
| 2022-05-17 | 49.20 | $30.20 | 175 |
| 2022-05-16 | 46.08 | $29.60 | 2520 |
| 2022-05-13 | 47.00 | $29.80 | 5 |
| 2022-05-12 | 42.67 | $29.00 | 55 |
| 2022-05-11 | 45.30 | $29.60 | 620 |
| 2022-05-10 | 46.21 | $29.80 | 775 |
| 2022-05-09 | 44.09 | $29.40 | 455 |
| 2022-05-06 | 53.02 | $31.20 | 10 |
| 2022-05-05 | 53.02 | $31.20 | 160 |
| 2022-05-04 | 54.12 | $31.40 | 325 |
| 2022-05-03 | 54.12 | $31.40 | 1840 |
| 2022-05-02 | 44.82 | $29.60 | 2650 |
| 2022-04-29 | 49.02 | $30.40 | 165 |
| 2022-04-28 | 47.86 | $30.20 | 140 |
| 2022-04-27 | 45.51 | $29.80 | 100 |
| 2022-04-26 | 41.76 | $29.20 | 220 |
| 2022-04-25 | 43.66 | $29.60 | 2295 |
| 2022-04-22 | 47.79 | $30.40 | 875 |
| 2022-04-21 | 47.79 | $30.40 | 2185 |
| 2022-04-20 | 51.06 | $31.00 | 935 |
| 2022-04-19 | 52.20 | $31.20 | 2690 |
| 2022-04-18 | 52.20 | $31.20 | 1050 |
| 2022-04-14 | 51.22 | $31.00 | 1460 |
| 2022-04-13 | 51.22 | $31.00 | 2025 |
| 2022-04-12 | 54.21 | $31.60 | 115 |
| 2022-04-11 | 55.24 | $31.80 | 2350 |
| 2022-04-08 | 52.69 | $31.20 | 260 |
| 2022-04-07 | 54.66 | $31.60 | 1725 |
| 2022-04-06 | 52.99 | $31.20 | 815 |
| 2022-04-05 | 59.20 | $32.40 | 1055 |
| 2022-04-04 | 55.03 | $31.40 | 100 |
| 2022-04-01 | 55.03 | $31.40 | 335 |
| 2022-03-31 | 56.06 | $31.60 | 885 |
| 2022-03-30 | 52.69 | $30.80 | 1985 |
| 2022-03-29 | 51.81 | $30.60 | 80 |
| 2022-03-28 | 53.70 | $31.00 | 115 |
| 2022-03-25 | 54.65 | $31.20 | 960 |
| 2022-03-24 | 52.25 | $30.60 | 635 |
| 2022-03-23 | 56.01 | $31.40 | 2600 |
| 2022-03-22 | 54.45 | $31.00 | 4965 |
| 2022-03-21 | 50.26 | $30.00 | 240 |
| 2022-03-18 | 53.04 | $30.60 | 245 |
| 2022-03-17 | 47.53 | $29.40 | — |
| 2022-03-16 | 47.53 | $29.40 | 425 |
| 2022-03-15 | 47.53 | $29.40 | 550 |
| 2022-03-14 | 42.72 | $28.40 | 1310 |
| 2022-03-11 | 51.73 | $30.40 | 1370 |
| 2022-03-10 | 48.64 | $29.80 | 855 |
| 2022-03-09 | 51.78 | $30.40 | 500 |
| 2022-03-08 | 51.78 | $30.40 | 255 |
| 2022-03-07 | 49.83 | $30.00 | 780 |
| 2022-03-04 | 48.85 | $29.80 | 2100 |
| 2022-03-03 | 49.77 | $30.00 | 900 |
| 2022-03-02 | 52.62 | $30.60 | 11295 |
| 2022-03-01 | 53.59 | $30.80 | 65 |
| 2022-02-28 | 55.54 | $31.20 | 140 |
| 2022-02-25 | 50.41 | $30.00 | 350 |
| 2022-02-24 | 48.52 | $29.60 | 490 |
| 2022-02-23 | 50.34 | $30.00 | 14020 |
| 2022-02-22 | 54.19 | $30.80 | 680 |
| 2022-02-18 | 53.34 | $30.60 | 640 |
| 2022-02-17 | 56.31 | $31.20 | 50 |
| 2022-02-16 | 57.32 | $31.40 | 50 |
| 2022-02-15 | 53.34 | $30.40 | 325 |
| 2022-02-14 | 55.30 | $30.80 | 1070 |
| 2022-02-11 | 54.51 | $30.60 | 660 |
| 2022-02-10 | 56.41 | $31.00 | 940 |
| 2022-02-09 | 54.92 | $30.60 | 80 |
| 2022-02-08 | 52.60 | $30.00 | 835 |
| 2022-02-07 | 54.37 | $30.40 | 1875 |
| 2022-02-04 | 57.11 | $31.00 | 630 |
| 2022-02-03 | 48.97 | $29.00 | 15 |
| 2022-02-02 | 53.82 | $30.00 | 1345 |
| 2022-02-01 | 49.03 | $29.00 | 460 |
| 2022-01-31 | 48.00 | $28.80 | 2895 |
| 2022-01-28 | 51.98 | $29.60 | 245 |
| 2022-01-27 | 51.01 | $29.40 | 75 |
| 2022-01-26 | 51.01 | $29.40 | 200 |
| 2022-01-25 | 50.11 | $29.20 | 110 |
| 2022-01-24 | 48.30 | $28.80 | 425 |
| 2022-01-21 | 50.02 | $29.20 | 105 |
| 2022-01-20 | 52.71 | $29.80 | 230 |
| 2022-01-19 | 57.60 | $30.80 | 50 |
| 2022-01-18 | 57.60 | $30.80 | 430 |
| 2022-01-14 | 56.87 | $30.60 | 310 |
| 2022-01-13 | 56.16 | $30.40 | 575 |
| 2022-01-12 | 55.47 | $30.20 | 580 |
| 2022-01-11 | 56.32 | $30.40 | 265 |
| 2022-01-10 | 56.32 | $30.40 | 95 |
| 2022-01-07 | 53.76 | $29.60 | 350 |
| 2022-01-06 | 53.76 | $29.60 | 45 |
| 2022-01-05 | 53.14 | $29.40 | 335 |
| 2022-01-04 | 55.25 | $30.00 | 1165 |
| 2022-01-03 | 50.94 | $28.60 | 480 |
| 2021-12-31 | 52.31 | $29.00 | 2080 |
| 2021-12-30 | 49.74 | $28.20 | 50 |
| 2021-12-29 | 52.42 | $29.00 | 410 |
| 2021-12-28 | 47.75 | $27.60 | 265 |
| 2021-12-27 | 47.75 | $27.60 | 175 |
| 2021-12-23 | 48.99 | $28.00 | 125 |
| 2021-12-22 | 47.03 | $27.40 | 345 |
| 2021-12-21 | 48.81 | $28.00 | 115 |
| 2021-12-20 | 44.83 | $26.80 | 525 |
| 2021-12-17 | 49.72 | $28.40 | 5 |
| 2021-12-16 | 50.38 | $28.60 | 555 |
| 2021-12-15 | 38.96 | $25.60 | — |
| 2021-12-14 | 38.96 | $25.60 | 275 |
| 2021-12-13 | 41.86 | $26.60 | 910 |
| 2021-12-10 | 45.04 | $27.60 | 350 |
| 2021-12-09 | 47.80 | $28.40 | 3135 |
| 2021-12-08 | 47.80 | $28.40 | 1130 |
| 2021-12-07 | 43.08 | $27.20 | 1740 |
| 2021-12-06 | 38.68 | $26.20 | 2100 |
| 2021-12-03 | 37.77 | $26.00 | 320 |
| 2021-12-02 | 40.64 | $27.00 | 3260 |
| 2021-12-01 | 40.64 | $27.00 | 290 |
| 2021-11-30 | 40.64 | $27.00 | 10105 |
| 2021-11-29 | 43.48 | $28.00 | 2250 |
| 2021-11-26 | 38.59 | $26.80 | 1675 |
| 2021-11-24 | 44.71 | $28.80 | 455 |
| 2021-11-23 | 46.10 | $29.20 | 400 |
| 2021-11-22 | 46.79 | $29.40 | 1000 |
| 2021-11-19 | 46.79 | $29.40 | 860 |
| 2021-11-18 | 46.06 | $29.20 | 820 |
| 2021-11-17 | 46.06 | $29.20 | 1785 |
| 2021-11-16 | 43.26 | $28.40 | 1505 |
| 2021-11-15 | 43.80 | $28.60 | 120 |
| 2021-11-12 | 43.12 | $28.40 | 1165 |
| 2021-11-11 | 41.79 | $28.00 | 1365 |
| 2021-11-10 | 41.14 | $27.80 | 3480 |
| 2021-11-09 | 43.95 | $29.00 | 2040 |
| 2021-11-08 | 43.95 | $29.00 | 2305 |
| 2021-11-05 | 42.77 | $28.60 | 2710 |
| 2021-11-04 | 44.55 | $29.40 | 590 |
| 2021-11-03 | 48.37 | $31.00 | 270 |
| 2021-11-02 | 43.79 | $29.40 | 7420 |
| 2021-11-01 | 52.67 | $32.60 | 565 |
| 2021-10-29 | 50.90 | $32.00 | 940 |
| 2021-10-28 | 49.71 | $31.60 | 2355 |
| 2021-10-27 | 51.49 | $32.20 | 3130 |
| 2021-10-26 | 50.93 | $32.00 | 2020 |
| 2021-10-25 | 50.93 | $32.00 | 60 |
| 2021-10-22 | 49.89 | $31.60 | 170 |
| 2021-10-21 | 51.45 | $32.20 | 690 |
| 2021-10-20 | 51.96 | $32.40 | 1655 |
| 2021-10-19 | 53.48 | $33.00 | 2755 |
| 2021-10-18 | 50.74 | $31.80 | 1315 |
| 2021-10-15 | 46.24 | $30.00 | 1865 |
| 2021-10-14 | 47.62 | $30.60 | 3320 |
| 2021-10-13 | 41.55 | $28.40 | 6470 |
| 2021-10-12 | 41.97 | $28.60 | 40095 |
| 2021-10-11 | 63.20 | $35.60 | 2575 |
| 2021-10-08 | 62.16 | $35.20 | 640 |
| 2021-10-07 | 62.16 | $35.20 | 410 |
| 2021-10-06 | 56.64 | $33.20 | 1045 |
| 2021-10-05 | 56.03 | $33.00 | 26650 |
| 2021-10-04 | 60.91 | $34.20 | 1195 |
| 2021-10-01 | 55.37 | $32.40 | 490 |
| 2021-09-30 | 53.99 | $32.00 | 70 |
| 2021-09-29 | 53.99 | $32.00 | 1170 |
| 2021-09-28 | 52.67 | $31.60 | 1430 |
| 2021-09-27 | 55.71 | $32.40 | 2110 |
| 2021-09-24 | 58.09 | $33.00 | 500 |
| 2021-09-23 | 47.40 | $30.00 | — |
| 2021-09-22 | 47.40 | $30.00 | 10 |
| 2021-09-21 | 58.10 | $32.40 | 330 |
| 2021-09-20 | 56.55 | $32.00 | 80 |
| 2021-09-17 | 54.13 | $31.40 | 260 |
| 2021-09-16 | 55.10 | $31.60 | — |
| 2021-09-15 | 55.10 | $31.60 | 30 |
| 2021-09-14 | 58.92 | $32.40 | 10 |
| 2021-09-13 | 53.57 | $31.00 | 445 |
| 2021-09-10 | 53.57 | $31.00 | 410 |
| 2021-09-09 | 51.10 | $30.40 | 250 |
| 2021-09-08 | 53.81 | $31.00 | 45 |
| 2021-09-07 | 49.57 | $30.00 | 130 |
| 2021-09-03 | 49.57 | $30.00 | — |
| 2021-09-02 | 49.57 | $30.00 | 770 |
| 2021-09-01 | 53.81 | $31.00 | 25 |
| 2021-08-31 | 57.55 | $31.80 | 115 |
| 2021-08-30 | 54.55 | $31.00 | — |
| 2021-08-27 | 54.55 | $31.00 | 340 |
| 2021-08-26 | 53.81 | $30.80 | 115 |
| 2021-08-25 | 54.65 | $31.00 | 145 |
| 2021-08-24 | 51.79 | $30.20 | 50 |
| 2021-08-23 | 53.39 | $30.60 | 375 |
| 2021-08-20 | 51.24 | $30.00 | 835 |
| 2021-08-19 | 51.24 | $30.00 | — |
| 2021-08-18 | 51.24 | $30.00 | 25 |
| 2021-08-17 | 52.63 | $30.40 | 1605 |
| 2021-08-16 | 52.63 | $30.40 | 480 |
| 2021-08-13 | 46.78 | $28.60 | 140 |
| 2021-08-12 | 55.45 | $31.00 | 30 |
| 2021-08-11 | 47.79 | $29.00 | — |
| 2021-08-10 | 47.79 | $29.00 | — |
| 2021-08-09 | 47.79 | $29.00 | 1120 |
| 2021-08-06 | 50.00 | $29.60 | 50 |
| 2021-08-05 | 53.12 | $30.40 | 125 |
| 2021-08-04 | 44.00 | $28.20 | 110 |
| 2021-08-03 | 48.03 | $29.20 | 75 |
| 2021-08-02 | 49.77 | $29.60 | — |
| 2021-07-30 | 49.77 | $29.60 | 700 |
| 2021-07-29 | 49.77 | $29.60 | 100 |
| 2021-07-28 | 53.05 | $30.40 | 330 |
| 2021-07-27 | 53.05 | $30.40 | 410 |
| 2021-07-26 | 49.27 | $29.40 | 1250 |
| 2021-07-23 | 41.18 | $27.60 | — |
| 2021-07-22 | 41.18 | $27.60 | 115 |
| 2021-07-21 | 36.07 | $26.60 | 2290 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.43
2026-07-17
Close Price
$13.36
Vol: 587945
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -52.43 | $13.36 | 587945 |
| 2026-07-16 | -53.51 | $13.34 | 938183 |
| 2026-07-15 | -56.76 | $13.28 | 866600 |
| 2026-07-14 | -53.51 | $13.34 | 651600 |
| 2026-07-13 | -31.89 | $13.74 | 916928 |
| 2026-07-10 | -56.52 | $13.38 | 766543 |
| 2026-07-09 | -42.03 | $13.68 | 764800 |
| 2026-07-08 | -29.47 | $13.94 | 1.2M |
| 2026-07-07 | -30.43 | $13.92 | 1.1M |
| 2026-07-06 | -53.62 | $13.44 | 1.0M |
| 2026-07-02 | -12.08 | $14.30 | 1.2M |
| 2026-07-01 | -47.34 | $13.57 | 1.4M |
| 2026-06-30 | -43.67 | $13.86 | 1.4M |
| 2026-06-29 | -62.96 | $13.48 | 1.4M |
| 2026-06-26 | -81.48 | $12.98 | 3.3M |
| 2026-06-25 | -98.52 | $12.52 | 1.0M |
| 2026-06-24 | -93.51 | $12.77 | 874545 |
| 2026-06-23 | -89.69 | $12.93 | 968126 |
| 2026-06-22 | -83.75 | $13.12 | 2.0M |
| 2026-06-18 | -90.31 | $13.00 | 4.7M |
| 2026-06-17 | -97.26 | $12.99 | 1.2M |
| 2026-06-16 | -95.54 | $13.25 | 789712 |
| 2026-06-15 | -99.47 | $13.16 | 1.2M |
| 2026-06-12 | -88.63 | $13.85 | 683728 |
| 2026-06-11 | -96.93 | $13.73 | 718411 |
| 2026-06-10 | -78.22 | $14.34 | 668550 |
| 2026-06-09 | -96.93 | $13.73 | 947401 |
| 2026-06-08 | -98.39 | $13.83 | 576100 |
| 2026-06-05 | -99.03 | $13.82 | 824960 |
| 2026-06-04 | -91.45 | $14.11 | 687762 |
| 2026-06-03 | -96.59 | $14.06 | 1.0M |
| 2026-06-02 | -97.76 | $14.27 | 1.9M |
| 2026-06-01 | -79.84 | $14.91 | 926434 |
| 2026-05-29 | -94.35 | $14.55 | 929900 |
| 2026-05-28 | -87.66 | $14.83 | 890740 |
| 2026-05-27 | -100.00 | $14.54 | 1.2M |
| 2026-05-26 | -99.44 | $15.11 | 739797 |
| 2026-05-22 | -79.55 | $15.49 | 555100 |
| 2026-05-21 | -64.20 | $15.76 | 506436 |
| 2026-05-20 | -30.11 | $16.36 | 612141 |
| 2026-05-19 | -3.51 | $16.78 | 712200 |
| 2026-05-18 | -16.48 | $16.54 | 608906 |
| 2026-05-15 | -42.61 | $16.08 | 691842 |
| 2026-05-14 | -30.94 | $16.14 | 462325 |
| 2026-05-13 | -56.05 | $15.58 | 566318 |
| 2026-05-12 | -43.05 | $15.87 | 654515 |
| 2026-05-11 | -50.22 | $15.71 | 770943 |
| 2026-05-08 | -54.15 | $15.65 | 660000 |
| 2026-05-07 | -57.64 | $15.57 | 1.3M |
| 2026-05-06 | -67.25 | $15.35 | 797600 |
| 2026-05-05 | -23.14 | $16.36 | 468902 |
| 2026-05-04 | -24.75 | $16.82 | 553012 |
| 2026-05-01 | -37.29 | $16.45 | 527400 |
| 2026-04-30 | -30.74 | $16.65 | 638926 |
| 2026-04-29 | -40.54 | $16.36 | 658148 |
| 2026-04-28 | -67.44 | $16.00 | 452300 |
| 2026-04-27 | -75.12 | $15.67 | 617156 |
| 2026-04-24 | -79.53 | $15.48 | 538200 |
| 2026-04-23 | -76.74 | $15.60 | 559686 |
| 2026-04-22 | -78.37 | $15.53 | 470959 |
| 2026-04-21 | -86.28 | $15.19 | 524148 |
| 2026-04-20 | -83.49 | $15.31 | 749035 |
| 2026-04-17 | -85.81 | $15.21 | 1.4M |
| 2026-04-16 | -88.92 | $15.77 | 880506 |
| 2026-04-15 | -76.14 | $15.55 | 1.3M |
| 2026-04-14 | -70.02 | $15.77 | 615209 |
| 2026-04-13 | -59.18 | $16.16 | 712045 |
| 2026-04-10 | -47.52 | $16.70 | 580243 |
| 2026-04-09 | -55.51 | $16.33 | 568300 |
| 2026-04-08 | -48.76 | $16.55 | 1.2M |
| 2026-04-07 | -41.70 | $16.89 | 776500 |
| 2026-04-06 | -34.23 | $17.25 | 464700 |
| 2026-04-02 | -37.55 | $17.09 | 950600 |
| 2026-04-01 | -44.81 | $16.74 | 1.6M |
| 2026-03-31 | -30.29 | $17.44 | 1.9M |
| 2026-03-30 | -7.25 | $18.30 | 1.3M |
| 2026-03-27 | -3.03 | $18.16 | 1.8M |
| 2026-03-26 | -2.33 | $17.77 | 1.6M |
| 2026-03-25 | -0.45 | $17.38 | 1.5M |
| 2026-03-24 | -13.95 | $16.62 | 2.5M |
| 2026-03-23 | -25.89 | $15.64 | 2.0M |
| 2026-03-20 | -10.63 | $16.20 | 8.0M |
| 2026-03-19 | -0.30 | $16.19 | 2.0M |
| 2026-03-18 | -7.69 | $14.96 | 1.7M |
| 2026-03-17 | -27.15 | $14.53 | 1.0M |
| 2026-03-16 | -34.68 | $14.27 | 809668 |
| 2026-03-13 | -20.97 | $14.61 | 1.1M |
| 2026-03-12 | -27.82 | $14.44 | 1.3M |
| 2026-03-11 | -25.40 | $14.50 | 1.3M |
| 2026-03-10 | -35.89 | $14.24 | 1.6M |
| 2026-03-09 | -16.13 | $14.73 | 1.9M |
| 2026-03-06 | -14.80 | $14.55 | 759111 |
| 2026-03-05 | -14.47 | $14.54 | 843200 |
| 2026-03-04 | -13.19 | $14.57 | 964319 |
| 2026-03-03 | -9.95 | $14.52 | 1.4M |
| 2026-03-02 | -28.50 | $13.91 | 793595 |
| 2026-02-27 | -36.27 | $13.76 | 2.3M |
| 2026-02-26 | -55.77 | $13.22 | 549600 |
| 2026-02-25 | -66.03 | $13.06 | 480300 |
| 2026-02-24 | -61.54 | $13.13 | 778558 |
| 2026-02-23 | -29.49 | $13.63 | 609603 |
| 2026-02-20 | -25.64 | $13.69 | 307214 |
| 2026-02-19 | -14.10 | $13.87 | 831431 |
| 2026-02-18 | -13.21 | $13.45 | 506607 |
| 2026-02-17 | -42.37 | $13.09 | 497500 |
| 2026-02-13 | -30.65 | $13.21 | 517700 |
| 2026-02-12 | -34.68 | $13.16 | 427332 |
| 2026-02-11 | -4.31 | $13.46 | 842900 |
| 2026-02-10 | -26.32 | $13.19 | 456122 |
| 2026-02-09 | -5.26 | $13.43 | 289800 |
| 2026-02-06 | -38.65 | $13.35 | 583108 |
| 2026-02-05 | -78.57 | $12.80 | 503800 |
| 2026-02-04 | -61.90 | $13.15 | 590204 |
| 2026-02-03 | -69.52 | $12.99 | 409748 |
| 2026-02-02 | -73.11 | $12.99 | 538023 |
| 2026-01-30 | -58.40 | $13.39 | 462500 |
| 2026-01-29 | -68.40 | $13.14 | 342742 |
| 2026-01-28 | -74.40 | $12.99 | 489886 |
| 2026-01-27 | -68.00 | $13.15 | 377323 |
| 2026-01-26 | -67.20 | $13.17 | 341900 |
| 2026-01-23 | -80.00 | $12.85 | 497816 |
| 2026-01-22 | -76.00 | $12.95 | 450400 |
| 2026-01-21 | -71.20 | $13.07 | 1.1M |
| 2026-01-20 | -92.00 | $12.55 | 761091 |
| 2026-01-16 | -95.20 | $12.47 | 795200 |
| 2026-01-15 | -99.18 | $12.44 | 770263 |
| 2026-01-14 | -78.85 | $13.06 | 658702 |
| 2026-01-13 | -84.58 | $12.93 | 529713 |
| 2026-01-12 | -97.18 | $12.78 | 442135 |
| 2026-01-09 | -99.06 | $13.30 | 604670 |
| 2026-01-08 | -64.32 | $14.15 | 558400 |
| 2026-01-07 | -93.39 | $13.48 | 954233 |
