Is Compañía Cervecerías Unidas S.A. (CCU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compañía Cervecerías Unidas S.A. (CCU) research center and poll results.
NYSE : CCU
Compañía Cervecerías Unidas S.A.
$11.32 USD
$0.21 (1.89%)
- Volume
- 167.99K
- Average Volume
- 162.58K
- Market Capitalization
- $2.09B
- P/E Ratio
- 17.07
- Dividend Yield
- 3.03%
- Price Target
- $9.70
- Year High
- $15.36
- Year Low
- $10.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $2.04
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
11.19
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.43
Average
13.53
Maximum
20.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.19 | $11.41 | 29307 |
| 2026-07-15 | 11.21 | $11.32 | 199400 |
| 2026-07-14 | 11.23 | $11.11 | 327100 |
| 2026-07-13 | 11.25 | $11.03 | 86200 |
| 2026-07-10 | 11.27 | $11.10 | 126200 |
| 2026-07-09 | 11.27 | $10.96 | 178913 |
| 2026-07-08 | 11.27 | $10.90 | 75647 |
| 2026-07-07 | 11.27 | $11.13 | 78100 |
| 2026-07-06 | 11.27 | $11.29 | 379738 |
| 2026-07-02 | 11.26 | $11.09 | 438100 |
| 2026-07-01 | 11.27 | $10.80 | 201413 |
| 2026-06-30 | 11.30 | $11.20 | 396100 |
| 2026-06-29 | 11.33 | $11.18 | 65326 |
| 2026-06-26 | 11.36 | $11.39 | 235744 |
| 2026-06-25 | 11.38 | $11.23 | 46000 |
| 2026-06-24 | 11.42 | $11.14 | 52112 |
| 2026-06-23 | 11.45 | $11.40 | 71708 |
| 2026-06-22 | 11.46 | $11.41 | 88027 |
| 2026-06-18 | 11.48 | $11.28 | 56028 |
| 2026-06-17 | 11.49 | $11.43 | 76900 |
| 2026-06-16 | 11.50 | $11.71 | 68300 |
| 2026-06-15 | 11.49 | $11.79 | 83319 |
| 2026-06-12 | 11.47 | $11.52 | 43907 |
| 2026-06-11 | 11.48 | $11.48 | 96200 |
| 2026-06-10 | 11.50 | $10.98 | 78300 |
| 2026-06-09 | 11.54 | $11.09 | 150900 |
| 2026-06-08 | 11.57 | $10.92 | 105933 |
| 2026-06-05 | 11.63 | $11.03 | 87316 |
| 2026-06-04 | 11.68 | $11.18 | 101900 |
| 2026-06-03 | 11.71 | $11.25 | 78500 |
| 2026-06-02 | 11.72 | $11.48 | 97723 |
| 2026-06-01 | 11.70 | $11.73 | 136448 |
| 2026-05-29 | 11.67 | $11.78 | 401405 |
| 2026-05-28 | 11.66 | $11.76 | 177900 |
| 2026-05-27 | 11.61 | $12.08 | 1.3M |
| 2026-05-26 | 11.57 | $11.79 | 95200 |
| 2026-05-22 | 11.55 | $11.53 | 83116 |
| 2026-05-21 | 11.54 | $11.73 | 56002 |
| 2026-05-20 | 11.52 | $11.63 | 75600 |
| 2026-05-19 | 11.51 | $11.47 | 88119 |
| 2026-05-18 | 11.52 | $11.61 | 218000 |
| 2026-05-15 | 11.55 | $11.37 | 80600 |
| 2026-05-14 | 11.60 | $11.77 | 70500 |
| 2026-05-13 | 11.62 | $11.82 | 102800 |
| 2026-05-12 | 11.64 | $11.74 | 136443 |
| 2026-05-11 | 11.66 | $11.81 | 92818 |
| 2026-05-08 | 11.69 | $11.94 | 122805 |
| 2026-05-07 | 11.72 | $12.03 | 166049 |
| 2026-05-06 | 11.74 | $11.97 | 145225 |
| 2026-05-05 | 11.75 | $11.38 | 186400 |
| 2026-05-04 | 11.77 | $11.07 | 111300 |
| 2026-05-01 | 11.82 | $11.21 | 100800 |
| 2026-04-30 | 11.84 | $11.43 | 155600 |
| 2026-04-29 | 11.86 | $10.90 | 201700 |
| 2026-04-28 | 11.88 | $11.20 | 94400 |
| 2026-04-27 | 11.88 | $11.32 | 138200 |
| 2026-04-24 | 11.86 | $11.45 | 178720 |
| 2026-04-23 | 11.83 | $11.19 | 351027 |
| 2026-04-22 | 11.82 | $11.58 | 313316 |
| 2026-04-21 | 11.79 | $11.70 | 163425 |
| 2026-04-20 | 11.77 | $12.09 | 221406 |
| 2026-04-17 | 11.73 | $12.30 | 304633 |
| 2026-04-16 | 11.70 | $12.23 | 88717 |
| 2026-04-15 | 11.66 | $12.16 | 73230 |
| 2026-04-14 | 11.64 | $12.27 | 89520 |
| 2026-04-13 | 11.62 | $12.44 | 172500 |
| 2026-04-10 | 11.58 | $12.54 | 102800 |
| 2026-04-09 | 11.53 | $12.40 | 124041 |
| 2026-04-08 | 11.51 | $12.18 | 105500 |
| 2026-04-07 | 11.50 | $11.77 | 115119 |
| 2026-04-06 | 11.51 | $11.96 | 80300 |
| 2026-04-02 | 11.50 | $11.73 | 162701 |
| 2026-04-01 | 11.51 | $11.74 | 174208 |
| 2026-03-31 | 11.56 | $11.35 | 228686 |
| 2026-03-30 | 11.61 | $11.11 | 142309 |
| 2026-03-27 | 11.71 | $11.05 | 123638 |
| 2026-03-26 | 11.82 | $10.76 | 217500 |
| 2026-03-25 | 11.96 | $11.01 | 225000 |
| 2026-03-24 | 12.10 | $11.10 | 300900 |
| 2026-03-23 | 12.25 | $11.25 | 217504 |
| 2026-03-20 | 12.39 | $11.20 | 317000 |
| 2026-03-19 | 12.53 | $11.67 | 471332 |
| 2026-03-18 | 12.65 | $11.54 | 247209 |
| 2026-03-17 | 12.79 | $11.76 | 248100 |
| 2026-03-16 | 12.91 | $11.76 | 197000 |
| 2026-03-13 | 13.05 | $11.64 | 178413 |
| 2026-03-12 | 13.20 | $11.64 | 409600 |
| 2026-03-11 | 13.36 | $11.98 | 232717 |
| 2026-03-10 | 13.48 | $12.00 | 374921 |
| 2026-03-09 | 13.62 | $11.88 | 276938 |
| 2026-03-06 | 13.75 | $11.75 | 191805 |
| 2026-03-05 | 13.87 | $12.00 | 259000 |
| 2026-03-04 | 13.99 | $12.75 | 527100 |
| 2026-03-03 | 14.09 | $12.43 | 463200 |
| 2026-03-02 | 14.19 | $13.01 | 268442 |
| 2026-02-27 | 14.28 | $13.34 | 150549 |
| 2026-02-26 | 14.37 | $13.49 | 231900