| 2026-01-06 | -87.35 | $13.83 | 498726 |
| 2026-01-05 | -71.37 | $14.26 | 589900 |
| 2026-01-02 | -50.76 | $14.80 | 609923 |
| 2025-12-31 | -62.98 | $14.48 | 290749 |
| 2025-12-30 | -63.74 | $14.46 | 203500 |
| 2025-12-29 | -65.65 | $14.41 | 293500 |
| 2025-12-26 | -70.99 | $14.27 | 205814 |
| 2025-12-24 | -64.89 | $14.43 | 136300 |
| 2025-12-23 | -63.74 | $14.46 | 874600 |
| 2025-12-22 | -81.30 | $14.00 | 368218 |
| 2025-12-19 | -92.37 | $13.71 | 1.3M |
| 2025-12-18 | -89.69 | $13.78 | 464600 |
| 2025-12-17 | -78.63 | $14.07 | 377200 |
| 2025-12-16 | -96.18 | $13.61 | 878600 |
| 2025-12-15 | -91.22 | $13.74 | 811544 |
| 2025-12-12 | -91.79 | $14.34 | 695075 |
| 2025-12-11 | -78.97 | $14.59 | 616950 |
| 2025-12-10 | -37.44 | $15.40 | 1.6M |
| 2025-12-09 | -23.59 | $15.67 | 693135 |
| 2025-12-08 | -31.30 | $15.41 | 1.2M |
| 2025-12-05 | -11.42 | $15.84 | 559000 |
| 2025-12-04 | -21.00 | $15.32 | 1.1M |
| 2025-12-03 | -25.54 | $15.19 | 338522 |
| 2025-12-02 | -38.37 | $14.79 | 370021 |
| 2025-12-01 | -32.63 | $14.69 | 379700 |
| 2025-11-28 | -22.16 | $15.04 | 308200 |
| 2025-11-26 | -30.59 | $14.74 | 477400 |
| 2025-11-25 | -26.18 | $14.89 | 628000 |
| 2025-11-24 | -28.82 | $14.80 | 847600 |
| 2025-11-21 | -34.41 | $14.61 | 451700 |
| 2025-11-20 | -43.24 | $14.31 | 550600 |
| 2025-11-19 | -19.12 | $15.13 | 459300 |
| 2025-11-18 | -10.88 | $15.41 | 272000 |
| 2025-11-17 | -13.24 | $15.33 | 471804 |
| 2025-11-14 | -2.61 | $15.36 | 748400 |
| 2025-11-13 | -4.35 | $14.80 | 535600 |
| 2025-11-12 | -0.83 | $14.72 | 330800 |
| 2025-11-11 | 0.00 | $14.69 | 690636 |
| 2025-11-10 | -9.52 | $14.04 | 333127 |
| 2025-11-07 | -5.99 | $13.90 | 433800 |
| 2025-11-06 | -15.57 | $13.74 | 330387 |
| 2025-11-05 | -20.23 | $13.71 | 536900 |
| 2025-11-04 | -28.90 | $13.56 | 621300 |
| 2025-11-03 | -82.08 | $12.64 | 670500 |
| 2025-10-31 | -81.50 | $12.65 | 507200 |
| 2025-10-30 | -89.60 | $12.51 | 261700 |
| 2025-10-29 | -83.82 | $12.61 | 377500 |
| 2025-10-28 | -80.45 | $12.68 | 392900 |
| 2025-10-27 | -47.49 | $13.27 | 581300 |
| 2025-10-24 | -60.10 | $13.10 | 241700 |
| 2025-10-23 | -68.95 | $13.01 | 304100 |
| 2025-10-22 | -77.73 | $12.82 | 269200 |
| 2025-10-21 | -89.29 | $12.57 | 409400 |
| 2025-10-20 | -77.23 | $12.84 | 293900 |
| 2025-10-17 | -87.05 | $12.62 | 320100 |
| 2025-10-16 | -92.86 | $12.49 | 380700 |
| 2025-10-15 | -92.34 | $12.64 | 366800 |
| 2025-10-14 | -90.43 | $12.68 | 375100 |
| 2025-10-13 | -94.64 | $12.96 | 343000 |
| 2025-10-10 | -99.60 | $12.97 | 447200 |
| 2025-10-09 | -93.26 | $13.36 | 364300 |
| 2025-10-08 | -75.28 | $13.85 | 419200 |
| 2025-10-07 | -74.17 | $13.88 | 557200 |
| 2025-10-06 | -98.07 | $13.40 | 480300 |
| 2025-10-03 | -96.14 | $13.70 | 559200 |
| 2025-10-02 | -92.34 | $13.89 | 623800 |
| 2025-10-01 | -89.52 | $14.06 | 525200 |
| 2025-09-30 | -92.51 | $14.01 | 557900 |
| 2025-09-29 | -94.89 | $13.96 | 381300 |
| 2025-09-26 | -81.58 | $14.33 | 508900 |
| 2025-09-25 | -76.53 | $14.49 | 600300 |
| 2025-09-24 | -76.90 | $14.48 | 490500 |
| 2025-09-23 | -81.95 | $14.34 | 711000 |
| 2025-09-22 | -95.68 | $13.97 | 586800 |
| 2025-09-19 | -95.61 | $14.02 | 1.0M |
| 2025-09-18 | -87.84 | $14.25 | 1.2M |
| 2025-09-17 | -94.93 | $14.04 | 2.7M |
| 2025-09-16 | -69.90 | $15.41 | 235600 |
| 2025-09-15 | -80.10 | $15.20 | 205200 |
| 2025-09-12 | -74.76 | $15.31 | 307500 |
| 2025-09-11 | -54.37 | $15.73 | 289800 |
| 2025-09-10 | -53.88 | $15.74 | 486200 |
| 2025-09-09 | -61.65 | $15.58 | 360900 |
| 2025-09-08 | -96.12 | $14.87 | 259100 |
| 2025-09-05 | -72.87 | $15.05 | 214000 |
| 2025-09-04 | -53.44 | $15.53 | 250800 |
| 2025-09-03 | -46.15 | $15.71 | 273600 |
| 2025-09-02 | -38.46 | $15.90 | 349400 |
| 2025-08-29 | -15.20 | $16.47 | 289100 |
| 2025-08-28 | -9.41 | $16.61 | 287300 |
| 2025-08-27 | -16.47 | $16.43 | 258300 |
| 2025-08-26 | -18.82 | $16.37 | 270500 |
| 2025-08-25 | -23.53 | $16.25 | 542400 |
| 2025-08-22 | -4.17 | $16.60 | 511300 |
| 2025-08-21 | -4.52 | $16.20 | 354700 |
| 2025-08-20 | -21.02 | $15.69 | 412800 |
| 2025-08-19 | -53.41 | $15.12 | 261100 |
| 2025-08-18 | -53.41 | $15.12 | 170700 |
| 2025-08-15 | -52.75 | $15.10 | 293400 |
| 2025-08-14 | -49.45 | $15.16 | 222300 |
| 2025-08-13 | -43.96 | $15.26 | 254400 |
| 2025-08-12 | -37.91 | $15.37 | 306600 |
| 2025-08-11 | -26.92 | $15.57 | 501100 |
| 2025-08-08 | -77.93 | $14.56 | 244000 |
| 2025-08-07 | -87.59 | $14.42 | 172000 |
| 2025-08-06 | -83.45 | $14.48 | 175200 |
| 2025-08-05 | -76.87 | $14.56 | 161500 |
| 2025-08-04 | -78.57 | $14.48 | 179100 |
| 2025-08-01 | -90.26 | $14.30 | 413000 |
| 2025-07-31 | -40.91 | $15.06 | 318700 |
| 2025-07-30 | -31.17 | $15.21 | 463900 |
| 2025-07-29 | -0.65 | $15.68 | 329400 |
| 2025-07-28 | 0.00 | $15.41 | 371800 |
| 2025-07-25 | -24.00 | $14.91 | 187100 |
| 2025-07-24 | -24.00 | $14.91 | 165700 |
| 2025-07-23 | -25.00 | $14.93 | 451900 |
| 2025-07-22 | -60.87 | $14.60 | 319300 |
| 2025-07-21 | -80.87 | $14.37 | 287300 |
| 2025-07-18 | -85.22 | $14.32 | 564800 |
| 2025-07-17 | -88.70 | $14.28 | 459100 |
| 2025-07-16 | -52.17 | $14.70 | 338900 |
| 2025-07-15 | -60.87 | $14.60 | 446400 |
| 2025-07-14 | -12.88 | $15.13 | 204800 |
| 2025-07-11 | -32.62 | $14.84 | 221100 |
| 2025-07-10 | -58.87 | $14.47 | 277200 |
| 2025-07-09 | -60.99 | $14.44 | 231400 |
| 2025-07-08 | -70.92 | $14.30 | 356700 |
| 2025-07-07 | -68.28 | $14.31 | 323100 |
| 2025-07-03 | -57.43 | $14.45 | 174000 |
| 2025-07-02 | -62.42 | $14.37 | 484900 |
| 2025-07-01 | -65.10 | $14.33 | 452700 |
| 2025-06-30 | -42.28 | $14.67 | 458900 |
| 2025-06-27 | -22.82 | $14.96 | 2.1M |
| 2025-06-26 | -35.57 | $14.77 | 452700 |
| 2025-06-25 | -34.90 | $14.78 | 410000 |
| 2025-06-24 | -6.04 | $15.21 | 710300 |
| 2025-06-23 | -23.08 | $14.87 | 367300 |
| 2025-06-20 | -6.62 | $15.04 | 577200 |
| 2025-06-18 | -2.03 | $15.08 | 369900 |
| 2025-06-17 | -12.33 | $14.91 | 527900 |
| 2025-06-16 | -31.90 | $14.57 | 610800 |
| 2025-06-13 | -31.29 | $14.58 | 866700 |
| 2025-06-12 | -65.64 | $14.02 | 673800 |
| 2025-06-11 | -15.34 | $14.84 | 369800 |
| 2025-06-10 | -21.74 | $14.64 | 611600 |
| 2025-06-09 | -25.17 | $14.33 | 557400 |
| 2025-06-06 | -24.39 | $14.30 | 356200 |
| 2025-06-05 | -40.12 | $14.01 | 370600 |
| 2025-06-04 | -27.80 | $14.13 | 388100 |
| 2025-06-03 | -29.76 | $14.09 | 284800 |
| 2025-06-02 | -28.29 | $14.12 | 380000 |
| 2025-05-30 | -33.95 | $13.97 | 445900 |
| 2025-05-29 | -22.54 | $14.15 | 366500 |
| 2025-05-28 | -14.75 | $14.34 | 587300 |
| 2025-05-27 | -0.90 | $14.46 | 480700 |
| 2025-05-23 | -7.69 | $14.06 | 281300 |
| 2025-05-22 | -14.36 | $13.92 | 222600 |
| 2025-05-21 | -23.00 | $13.72 | 230400 |
| 2025-05-20 | -8.77 | $14.01 | 357900 |
| 2025-05-19 | -15.73 | $13.79 | 490300 |
| 2025-05-16 | -16.33 | $13.72 | 249700 |
| 2025-05-15 | -15.00 | $13.76 | 284100 |
| 2025-05-14 | -11.33 | $13.87 | 459600 |
| 2025-05-13 | -0.36 | $13.99 | 605400 |
| 2025-05-12 | -22.51 | $13.26 | 433200 |
| 2025-05-09 | -4.67 | $13.10 | 312800 |
| 2025-05-08 | -2.66 | $13.10 | 325000 |
| 2025-05-07 | -3.03 | $12.96 | 362500 |
| 2025-05-06 | -4.04 | $12.93 | 363100 |
| 2025-05-05 | -5.05 | $12.90 | 351100 |
| 2025-05-02 | -0.34 | $13.04 | 253300 |
| 2025-05-01 | -21.18 | $12.61 | 290900 |
| 2025-04-30 | -41.31 | $12.41 | 341500 |
| 2025-04-29 | -31.49 | $12.80 | 417000 |
| 2025-04-28 | -33.50 | $12.72 | 223500 |
| 2025-04-25 | -36.78 | $12.59 | 214400 |
| 2025-04-24 | -43.07 | $12.34 | 370600 |
| 2025-04-23 | -50.38 | $12.05 | 477700 |
| 2025-04-22 | -50.63 | $12.04 | 370200 |
| 2025-04-21 | -64.99 | $11.47 | 272400 |
| 2025-04-17 | -57.93 | $11.75 | 407800 |
| 2025-04-16 | -57.68 | $11.76 | 483000 |
| 2025-04-15 | -71.28 | $11.22 | 347100 |
| 2025-04-14 | -71.79 | $11.20 | 326600 |
| 2025-04-11 | -72.29 | $11.18 | 593000 |
| 2025-04-10 | -81.86 | $10.80 | 716200 |
| 2025-04-09 | -64.23 | $11.50 | 1.6M |
| 2025-04-08 | -92.68 | $10.63 | 584400 |
| 2025-04-07 | -86.08 | $11.33 | 777000 |
| 2025-04-04 | -70.74 | $11.85 | 866100 |
| 2025-04-03 | -34.73 | $12.97 | 465400 |
| 2025-04-02 | -0.96 | $14.02 | 259800 |
| 2025-04-01 | -3.78 | $13.74 | 306200 |
| 2025-03-31 | -10.73 | $13.52 | 358900 |
| 2025-03-28 | -13.49 | $13.44 | 412100 |
| 2025-03-27 | -14.19 | $13.42 | 214400 |
| 2025-03-26 | -16.05 | $13.45 | 360600 |
| 2025-03-25 | -27.45 | $13.16 | 403900 |
| 2025-03-24 | -25.85 | $13.35 | 423700 |
| 2025-03-21 | -28.00 | $13.28 | 460900 |
| 2025-03-20 | -22.06 | $13.66 | 778000 |
| 2025-03-19 | -37.60 | $13.28 | 725100 |
| 2025-03-18 | -59.62 | $13.06 | 585200 |
| 2025-03-17 | -64.31 | $13.06 | 818500 |
| 2025-03-14 | -83.42 | $11.95 | 374900 |
| 2025-03-13 | -87.36 | $11.71 | 372200 |
| 2025-03-12 | -90.00 | $11.57 | 488100 |
| 2025-03-11 | -96.03 | $11.19 | 632300 |
| 2025-03-10 | -99.68 | $10.96 | 882500 |
| 2025-03-07 | -98.03 | $11.28 | 1.0M |
| 2025-03-06 | -99.67 | $11.18 | 784200 |
| 2025-03-05 | -99.62 | $11.96 | 1.2M |
| 2025-03-04 | -94.79 | $12.51 | 1.1M |
| 2025-03-03 | -99.36 | $12.56 | 618600 |
| 2025-02-28 | -95.85 | $13.31 | 475400 |
| 2025-02-27 | -98.97 | $13.39 | 697000 |
| 2025-02-26 | -93.42 | $13.83 | 758400 |
| 2025-02-25 | -95.44 | $13.89 | 1.0M |
| 2025-02-24 | -97.02 | $13.98 | 622900 |
| 2025-02-21 | -96.41 | $14.02 | 974100 |
| 2025-02-20 | -93.77 | $14.38 | 3.1M |
| 2025-02-19 | -96.12 | $15.01 | 1.1M |
| 2025-02-18 | -31.48 | $16.73 | 133800 |
| 2025-02-14 | -20.99 | $16.90 | 133300 |
| 2025-02-13 | -37.65 | $16.63 | 144600 |
| 2025-02-12 | -14.81 | $17.00 | 366500 |
| 2025-02-11 | -6.02 | $16.87 | 207800 |
| 2025-02-10 | -22.56 | $16.65 | 227600 |
| 2025-02-07 | -52.80 | $16.38 | 112900 |
| 2025-02-06 | -40.99 | $16.57 | 122100 |
| 2025-02-05 | -24.84 | $16.83 | 187100 |
| 2025-02-04 | -42.21 | $16.77 | 117800 |
| 2025-02-03 | -52.88 | $16.60 | 371400 |
| 2025-01-31 | -84.62 | $15.94 | 250800 |
| 2025-01-30 | -73.56 | $16.17 | 139900 |
| 2025-01-29 | -66.35 | $16.32 | 148700 |
| 2025-01-28 | -70.67 | $16.23 | 242100 |
| 2025-01-27 | -62.50 | $16.40 | 384600 |
| 2025-01-24 | -85.40 | $15.77 | 239900 |
| 2025-01-23 | -61.38 | $16.19 | 322600 |
| 2025-01-22 | -47.87 | $16.24 | 154700 |
| 2025-01-21 | -43.45 | $16.34 | 188400 |
| 2025-01-17 | -45.69 | $16.27 | 141800 |
| 2025-01-16 | -32.59 | $16.68 | 182600 |
| 2025-01-15 | -34.19 | $16.63 | 133500 |
| 2025-01-14 | -37.38 | $16.53 | 236200 |
| 2025-01-13 | -41.21 | $16.41 | 202300 |
| 2025-01-10 | -39.30 | $16.47 | 196800 |
| 2025-01-08 | -33.55 | $16.65 | 192300 |
| 2025-01-07 | -26.20 | $16.88 | 325200 |
| 2025-01-06 | -32.59 | $16.68 | 322200 |
| 2025-01-03 | -17.57 | $17.15 | 380400 |
| 2025-01-02 | -0.68 | $17.51 | 250500 |
| 2024-12-31 | -8.98 | $16.80 | 127700 |
| 2024-12-30 | -12.24 | $16.72 | 279900 |
| 2024-12-27 | -43.57 | $15.93 | 163000 |
| 2024-12-26 | -34.44 | $16.15 | 112400 |
| 2024-12-24 | -43.57 | $15.93 | 130500 |
| 2024-12-23 | -62.24 | $15.48 | 84800 |
| 2024-12-20 | -62.66 | $15.47 | 454400 |
| 2024-12-19 | -91.70 | $14.77 | 225900 |
| 2024-12-18 | -94.39 | $15.13 | 203800 |
| 2024-12-17 | -73.71 | $15.69 | 156400 |
| 2024-12-16 | -45.58 | $15.95 | 225300 |
| 2024-12-13 | -4.27 | $16.86 | 204400 |
| 2024-12-12 | -0.85 | $16.76 | 163600 |
| 2024-12-11 | -2.98 | $16.54 | 234100 |
| 2024-12-10 | -27.51 | $15.50 | 230100 |
| 2024-12-09 | -28.71 | $15.45 | 123000 |
| 2024-12-06 | -31.10 | $15.35 | 257800 |
| 2024-12-05 | -11.96 | $16.15 | 313700 |
| 2024-12-04 | 0.00 | $16.65 | 384800 |
| 2024-12-03 | 0.00 | $16.65 | 489800 |
| 2024-12-02 | -10.91 | $15.99 | 408400 |
| 2024-11-29 | -2.62 | $16.36 | 146200 |
| 2024-11-27 | -5.46 | $16.23 | 193600 |
| 2024-11-26 | -9.33 | $16.04 | 294400 |
| 2024-11-25 | -11.32 | $15.92 | 332400 |
| 2024-11-22 | -12.03 | $15.85 | 283700 |
| 2024-11-21 | -4.98 | $16.19 | 433200 |
| 2024-11-20 | -1.08 | $16.11 | 394000 |
| 2024-11-19 | -0.23 | $15.85 | 504100 |
| 2024-11-18 | -2.93 | $15.09 | 314700 |
| 2024-11-15 | -3.01 | $14.35 | 248000 |
| 2024-11-14 | 0.00 | $14.15 | 434800 |
| 2024-11-13 | -6.10 | $13.37 | 312000 |
| 2024-11-12 | -29.58 | $12.87 | 326100 |
| 2024-11-11 | -30.05 | $12.86 | 211300 |
| 2024-11-08 | -38.97 | $12.67 | 178300 |
| 2024-11-07 | -16.90 | $13.14 | 248400 |
| 2024-11-06 | -8.45 | $13.32 | 585200 |
| 2024-11-05 | -5.98 | $12.47 | 283300 |
| 2024-11-04 | -27.78 | $12.02 | 159400 |
| 2024-11-01 | -34.44 | $11.96 | 163200 |
| 2024-10-31 | -30.00 | $12.00 | 193400 |
| 2024-10-30 | -14.81 | $12.06 | 276300 |
| 2024-10-29 | -53.33 | $11.72 | 128500 |
| 2024-10-28 | -46.81 | $11.68 | 159800 |
| 2024-10-25 | -34.04 | $11.80 | 170700 |
| 2024-10-24 | -47.87 | $11.67 | 110400 |
| 2024-10-23 | -53.19 | $11.62 | 261900 |
| 2024-10-22 | -29.84 | $11.75 | 204200 |
| 2024-10-21 | -41.13 | $11.61 | 204300 |
| 2024-10-18 | -53.23 | $11.46 | 174500 |
| 2024-10-17 | -38.71 | $11.64 | 132800 |
| 2024-10-16 | -36.29 | $11.67 | 193200 |
| 2024-10-15 | -33.87 | $11.70 | 172200 |
| 2024-10-14 | -28.23 | $11.77 | 226500 |
| 2024-10-11 | -4.84 | $12.06 | 184600 |
| 2024-10-10 | -15.32 | $11.93 | 120200 |
| 2024-10-09 | -25.00 | $11.79 | 105300 |
| 2024-10-08 | -26.47 | $11.76 | 149300 |
| 2024-10-07 | 0.00 | $12.12 | 134600 |
| 2024-10-04 | -10.45 | $11.92 | 212100 |
| 2024-10-03 | -8.77 | $11.76 | 359100 |
| 2024-10-02 | -10.53 | $11.74 | 267800 |
| 2024-10-01 | -18.42 | $11.65 | 457200 |
| 2024-09-30 | -42.11 | $11.38 | 266200 |
| 2024-09-27 | -46.30 | $11.59 | 154800 |
| 2024-09-26 | -75.12 | $11.24 | 283200 |
| 2024-09-25 | -91.39 | $10.90 | 247600 |
| 2024-09-24 | -76.61 | $11.23 | 215000 |
| 2024-09-23 | -72.85 | $11.32 | 210500 |
| 2024-09-20 | -73.30 | $11.31 | 602000 |
| 2024-09-19 | -57.47 | $11.66 | 198700 |
| 2024-09-18 | -64.31 | $11.63 | 247000 |
| 2024-09-17 | -67.84 | $11.54 | 299800 |
| 2024-09-16 | -72.00 | $11.49 | 284300 |
| 2024-09-13 | -76.00 | $11.38 | 418900 |
| 2024-09-12 | -86.46 | $11.11 | 420200 |
| 2024-09-11 | -91.67 | $10.98 | 347800 |
| 2024-09-10 | -90.53 | $11.04 | 617000 |
| 2024-09-09 | -91.72 | $11.22 | 434900 |
| 2024-09-06 | -95.85 | $11.10 | 388900 |
| 2024-09-05 | -96.27 | $11.26 | 329100 |
| 2024-09-04 | -99.31 | $11.29 | 386200 |
| 2024-09-03 | -98.54 | $11.46 | 526600 |
| 2024-08-30 | -85.78 | $12.23 | 446000 |
| 2024-08-29 | -80.75 | $12.76 | 311000 |
| 2024-08-28 | -94.02 | $12.50 | 369600 |
| 2024-08-27 | -89.52 | $12.73 | 300900 |
| 2024-08-26 | -87.12 | $12.84 | 246100 |
| 2024-08-23 | -95.20 | $12.47 | 240900 |
| 2024-08-22 | -100.00 | $12.25 | 427900 |
| 2024-08-21 | -89.41 | $13.20 | 201800 |
| 2024-08-20 | -99.26 | $12.80 | 222000 |
| 2024-08-19 | -86.70 | $13.31 | 211700 |
| 2024-08-16 | -85.22 | $13.37 | 155100 |
| 2024-08-15 | -96.06 | $12.93 | 529900 |
| 2024-08-14 | -88.32 | $13.79 | 209700 |
| 2024-08-13 | -80.22 | $14.09 | 240400 |
| 2024-08-12 | -81.84 | $14.03 | 183400 |
| 2024-08-09 | -88.89 | $13.77 | 119400 |
| 2024-08-08 | -85.09 | $13.91 | 161500 |
| 2024-08-07 | -89.97 | $13.73 | 217900 |
| 2024-08-06 | -84.01 | $13.95 | 307200 |
| 2024-08-05 | -89.83 | $13.87 | 272200 |
| 2024-08-02 | -91.50 | $14.25 | 282600 |
| 2024-08-01 | -53.91 | $15.12 | 307800 |
| 2024-07-31 | -16.76 | $16.45 | 309400 |
| 2024-07-30 | -14.60 | $16.52 | 246100 |
| 2024-07-29 | -31.44 | $15.89 | 232200 |
| 2024-07-26 | -18.72 | $16.32 | 233500 |
| 2024-07-25 | -25.06 | $15.98 | 278500 |
| 2024-07-24 | -33.49 | $15.62 | 376500 |
| 2024-07-23 | -25.06 | $15.98 | 312300 |
| 2024-07-22 | -19.91 | $16.20 | 364600 |
| 2024-07-19 | -15.22 | $16.40 | 251600 |
| 2024-07-18 | -6.32 | $16.78 | 210300 |
| 2024-07-17 | -1.87 | $16.97 | 407300 |
| 2024-07-16 | -0.52 | $16.57 | 351600 |
| 2024-07-15 | -1.95 | $15.79 | 357200 |
| 2024-07-12 | 0.00 | $15.75 | 338700 |
| 2024-07-11 | -0.37 | $15.50 | 444000 |
| 2024-07-10 | -25.22 | $14.50 | 196200 |
| 2024-07-09 | -36.52 | $14.24 | 198800 |
| 2024-07-08 | -33.04 | $14.32 | 288600 |
| 2024-07-05 | -65.22 | $13.58 | 393500 |
| 2024-07-03 | -47.39 | $13.99 | 233300 |
| 2024-07-02 | -41.30 | $14.13 | 551100 |
| 2024-07-01 | -67.53 | $13.53 | 396500 |
| 2024-06-28 | -70.42 | $13.49 | 6.9M |
| 2024-06-27 | -85.48 | $13.14 | 592600 |
| 2024-06-26 | -91.03 | $13.13 | 480800 |
| 2024-06-25 | -95.31 | $13.43 | 193400 |
| 2024-06-24 | -91.21 | $13.60 | 173400 |
| 2024-06-21 | -98.35 | $13.47 | 200600 |
| 2024-06-20 | -76.36 | $14.00 | 172100 |
| 2024-06-18 | -87.27 | $13.82 | 164400 |
| 2024-06-17 | -86.67 | $13.83 | 199500 |
| 2024-06-14 | -89.93 | $14.01 | 202500 |
| 2024-06-13 | -55.40 | $14.49 | 213600 |
| 2024-06-12 | -20.86 | $14.97 | 199500 |
| 2024-06-11 | -33.78 | $14.76 | 247400 |
| 2024-06-10 | -43.48 | $14.56 | 250800 |
| 2024-06-07 | -81.37 | $13.95 | 215600 |
| 2024-06-06 | -54.04 | $14.39 | 187900 |
| 2024-06-05 | -58.39 | $14.32 | 175200 |
| 2024-06-04 | -53.42 | $14.40 | 211500 |
| 2024-06-03 | -40.61 | $14.59 | 195700 |
| 2024-05-31 | -4.12 | $15.18 | 226500 |
| 2024-05-30 | 0.00 | $15.26 | 295600 |
| 2024-05-29 | -27.65 | $14.21 | 291200 |
| 2024-05-28 | 0.00 | $14.68 | 327600 |
| 2024-05-24 | -34.18 | $14.27 | 332400 |
| 2024-05-23 | -40.31 | $14.15 | 240600 |
| 2024-05-22 | -33.67 | $14.28 | 264400 |
| 2024-05-21 | -27.04 | $14.41 | 142800 |
| 2024-05-20 | -39.29 | $14.17 | 186300 |
| 2024-05-17 | -23.47 | $14.48 | 158900 |
| 2024-05-16 | -21.43 | $14.52 | 185000 |
| 2024-05-15 | -38.78 | $14.18 | 159800 |
| 2024-05-14 | -46.94 | $14.02 | 99400 |
| 2024-05-13 | -65.31 | $13.66 | 101100 |
| 2024-05-10 | -53.57 | $13.89 | 110200 |
| 2024-05-09 | -41.84 | $14.12 | 150900 |
| 2024-05-08 | -42.86 | $14.10 | 60900 |
| 2024-05-07 | -41.33 | $14.13 | 115200 |
| 2024-05-06 | -55.61 | $13.85 | 151600 |
| 2024-05-03 | -68.27 | $13.52 | 138500 |
| 2024-05-02 | -68.65 | $13.21 | 140300 |
| 2024-05-01 | -67.06 | $13.25 | 202100 |
| 2024-04-30 | -32.97 | $14.03 | 187200 |
| 2024-04-29 | -6.21 | $14.76 | 210100 |
| 2024-04-26 | -6.14 | $14.50 | 328300 |
| 2024-04-25 | -20.79 | $13.90 | 148200 |
| 2024-04-24 | -24.26 | $13.63 | 149900 |
| 2024-04-23 | -19.21 | $13.80 | 234800 |
| 2024-04-22 | -19.21 | $13.80 | 145600 |
| 2024-04-19 | -22.11 | $13.69 | 162300 |
| 2024-04-18 | -20.79 | $13.74 | 148400 |
| 2024-04-17 | -16.84 | $13.89 | 194800 |
| 2024-04-16 | -30.58 | $13.31 | 192400 |
| 2024-04-15 | -22.56 | $13.63 | 372500 |
| 2024-04-12 | -10.28 | $14.12 | 331800 |
| 2024-04-11 | 0.00 | $14.17 | 191100 |
| 2024-04-10 | 0.00 | $13.97 | 231500 |
| 2024-04-09 | -1.31 | $13.55 | 244400 |
| 2024-04-08 | -7.81 | $12.90 | 124000 |
| 2024-04-05 | -4.53 | $12.86 | 149700 |
| 2024-04-04 | -19.92 | $12.47 | 210900 |
| 2024-04-03 | -0.41 | $12.94 | 382300 |
| 2024-04-02 | -2.44 | $12.54 | 166300 |
| 2024-04-01 | -5.71 | $12.19 | 136100 |
| 2024-03-28 | -26.60 | $12.03 | 196300 |
| 2024-03-27 | -59.11 | $11.37 | 253200 |
| 2024-03-26 | -87.95 | $10.91 | 189200 |
| 2024-03-25 | -77.20 | $11.24 | 174700 |
| 2024-03-22 | -79.15 | $11.18 | 153800 |
| 2024-03-21 | -68.08 | $11.52 | 200000 |
| 2024-03-20 | -67.10 | $11.55 | 234500 |
| 2024-03-19 | -71.34 | $11.42 | 522500 |
| 2024-03-18 | -86.26 | $11.79 | 83500 |
| 2024-03-15 | -95.26 | $11.60 | 101600 |
| 2024-03-14 | -86.28 | $11.66 | 120600 |
| 2024-03-13 | -79.66 | $11.73 | 62100 |
| 2024-03-12 | -78.81 | $11.75 | 171700 |
| 2024-03-11 | -73.33 | $11.85 | 285000 |
| 2024-03-08 | -70.42 | $11.92 | 163800 |
| 2024-03-07 | -66.67 | $12.01 | 104200 |
| 2024-03-06 | -70.42 | $11.92 | 313900 |
| 2024-03-05 | -80.47 | $11.79 | 298500 |
| 2024-03-04 | -86.20 | $11.62 | 338600 |
| 2024-03-01 | -63.97 | $12.28 | 403800 |
| 2024-02-29 | -62.63 | $12.32 | 347300 |
| 2024-02-28 | -25.93 | $13.41 | 328500 |
| 2024-02-27 | -29.97 | $13.29 | 255600 |
| 2024-02-26 | -42.76 | $12.91 | 366300 |
| 2024-02-23 | -61.28 | $12.36 | 172600 |
| 2024-02-22 | -53.54 | $12.59 | 231900 |
| 2024-02-21 | -59.60 | $12.41 | 433200 |
| 2024-02-20 | -63.07 | $11.96 | 282200 |
| 2024-02-16 | -65.06 | $11.89 | 239700 |
| 2024-02-15 | -59.38 | $12.09 | 238300 |
| 2024-02-14 | -73.01 | $11.61 | 149000 |
| 2024-02-13 | -69.32 | $11.74 | 183600 |
| 2024-02-12 | -72.16 | $11.64 | 197200 |
| 2024-02-09 | -72.77 | $11.76 | 146500 |
| 2024-02-08 | -68.32 | $11.94 | 95800 |
| 2024-02-07 | -74.55 | $11.78 | 331600 |
| 2024-02-06 | -47.50 | $12.97 | 347100 |
| 2024-02-05 | -79.48 | $11.60 | 148500 |
| 2024-02-02 | -80.15 | $11.70 | 83300 |
| 2024-02-01 | -76.78 | $11.90 | 106300 |
| 2024-01-31 | -80.31 | $11.80 | 111800 |
| 2024-01-30 | -74.27 | $12.15 | 58700 |
| 2024-01-29 | -75.13 | $12.10 | 55700 |
| 2024-01-26 | -68.74 | $12.47 | 68800 |
| 2024-01-25 | -68.22 | $12.50 | 67100 |
| 2024-01-24 | -81.52 | $11.73 | 293700 |
| 2024-01-23 | -61.49 | $12.89 | 532500 |
| 2024-01-22 | -70.29 | $13.28 | 93000 |
| 2024-01-19 | -68.29 | $13.37 | 81500 |
| 2024-01-18 | -93.46 | $12.53 | 106000 |
| 2024-01-17 | -92.12 | $12.67 | 61700 |
| 2024-01-16 | -95.47 | $12.99 | 190800 |
| 2024-01-12 | -84.89 | $14.51 | 58200 |
| 2024-01-11 | -88.73 | $14.35 | 69300 |
| 2024-01-10 | -71.70 | $15.06 | 78900 |
| 2024-01-09 | -77.94 | $14.80 | 55200 |
| 2024-01-08 | -76.26 | $14.87 | 64800 |
| 2024-01-05 | -55.16 | $15.75 | 86100 |
| 2024-01-04 | -51.56 | $15.90 | 24100 |
| 2024-01-03 | -68.82 | $15.18 | 54700 |
| 2024-01-02 | -44.36 | $16.20 | 29400 |
| 2023-12-29 | -73.14 | $15.00 | 40000 |
| 2023-12-28 | -81.53 | $14.65 | 77700 |
| 2023-12-27 | -73.93 | $14.98 | 11400 |
| 2023-12-26 | -66.97 | $15.34 | 36000 |
| 2023-12-22 | -87.92 | $14.46 | 19300 |
| 2023-12-21 | -97.08 | $14.02 | 44000 |
| 2023-12-20 | -74.36 | $15.20 | 46500 |
| 2023-12-19 | -50.21 | $16.33 | 74300 |
| 2023-12-18 | -23.10 | $17.92 | 10400 |
| 2023-12-15 | -45.90 | $17.17 | 7600 |
| 2023-12-14 | -48.02 | $17.10 | 16500 |
| 2023-12-13 | -89.36 | $15.74 | 14900 |
| 2023-12-12 | -90.26 | $15.90 | 13900 |
| 2023-12-11 | -76.49 | $16.50 | 7400 |
| 2023-12-08 | -72.63 | $16.61 | 5200 |
| 2023-12-07 | -72.98 | $16.60 | 5200 |
| 2023-12-06 | -90.67 | $16.25 | 15500 |
| 2023-12-05 | -58.96 | $17.10 | 5200 |
| 2023-12-04 | -61.19 | $17.04 | 3500 |
| 2023-12-01 | -75.00 | $16.82 | 5640 |
| 2023-11-30 | -53.72 | $17.38 | 1680 |
| 2023-11-29 | -40.30 | $17.60 | 5405 |
| 2023-11-28 | -17.91 | $18.20 | 3490 |
| 2023-11-27 | -25.37 | $18.00 | 7355 |
| 2023-11-24 | -23.66 | $18.00 | 1645 |
| 2023-11-22 | -31.30 | $17.80 | 2695 |
| 2023-11-21 | -23.66 | $18.00 | 5815 |
| 2023-11-20 | -8.40 | $18.40 | 8450 |
| 2023-11-17 | -10.69 | $18.34 | 1830 |
| 2023-11-16 | -12.21 | $18.30 | 7960 |
| 2023-11-15 | 0.00 | $18.60 | 7680 |
| 2023-11-14 | -53.28 | $17.14 | 2020 |
| 2023-11-13 | -75.41 | $16.60 | 4500 |
| 2023-11-10 | -50.82 | $17.20 | 755 |
| 2023-11-09 | -50.37 | $17.36 | 20 |
| 2023-11-08 | -70.80 | $16.80 | 1810 |
| 2023-11-07 | -56.20 | $17.20 | 5585 |
| 2023-11-06 | -60.00 | $17.20 | 2955 |
| 2023-11-03 | -40.48 | $18.00 | 2210 |
| 2023-11-02 | -52.38 | $17.60 | 8575 |
| 2023-11-01 | -90.48 | $16.32 | 6570 |
| 2023-10-31 | -76.06 | $16.50 | 2475 |
| 2023-10-30 | -68.09 | $16.80 | 3615 |
| 2023-10-27 | -72.73 | $16.80 | 3380 |
| 2023-10-26 | -75.00 | $16.80 | 2755 |
| 2023-10-25 | -61.67 | $17.44 | 23400 |
| 2023-10-24 | -62.50 | $17.40 | 2520 |
| 2023-10-23 | -56.25 | $17.70 | 4355 |
| 2023-10-20 | -62.50 | $17.40 | 5250 |
| 2023-10-19 | -52.00 | $18.00 | 10145 |
| 2023-10-18 | -57.69 | $17.80 | 1910 |
| 2023-10-17 | -55.56 | $18.00 | 100 |
| 2023-10-16 | -59.63 | $17.78 | 3325 |
| 2023-10-13 | -54.69 | $18.50 | 2615 |
| 2023-10-12 | -57.58 | $18.40 | 3180 |
| 2023-10-11 | -55.88 | $18.60 | 7490 |
| 2023-10-10 | -58.33 | $18.60 | 4690 |
| 2023-10-09 | -54.17 | $18.90 | 1800 |
| 2023-10-06 | -62.16 | $18.40 | 4250 |
| 2023-10-05 | -70.27 | $17.80 | 11960 |
| 2023-10-04 | -83.78 | $16.80 | 36955 |
| 2023-10-03 | -93.57 | $17.76 | 18270 |
| 2023-10-02 | -85.00 | $19.60 | 4605 |
| 2023-09-29 | -82.61 | $20.20 | 3105 |
| 2023-09-28 | -82.61 | $20.20 | 5450 |
| 2023-09-27 | -88.46 | $20.00 | 4230 |
| 2023-09-26 | -94.23 | $19.70 | 3385 |
| 2023-09-25 | -90.20 | $20.00 | 6180 |
| 2023-09-22 | -95.65 | $20.20 | 9865 |
| 2023-09-21 | -86.36 | $20.80 | 11495 |
| 2023-09-20 | -85.71 | $21.00 | 2905 |
| 2023-09-19 | -95.24 | $20.60 | 6025 |
| 2023-09-18 | -94.74 | $21.00 | 6025 |
| 2023-09-15 | -66.67 | $22.20 | 520 |
| 2023-09-14 | -61.11 | $22.40 | 365 |
| 2023-09-13 | -88.89 | $21.40 | 8350 |
| 2023-09-12 | -77.78 | $21.80 | 5255 |
| 2023-09-11 | -61.11 | $22.40 | 4615 |
| 2023-09-08 | -77.78 | $21.80 | 3685 |
| 2023-09-07 | -88.89 | $21.40 | 4570 |
| 2023-09-06 | -77.78 | $21.80 | 11360 |
| 2023-09-05 | -92.86 | $22.00 | 14805 |
| 2023-09-01 | -72.73 | $23.00 | 13595 |
| 2023-08-31 | -100.00 | $22.60 | 380 |
| 2023-08-30 | -30.00 | $24.00 | 2115 |
| 2023-08-29 | -60.00 | $23.40 | 560 |
| 2023-08-28 | -80.00 | $23.00 | 1050 |
| 2023-08-25 | -54.55 | $23.60 | 2770 |
| 2023-08-24 | -100.00 | $22.60 | 3625 |
| 2023-08-23 | -66.67 | $23.80 | 7150 |
| 2023-08-22 | -100.00 | $23.00 | 960 |
| 2023-08-21 | -86.67 | $23.40 | 2870 |
| 2023-08-18 | -73.33 | $23.80 | 1610 |
| 2023-08-17 | -86.67 | $23.40 | 785 |
| 2023-08-16 | -86.67 | $23.40 | 2580 |
| 2023-08-15 | -86.67 | $23.40 | 2240 |
| 2023-08-14 | -62.50 | $24.00 | 1870 |
| 2023-08-11 | -87.50 | $23.20 | 1855 |
| 2023-08-10 | -68.75 | $23.80 | 515 |
| 2023-08-09 | -56.25 | $24.20 | 250 |
| 2023-08-08 | -62.50 | $24.00 | 30 |
| 2023-08-07 | -55.56 | $24.00 | 680 |
| 2023-08-04 | -61.11 | $23.80 | 2660 |
| 2023-08-03 | -61.11 | $23.80 | 140 |
| 2023-08-02 | -55.56 | $24.00 | 1440 |
| 2023-08-01 | -50.00 | $24.20 | 3380 |
| 2023-07-31 | -33.33 | $24.80 | 3225 |
| 2023-07-28 | -33.33 | $24.80 | 4055 |
| 2023-07-27 | -40.00 | $24.40 | 6840 |
| 2023-07-26 | -30.00 | $24.80 | 15760 |
| 2023-07-25 | -15.00 | $25.00 | 4090 |
| 2023-07-24 | -5.00 | $25.40 | 5460 |
| 2023-07-21 | -6.25 | $24.20 | 105 |
| 2023-07-20 | -6.25 | $24.20 | 645 |
| 2023-07-19 | -15.38 | $23.40 | 2605 |
| 2023-07-18 | -43.75 | $23.00 | 605 |
| 2023-07-17 | -43.75 | $23.00 | 1130 |
| 2023-07-14 | -31.25 | $23.40 | 230 |
| 2023-07-13 | -25.00 | $23.60 | 200 |
| 2023-07-12 | -50.00 | $22.80 | 460 |
| 2023-07-11 | -62.50 | $22.40 | 460 |
| 2023-07-10 | -50.00 | $22.80 | 785 |
| 2023-07-07 | -31.25 | $23.40 | 2510 |
| 2023-07-06 | -62.50 | $22.40 | 770 |
| 2023-07-05 | -18.75 | $23.80 | 80 |
| 2023-07-03 | -50.00 | $22.80 | — |
| 2023-06-30 | -50.00 | $22.80 | 35 |
| 2023-06-29 | -64.71 | $22.20 | 350 |
| 2023-06-28 | -45.00 | $22.60 | 225 |
| 2023-06-27 | -60.00 | $22.00 | 360 |
| 2023-06-26 | -60.00 | $22.00 | 1710 |
| 2023-06-23 | -45.00 | $22.60 | 1620 |
| 2023-06-22 | -55.00 | $22.20 | 6985 |
| 2023-06-21 | -30.00 | $23.20 | 340 |
| 2023-06-20 | 0.00 | $24.40 | 350 |
| 2023-06-16 | 0.00 | $24.40 | 30 |
| 2023-06-15 | -10.00 | $24.00 | 625 |
| 2023-06-14 | -20.00 | $23.60 | 1545 |
| 2023-06-13 | -20.00 | $23.60 | 175 |
| 2023-06-12 | -35.00 | $23.00 | — |
| 2023-06-09 | -35.00 | $23.00 | 405 |
| 2023-06-08 | -30.00 | $23.20 | — |
| 2023-06-07 | -30.00 | $23.20 | 250 |
| 2023-06-06 | -60.00 | $22.00 | 720 |
| 2023-06-05 | -10.00 | $24.00 | 260 |
| 2023-06-02 | -20.00 | $23.60 | 80 |
| 2023-06-01 | -45.00 | $22.60 | 400 |
| 2023-05-31 | -45.00 | $22.60 | 2890 |
| 2023-05-30 | -83.33 | $21.40 | 3895 |
| 2023-05-26 | -53.33 | $22.80 | 1385 |
| 2023-05-25 | -83.33 | $22.40 | 7870 |
| 2023-05-24 | -30.00 | $23.80 | 740 |
| 2023-05-23 | -20.00 | $24.00 | 525 |
| 2023-05-22 | 0.00 | $24.40 | 1270 |
| 2023-05-19 | -50.00 | $23.40 | 125 |
| 2023-05-18 | -90.00 | $22.60 | 680 |
| 2023-05-17 | -70.00 | $23.00 | 4055 |
| 2023-05-16 | -50.00 | $23.40 | 245 |
| 2023-05-15 | -70.00 | $23.00 | 25 |
| 2023-05-12 | -83.33 | $22.80 | 465 |
| 2023-05-11 | -83.33 | $22.80 | 2500 |
| 2023-05-10 | -69.23 | $23.20 | 85 |
| 2023-05-09 | -100.00 | $22.40 | 12480 |
| 2023-05-08 | -58.33 | $23.60 | 3360 |
| 2023-05-05 | -83.33 | $23.00 | 1085 |
| 2023-05-04 | -91.67 | $22.80 | 3930 |
| 2023-05-03 | -53.33 | $24.00 | 60 |
| 2023-05-02 | -86.67 | $23.00 | 215 |
| 2023-05-01 | -60.00 | $23.80 | 5 |
| 2023-04-28 | -60.00 | $23.80 | 1690 |
| 2023-04-27 | -93.33 | $22.80 | 5 |
| 2023-04-26 | -80.00 | $23.20 | 70 |
| 2023-04-25 | -100.00 | $22.60 | 970 |
| 2023-04-24 | -92.86 | $23.00 | 1140 |
| 2023-04-21 | -92.86 | $23.00 | 825 |
| 2023-04-20 | -84.62 | $23.40 | 150 |
| 2023-04-19 | -69.23 | $23.80 | 645 |
| 2023-04-18 | -84.62 | $23.40 | 910 |
| 2023-04-17 | -25.00 | $24.80 | 1710 |
| 2023-04-14 | -68.75 | $23.40 | 8060 |
| 2023-04-13 | -30.00 | $24.40 | 830 |
| 2023-04-12 | -30.43 | $24.20 | 1140 |
| 2023-04-11 | -30.43 | $24.20 | 400 |
| 2023-04-10 | -30.43 | $24.20 | 105 |
| 2023-04-06 | -39.13 | $23.80 | 70 |
| 2023-04-05 | -34.78 | $24.00 | 370 |
| 2023-04-04 | -21.74 | $24.60 | 745 |
| 2023-04-03 | -4.35 | $25.40 | 4000 |
| 2023-03-31 | -52.17 | $23.20 | 425 |
| 2023-03-30 | -52.17 | $23.20 | 755 |
| 2023-03-29 | -47.83 | $23.40 | 230 |
| 2023-03-28 | -59.26 | $23.20 | 2750 |
| 2023-03-27 | -57.14 | $23.40 | 1810 |
| 2023-03-24 | -57.14 | $23.40 | 30 |
| 2023-03-23 | -53.57 | $23.60 | 6235 |
| 2023-03-22 | -39.29 | $24.40 | 1115 |
| 2023-03-21 | -46.43 | $24.00 | 3900 |
| 2023-03-20 | -75.00 | $22.40 | — |
| 2023-03-17 | -75.86 | $22.40 | 265 |
| 2023-03-16 | -75.86 | $22.40 | 375 |
| 2023-03-15 | -70.00 | $22.80 | 2650 |
| 2023-03-14 | -83.33 | $23.00 | 4265 |
| 2023-03-13 | -100.00 | $23.00 | 3780 |
| 2023-03-10 | -76.19 | $24.00 | 2290 |
| 2023-03-09 | -90.48 | $23.40 | 8040 |
| 2023-03-08 | -72.73 | $25.00 | 60 |
| 2023-03-07 | -86.36 | $24.40 | 3385 |
| 2023-03-06 | -86.36 | $24.40 | 2525 |
| 2023-03-03 | -60.87 | $25.60 | 445 |
| 2023-03-02 | -65.22 | $25.40 | 185 |
| 2023-03-01 | -60.87 | $25.60 | 2055 |
| 2023-02-28 | -85.00 | $25.00 | 480 |
| 2023-02-27 | -70.00 | $25.60 | 1270 |
| 2023-02-24 | -85.19 | $25.20 | 4415 |
| 2023-02-23 | -81.48 | $25.40 | 1645 |
| 2023-02-22 | -81.48 | $25.40 | 800 |
| 2023-02-21 | -96.00 | $25.00 | 3200 |
| 2023-02-17 | -79.17 | $26.00 | 520 |
| 2023-02-16 | -66.67 | $26.60 | 3955 |
| 2023-02-15 | -60.87 | $27.00 | 1115 |
| 2023-02-14 | -72.73 | $26.60 | 930 |
| 2023-02-13 | -63.64 | $27.00 | 1240 |
| 2023-02-10 | -63.64 | $27.00 | 205 |
| 2023-02-09 | -59.09 | $27.20 | 2125 |
| 2023-02-08 | -59.09 | $27.20 | 195 |
| 2023-02-07 | -40.91 | $28.00 | 1730 |
| 2023-02-06 | -50.00 | $27.60 | 405 |
| 2023-02-03 | -68.42 | $27.20 | 275 |
| 2023-02-02 | -61.90 | $27.20 | 410 |
| 2023-02-01 | -52.38 | $27.60 | 85 |
| 2023-01-31 | -42.86 | $28.00 | 1640 |
| 2023-01-30 | -57.14 | $27.40 | 5400 |
| 2023-01-27 | -23.81 | $28.80 | 555 |
| 2023-01-26 | -20.00 | $28.80 | 50 |
| 2023-01-25 | -20.00 | $28.80 | 25 |
| 2023-01-24 | -5.00 | $29.40 | 195 |
| 2023-01-23 | -20.00 | $28.80 | 500 |
| 2023-01-20 | -9.52 | $29.40 | 575 |
| 2023-01-19 | -19.05 | $29.00 | 240 |
| 2023-01-18 | -14.29 | $29.20 | 165 |
| 2023-01-17 | -22.73 | $29.00 | 130 |
| 2023-01-13 | -31.82 | $28.60 | 25 |
| 2023-01-12 | -45.45 | $28.00 | 130 |
| 2023-01-11 | -45.45 | $28.00 | 80 |
| 2023-01-10 | -36.36 | $28.40 | — |
| 2023-01-09 | -36.36 | $28.40 | 190 |
| 2023-01-06 | -48.00 | $28.20 | 855 |
| 2023-01-05 | -88.00 | $26.20 | 695 |
| 2023-01-04 | -72.22 | $28.00 | 4525 |
| 2023-01-03 | -47.37 | $29.00 | 175 |
| 2022-12-30 | -73.68 | $28.00 | 320 |
| 2022-12-29 | -64.29 | $29.00 | 855 |
| 2022-12-28 | -64.29 | $29.00 | — |
| 2022-12-27 | -64.29 | $29.00 | 260 |
| 2022-12-23 | -64.29 | $29.00 | 30 |
| 2022-12-22 | -85.71 | $28.40 | 1140 |
| 2022-12-21 | -95.00 | $28.20 | 1790 |
| 2022-12-20 | -60.00 | $29.60 | — |
| 2022-12-19 | -60.00 | $29.60 | 30 |
| 2022-12-16 | -50.00 | $30.00 | 2680 |
| 2022-12-15 | -50.00 | $30.00 | 640 |
| 2022-12-14 | -90.00 | $28.40 | — |
| 2022-12-13 | -90.00 | $28.40 | 790 |
| 2022-12-12 | -50.00 | $30.00 | 130 |
| 2022-12-09 | -75.00 | $29.00 | — |
| 2022-12-08 | -75.00 | $29.00 | 1625 |
| 2022-12-07 | -80.00 | $28.80 | 250 |
| 2022-12-06 | -100.00 | $28.80 | 2125 |
| 2022-12-05 | -71.43 | $30.00 | 710 |
| 2022-12-02 | -71.43 | $30.00 | — |
| 2022-12-01 | -45.45 | $30.00 | 600 |
| 2022-11-30 | -36.36 | $30.40 | 95 |
| 2022-11-29 | -40.91 | $30.20 | 100 |
| 2022-11-28 | -54.55 | $29.60 | 75 |
| 2022-11-25 | -31.82 | $30.60 | — |
| 2022-11-23 | -31.82 | $30.60 | 50 |
| 2022-11-22 | -45.45 | $30.00 | 35 |
| 2022-11-21 | -45.45 | $30.00 | 445 |
| 2022-11-18 | -36.36 | $30.40 | 75 |
| 2022-11-17 | -18.18 | $31.20 | 405 |
| 2022-11-16 | -18.18 | $31.20 | 355 |
| 2022-11-15 | -22.73 | $31.00 | — |
| 2022-11-14 | -22.73 | $31.00 | 870 |
| 2022-11-11 | 0.00 | $31.20 | 785 |
| 2022-11-10 | -26.67 | $29.80 | 195 |
| 2022-11-09 | -40.00 | $29.40 | 605 |
| 2022-11-08 | -20.00 | $30.00 | 55 |
| 2022-11-07 | -26.67 | $29.80 | 490 |
| 2022-11-04 | -46.67 | $29.20 | 50 |
| 2022-11-03 | -57.89 | $29.20 | 390 |
| 2022-11-02 | -35.29 | $30.20 | 50 |
| 2022-11-01 | -35.29 | $30.20 | 600 |
| 2022-10-31 | -58.82 | $29.40 | 125 |
| 2022-10-28 | -35.29 | $30.20 | 75 |
| 2022-10-27 | -55.56 | $29.40 | 135 |
| 2022-10-26 | -38.89 | $30.00 | 255 |
| 2022-10-25 | -31.82 | $30.00 | 650 |
| 2022-10-24 | -31.82 | $30.00 | 10 |
| 2022-10-21 | -28.00 | $30.00 | 1375 |
| 2022-10-20 | -36.00 | $29.60 | 525 |
| 2022-10-19 | -36.00 | $29.60 | 60 |
| 2022-10-18 | -36.00 | $29.60 | 225 |
| 2022-10-17 | -28.00 | $30.00 | 260 |
| 2022-10-14 | -20.00 | $30.40 | 50 |
| 2022-10-13 | -48.00 | $29.00 | — |
| 2022-10-12 | -48.00 | $29.00 | 80 |
| 2022-10-11 | -28.00 | $30.00 | 185 |
| 2022-10-10 | -44.00 | $29.20 | 155 |
| 2022-10-07 | -29.63 | $30.20 | 380 |
| 2022-10-06 | -25.93 | $30.40 | — |
| 2022-10-05 | -25.93 | $30.40 | 2015 |
| 2022-10-04 | -29.63 | $30.20 | 105 |
| 2022-10-03 | -33.33 | $30.00 | 465 |
| 2022-09-30 | -37.04 | $29.80 | 545 |
| 2022-09-29 | -40.74 | $29.60 | 660 |
| 2022-09-28 | -74.07 | $27.80 | 1630 |
| 2022-09-27 | -72.41 | $28.00 | 340 |
| 2022-09-26 | -78.79 | $27.80 | 3835 |
| 2022-09-23 | -91.18 | $27.00 | 490 |
| 2022-09-22 | -60.71 | $30.20 | 175 |
| 2022-09-21 | -78.57 | $29.20 | — |
| 2022-09-20 | -79.31 | $29.20 | 1560 |
| 2022-09-19 | -73.53 | $29.80 | 240 |
| 2022-09-16 | -67.65 | $30.20 | 380 |
| 2022-09-15 | -55.88 | $31.00 | — |
| 2022-09-14 | -55.88 | $31.00 | 3675 |
| 2022-09-13 | -52.94 | $31.20 | 14280 |
| 2022-09-12 | -44.12 | $31.80 | 110 |
| 2022-09-09 | -55.88 | $31.00 | 360 |
| 2022-09-08 | -79.41 | $29.40 | 300 |
| 2022-09-07 | -70.59 | $30.00 | 440 |
| 2022-09-06 | -70.59 | $30.00 | 400 |
| 2022-09-02 | -47.06 | $31.60 | 130 |
| 2022-09-01 | -85.29 | $29.00 | 3290 |
| 2022-08-31 | -78.26 | $31.20 | 520 |
| 2022-08-30 | -69.57 | $31.60 | 935 |
| 2022-08-29 | -39.13 | $33.00 | 610 |
| 2022-08-26 | -35.71 | $32.80 | 2935 |
| 2022-08-25 | -28.57 | $33.20 | 375 |
| 2022-08-24 | -17.65 | $33.60 | 3460 |
| 2022-08-23 | -23.53 | $33.20 | 2215 |
| 2022-08-22 | -41.18 | $32.00 | 8100 |
| 2022-08-19 | -10.81 | $33.60 | 740 |
| 2022-08-18 | -5.41 | $34.00 | 3125 |
| 2022-08-17 | -21.62 | $32.40 | 365 |
| 2022-08-16 | 0.00 | $34.00 | 3865 |
| 2022-08-15 | -6.06 | $32.80 | 1090 |
| 2022-08-12 | -32.43 | $30.80 | 990 |
| 2022-08-11 | -16.67 | $31.80 | 1805 |
| 2022-08-10 | -14.29 | $32.00 | 1800 |
| 2022-08-09 | 0.00 | $32.60 | 355 |
| 2022-08-08 | -30.77 | $30.20 | 1730 |
| 2022-08-05 | 0.00 | $31.20 | 790 |
| 2022-08-04 | -12.50 | $30.40 | 1280 |
| 2022-08-03 | -3.13 | $31.00 | 2505 |
| 2022-08-02 | 0.00 | $31.20 | 330 |
| 2022-08-01 | 0.00 | $31.20 | 780 |
| 2022-07-29 | -9.68 | $30.40 | 3640 |
| 2022-07-28 | 0.00 | $30.00 | 3625 |
| 2022-07-27 | -4.55 | $29.00 | — |
| 2022-07-26 | -22.22 | $29.00 | 655 |
| 2022-07-25 | -51.85 | $27.40 | 215 |
| 2022-07-22 | -18.52 | $29.20 | 260 |
| 2022-07-21 | -48.15 | $27.60 | 1805 |
| 2022-07-20 | -55.56 | $27.20 | 1220 |
| 2022-07-19 | -51.85 | $27.40 | 70 |
| 2022-07-18 | -66.67 | $26.60 | 55 |
| 2022-07-15 | -86.21 | $25.60 | 1055 |
| 2022-07-14 | -91.67 | $26.20 | 10 |
| 2022-07-13 | -87.50 | $26.40 | 130 |
| 2022-07-12 | -91.30 | $26.40 | 270 |
| 2022-07-11 | -88.00 | $26.60 | 140 |
| 2022-07-08 | -88.89 | $26.60 | 175 |
| 2022-07-07 | -88.89 | $26.60 | 235 |
| 2022-07-06 | -85.19 | $26.80 | 200 |
| 2022-07-05 | -96.30 | $26.20 | 395 |
| 2022-07-01 | -74.07 | $27.40 | 1375 |
| 2022-06-30 | -86.36 | $27.60 | 720 |
| 2022-06-29 | -77.27 | $28.00 | 225 |
| 2022-06-28 | -50.00 | $29.20 | 290 |
| 2022-06-27 | -50.00 | $29.20 | 380 |
| 2022-06-24 | -54.55 | $29.00 | 165 |
| 2022-06-23 | -54.55 | $29.00 | 425 |
| 2022-06-22 | -100.00 | $27.00 | 550 |
| 2022-06-21 | -40.91 | $29.60 | 465 |
| 2022-06-17 | -95.45 | $27.20 | 2415 |
| 2022-06-16 | -100.00 | $28.20 | 4025 |
| 2022-06-15 | -38.46 | $30.40 | — |
| 2022-06-14 | -38.46 | $30.40 | 2400 |
| 2022-06-13 | -60.00 | $30.20 | 2880 |
| 2022-06-10 | -30.00 | $30.80 | 1315 |
| 2022-06-09 | 0.00 | $31.40 | 205 |
| 2022-06-08 | -11.76 | $31.00 | 490 |
| 2022-06-07 | 0.00 | $31.40 | 545 |
| 2022-06-06 | -11.76 | $31.00 | 80 |
| 2022-06-03 | -23.53 | $30.60 | 430 |
| 2022-06-02 | -17.65 | $30.80 | 185 |
| 2022-06-01 | -17.65 | $30.80 | 685 |
| 2022-05-31 | -15.79 | $31.20 | 1040 |
| 2022-05-27 | -26.32 | $30.80 | 1285 |
| 2022-05-26 | -21.05 | $31.00 | 220 |
| 2022-05-25 | -15.79 | $31.20 | 565 |
| 2022-05-24 | -21.05 | $31.00 | 1080 |
| 2022-05-23 | -26.32 | $30.80 | 810 |
| 2022-05-20 | -31.58 | $30.60 | 975 |
| 2022-05-19 | -42.11 | $30.20 | 3640 |
| 2022-05-18 | -57.89 | $29.60 | 635 |
| 2022-05-17 | -42.11 | $30.20 | 175 |
| 2022-05-16 | -61.90 | $29.60 | 2520 |
| 2022-05-13 | -57.14 | $29.80 | 5 |
| 2022-05-12 | -76.19 | $29.00 | 55 |
| 2022-05-11 | -61.90 | $29.60 | 620 |
| 2022-05-10 | -57.14 | $29.80 | 775 |
| 2022-05-09 | -66.67 | $29.40 | 455 |
| 2022-05-06 | -23.81 | $31.20 | 10 |
| 2022-05-05 | -23.81 | $31.20 | 160 |
| 2022-05-04 | -19.05 | $31.40 | 325 |
| 2022-05-03 | -32.00 | $31.40 | 1840 |
| 2022-05-02 | -68.00 | $29.60 | 2650 |
| 2022-04-29 | -52.00 | $30.40 | 165 |
| 2022-04-28 | -56.00 | $30.20 | 140 |
| 2022-04-27 | -64.00 | $29.80 | 100 |
| 2022-04-26 | -76.00 | $29.20 | 220 |
| 2022-04-25 | -68.00 | $29.60 | 2295 |
| 2022-04-22 | -81.25 | $30.40 | 875 |
| 2022-04-21 | -86.67 | $30.40 | 2185 |
| 2022-04-20 | -66.67 | $31.00 | 935 |
| 2022-04-19 | -60.00 | $31.20 | 2690 |
| 2022-04-18 | -60.00 | $31.20 | 1050 |
| 2022-04-14 | -41.67 | $31.00 | 1460 |
| 2022-04-13 | -41.67 | $31.00 | 2025 |
| 2022-04-12 | -29.17 | $31.60 | 115 |
| 2022-04-11 | -24.00 | $31.80 | 2350 |
| 2022-04-08 | -33.33 | $31.20 | 260 |
| 2022-04-07 | -25.93 | $31.60 | 1725 |
| 2022-04-06 | -33.33 | $31.20 | 815 |
| 2022-04-05 | -11.11 | $32.40 | 1055 |
| 2022-04-04 | -5.00 | $31.40 | 100 |
| 2022-04-01 | -5.00 | $31.40 | 335 |
| 2022-03-31 | 0.00 | $31.60 | 885 |
| 2022-03-30 | -20.00 | $30.80 | 1985 |
| 2022-03-29 | -31.82 | $30.60 | 80 |
| 2022-03-28 | -22.73 | $31.00 | 115 |
| 2022-03-25 | -18.18 | $31.20 | 960 |
| 2022-03-24 | -31.82 | $30.60 | 635 |
| 2022-03-23 | -13.64 | $31.40 | 2600 |
| 2022-03-22 | -22.73 | $31.00 | 4965 |
| 2022-03-21 | -45.45 | $30.00 | 240 |
| 2022-03-18 | -31.82 | $30.60 | 245 |
| 2022-03-17 | -59.09 | $29.40 | — |
| 2022-03-16 | -59.09 | $29.40 | 425 |
| 2022-03-15 | -59.09 | $29.40 | 550 |
| 2022-03-14 | -81.82 | $28.40 | 1310 |
| 2022-03-11 | -47.06 | $30.40 | 1370 |
| 2022-03-10 | -64.71 | $29.80 | 855 |
| 2022-03-09 | -47.06 | $30.40 | 500 |
| 2022-03-08 | -47.06 | $30.40 | 255 |
| 2022-03-07 | -58.82 | $30.00 | 780 |
| 2022-03-04 | -68.75 | $29.80 | 2100 |
| 2022-03-03 | -66.67 | $30.00 | 900 |
| 2022-03-02 | -35.00 | $30.60 | 11295 |
| 2022-03-01 | -26.32 | $30.80 | 65 |
| 2022-02-28 | -15.79 | $31.20 | 140 |
| 2022-02-25 | -40.91 | $30.00 | 350 |
| 2022-02-24 | -50.00 | $29.60 | 490 |
| 2022-02-23 | -40.91 | $30.00 | 14020 |
| 2022-02-22 | -22.73 | $30.80 | 680 |
| 2022-02-18 | -24.00 | $30.60 | 640 |
| 2022-02-17 | -12.00 | $31.20 | 50 |
| 2022-02-16 | -8.00 | $31.40 | 50 |
| 2022-02-15 | -28.00 | $30.40 | 325 |
| 2022-02-14 | -20.00 | $30.80 | 1070 |
| 2022-02-11 | -24.00 | $30.60 | 660 |
| 2022-02-10 | -8.70 | $31.00 | 940 |
| 2022-02-09 | -9.52 | $30.60 | 80 |
| 2022-02-08 | -23.81 | $30.00 | 835 |
| 2022-02-07 | -14.29 | $30.40 | 1875 |
| 2022-02-04 | 0.00 | $31.00 | 630 |
| 2022-02-03 | -47.62 | $29.00 | 15 |
| 2022-02-02 | -23.81 | $30.00 | 1345 |
| 2022-02-01 | -47.62 | $29.00 | 460 |
| 2022-01-31 | -52.38 | $28.80 | 2895 |
| 2022-01-28 | -33.33 | $29.60 | 245 |
| 2022-01-27 | -38.10 | $29.40 | 75 |
| 2022-01-26 | -38.10 | $29.40 | 200 |
| 2022-01-25 | -42.86 | $29.20 | 110 |
| 2022-01-24 | -52.38 | $28.80 | 425 |
| 2022-01-21 | -52.94 | $29.20 | 105 |
| 2022-01-20 | -33.33 | $29.80 | 230 |
| 2022-01-19 | -5.26 | $30.80 | 50 |
| 2022-01-18 | -4.76 | $30.80 | 430 |
| 2022-01-14 | -9.52 | $30.60 | 310 |
| 2022-01-13 | 0.00 | $30.40 | 575 |
| 2022-01-12 | -4.17 | $30.20 | 580 |
| 2022-01-11 | 0.00 | $30.40 | 265 |
| 2022-01-10 | 0.00 | $30.40 | 95 |
| 2022-01-07 | -8.70 | $29.60 | 350 |
| 2022-01-06 | -8.70 | $29.60 | 45 |
| 2022-01-05 | -13.04 | $29.40 | 335 |
| 2022-01-04 | 0.00 | $30.00 | 1165 |
| 2022-01-03 | -30.43 | $28.60 | 480 |
| 2021-12-31 | 0.00 | $29.00 | 2080 |
| 2021-12-30 | -22.22 | $28.20 | 50 |
| 2021-12-29 | 0.00 | $29.00 | 410 |
| 2021-12-28 | -31.25 | $27.60 | 265 |
| 2021-12-27 | -31.25 | $27.60 | 175 |
| 2021-12-23 | -18.75 | $28.00 | 125 |
| 2021-12-22 | -47.37 | $27.40 | 345 |
| 2021-12-21 | -31.58 | $28.00 | 115 |
| 2021-12-20 | -65.00 | $26.80 | 525 |
| 2021-12-17 | -34.78 | $28.40 | 5 |
| 2021-12-16 | -30.43 | $28.60 | 555 |
| 2021-12-15 | -95.65 | $25.60 | — |
| 2021-12-14 | -95.65 | $25.60 | 275 |
| 2021-12-13 | -80.95 | $26.60 | 910 |
| 2021-12-10 | -57.14 | $27.60 | 350 |
| 2021-12-09 | -38.10 | $28.40 | 3135 |
| 2021-12-08 | -38.10 | $28.40 | 1130 |
| 2021-12-07 | -66.67 | $27.20 | 1740 |
| 2021-12-06 | -90.48 | $26.20 | 2100 |
| 2021-12-03 | -95.24 | $26.00 | 320 |
| 2021-12-02 | -71.43 | $27.00 | 3260 |
| 2021-12-01 | -80.77 | $27.00 | 290 |
| 2021-11-30 | -82.14 | $27.00 | 10105 |
| 2021-11-29 | -76.67 | $28.00 | 2250 |
| 2021-11-26 | -96.67 | $26.80 | 1675 |
| 2021-11-24 | -67.86 | $28.80 | 455 |
| 2021-11-23 | -60.71 | $29.20 | 400 |
| 2021-11-22 | -57.14 | $29.40 | 1000 |
| 2021-11-19 | -57.14 | $29.40 | 860 |
| 2021-11-18 | -60.71 | $29.20 | 820 |
| 2021-11-17 | -60.71 | $29.20 | 1785 |
| 2021-11-16 | -75.00 | $28.40 | 1505 |
| 2021-11-15 | -75.00 | $28.60 | 120 |
| 2021-11-12 | -78.13 | $28.40 | 1165 |
| 2021-11-11 | -87.10 | $28.00 | 1365 |
| 2021-11-10 | -90.32 | $27.80 | 3480 |
| 2021-11-09 | -75.86 | $29.00 | 2040 |
| 2021-11-08 | -53.66 | $29.00 | 2305 |
| 2021-11-05 | -67.31 | $28.60 | 2710 |
| 2021-11-04 | -59.62 | $29.40 | 590 |
| 2021-11-03 | -44.23 | $31.00 | 270 |
| 2021-11-02 | -59.62 | $29.40 | 7420 |
| 2021-11-01 | -28.85 | $32.60 | 565 |
| 2021-10-29 | -34.62 | $32.00 | 940 |
| 2021-10-28 | -38.46 | $31.60 | 2355 |
| 2021-10-27 | -32.69 | $32.20 | 3130 |
| 2021-10-26 | -34.62 | $32.00 | 2020 |
| 2021-10-25 | -34.62 | $32.00 | 60 |
| 2021-10-22 | -38.46 | $31.60 | 170 |
| 2021-10-21 | -32.69 | $32.20 | 690 |
| 2021-10-20 | -30.77 | $32.40 | 1655 |
| 2021-10-19 | -25.00 | $33.00 | 2755 |
| 2021-10-18 | -36.54 | $31.80 | 1315 |
| 2021-10-15 | -53.85 | $30.00 | 1865 |
| 2021-10-14 | -48.08 | $30.60 | 3320 |
| 2021-10-13 | -69.23 | $28.40 | 6470 |
| 2021-10-12 | -67.31 | $28.60 | 40095 |
| 2021-10-11 | 0.00 | $35.60 | 2575 |
| 2021-10-08 | -6.90 | $35.20 | 640 |
| 2021-10-07 | -6.90 | $35.20 | 410 |
| 2021-10-06 | -22.73 | $33.20 | 1045 |
| 2021-10-05 | -27.27 | $33.00 | 26650 |
| 2021-10-04 | 0.00 | $34.20 | 1195 |
| 2021-10-01 | -18.75 | $32.40 | 490 |
| 2021-09-30 | -31.25 | $32.00 | 70 |
| 2021-09-29 | -31.25 | $32.00 | 1170 |
| 2021-09-28 | -43.75 | $31.60 | 1430 |
| 2021-09-27 | -18.75 | $32.40 | 2110 |
| 2021-09-24 | 0.00 | $33.00 | 500 |
| 2021-09-23 | -93.33 | $30.00 | — |
| 2021-09-22 | -93.33 | $30.00 | 10 |
| 2021-09-21 | -13.33 | $32.40 | 330 |
| 2021-09-20 | -26.67 | $32.00 | 80 |
| 2021-09-17 | -36.84 | $31.40 | 260 |
| 2021-09-16 | -31.58 | $31.60 | — |
| 2021-09-15 | -31.58 | $31.60 | 30 |
| 2021-09-14 | -10.53 | $32.40 | 10 |
| 2021-09-13 | -47.37 | $31.00 | 445 |
| 2021-09-10 | -42.86 | $31.00 | 410 |
| 2021-09-09 | -57.14 | $30.40 | 250 |
| 2021-09-08 | -42.86 | $31.00 | 45 |
| 2021-09-07 | -66.67 | $30.00 | 130 |
| 2021-09-03 | -52.94 | $30.00 | — |
| 2021-09-02 | -52.94 | $30.00 | 770 |
| 2021-09-01 | -23.53 | $31.00 | 25 |
| 2021-08-31 | 0.00 | $31.80 | 115 |
| 2021-08-30 | 0.00 | $31.00 | — |
| 2021-08-27 | 0.00 | $31.00 | 340 |
| 2021-08-26 | -7.14 | $30.80 | 115 |
| 2021-08-25 | 0.00 | $31.00 | 145 |
| 2021-08-24 | -28.57 | $30.20 | 50 |
| 2021-08-23 | -14.29 | $30.60 | 375 |
| 2021-08-20 | -29.41 | $30.00 | 835 |
| 2021-08-19 | -29.41 | $30.00 | — |
| 2021-08-18 | -29.41 | $30.00 | 25 |
| 2021-08-17 | -13.64 | $30.40 | 1605 |
| 2021-08-16 | -13.64 | $30.40 | 480 |
| 2021-08-13 | -54.55 | $28.60 | 140 |
| 2021-08-12 | 0.00 | $31.00 | 30 |
| 2021-08-11 | -36.84 | $29.00 | — |
| 2021-08-10 | -36.84 | $29.00 | — |
| 2021-08-09 | -36.84 | $29.00 | 1120 |
| 2021-08-06 | -21.05 | $29.60 | 50 |
| 2021-08-05 | 0.00 | $30.40 | 125 |
| 2021-08-04 | -57.89 | $28.20 | 110 |
| 2021-08-03 | -31.58 | $29.20 | 75 |
| 2021-08-02 | -28.57 | $29.60 | — |
| 2021-07-30 | -28.57 | $29.60 | 700 |
| 2021-07-29 | -28.57 | $29.60 | 100 |
| 2021-07-28 | -9.52 | $30.40 | 330 |
| 2021-07-27 | -9.52 | $30.40 | 410 |
| 2021-07-26 | -33.33 | $29.40 | 1250 |
| 2021-07-23 | -76.19 | $27.60 | — |
| 2021-07-22 | -76.19 | $27.60 | 115 |
| 2021-07-21 | -100.00 | $26.60 | 2290 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.08
2026-07-17
Close Price
$13.36
Vol: 587945Average Directional Index - Detailed Analysis
Minimum
6.85
Average
19.29
Maximum
38.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.08 | $13.36 | 587945 |
| 2026-07-16 | 17.38 | $13.34 | 938183 |
| 2026-07-15 | 17.31 | $13.28 | 866600 |
| 2026-07-14 | 17.14 | $13.34 | 651600 |
| 2026-07-13 | 17.14 | $13.74 | 916928 |
| 2026-07-10 | 17.35 | $13.38 | 766543 |
| 2026-07-09 | 17.39 | $13.68 | 764800 |
| 2026-07-08 | 17.64 | $13.94 | 1.2M |
| 2026-07-07 | 18.32 | $13.92 | 1.1M |
| 2026-07-06 | 18.88 | $13.44 | 1.0M |
| 2026-07-02 | 19.47 | $14.30 | 1.2M |
| 2026-07-01 | 20.37 | $13.57 | 1.4M |
| 2026-06-30 | 20.79 | $13.86 | 1.4M |
| 2026-06-29 | 21.43 | $13.48 | 1.4M |
| 2026-06-26 | 21.70 | $12.98 | 3.3M |
| 2026-06-25 | 21.49 | $12.52 | 1.0M |
| 2026-06-24 | 20.63 | $12.77 | 874545 |
| 2026-06-23 | 19.81 | $12.93 | 968126 |
| 2026-06-22 | 19.17 | $13.12 | 2.0M |
| 2026-06-18 | 18.30 | $13.00 | 4.7M |
| 2026-06-17 | 17.39 | $12.99 | 1.2M |
| 2026-06-16 | 16.61 | $13.25 | 789712 |
| 2026-06-15 | 15.94 | $13.16 | 1.2M |
| 2026-06-12 | 15.28 | $13.85 | 683728 |
| 2026-06-11 | 14.81 | $13.73 | 718411 |
| 2026-06-10 | 14.46 | $14.34 | 668550 |
| 2026-06-09 | 14.38 | $13.73 | 947401 |
| 2026-06-08 | 13.74 | $13.83 | 576100 |
| 2026-06-05 | 13.19 | $13.82 | 824960 |
| 2026-06-04 | 12.61 | $14.11 | 687762 |
| 2026-06-03 | 12.04 | $14.06 | 1.0M |
| 2026-06-02 | 11.52 | $14.27 | 1.9M |
| 2026-06-01 | 11.14 | $14.91 | 926434 |
| 2026-05-29 | 11.16 | $14.55 | 929900 |
| 2026-05-28 | 10.57 | $14.83 | 890740 |
| 2026-05-27 | 10.10 | $14.54 | 1.2M |
| 2026-05-26 | 9.60 | $15.11 | 739797 |
| 2026-05-22 | 9.51 | $15.49 | 555100 |
| 2026-05-21 | 9.65 | $15.76 | 506436 |
| 2026-05-20 | 10.12 | $16.36 | 612141 |
| 2026-05-19 | 10.05 | $16.78 | 712200 |
| 2026-05-18 | 10.02 | $16.54 | 608906 |
| 2026-05-15 | 10.13 | $16.08 | 691842 |
| 2026-05-14 | 10.62 | $16.14 | 462325 |
| 2026-05-13 | 11.13 | $15.58 | 566318 |
| 2026-05-12 | 11.47 | $15.87 | 654515 |
| 2026-05-11 | 12.05 | $15.71 | 770943 |
| 2026-05-08 | 12.66 | $15.65 | 660000 |
| 2026-05-07 | 12.93 | $15.57 | 1.3M |
| 2026-05-06 | 13.20 | $15.35 | 797600 |
| 2026-05-05 | 13.63 | $16.36 | 468902 |
| 2026-05-04 | 13.90 | $16.82 | 553012 |
| 2026-05-01 | 13.92 | $16.45 | 527400 |
| 2026-04-30 | 14.04 | $16.65 | 638926 |
| 2026-04-29 | 14.19 | $16.36 | 658148 |
| 2026-04-28 | 14.55 | $16.00 | 452300 |
| 2026-04-27 | 15.11 | $15.67 | 617156 |
| 2026-04-24 | 15.85 | $15.48 | 538200 |
| 2026-04-23 | 16.35 | $15.60 | 559686 |
| 2026-04-22 | 17.05 | $15.53 | 470959 |
| 2026-04-21 | 17.61 | $15.19 | 524148 |
| 2026-04-20 | 18.05 | $15.31 | 749035 |
| 2026-04-17 | 18.52 | $15.21 | 1.4M |
| 2026-04-16 | 18.79 | $15.77 | 880506 |
| 2026-04-15 | 19.75 | $15.55 | 1.3M |
| 2026-04-14 | 20.64 | $15.77 | 615209 |
| 2026-04-13 | 21.72 | $16.16 | 712045 |
| 2026-04-10 | 22.57 | $16.70 | 580243 |
| 2026-04-09 | 23.33 | $16.33 | 568300 |
| 2026-04-08 | 24.19 | $16.55 | 1.2M |
| 2026-04-07 | 25.19 | $16.89 | 776500 |
| 2026-04-06 | 25.28 | $17.25 | 464700 |
| 2026-04-02 | 25.48 | $17.09 | 950600 |
| 2026-04-01 | 25.69 | $16.74 | 1.6M |
| 2026-03-31 | 25.99 | $17.44 | 1.9M |
| 2026-03-30 | 25.53 | $18.30 | 1.3M |
| 2026-03-27 | 24.06 | $18.16 | 1.8M |
| 2026-03-26 | 22.64 | $17.77 | 1.6M |
| 2026-03-25 | 21.32 | $17.38 | 1.5M |
| 2026-03-24 | 20.13 | $16.62 | 2.5M |
| 2026-03-23 | 18.96 | $15.64 | 2.0M |
| 2026-03-20 | 18.33 | $16.20 | 8.0M |
| 2026-03-19 | 16.85 | $16.19 | 2.0M |
| 2026-03-18 | 15.50 | $14.96 | 1.7M |
| 2026-03-17 | 14.93 | $14.53 | 1.0M |
| 2026-03-16 | 14.46 | $14.27 | 809668 |
| 2026-03-13 | 14.20 | $14.61 | 1.1M |
| 2026-03-12 | 13.92 | $14.44 | 1.3M |
| 2026-03-11 | 13.49 | $14.50 | 1.3M |
| 2026-03-10 | 13.33 | $14.24 | 1.6M |
| 2026-03-09 | 13.01 | $14.73 | 1.9M |
| 2026-03-06 | 12.05 | $14.55 | 759111 |
| 2026-03-05 | 11.29 | $14.54 | 843200 |
| 2026-03-04 | 10.49 | $14.57 | 964319 |
| 2026-03-03 | 9.51 | $14.52 | 1.4M |
| 2026-03-02 | 8.58 | $13.91 | 793595 |
| 2026-02-27 | 8.03 | $13.76 | 2.3M |
| 2026-02-26 | 7.45 | $13.22 | 549600 |
| 2026-02-25 | 7.70 | $13.06 | 480300 |
| 2026-02-24 | 7.81 | $13.13 | 778558 |
| 2026-02-23 | 8.09 | $13.63 | 609603 |
| 2026-02-20 | 8.10 | $13.69 | 307214 |
| 2026-02-19 | 7.89 | $13.87 | 831431 |
| 2026-02-18 | 7.67 | $13.45 | 506607 |
| 2026-02-17 | 8.02 | $13.09 | 497500 |
| 2026-02-13 | 7.97 | $13.21 | 517700 |
| 2026-02-12 | 8.19 | $13.16 | 427332 |
| 2026-02-11 | 8.41 | $13.46 | 842900 |
| 2026-02-10 | 8.75 | $13.19 | 456122 |
| 2026-02-09 | 8.61 | $13.43 | 289800 |
| 2026-02-06 | 8.33 | $13.35 | 583108 |
| 2026-02-05 | 8.08 | $12.80 | 503800 |
| 2026-02-04 | 8.42 | $13.15 | 590204 |
| 2026-02-03 | 8.63 | $12.99 | 409748 |
| 2026-02-02 | 9.00 | $12.99 | 538023 |
| 2026-01-30 | 9.44 | $13.39 | 462500 |
| 2026-01-29 | 9.75 | $13.14 | 342742 |
| 2026-01-28 | 10.13 | $12.99 | 489886 |
| 2026-01-27 | 10.58 | $13.15 | 377323 |
| 2026-01-26 | 11.04 | $13.17 | 341900 |
| 2026-01-23 | 11.55 | $12.85 | 497816 |
| 2026-01-22 | 12.07 | $12.95 | 450400 |
| 2026-01-21 | 12.63 | $13.07 | 1.1M |
| 2026-01-20 | 13.22 | $12.55 | 761091 |
| 2026-01-16 | 13.33 | $12.47 | 795200 |
| 2026-01-15 | 13.09 | $12.44 | 770263 |
| 2026-01-14 | 12.90 | $13.06 | 658702 |
| 2026-01-13 | 12.92 | $12.93 | 529713 |
| 2026-01-12 | 12.71 | $12.78 | 442135 |
| 2026-01-09 | 12.62 | $13.30 | 604670 |
| 2026-01-08 | 13.07 | $14.15 | 558400 |
| 2026-01-07 | 13.55 | $13.48 | 954233 |
| 2026-01-06 | 13.29 | $13.83 | 498726 |
| 2026-01-05 | 13.48 | $14.26 | 589900 |
| 2026-01-02 | 13.68 | $14.80 | 609923 |
| 2025-12-31 | 14.01 | $14.48 | 290749 |
| 2025-12-30 | 14.65 | $14.46 | 203500 |
| 2025-12-29 | 15.17 | $14.41 | 293500 |
| 2025-12-26 | 15.88 | $14.27 | 205814 |
| 2025-12-24 | 16.62 | $14.43 | 136300 |
| 2025-12-23 | 17.29 | $14.46 | 874600 |
| 2025-12-22 | 18.03 | $14.00 | 368218 |
| 2025-12-19 | 18.64 | $13.71 | 1.3M |
| 2025-12-18 | 19.20 | $13.78 | 464600 |
| 2025-12-17 | 19.86 | $14.07 | 377200 |
| 2025-12-16 | 20.48 | $13.61 | 878600 |
| 2025-12-15 | 20.96 | $13.74 | 811544 |
| 2025-12-12 | 21.46 | $14.34 | 695075 |
| 2025-12-11 | 22.40 | $14.59 | 616950 |
| 2025-12-10 | 23.17 | $15.40 | 1.6M |
| 2025-12-09 | 22.91 | $15.67 | 693135 |
| 2025-12-08 | 22.41 | $15.41 | 1.2M |
| 2025-12-05 | 21.88 | $15.84 | 559000 |
| 2025-12-04 | 21.13 | $15.32 | 1.1M |
| 2025-12-03 | 20.93 | $15.19 | 338522 |
| 2025-12-02 | 20.81 | $14.79 | 370021 |
| 2025-12-01 | 20.96 | $14.69 | 379700 |
| 2025-11-28 | 21.11 | $15.04 | 308200 |
| 2025-11-26 | 20.98 | $14.74 | 477400 |
| 2025-11-25 | 20.93 | $14.89 | 628000 |
| 2025-11-24 | 20.87 | $14.80 | 847600 |
| 2025-11-21 | 21.16 | $14.61 | 451700 |
| 2025-11-20 | 21.83 | $14.31 | 550600 |
| 2025-11-19 | 22.42 | $15.13 | 459300 |
| 2025-11-18 | 22.65 | $15.41 | 272000 |
| 2025-11-17 | 22.14 | $15.33 | 471804 |
| 2025-11-14 | 21.44 | $15.36 | 748400 |
| 2025-11-13 | 20.96 | $14.80 | 535600 |
| 2025-11-12 | 20.91 | $14.72 | 330800 |
| 2025-11-11 | 21.02 | $14.69 | 690636 |
| 2025-11-10 | 21.19 | $14.04 | 333127 |
| 2025-11-07 | 21.86 | $13.90 | 433800 |
| 2025-11-06 | 22.81 | $13.74 | 330387 |
| 2025-11-05 | 23.68 | $13.71 | 536900 |
| 2025-11-04 | 24.74 | $13.56 | 621300 |
| 2025-11-03 | 26.00 | $12.64 | 670500 |
| 2025-10-31 | 25.95 | $12.65 | 507200 |
| 2025-10-30 | 26.04 | $12.51 | 261700 |
| 2025-10-29 | 25.99 | $12.61 | 377500 |
| 2025-10-28 | 26.08 | $12.68 | 392900 |
| 2025-10-27 | 26.27 | $13.27 | 581300 |
| 2025-10-24 | 26.98 | $13.10 | 241700 |
| 2025-10-23 | 27.39 | $13.01 | 304100 |
| 2025-10-22 | 27.59 | $12.82 | 269200 |
| 2025-10-21 | 27.32 | $12.57 | 409400 |
| 2025-10-20 | 26.98 | $12.84 | 293900 |
| 2025-10-17 | 26.62 | $12.62 | 320100 |
| 2025-10-16 | 25.86 | $12.49 | 380700 |
| 2025-10-15 | 25.05 | $12.64 | 366800 |
| 2025-10-14 | 24.41 | $12.68 | 375100 |
| 2025-10-13 | 23.27 | $12.96 | 343000 |
| 2025-10-10 | 22.30 | $12.97 | 447200 |
| 2025-10-09 | 21.38 | $13.36 | 364300 |
| 2025-10-08 | 20.70 | $13.85 | 419200 |
| 2025-10-07 | 20.31 | $13.88 | 557200 |
| 2025-10-06 | 19.67 | $13.40 | 480300 |
| 2025-10-03 | 19.15 | $13.70 | 559200 |
| 2025-10-02 | 18.85 | $13.89 | 623800 |
| 2025-10-01 | 18.65 | $14.06 | 525200 |
| 2025-09-30 | 18.59 | $14.01 | 557900 |
| 2025-09-29 | 18.40 | $13.96 | 381300 |
| 2025-09-26 | 18.26 | $14.33 | 508900 |
| 2025-09-25 | 18.43 | $14.49 | 600300 |
| 2025-09-24 | 18.69 | $14.48 | 490500 |
| 2025-09-23 | 18.99 | $14.34 | 711000 |
| 2025-09-22 | 19.01 | $13.97 | 586800 |
| 2025-09-19 | 18.73 | $14.02 | 1.0M |
| 2025-09-18 | 18.58 | $14.25 | 1.2M |
| 2025-09-17 | 18.33 | $14.04 | 2.7M |
| 2025-09-16 | 18.07 | $15.41 | 235600 |
| 2025-09-15 | 18.98 | $15.20 | 205200 |
| 2025-09-12 | 19.93 | $15.31 | 307500 |
| 2025-09-11 | 20.67 | $15.73 | 289800 |
| 2025-09-10 | 20.98 | $15.74 | 486200 |
| 2025-09-09 | 21.33 | $15.58 | 360900 |
| 2025-09-08 | 21.71 | $14.87 | 259100 |
| 2025-09-05 | 22.81 | $15.05 | 214000 |
| 2025-09-04 | 23.75 | $15.53 | 250800 |
| 2025-09-03 | 24.18 | $15.71 | 273600 |
| 2025-09-02 | 24.25 | $15.90 | 349400 |
| 2025-08-29 | 24.13 | $16.47 | 289100 |
| 2025-08-28 | 23.17 | $16.61 | 287300 |
| 2025-08-27 | 22.16 | $16.43 | 258300 |
| 2025-08-26 | 21.02 | $16.37 | 270500 |
| 2025-08-25 | 19.86 | $16.25 | 542400 |
| 2025-08-22 | 18.63 | $16.60 | 511300 |
| 2025-08-21 | 17.43 | $16.20 | 354700 |
| 2025-08-20 | 16.45 | $15.69 | 412800 |
| 2025-08-19 | 15.88 | $15.12 | 261100 |
| 2025-08-18 | 15.80 | $15.12 | 170700 |
| 2025-08-15 | 15.66 | $15.10 | 293400 |
| 2025-08-14 | 15.38 | $15.16 | 222300 |
| 2025-08-13 | 15.17 | $15.26 | 254400 |
| 2025-08-12 | 14.95 | $15.37 | 306600 |
| 2025-08-11 | 14.32 | $15.57 | 501100 |
| 2025-08-08 | 13.35 | $14.56 | 244000 |
| 2025-08-07 | 13.66 | $14.42 | 172000 |
| 2025-08-06 | 13.97 | $14.48 | 175200 |
| 2025-08-05 | 14.21 | $14.56 | 161500 |
| 2025-08-04 | 14.79 | $14.48 | 179100 |
| 2025-08-01 | 15.52 | $14.30 | 413000 |
| 2025-07-31 | 16.29 | $15.06 | 318700 |
| 2025-07-30 | 16.18 | $15.21 | 463900 |
| 2025-07-29 | 15.84 | $15.68 | 329400 |
| 2025-07-28 | 14.98 | $15.41 | 371800 |
| 2025-07-25 | 14.35 | $14.91 | 187100 |
| 2025-07-24 | 14.21 | $14.91 | 165700 |
| 2025-07-23 | 14.08 | $14.93 | 451900 |
| 2025-07-22 | 13.68 | $14.60 | 319300 |
| 2025-07-21 | 13.82 | $14.37 | 287300 |
| 2025-07-18 | 14.33 | $14.32 | 564800 |
| 2025-07-17 | 14.74 | $14.28 | 459100 |
| 2025-07-16 | 15.28 | $14.70 | 338900 |
| 2025-07-15 | 15.64 | $14.60 | 446400 |
| 2025-07-14 | 15.70 | $15.13 | 204800 |
| 2025-07-11 | 15.40 | $14.84 | 221100 |
| 2025-07-10 | 15.47 | $14.47 | 277200 |
| 2025-07-09 | 16.00 | $14.44 | 231400 |
| 2025-07-08 | 16.63 | $14.30 | 356700 |
| 2025-07-07 | 17.37 | $14.31 | 323100 |
| 2025-07-03 | 18.02 | $14.45 | 174000 |
| 2025-07-02 | 18.52 | $14.37 | 484900 |
| 2025-07-01 | 19.31 | $14.33 | 452700 |
| 2025-06-30 | 19.97 | $14.67 | 458900 |
| 2025-06-27 | 20.31 | $14.96 | 2.1M |
| 2025-06-26 | 20.29 | $14.77 | 452700 |
| 2025-06-25 | 20.52 | $14.78 | 410000 |
| 2025-06-24 | 20.69 | $15.21 | 710300 |
| 2025-06-23 | 20.86 | $14.87 | 367300 |
| 2025-06-20 | 21.16 | $15.04 | 577200 |
| 2025-06-18 | 21.18 | $15.08 | 369900 |
| 2025-06-17 | 21.23 | $14.91 | 527900 |
| 2025-06-16 | 21.20 | $14.57 | 610800 |
| 2025-06-13 | 21.49 | $14.58 | 866700 |
| 2025-06-12 | 21.97 | $14.02 | 673800 |
| 2025-06-11 | 22.48 | $14.84 | 369800 |
| 2025-06-10 | 21.72 | $14.64 | 611600 |
| 2025-06-09 | 21.00 | $14.33 | 557400 |
| 2025-06-06 | 20.61 | $14.30 | 356200 |
| 2025-06-05 | 20.50 | $14.01 | 370600 |
| 2025-06-04 | 20.56 | $14.13 | 388100 |
| 2025-06-03 | 20.64 | $14.09 | 284800 |
| 2025-06-02 | 20.40 | $14.12 | 380000 |
| 2025-05-30 | 20.14 | $13.97 | 445900 |
| 2025-05-29 | 20.17 | $14.15 | 366500 |
| 2025-05-28 | 19.85 | $14.34 | 587300 |
| 2025-05-27 | 19.14 | $14.46 | 480700 |
| 2025-05-23 | 18.59 | $14.06 | 281300 |
| 2025-05-22 | 18.39 | $13.92 | 222600 |
| 2025-05-21 | 18.29 | $13.72 | 230400 |
| 2025-05-20 | 18.08 | $14.01 | 357900 |
| 2025-05-19 | 17.76 | $13.79 | 490300 |
| 2025-05-16 | 17.75 | $13.72 | 249700 |
| 2025-05-15 | 17.64 | $13.76 | 284100 |
| 2025-05-14 | 17.63 | $13.87 | 459600 |
| 2025-05-13 | 17.43 | $13.99 | 605400 |
| 2025-05-12 | 17.42 | $13.26 | 433200 |
| 2025-05-09 | 17.54 | $13.10 | 312800 |
| 2025-05-08 | 18.37 | $13.10 | 325000 |
| 2025-05-07 | 19.30 | $12.96 | 362500 |
| 2025-05-06 | 20.19 | $12.93 | 363100 |
| 2025-05-05 | 21.25 | $12.90 | 351100 |
| 2025-05-02 | 22.33 | $13.04 | 253300 |
| 2025-05-01 | 23.46 | $12.61 | 290900 |
| 2025-04-30 | 24.49 | $12.41 | 341500 |
| 2025-04-29 | 25.31 | $12.80 | 417000 |
| 2025-04-28 | 26.28 | $12.72 | 223500 |
| 2025-04-25 | 27.09 | $12.59 | 214400 |
| 2025-04-24 | 27.81 | $12.34 | 370600 |
| 2025-04-23 | 28.38 | $12.05 | 477700 |
| 2025-04-22 | 28.81 | $12.04 | 370200 |
| 2025-04-21 | 29.14 | $11.47 | 272400 |
| 2025-04-17 | 28.93 | $11.75 | 407800 |
| 2025-04-16 | 29.02 | $11.76 | 483000 |
| 2025-04-15 | 28.83 | $11.22 | 347100 |
| 2025-04-14 | 28.28 | $11.20 | 326600 |
| 2025-04-11 | 27.68 | $11.18 | 593000 |
| 2025-04-10 | 26.73 | $10.80 | 716200 |
| 2025-04-09 | 25.74 | $11.50 | 1.6M |
| 2025-04-08 | 24.70 | $10.63 | 584400 |
| 2025-04-07 | 23.72 | $11.33 | 777000 |
| 2025-04-04 | 22.94 | $11.85 | 866100 |
| 2025-04-03 | 22.47 | $12.97 | 465400 |
| 2025-04-02 | 22.95 | $14.02 | 259800 |
| 2025-04-01 | 24.15 | $13.74 | 306200 |
| 2025-03-31 | 25.18 | $13.52 | 358900 |
| 2025-03-28 | 25.96 | $13.44 | 412100 |
| 2025-03-27 | 26.70 | $13.42 | 214400 |
| 2025-03-26 | 27.42 | $13.45 | 360600 |
| 2025-03-25 | 28.34 | $13.16 | 403900 |
| 2025-03-24 | 29.29 | $13.35 | 423700 |
| 2025-03-21 | 30.07 | $13.28 | 460900 |
| 2025-03-20 | 31.05 | $13.66 | 778000 |
| 2025-03-19 | 32.14 | $13.28 | 725100 |
| 2025-03-18 | 32.77 | $13.06 | 585200 |
| 2025-03-17 | 33.58 | $13.06 | 818500 |
| 2025-03-14 | 34.40 | $11.95 | 374900 |
| 2025-03-13 | 33.83 | $11.71 | 372200 |
| 2025-03-12 | 33.01 | $11.57 | 488100 |
| 2025-03-11 | 31.88 | $11.19 | 632300 |
| 2025-03-10 | 30.23 | $10.96 | 882500 |
| 2025-03-07 | 28.50 | $11.28 | 1.0M |
| 2025-03-06 | 26.76 | $11.18 | 784200 |
| 2025-03-05 | 24.92 | $11.96 | 1.2M |
| 2025-03-04 | 23.28 | $12.51 | 1.1M |
| 2025-03-03 | 21.69 | $12.56 | 618600 |
| 2025-02-28 | 20.15 | $13.31 | 475400 |
| 2025-02-27 | 18.83 | $13.39 | 697000 |
| 2025-02-26 | 17.56 | $13.83 | 758400 |
| 2025-02-25 | 16.36 | $13.89 | 1.0M |
| 2025-02-24 | 15.19 | $13.98 | 622900 |
| 2025-02-21 | 14.05 | $14.02 | 974100 |
| 2025-02-20 | 12.85 | $14.38 | 3.1M |
| 2025-02-19 | 11.76 | $15.01 | 1.1M |
| 2025-02-18 | 11.11 | $16.73 | 133800 |
| 2025-02-14 | 11.63 | $16.90 | 133300 |
| 2025-02-13 | 11.70 | $16.63 | 144600 |
| 2025-02-12 | 12.04 | $17.00 | 366500 |
| 2025-02-11 | 12.07 | $16.87 | 207800 |
| 2025-02-10 | 12.48 | $16.65 | 227600 |
| 2025-02-07 | 13.04 | $16.38 | 112900 |
| 2025-02-06 | 13.62 | $16.57 | 122100 |
| 2025-02-05 | 13.90 | $16.83 | 187100 |
| 2025-02-04 | 14.15 | $16.77 | 117800 |
| 2025-02-03 | 14.51 | $16.60 | 371400 |
| 2025-01-31 | 15.03 | $15.94 | 250800 |
| 2025-01-30 | 15.67 | $16.17 | 139900 |
| 2025-01-29 | 16.21 | $16.32 | 148700 |
| 2025-01-28 | 16.88 | $16.23 | 242100 |
| 2025-01-27 | 17.58 | $16.40 | 384600 |
| 2025-01-24 | 18.09 | $15.77 | 239900 |
| 2025-01-23 | 18.87 | $16.19 | 322600 |
| 2025-01-22 | 19.75 | $16.24 | 154700 |
| 2025-01-21 | 20.41 | $16.34 | 188400 |
| 2025-01-17 | 21.11 | $16.27 | 141800 |
| 2025-01-16 | 21.78 | $16.68 | 182600 |
| 2025-01-15 | 21.99 | $16.63 | 133500 |
| 2025-01-14 | 22.25 | $16.53 | 236200 |
| 2025-01-13 | 22.61 | $16.41 | 202300 |
| 2025-01-10 | 22.80 | $16.47 | 196800 |
| 2025-01-08 | 22.94 | $16.65 | 192300 |
| 2025-01-07 | 23.43 | $16.88 | 325200 |
| 2025-01-06 | 23.60 | $16.68 | 322200 |
| 2025-01-03 | 23.78 | $17.15 | 380400 |
| 2025-01-02 | 23.44 | $17.51 | 250500 |
| 2024-12-31 | 23.17 | $16.80 | 127700 |
| 2024-12-30 | 23.24 | $16.72 | 279900 |
| 2024-12-27 | 23.31 | $15.93 | 163000 |
| 2024-12-26 | 24.04 | $16.15 | 112400 |
| 2024-12-24 | 24.81 | $15.93 | 130500 |
| 2024-12-23 | 25.80 | $15.48 | 84800 |
| 2024-12-20 | 27.13 | $15.47 | 454400 |
| 2024-12-19 | 28.54 | $14.77 | 225900 |
| 2024-12-18 | 29.84 | $15.13 | 203800 |
| 2024-12-17 | 31.24 | $15.69 | 156400 |
| 2024-12-16 | 32.18 | $15.95 | 225300 |
| 2024-12-13 | 32.87 | $16.86 | 204400 |
| 2024-12-12 | 32.67 | $16.76 | 163600 |
| 2024-12-11 | 32.59 | $16.54 | 234100 |
| 2024-12-10 | 32.65 | $15.50 | 230100 |
| 2024-12-09 | 33.32 | $15.45 | 123000 |
| 2024-12-06 | 33.96 | $15.35 | 257800 |
| 2024-12-05 | 34.64 | $16.15 | 313700 |
| 2024-12-04 | 34.29 | $16.65 | 384800 |
| 2024-12-03 | 33.78 | $16.65 | 489800 |
| 2024-12-02 | 33.25 | $15.99 | 408400 |
| 2024-11-29 | 32.99 | $16.36 | 146200 |
| 2024-11-27 | 31.86 | $16.23 | 193600 |
| 2024-11-26 | 30.68 | $16.04 | 294400 |
| 2024-11-25 | 29.54 | $15.92 | 332400 |
| 2024-11-22 | 28.33 | $15.85 | 283700 |
| 2024-11-21 | 27.20 | $16.19 | 433200 |
| 2024-11-20 | 25.49 | $16.11 | 394000 |
| 2024-11-19 | 23.80 | $15.85 | 504100 |
| 2024-11-18 | 22.15 | $15.09 | 314700 |
| 2024-11-15 | 20.72 | $14.35 | 248000 |
| 2024-11-14 | 19.66 | $14.15 | 434800 |
| 2024-11-13 | 18.76 | $13.37 | 312000 |
| 2024-11-12 | 18.34 | $12.87 | 326100 |
| 2024-11-11 | 18.58 | $12.86 | 211300 |
| 2024-11-08 | 18.65 | $12.67 | 178300 |
| 2024-11-07 | 18.73 | $13.14 | 248400 |
| 2024-11-06 | 17.80 | $13.32 | 585200 |
| 2024-11-05 | 16.82 | $12.47 | 283300 |
| 2024-11-04 | 16.89 | $12.02 | 159400 |
| 2024-11-01 | 17.48 | $11.96 | 163200 |
| 2024-10-31 | 18.12 | $12.00 | 193400 |
| 2024-10-30 | 18.66 | $12.06 | 276300 |
| 2024-10-29 | 19.37 | $11.72 | 128500 |
| 2024-10-28 | 20.00 | $11.68 | 159800 |
| 2024-10-25 | 20.73 | $11.80 | 170700 |
| 2024-10-24 | 21.65 | $11.67 | 110400 |
| 2024-10-23 | 21.94 | $11.62 | 261900 |
| 2024-10-22 | 22.24 | $11.75 | 204200 |
| 2024-10-21 | 23.00 | $11.61 | 204300 |
| 2024-10-18 | 23.51 | $11.46 | 174500 |
| 2024-10-17 | 23.83 | $11.64 | 132800 |
| 2024-10-16 | 24.37 | $11.67 | 193200 |
| 2024-10-15 | 25.00 | $11.70 | 172200 |
| 2024-10-14 | 25.59 | $11.77 | 226500 |
| 2024-10-11 | 26.35 | $12.06 | 184600 |
| 2024-10-10 | 27.25 | $11.93 | 120200 |
| 2024-10-09 | 27.94 | $11.79 | 105300 |
| 2024-10-08 | 28.56 | $11.76 | 149300 |
| 2024-10-07 | 29.20 | $12.12 | 134600 |
| 2024-10-04 | 30.24 | $11.92 | 212100 |
| 2024-10-03 | 31.24 | $11.76 | 359100 |
| 2024-10-02 | 31.95 | $11.74 | 267800 |
| 2024-10-01 | 32.52 | $11.65 | 457200 |
| 2024-09-30 | 33.03 | $11.38 | 266200 |
| 2024-09-27 | 33.18 | $11.59 | 154800 |
| 2024-09-26 | 33.52 | $11.24 | 283200 |
| 2024-09-25 | 33.53 | $10.90 | 247600 |
| 2024-09-24 | 33.27 | $11.23 | 215000 |
| 2024-09-23 | 33.27 | $11.32 | 210500 |
| 2024-09-20 | 33.26 | $11.31 | 602000 |
| 2024-09-19 | 33.38 | $11.66 | 198700 |
| 2024-09-18 | 33.76 | $11.63 | 247000 |
| 2024-09-17 | 34.15 | $11.54 | 299800 |
| 2024-09-16 | 34.15 | $11.49 | 284300 |
| 2024-09-13 | 34.02 | $11.38 | 418900 |
| 2024-09-12 | 33.77 | $11.11 | 420200 |
| 2024-09-11 | 32.97 | $10.98 | 347800 |
| 2024-09-10 | 32.07 | $11.04 | 617000 |
| 2024-09-09 | 31.12 | $11.22 | 434900 |
| 2024-09-06 | 30.26 | $11.10 | 388900 |
| 2024-09-05 | 29.32 | $11.26 | 329100 |
| 2024-09-04 | 28.42 | $11.29 | 386200 |
| 2024-09-03 | 27.55 | $11.46 | 526600 |
| 2024-08-30 | 26.71 | $12.23 | 446000 |
| 2024-08-29 | 26.11 | $12.76 | 311000 |
| 2024-08-28 | 25.71 | $12.50 | 369600 |
| 2024-08-27 | 24.91 | $12.73 | 300900 |
| 2024-08-26 | 24.22 | $12.84 | 246100 |
| 2024-08-23 | 23.53 | $12.47 | 240900 |
| 2024-08-22 | 22.46 | $12.25 | 427900 |
| 2024-08-21 | 21.33 | $13.20 | 201800 |
| 2024-08-20 | 20.60 | $12.80 | 222000 |
| 2024-08-19 | 19.82 | $13.31 | 211700 |
| 2024-08-16 | 19.26 | $13.37 | 155100 |
| 2024-08-15 | 18.59 | $12.93 | 529900 |
| 2024-08-14 | 17.89 | $13.79 | 209700 |
| 2024-08-13 | 17.70 | $14.09 | 240400 |
| 2024-08-12 | 17.58 | $14.03 | 183400 |
| 2024-08-09 | 17.37 | $13.77 | 119400 |
| 2024-08-08 | 17.09 | $13.91 | 161500 |
| 2024-08-07 | 16.77 | $13.73 | 217900 |
| 2024-08-06 | 16.48 | $13.95 | 307200 |
| 2024-08-05 | 16.07 | $13.87 | 272200 |
| 2024-08-02 | 15.73 | $14.25 | 282600 |
| 2024-08-01 | 15.80 | $15.12 | 307800 |
| 2024-07-31 | 16.54 | $16.45 | 309400 |
| 2024-07-30 | 16.29 | $16.52 | 246100 |
| 2024-07-29 | 16.20 | $15.89 | 232200 |
| 2024-07-26 | 16.26 | $16.32 | 233500 |
| 2024-07-25 | 16.15 | $15.98 | 278500 |
| 2024-07-24 | 16.29 | $15.62 | 376500 |
| 2024-07-23 | 16.11 | $15.98 | 312300 |
| 2024-07-22 | 16.10 | $16.20 | 364600 |
| 2024-07-19 | 15.66 | $16.40 | 251600 |
| 2024-07-18 | 15.07 | $16.78 | 210300 |
| 2024-07-17 | 13.81 | $16.97 | 407300 |
| 2024-07-16 | 12.48 | $16.57 | 351600 |
| 2024-07-15 | 11.36 | $15.79 | 357200 |
| 2024-07-12 | 10.72 | $15.75 | 338700 |
| 2024-07-11 | 10.12 | $15.50 | 444000 |
| 2024-07-10 | 9.69 | $14.50 | 196200 |
| 2024-07-09 | 10.16 | $14.24 | 198800 |
| 2024-07-08 | 10.46 | $14.32 | 288600 |
| 2024-07-05 | 10.74 | $13.58 | 393500 |
| 2024-07-03 | 10.99 | $13.99 | 233300 |
| 2024-07-02 | 11.53 | $14.13 | 551100 |
| 2024-07-01 | 12.10 | $13.53 | 396500 |
| 2024-06-28 | 12.22 | $13.49 | 6.9M |
| 2024-06-27 | 12.34 | $13.14 | 592600 |
| 2024-06-26 | 12.11 | $13.13 | 480800 |
| 2024-06-25 | 11.99 | $13.43 | 193400 |
| 2024-06-24 | 12.25 | $13.60 | 173400 |
| 2024-06-21 | 12.63 | $13.47 | 200600 |
| 2024-06-20 | 13.03 | $14.00 | 172100 |
| 2024-06-18 | 13.42 | $13.82 | 164400 |
| 2024-06-17 | 14.01 | $13.83 | 199500 |
| 2024-06-14 | 14.49 | $14.01 | 202500 |
| 2024-06-13 | 15.13 | $14.49 | 213600 |
| 2024-06-12 | 15.29 | $14.97 | 199500 |
| 2024-06-11 | 15.04 | $14.76 | 247400 |
| 2024-06-10 | 15.07 | $14.56 | 250800 |
| 2024-06-07 | 15.23 | $13.95 | 215600 |
| 2024-06-06 | 15.81 | $14.39 | 187900 |
| 2024-06-05 | 16.17 | $14.32 | 175200 |
| 2024-06-04 | 16.54 | $14.40 | 211500 |
| 2024-06-03 | 16.93 | $14.59 | 195700 |
| 2024-05-31 | 16.82 | $15.18 | 226500 |
| 2024-05-30 | 16.22 | $15.26 | 295600 |
| 2024-05-29 | 15.58 | $14.21 | 291200 |
| 2024-05-28 | 15.85 | $14.68 | 327600 |
| 2024-05-24 | 15.79 | $14.27 | 332400 |
| 2024-05-23 | 16.18 | $14.15 | 240600 |
| 2024-05-22 | 16.49 | $14.28 | 264400 |
| 2024-05-21 | 16.63 | $14.41 | 142800 |
| 2024-05-20 | 16.52 | $14.17 | 186300 |
| 2024-05-17 | 16.40 | $14.48 | 158900 |
| 2024-05-16 | 16.18 | $14.52 | 185000 |
| 2024-05-15 | 15.95 | $14.18 | 159800 |
| 2024-05-14 | 15.98 | $14.02 | 99400 |
| 2024-05-13 | 16.16 | $13.66 | 101100 |
| 2024-05-10 | 16.66 | $13.89 | 110200 |
| 2024-05-09 | 17.00 | $14.12 | 150900 |
| 2024-05-08 | 17.24 | $14.10 | 60900 |
| 2024-05-07 | 17.39 | $14.13 | 115200 |
| 2024-05-06 | 17.54 | $13.85 | 151600 |
| 2024-05-03 | 17.86 | $13.52 | 138500 |
| 2024-05-02 | 18.46 | $13.21 | 140300 |
| 2024-05-01 | 19.17 | $13.25 | 202100 |
| 2024-04-30 | 19.70 | $14.03 | 187200 |
| 2024-04-29 | 19.46 | $14.76 | 210100 |
| 2024-04-26 | 18.63 | $14.50 | 328300 |
| 2024-04-25 | 17.92 | $13.90 | 148200 |
| 2024-04-24 | 17.76 | $13.63 | 149900 |
| 2024-04-23 | 17.83 | $13.80 | 234800 |
| 2024-04-22 | 17.68 | $13.80 | 145600 |
| 2024-04-19 | 17.53 | $13.69 | 162300 |
| 2024-04-18 | 17.55 | $13.74 | 148400 |
| 2024-04-17 | 17.32 | $13.89 | 194800 |
| 2024-04-16 | 17.08 | $13.31 | 192400 |
| 2024-04-15 | 17.05 | $13.63 | 372500 |
| 2024-04-12 | 16.68 | $14.12 | 331800 |
| 2024-04-11 | 15.73 | $14.17 | 191100 |
| 2024-04-10 | 14.98 | $13.97 | 231500 |
| 2024-04-09 | 14.33 | $13.55 | 244400 |
| 2024-04-08 | 13.93 | $12.90 | 124000 |
| 2024-04-05 | 13.93 | $12.86 | 149700 |
| 2024-04-04 | 14.03 | $12.47 | 210900 |
| 2024-04-03 | 14.42 | $12.94 | 382300 |
| 2024-04-02 | 14.82 | $12.54 | 166300 |
| 2024-04-01 | 15.59 | $12.19 | 136100 |
| 2024-03-28 | 16.12 | $12.03 | 196300 |
| 2024-03-27 | 16.49 | $11.37 | 253200 |
| 2024-03-26 | 16.02 | $10.91 | 189200 |
| 2024-03-25 | 15.41 | $11.24 | 174700 |
| 2024-03-22 | 15.00 | $11.18 | 153800 |
| 2024-03-21 | 14.59 | $11.52 | 200000 |
| 2024-03-20 | 14.33 | $11.55 | 234500 |
| 2024-03-19 | 13.83 | $11.42 | 522500 |
| 2024-03-18 | 13.16 | $11.79 | 83500 |
| 2024-03-15 | 13.38 | $11.60 | 101600 |
| 2024-03-14 | 13.49 | $11.66 | 120600 |
| 2024-03-13 | 13.65 | $11.73 | 62100 |
| 2024-03-12 | 13.87 | $11.75 | 171700 |
| 2024-03-11 | 14.12 | $11.85 | 285000 |
| 2024-03-08 | 14.44 | $11.92 | 163800 |
| 2024-03-07 | 14.85 | $12.01 | 104200 |
| 2024-03-06 | 15.31 | $11.92 | 313900 |
| 2024-03-05 | 15.71 | $11.79 | 298500 |
| 2024-03-04 | 16.08 | $11.62 | 338600 |
| 2024-03-01 | 16.48 | $12.28 | 403800 |
| 2024-02-29 | 17.06 | $12.32 | 347300 |
| 2024-02-28 | 17.68 | $13.41 | 328500 |
| 2024-02-27 | 17.75 | $13.29 | 255600 |
| 2024-02-26 | 17.90 | $12.91 | 366300 |
| 2024-02-23 | 18.39 | $12.36 | 172600 |
| 2024-02-22 | 19.22 | $12.59 | 231900 |
| 2024-02-21 | 19.95 | $12.41 | 433200 |
| 2024-02-20 | 20.89 | $11.96 | 282200 |
| 2024-02-16 | 21.73 | $11.89 | 239700 |
| 2024-02-15 | 22.70 | $12.09 | 238300 |
| 2024-02-14 | 23.72 | $11.61 | 149000 |
| 2024-02-13 | 24.41 | $11.74 | 183600 |
| 2024-02-12 | 25.16 | $11.64 | 197200 |
| 2024-02-09 | 25.89 | $11.76 | 146500 |
| 2024-02-08 | 26.88 | $11.94 | 95800 |
| 2024-02-07 | 27.93 | $11.78 | 331600 |
| 2024-02-06 | 29.04 | $12.97 | 347100 |
| 2024-02-05 | 30.20 | $11.60 | 148500 |
| 2024-02-02 | 29.56 | $11.70 | 83300 |
| 2024-02-01 | 28.95 | $11.90 | 106300 |
| 2024-01-31 | 28.37 | $11.80 | 111800 |
| 2024-01-30 | 27.86 | $12.15 | 58700 |
| 2024-01-29 | 27.32 | $12.10 | 55700 |
| 2024-01-26 | 26.80 | $12.47 | 68800 |
| 2024-01-25 | 26.34 | $12.50 | 67100 |
| 2024-01-24 | 25.83 | $11.73 | 293700 |
| 2024-01-23 | 25.13 | $12.89 | 532500 |
| 2024-01-22 | 24.41 | $13.28 | 93000 |
| 2024-01-19 | 24.28 | $13.37 | 81500 |
| 2024-01-18 | 24.15 | $12.53 | 106000 |
| 2024-01-17 | 23.36 | $12.67 | 61700 |
| 2024-01-16 | 22.53 | $12.99 | 190800 |
| 2024-01-12 | 21.84 | $14.51 | 58200 |
| 2024-01-11 | 21.74 | $14.35 | 69300 |
| 2024-01-10 | 21.47 | $15.06 | 78900 |
| 2024-01-09 | 21.35 | $14.80 | 55200 |
| 2024-01-08 | 21.39 | $14.87 | 64800 |
| 2024-01-05 | 21.44 | $15.75 | 86100 |
| 2024-01-04 | 21.60 | $15.90 | 24100 |
| 2024-01-03 | 22.19 | $15.18 | 54700 |
| 2024-01-02 | 22.81 | $16.20 | 29400 |
| 2023-12-29 | 23.45 | $15.00 | 40000 |
| 2023-12-28 | 23.55 | $14.65 | 77700 |
| 2023-12-27 | 23.38 | $14.98 | 11400 |
| 2023-12-26 | 23.26 | $15.34 | 36000 |
| 2023-12-22 | 23.14 | $14.46 | 19300 |
| 2023-12-21 | 22.42 | $14.02 | 44000 |
| 2023-12-20 | 21.65 | $15.20 | 46500 |
| 2023-12-19 | 21.00 | $16.33 | 74300 |
| 2023-12-18 | 20.31 | $17.92 | 10400 |
| 2023-12-15 | 21.29 | $17.17 | 7600 |
| 2023-12-14 | 21.76 | $17.10 | 16500 |
| 2023-12-13 | 22.14 | $15.74 | 14900 |
| 2023-12-12 | 21.50 | $15.90 | 13900 |
| 2023-12-11 | 20.93 | $16.50 | 7400 |
| 2023-12-08 | 20.62 | $16.61 | 5200 |
| 2023-12-07 | 20.40 | $16.60 | 5200 |
| 2023-12-06 | 19.94 | $16.25 | 15500 |
| 2023-12-05 | 19.67 | $17.10 | 5200 |
| 2023-12-04 | 19.53 | $17.04 | 3500 |
| 2023-12-01 | 19.32 | $16.82 | 5640 |
| 2023-11-30 | 19.21 | $17.38 | 1680 |
| 2023-11-29 | 19.41 | $17.60 | 5405 |
| 2023-11-28 | 19.98 | $18.20 | 3490 |
| 2023-11-27 | 20.65 | $18.00 | 7355 |
| 2023-11-24 | 21.41 | $18.00 | 1645 |
| 2023-11-22 | 21.96 | $17.80 | 2695 |
| 2023-11-21 | 22.31 | $18.00 | 5815 |
| 2023-11-20 | 23.14 | $18.40 | 8450 |
| 2023-11-17 | 24.15 | $18.34 | 1830 |
| 2023-11-16 | 25.32 | $18.30 | 7960 |
| 2023-11-15 | 26.55 | $18.60 | 7680 |
| 2023-11-14 | 27.94 | $17.14 | 2020 |
| 2023-11-13 | 28.66 | $16.60 | 4500 |
| 2023-11-10 | 28.81 | $17.20 | 755 |
| 2023-11-09 | 29.14 | $17.36 | 20 |
| 2023-11-08 | 29.65 | $16.80 | 1810 |
| 2023-11-07 | 29.92 | $17.20 | 5585 |
| 2023-11-06 | 30.20 | $17.20 | 2955 |
| 2023-11-03 | 30.92 | $18.00 | 2210 |
| 2023-11-02 | 31.87 | $17.60 | 8575 |
| 2023-11-01 | 32.24 | $16.32 | 6570 |
| 2023-10-31 | 31.42 | $16.50 | 2475 |
| 2023-10-30 | 30.61 | $16.80 | 3615 |
| 2023-10-27 | 29.91 | $16.80 | 3380 |
| 2023-10-26 | 29.17 | $16.80 | 2755 |
| 2023-10-25 | 28.60 | $17.44 | 23400 |
| 2023-10-24 | 28.00 | $17.40 | 2520 |
| 2023-10-23 | 27.66 | $17.70 | 4355 |
| 2023-10-20 | 27.31 | $17.40 | 5250 |
| 2023-10-19 | 26.94 | $18.00 | 10145 |
| 2023-10-18 | 26.71 | $17.80 | 1910 |
| 2023-10-17 | 26.64 | $18.00 | 100 |
| 2023-10-16 | 26.42 | $17.78 | 3325 |
| 2023-10-13 | 26.36 | $18.50 | 2615 |
| 2023-10-12 | 26.57 | $18.40 | 3180 |
| 2023-10-11 | 26.54 | $18.60 | 7490 |
| 2023-10-10 | 26.51 | $18.60 | 4690 |
| 2023-10-09 | 26.50 | $18.90 | 1800 |
| 2023-10-06 | 26.48 | $18.40 | 4250 |
| 2023-10-05 | 25.94 | $17.80 | 11960 |
| 2023-10-04 | 24.80 | $16.80 | 36955 |
| 2023-10-03 | 22.91 | $17.76 | 18270 |
| 2023-10-02 | 21.39 | $19.60 | 4605 |
| 2023-09-29 | 20.38 | $20.20 | 3105 |
| 2023-09-28 | 19.84 | $20.20 | 5450 |
| 2023-09-27 | 19.05 | $20.00 | 4230 |
| 2023-09-26 | 18.21 | $19.70 | 3385 |
| 2023-09-25 | 17.34 | $20.00 | 6180 |
| 2023-09-22 | 16.46 | $20.20 | 9865 |
| 2023-09-21 | 15.79 | $20.80 | 11495 |
| 2023-09-20 | 15.18 | $21.00 | 2905 |
| 2023-09-19 | 14.75 | $20.60 | 6025 |
| 2023-09-18 | 14.13 | $21.00 | 6025 |
| 2023-09-15 | 13.68 | $22.20 | 520 |
| 2023-09-14 | 13.95 | $22.40 | 365 |
| 2023-09-13 | 14.24 | $21.40 | 8350 |
| 2023-09-12 | 14.54 | $21.80 | 5255 |
| 2023-09-11 | 14.19 | $22.40 | 4615 |
| 2023-09-08 | 13.94 | $21.80 | 3685 |
| 2023-09-07 | 13.68 | $21.40 | 4570 |
| 2023-09-06 | 13.40 | $21.80 | 11360 |
| 2023-09-05 | 12.43 | $22.00 | 14805 |
| 2023-09-01 | 11.82 | $23.00 | 13595 |
| 2023-08-31 | 11.54 | $22.60 | 380 |
| 2023-08-30 | 11.36 | $24.00 | 2115 |
| 2023-08-29 | 11.67 | $23.40 | 560 |
| 2023-08-28 | 12.04 | $23.00 | 1050 |
| 2023-08-25 | 12.02 | $23.60 | 2770 |
| 2023-08-24 | 12.01 | $22.60 | 3625 |
| 2023-08-23 | 12.00 | $23.80 | 7150 |
| 2023-08-22 | 12.29 | $23.00 | 960 |
| 2023-08-21 | 12.42 | $23.40 | 2870 |
| 2023-08-18 | 12.36 | $23.80 | 1610 |
| 2023-08-17 | 12.30 | $23.40 | 785 |
| 2023-08-16 | 11.87 | $23.40 | 2580 |
| 2023-08-15 | 11.54 | $23.40 | 2240 |
| 2023-08-14 | 11.33 | $24.00 | 1870 |
| 2023-08-11 | 11.36 | $23.20 | 1855 |
| 2023-08-10 | 11.40 | $23.80 | 515 |
| 2023-08-09 | 11.86 | $24.20 | 250 |
| 2023-08-08 | 12.48 | $24.00 | 30 |
| 2023-08-07 | 12.99 | $24.00 | 680 |
| 2023-08-04 | 13.39 | $23.80 | 2660 |
| 2023-08-03 | 13.80 | $23.80 | 140 |
| 2023-08-02 | 14.49 | $24.00 | 1440 |
| 2023-08-01 | 15.22 | $24.20 | 3380 |
| 2023-07-31 | 15.51 | $24.80 | 3225 |
| 2023-07-28 | 15.52 | $24.80 | 4055 |
| 2023-07-27 | 15.53 | $24.40 | 6840 |
| 2023-07-26 | 15.40 | $24.80 | 15760 |
| 2023-07-25 | 15.26 | $25.00 | 4090 |
| 2023-07-24 | 15.41 | $25.40 | 5460 |
| 2023-07-21 | 15.57 | $24.20 | 105 |
| 2023-07-20 | 16.26 | $24.20 | 645 |
| 2023-07-19 | 16.98 | $23.40 | 2605 |
| 2023-07-18 | 17.07 | $23.00 | 605 |
| 2023-07-17 | 16.88 | $23.00 | 1130 |
| 2023-07-14 | 16.67 | $23.40 | 230 |
| 2023-07-13 | 16.64 | $23.60 | 200 |
| 2023-07-12 | 16.71 | $22.80 | 460 |
| 2023-07-11 | 16.36 | $22.40 | 460 |
| 2023-07-10 | 15.86 | $22.80 | 785 |
| 2023-07-07 | 15.32 | $23.40 | 2510 |
| 2023-07-06 | 15.20 | $22.40 | 770 |
| 2023-07-05 | 14.93 | $23.80 | 80 |
| 2023-07-03 | 15.36 | $22.80 | — |
| 2023-06-30 | 15.08 | $22.80 | 35 |
| 2023-06-29 | 14.78 | $22.20 | 350 |
| 2023-06-28 | 14.33 | $22.60 | 225 |
| 2023-06-27 | 13.93 | $22.00 | 360 |
| 2023-06-26 | 13.07 | $22.00 | 1710 |
| 2023-06-23 | 12.16 | $22.60 | 1620 |
| 2023-06-22 | 11.20 | $22.20 | 6985 |
| 2023-06-21 | 10.52 | $23.20 | 340 |
| 2023-06-20 | 10.26 | $24.40 | 350 |
| 2023-06-16 | 10.80 | $24.40 | 30 |
| 2023-06-15 | 11.36 | $24.00 | 625 |
| 2023-06-14 | 11.70 | $23.60 | 1545 |
| 2023-06-13 | 12.18 | $23.60 | 175 |
| 2023-06-12 | 12.69 | $23.00 | — |
| 2023-06-09 | 12.57 | $23.00 | 405 |
| 2023-06-08 | 12.44 | $23.20 | — |
| 2023-06-07 | 12.40 | $23.20 | 250 |
| 2023-06-06 | 12.36 | $22.00 | 720 |
| 2023-06-05 | 12.32 | $24.00 | 260 |
| 2023-06-02 | 12.82 | $23.60 | 80 |
| 2023-06-01 | 13.41 | $22.60 | 400 |
| 2023-05-31 | 13.66 | $22.60 | 2890 |
| 2023-05-30 | 13.65 | $21.40 | 3895 |
| 2023-05-26 | 13.23 | $22.80 | 1385 |
| 2023-05-25 | 13.08 | $22.40 | 7870 |
| 2023-05-24 | 13.24 | $23.80 | 740 |
| 2023-05-23 | 13.40 | $24.00 | 525 |
| 2023-05-22 | 13.23 | $24.40 | 1270 |
| 2023-05-19 | 13.05 | $23.40 | 125 |
| 2023-05-18 | 13.10 | $22.60 | 680 |
| 2023-05-17 | 13.28 | $23.00 | 4055 |
| 2023-05-16 | 13.96 | $23.40 | 245 |
| 2023-05-15 | 14.57 | $23.00 | 25 |
| 2023-05-12 | 14.88 | $22.80 | 465 |
| 2023-05-11 | 15.04 | $22.80 | 2500 |
| 2023-05-10 | 15.35 | $23.20 | 85 |
| 2023-05-09 | 15.79 | $22.40 | 12480 |
| 2023-05-08 | 16.26 | $23.60 | 3360 |
| 2023-05-05 | 16.65 | $23.00 | 1085 |
| 2023-05-04 | 17.48 | $22.80 | 3930 |
| 2023-05-03 | 18.36 | $24.00 | 60 |
| 2023-05-02 | 19.28 | $23.00 | 215 |
| 2023-05-01 | 20.25 | $23.80 | 5 |
| 2023-04-28 | 20.72 | $23.80 | 1690 |
| 2023-04-27 | 21.21 | $22.80 | 5 |
| 2023-04-26 | 22.30 | $23.20 | 70 |
| 2023-04-25 | 23.22 | $22.60 | 970 |
| 2023-04-24 | 24.19 | $23.00 | 1140 |
| 2023-04-21 | 24.92 | $23.00 | 825 |
| 2023-04-20 | 25.70 | $23.40 | 150 |
| 2023-04-19 | 26.09 | $23.80 | 645 |
| 2023-04-18 | 26.50 | $23.40 | 910 |
| 2023-04-17 | 26.94 | $24.80 | 1710 |
| 2023-04-14 | 27.39 | $23.40 | 8060 |
| 2023-04-13 | 28.15 | $24.40 | 830 |
| 2023-04-12 | 28.27 | $24.20 | 1140 |
| 2023-04-11 | 28.41 | $24.20 | 400 |
| 2023-04-10 | 28.80 | $24.20 | 105 |
| 2023-04-06 | 29.30 | $23.80 | 70 |
| 2023-04-05 | 30.00 | $24.00 | 370 |
| 2023-04-04 | 30.62 | $24.60 | 745 |
| 2023-04-03 | 31.72 | $25.40 | 4000 |
| 2023-03-31 | 32.88 | $23.20 | 425 |
| 2023-03-30 | 33.87 | $23.20 | 755 |
| 2023-03-29 | 34.90 | $23.40 | 230 |
| 2023-03-28 | 35.72 | $23.20 | 2750 |
| 2023-03-27 | 36.58 | $23.40 | 1810 |
| 2023-03-24 | 37.49 | $23.40 | 30 |
| 2023-03-23 | 37.76 | $23.60 | 6235 |
| 2023-03-22 | 38.06 | $24.40 | 1115 |
| 2023-03-21 | 38.51 | $24.00 | 3900 |
| 2023-03-20 | 38.57 | $22.40 | — |
| 2023-03-17 | 37.31 | $22.40 | 265 |
| 2023-03-16 | 35.98 | $22.40 | 375 |
| 2023-03-15 | 34.58 | $22.80 | 2650 |
| 2023-03-14 | 33.11 | $23.00 | 4265 |
| 2023-03-13 | 31.81 | $23.00 | 3780 |
| 2023-03-10 | 30.63 | $24.00 | 2290 |
| 2023-03-09 | 29.55 | $23.40 | 8040 |
| 2023-03-08 | 28.41 | $25.00 | 60 |
| 2023-03-07 | 27.70 | $24.40 | 3385 |
| 2023-03-06 | 26.95 | $24.40 | 2525 |
| 2023-03-03 | 26.23 | $25.60 | 445 |
| 2023-03-02 | 25.67 | $25.40 | 185 |
| 2023-03-01 | 24.94 | $25.60 | 2055 |
| 2023-02-28 | 24.16 | $25.00 | 480 |
| 2023-02-27 | 23.75 | $25.60 | 1270 |
| 2023-02-24 | 23.57 | $25.20 | 4415 |
| 2023-02-23 | 23.23 | $25.40 | 1645 |
| 2023-02-22 | 22.09 | $25.40 | 800 |
| 2023-02-21 | 20.90 | $25.00 | 3200 |
| 2023-02-17 | 19.77 | $26.00 | 520 |
| 2023-02-16 | 18.71 | $26.60 | 3955 |
| 2023-02-15 | 17.59 | $27.00 | 1115 |
| 2023-02-14 | 16.47 | $26.60 | 930 |
| 2023-02-13 | 15.56 | $27.00 | 1240 |
| 2023-02-10 | 14.59 | $27.00 | 205 |
| 2023-02-09 | 13.84 | $27.20 | 2125 |
| 2023-02-08 | 13.05 | $27.20 | 195 |
| 2023-02-07 | 12.66 | $28.00 | 1730 |
| 2023-02-06 | 12.12 | $27.60 | 405 |
| 2023-02-03 | 11.32 | $27.20 | 275 |
| 2023-02-02 | 11.20 | $27.20 | 410 |
| 2023-02-01 | 10.82 | $27.60 | 85 |
| 2023-01-31 | 11.23 | $28.00 | 1640 |
| 2023-01-30 | 11.66 | $27.40 | 5400 |
| 2023-01-27 | 12.22 | $28.80 | 555 |
| 2023-01-26 | 12.45 | $28.80 | 50 |
| 2023-01-25 | 12.95 | $28.80 | 25 |
| 2023-01-24 | 13.47 | $29.40 | 195 |
| 2023-01-23 | 14.01 | $28.80 | 500 |
| 2023-01-20 | 14.24 | $29.40 | 575 |
| 2023-01-19 | 14.47 | $29.00 | 240 |
| 2023-01-18 | 14.61 | $29.20 | 165 |
| 2023-01-17 | 14.84 | $29.00 | 130 |
| 2023-01-13 | 14.97 | $28.60 | 25 |
| 2023-01-12 | 14.78 | $28.00 | 130 |
| 2023-01-11 | 14.22 | $28.00 | 80 |
| 2023-01-10 | 13.64 | $28.40 | — |
| 2023-01-09 | 13.23 | $28.40 | 190 |
| 2023-01-06 | 12.81 | $28.20 | 855 |
| 2023-01-05 | 12.26 | $26.20 | 695 |
| 2023-01-04 | 11.36 | $28.00 | 4525 |
| 2023-01-03 | 10.94 | $29.00 | 175 |
| 2022-12-30 | 10.80 | $28.00 | 320 |
| 2022-12-29 | 10.66 | $29.00 | 855 |
| 2022-12-28 | 11.01 | $29.00 | — |
| 2022-12-27 | 11.43 | $29.00 | 260 |
| 2022-12-23 | 11.87 | $29.00 | 30 |
| 2022-12-22 | 11.95 | $28.40 | 1140 |
| 2022-12-21 | 12.48 | $28.20 | 1790 |
| 2022-12-20 | 13.03 | $29.60 | — |
| 2022-12-19 | 12.90 | $29.60 | 30 |
| 2022-12-16 | 12.76 | $30.00 | 2680 |
| 2022-12-15 | 12.39 | $30.00 | 640 |
| 2022-12-14 | 12.01 | $28.40 | — |
| 2022-12-13 | 12.23 | $28.40 | 790 |
| 2022-12-12 | 12.46 | $30.00 | 130 |
| 2022-12-09 | 12.41 | $29.00 | — |
| 2022-12-08 | 12.76 | $29.00 | 1625 |
| 2022-12-07 | 13.13 | $28.80 | 250 |
| 2022-12-06 | 13.38 | $28.80 | 2125 |
| 2022-12-05 | 14.02 | $30.00 | 710 |
| 2022-12-02 | 14.19 | $30.00 | — |
| 2022-12-01 | 14.77 | $30.00 | 600 |
| 2022-11-30 | 15.38 | $30.40 | 95 |
| 2022-11-29 | 16.13 | $30.20 | 100 |
| 2022-11-28 | 16.95 | $29.60 | 75 |
| 2022-11-25 | 17.71 | $30.60 | — |
| 2022-11-23 | 18.29 | $30.60 | 50 |
| 2022-11-22 | 18.89 | $30.00 | 35 |
| 2022-11-21 | 19.25 | $30.00 | 445 |
| 2022-11-18 | 19.62 | $30.40 | 75 |
| 2022-11-17 | 19.54 | $31.20 | 405 |
| 2022-11-16 | 19.46 | $31.20 | 355 |
| 2022-11-15 | 19.70 | $31.00 | — |
| 2022-11-14 | 20.40 | $31.00 | 870 |
| 2022-11-11 | 21.13 | $31.20 | 785 |
| 2022-11-10 | 21.47 | $29.80 | 195 |
| 2022-11-09 | 21.06 | $29.40 | 605 |
| 2022-11-08 | 20.63 | $30.00 | 55 |
| 2022-11-07 | 20.40 | $29.80 | 490 |
| 2022-11-04 | 20.16 | $29.20 | 50 |
| 2022-11-03 | 19.25 | $29.20 | 390 |
| 2022-11-02 | 18.30 | $30.20 | 50 |
| 2022-11-01 | 18.30 | $30.20 | 600 |
| 2022-10-31 | 18.30 | $29.40 | 125 |
| 2022-10-28 | 18.49 | $30.20 | 75 |
| 2022-10-27 | 18.69 | $29.40 | 135 |
| 2022-10-26 | 18.99 | $30.00 | 255 |
| 2022-10-25 | 19.31 | $30.00 | 650 |
| 2022-10-24 | 19.64 | $30.00 | 10 |
| 2022-10-21 | 19.99 | $30.00 | 1375 |
| 2022-10-20 | 20.36 | $29.60 | 525 |
| 2022-10-19 | 20.35 | $29.60 | 60 |
| 2022-10-18 | 20.34 | $29.60 | 225 |
| 2022-10-17 | 20.33 | $30.00 | 260 |
| 2022-10-14 | 20.64 | $30.40 | 50 |
| 2022-10-13 | 21.49 | $29.00 | — |
| 2022-10-12 | 21.70 | $29.00 | 80 |
| 2022-10-11 | 21.93 | $30.00 | 185 |
| 2022-10-10 | 22.17 | $29.20 | 155 |
| 2022-10-07 | 22.78 | $30.20 | 380 |
| 2022-10-06 | 23.42 | $30.40 | — |
| 2022-10-05 | 24.63 | $30.40 | 2015 |
| 2022-10-04 | 25.90 | $30.20 | 105 |
| 2022-10-03 | 26.73 | $30.00 | 465 |
| 2022-09-30 | 27.60 | $29.80 | 545 |
| 2022-09-29 | 27.96 | $29.60 | 660 |
| 2022-09-28 | 28.40 | $27.80 | 1630 |
| 2022-09-27 | 27.78 | $28.00 | 340 |
| 2022-09-26 | 27.13 | $27.80 | 3835 |
| 2022-09-23 | 26.33 | $27.00 | 490 |
| 2022-09-22 | 25.49 | $30.20 | 175 |
| 2022-09-21 | 25.35 | $29.20 | — |
| 2022-09-20 | 24.59 | $29.20 | 1560 |
| 2022-09-19 | 23.79 | $29.80 | 240 |
| 2022-09-16 | 22.95 | $30.20 | 380 |
| 2022-09-15 | 22.27 | $31.00 | — |
| 2022-09-14 | 21.86 | $31.00 | 3675 |
| 2022-09-13 | 21.42 | $31.20 | 14280 |
| 2022-09-12 | 21.08 | $31.80 | 110 |
| 2022-09-09 | 20.91 | $31.00 | 360 |
| 2022-09-08 | 20.30 | $29.40 | 300 |
| 2022-09-07 | 19.43 | $30.00 | 440 |
| 2022-09-06 | 18.17 | $30.00 | 400 |
| 2022-09-02 | 16.84 | $31.60 | 130 |
| 2022-09-01 | 15.73 | $29.00 | 3290 |
| 2022-08-31 | 14.33 | $31.20 | 520 |
| 2022-08-30 | 13.51 | $31.60 | 935 |
| 2022-08-29 | 12.99 | $33.00 | 610 |
| 2022-08-26 | 13.12 | $32.80 | 2935 |
| 2022-08-25 | 13.24 | $33.20 | 375 |
| 2022-08-24 | 13.76 | $33.60 | 3460 |
| 2022-08-23 | 14.29 | $33.20 | 2215 |
| 2022-08-22 | 15.04 | $32.00 | 8100 |
| 2022-08-19 | 15.83 | $33.60 | 740 |
| 2022-08-18 | 15.82 | $34.00 | 3125 |
| 2022-08-17 | 15.82 | $32.40 | 365 |
| 2022-08-16 | 15.98 | $34.00 | 3865 |
| 2022-08-15 | 15.70 | $32.80 | 1090 |
| 2022-08-12 | 15.81 | $30.80 | 990 |
| 2022-08-11 | 16.62 | $31.80 | 1805 |
| 2022-08-10 | 16.86 | $32.00 | 1800 |
| 2022-08-09 | 17.12 | $32.60 | 355 |
| 2022-08-08 | 17.69 | $30.20 | 1730 |
| 2022-08-05 | 18.29 | $31.20 | 790 |
| 2022-08-04 | 18.80 | $30.40 | 1280 |
| 2022-08-03 | 19.33 | $31.00 | 2505 |
| 2022-08-02 | 19.98 | $31.20 | 330 |
| 2022-08-01 | 20.68 | $31.20 | 780 |
| 2022-07-29 | 21.41 | $30.40 | 3640 |
| 2022-07-28 | 22.07 | $30.00 | 3625 |
| 2022-07-27 | 22.23 | $29.00 | — |
| 2022-07-26 | 22.39 | $29.00 | 655 |
| 2022-07-25 | 22.56 | $27.40 | 215 |
| 2022-07-22 | 22.74 | $29.20 | 260 |
| 2022-07-21 | 23.80 | $27.60 | 1805 |
| 2022-07-20 | 24.03 | $27.20 | 1220 |
| 2022-07-19 | 24.01 | $27.40 | 70 |
| 2022-07-18 | 23.99 | $26.60 | 55 |
| 2022-07-15 | 23.44 | $25.60 | 1055 |
| 2022-07-14 | 22.58 | $26.20 | 10 |
| 2022-07-13 | 22.16 | $26.40 | 130 |
| 2022-07-12 | 21.72 | $26.40 | 270 |
| 2022-07-11 | 21.48 | $26.60 | 140 |
| 2022-07-08 | 21.31 | $26.60 | 175 |
| 2022-07-07 | 21.13 | $26.60 | 235 |
| 2022-07-06 | 20.94 | $26.80 | 200 |
| 2022-07-05 | 20.25 | $26.20 | 395 |
| 2022-07-01 | 19.59 | $27.40 | 1375 |
| 2022-06-30 | 18.89 | $27.60 | 720 |
| 2022-06-29 | 18.47 | $28.00 | 225 |
| 2022-06-28 | 18.37 | $29.20 | 290 |
| 2022-06-27 | 18.50 | $29.20 | 380 |
| 2022-06-24 | 18.06 | $29.00 | 165 |
| 2022-06-23 | 17.47 | $29.00 | 425 |
| 2022-06-22 | 16.85 | $27.00 | 550 |
| 2022-06-21 | 15.31 | $29.60 | 465 |
| 2022-06-17 | 13.96 | $27.20 | 2415 |
| 2022-06-16 | 12.11 | $28.20 | 4025 |
| 2022-06-15 | 10.49 | $30.40 | — |
| 2022-06-14 | 9.63 | $30.40 | 2400 |
| 2022-06-13 | 8.73 | $30.20 | 2880 |
| 2022-06-10 | 8.08 | $30.80 | 1315 |
| 2022-06-09 | 8.06 | $31.40 | 205 |
| 2022-06-08 | 8.46 | $31.00 | 490 |
| 2022-06-07 | 8.58 | $31.40 | 545 |
| 2022-06-06 | 8.71 | $31.00 | 80 |
| 2022-06-03 | 8.84 | $30.60 | 430 |
| 2022-06-02 | 8.98 | $30.80 | 185 |
| 2022-06-01 | 8.86 | $30.80 | 685 |
| 2022-05-31 | 8.83 | $31.20 | 1040 |
| 2022-05-27 | 9.16 | $30.80 | 1285 |
| 2022-05-26 | 9.50 | $31.00 | 220 |
| 2022-05-25 | 9.85 | $31.20 | 565 |
| 2022-05-24 | 10.05 | $31.00 | 1080 |
| 2022-05-23 | 10.37 | $30.80 | 810 |
| 2022-05-20 | 10.71 | $30.60 | 975 |
| 2022-05-19 | 11.05 | $30.20 | 3640 |
| 2022-05-18 | 11.18 | $29.60 | 635 |
| 2022-05-17 | 10.94 | $30.20 | 175 |
| 2022-05-16 | 10.70 | $29.60 | 2520 |
| 2022-05-13 | 10.53 | $29.80 | 5 |
| 2022-05-12 | 10.11 | $29.00 | 55 |
| 2022-05-11 | 9.18 | $29.60 | 620 |
| 2022-05-10 | 8.20 | $29.80 | 775 |
| 2022-05-09 | 7.54 | $29.40 | 455 |
| 2022-05-06 | 6.85 | $31.20 | 10 |
| 2022-05-05 | 7.16 | $31.20 | 160 |
| 2022-05-04 | 7.49 | $31.40 | 325 |
| 2022-05-03 | 7.72 | $31.40 | 1840 |
| 2022-05-02 | 7.97 | $29.60 | 2650 |
| 2022-04-29 | 7.77 | $30.40 | 165 |
| 2022-04-28 | 7.98 | $30.20 | 140 |
| 2022-04-27 | 8.08 | $29.80 | 100 |
| 2022-04-26 | 7.95 | $29.20 | 220 |
| 2022-04-25 | 7.80 | $29.60 | 2295 |
| 2022-04-22 | 7.42 | $30.40 | 875 |
| 2022-04-21 | 7.66 | $30.40 | 2185 |
| 2022-04-20 | 7.80 | $31.00 | 935 |
| 2022-04-19 | 7.94 | $31.20 | 2690 |
| 2022-04-18 | 7.85 | $31.20 | 1050 |
| 2022-04-14 | 8.18 | $31.00 | 1460 |
| 2022-04-13 | 8.47 | $31.00 | 2025 |
| 2022-04-12 | 8.77 | $31.60 | 115 |
| 2022-04-11 | 8.68 | $31.80 | 2350 |
| 2022-04-08 | 8.47 | $31.20 | 260 |
| 2022-04-07 | 8.44 | $31.60 | 1725 |
| 2022-04-06 | 8.41 | $31.20 | 815 |
| 2022-04-05 | 8.26 | $32.40 | 1055 |
| 2022-04-04 | 7.87 | $31.40 | 100 |
| 2022-04-01 | 8.13 | $31.40 | 335 |
| 2022-03-31 | 8.06 | $31.60 | 885 |
| 2022-03-30 | 7.98 | $30.80 | 1985 |
| 2022-03-29 | 8.19 | $30.60 | 80 |
| 2022-03-28 | 8.42 | $31.00 | 115 |
| 2022-03-25 | 8.44 | $31.20 | 960 |
| 2022-03-24 | 8.46 | $30.60 | 635 |
| 2022-03-23 | 8.66 | $31.40 | 2600 |
| 2022-03-22 | 8.35 | $31.00 | 4965 |
| 2022-03-21 | 8.19 | $30.00 | 240 |
| 2022-03-18 | 8.28 | $30.60 | 245 |
| 2022-03-17 | 8.39 | $29.40 | — |
| 2022-03-16 | 8.60 | $29.40 | 425 |
| 2022-03-15 | 8.82 | $29.40 | 550 |
| 2022-03-14 | 9.06 | $28.40 | 1310 |
| 2022-03-11 | 9.03 | $30.40 | 1370 |
| 2022-03-10 | 9.40 | $29.80 | 855 |
| 2022-03-09 | 9.71 | $30.40 | 500 |
| 2022-03-08 | 9.92 | $30.40 | 255 |
| 2022-03-07 | 10.25 | $30.00 | 780 |
| 2022-03-04 | 10.49 | $29.80 | 2100 |
| 2022-03-03 | 10.84 | $30.00 | 900 |
| 2022-03-02 | 11.01 | $30.60 | 11295 |
| 2022-03-01 | 10.96 | $30.80 | 65 |
| 2022-02-28 | 11.50 | $31.20 | 140 |
| 2022-02-25 | 12.07 | $30.00 | 350 |
| 2022-02-24 | 12.06 | $29.60 | 490 |
| 2022-02-23 | 12.06 | $30.00 | 14020 |
| 2022-02-22 | 12.05 | $30.80 | 680 |
| 2022-02-18 | 12.63 | $30.60 | 640 |
| 2022-02-17 | 13.12 | $31.20 | 50 |
| 2022-02-16 | 13.56 | $31.40 | 50 |
| 2022-02-15 | 14.02 | $30.40 | 325 |
| 2022-02-14 | 14.71 | $30.80 | 1070 |
| 2022-02-11 | 15.33 | $30.60 | 660 |
| 2022-02-10 | 15.97 | $31.00 | 940 |
| 2022-02-09 | 16.79 | $30.60 | 80 |
| 2022-02-08 | 17.25 | $30.00 | 835 |
| 2022-02-07 | 17.73 | $30.40 | 1875 |
| 2022-02-04 | 18.50 | $31.00 | 630 |
| 2022-02-03 | 19.30 | $29.00 | 15 |
| 2022-02-02 | 19.12 | $30.00 | 1345 |
| 2022-02-01 | 18.92 | $29.00 | 460 |
| 2022-01-31 | 17.97 | $28.80 | 2895 |
| 2022-01-28 | 16.96 | $29.60 | 245 |
| 2022-01-27 | 15.90 | $29.40 | 75 |
| 2022-01-26 | 15.45 | $29.40 | 200 |
| 2022-01-25 | 14.84 | $29.20 | 110 |
| 2022-01-24 | 14.07 | $28.80 | 425 |
| 2022-01-21 | 13.27 | $29.20 | 105 |
| 2022-01-20 | 13.00 | $29.80 | 230 |
| 2022-01-19 | 13.34 | $30.80 | 50 |
| 2022-01-18 | 13.84 | $30.80 | 430 |
| 2022-01-14 | 14.36 | $30.60 | 310 |
| 2022-01-13 | 14.43 | $30.40 | 575 |
| 2022-01-12 | 14.82 | $30.20 | 580 |
| 2022-01-11 | 15.22 | $30.40 | 265 |
| 2022-01-10 | 15.15 | $30.40 | 95 |
| 2022-01-07 | 14.96 | $29.60 | 350 |
| 2022-01-06 | 15.12 | $29.60 | 45 |
| 2022-01-05 | 15.29 | $29.40 | 335 |
| 2022-01-04 | 15.47 | $30.00 | 1165 |
| 2022-01-03 | 15.66 | $28.60 | 480 |
| 2021-12-31 | 15.86 | $29.00 | 2080 |
| 2021-12-30 | 16.50 | $28.20 | 50 |
| 2021-12-29 | 17.35 | $29.00 | 410 |
| 2021-12-28 | 18.24 | $27.60 | 265 |
| 2021-12-27 | 18.65 | $27.60 | 175 |
| 2021-12-23 | 19.09 | $28.00 | 125 |
| 2021-12-22 | 19.71 | $27.40 | 345 |
| 2021-12-21 | 20.36 | $28.00 | 115 |
| 2021-12-20 | 21.04 | $26.80 | 525 |
| 2021-12-17 | 21.51 | $28.40 | 5 |
| 2021-12-16 | 22.59 | $28.60 | 555 |
| 2021-12-15 | 23.73 | $25.60 | — |
| 2021-12-14 | 23.46 | $25.60 | 275 |
| 2021-12-13 | 23.16 | $26.60 | 910 |
| 2021-12-10 | 23.28 | $27.60 | 350 |
| 2021-12-09 | 23.54 | $28.40 | 3135 |
| 2021-12-08 | 23.83 | $28.40 | 1130 |
| 2021-12-07 | 24.13 | $27.20 | 1740 |
| 2021-12-06 | 24.02 | $26.20 | 2100 |
| 2021-12-03 | 23.21 | $26.00 | 320 |
| 2021-12-02 | 22.36 | $27.00 | 3260 |
| 2021-12-01 | 21.46 | $27.00 | 290 |
| 2021-11-30 | 20.67 | $27.00 | 10105 |
| 2021-11-29 | 19.83 | $28.00 | 2250 |
| 2021-11-26 | 19.26 | $26.80 | 1675 |
| 2021-11-24 | 18.67 | $28.80 | 455 |
| 2021-11-23 | 18.57 | $29.20 | 400 |
| 2021-11-22 | 18.60 | $29.40 | 1000 |
| 2021-11-19 | 18.63 | $29.40 | 860 |
| 2021-11-18 | 18.67 | $29.20 | 820 |
| 2021-11-17 | 19.02 | $29.20 | 1785 |
| 2021-11-16 | 19.22 | $28.40 | 1505 |
| 2021-11-15 | 18.89 | $28.60 | 120 |
| 2021-11-12 | 18.55 | $28.40 | 1165 |
| 2021-11-11 | 18.10 | $28.00 | 1365 |
| 2021-11-10 | 17.46 | $27.80 | 3480 |
| 2021-11-09 | 16.77 | $29.00 | 2040 |
| 2021-11-08 | 16.24 | $29.00 | 2305 |
| 2021-11-05 | 15.60 | $28.60 | 2710 |
| 2021-11-04 | 14.92 | $29.40 | 590 |
| 2021-11-03 | 14.42 | $31.00 | 270 |
| 2021-11-02 | 14.12 | $29.40 | 7420 |
| 2021-11-01 | 13.81 | $32.60 | 565 |
| 2021-10-29 | 14.38 | $32.00 | 940 |
| 2021-10-28 | 15.04 | $31.60 | 2355 |
| 2021-10-27 | 15.67 | $32.20 | 3130 |
| 2021-10-26 | 16.48 | $32.00 | 2020 |
| 2021-10-25 | 17.34 | $32.00 | 60 |
| 2021-10-22 | 18.15 | $31.60 | 170 |
| 2021-10-21 | 18.96 | $32.20 | 690 |
| 2021-10-20 | 19.91 | $32.40 | 1655 |
| 2021-10-19 | 20.91 | $33.00 | 2755 |
| 2021-10-18 | 21.82 | $31.80 | 1315 |
| 2021-10-15 | 22.83 | $30.00 | 1865 |
| 2021-10-14 | 23.53 | $30.60 | 3320 |
| 2021-10-13 | 24.27 | $28.40 | 6470 |
| 2021-10-12 | 24.46 | $28.60 | 40095 |
| 2021-10-11 | 24.66 | $35.60 | 2575 |
| 2021-10-08 | 24.82 | $35.20 | 640 |
| 2021-10-07 | 24.49 | $35.20 | 410 |
| 2021-10-06 | 24.14 | $33.20 | 1045 |
| 2021-10-05 | 24.39 | $33.00 | 26650 |
| 2021-10-04 | 24.47 | $34.20 | 1195 |
| 2021-10-01 | 24.56 | $32.40 | 490 |
| 2021-09-30 | 25.16 | $32.00 | 70 |
| 2021-09-29 | 25.91 | $32.00 | 1170 |
| 2021-09-28 | 26.71 | $31.60 | 1430 |
| 2021-09-27 | 27.55 | $32.40 | 2110 |
| 2021-09-24 | 28.29 | $33.00 | 500 |
| 2021-09-23 | 28.79 | $30.00 | — |
| 2021-09-22 | 30.18 | $30.00 | 10 |
| 2021-09-21 | 31.65 | $32.40 | 330 |
| 2021-09-20 | 32.44 | $32.00 | 80 |
| 2021-09-17 | 33.40 | $31.40 | 260 |
| 2021-09-16 | 33.71 | $31.60 | — |
| 2021-09-15 | 33.95 | $31.60 | 30 |
| 2021-09-14 | 34.19 | $32.40 | 10 |
| 2021-09-13 | 33.70 | $31.00 | 445 |
| 2021-09-10 | 33.26 | $31.00 | 410 |
| 2021-09-09 | 33.00 | $30.40 | 250 |
| 2021-09-08 | 32.87 | $31.00 | 45 |
| 2021-09-07 | 32.73 | $30.00 | 130 |
| 2021-09-03 | 32.58 | $30.00 | — |
| 2021-09-02 | 33.08 | $30.00 | 770 |
| 2021-09-01 | 33.62 | $31.00 | 25 |
| 2021-08-31 | 33.74 | $31.80 | 115 |
| 2021-08-30 | 33.87 | $31.00 | — |
| 2021-08-27 | 34.20 | $31.00 | 340 |
| 2021-08-26 | 34.54 | $30.80 | 115 |
| 2021-08-25 | 34.90 | $31.00 | 145 |
| 2021-08-24 | 35.05 | $30.20 | 50 |
| 2021-08-23 | 35.37 | $30.60 | 375 |
| 2021-08-20 | 35.70 | $30.00 | 835 |
| 2021-08-19 | 36.17 | $30.00 | — |
| 2021-08-18 | 36.32 | $30.00 | 25 |
| 2021-08-17 | 36.47 | $30.40 | 1605 |
| 2021-08-16 | 36.63 | $30.40 | 480 |
| 2021-08-13 | 36.80 | $28.60 | 140 |
| 2021-08-12 | 37.38 | $31.00 | 30 |
| 2021-08-11 | 37.19 | $29.00 | — |
| 2021-08-10 | 37.31 | $29.00 | — |
| 2021-08-09 | 37.44 | $29.00 | 1120 |
| 2021-08-06 | 37.58 | $29.60 | 50 |
| 2021-08-05 | 37.60 | $30.40 | 125 |
| 2021-08-04 | 37.06 | $28.20 | 110 |
| 2021-08-03 | 36.63 | $29.20 | 75 |
| 2021-08-02 | 35.82 | $29.60 | — |
| 2021-07-30 | 34.81 | $29.60 | 700 |
| 2021-07-29 | 33.76 | $29.60 | 100 |
| 2021-07-28 | 32.69 | $30.40 | 330 |
| 2021-07-27 | 31.30 | $30.40 | 410 |
| 2021-07-26 | 29.83 | $29.40 | 1250 |
| 2021-07-23 | 28.37 | $27.60 | — |
| 2021-07-22 | 26.99 | $27.60 | 115 |
| 2021-07-21 | 25.54 | $26.60 | 2290 |
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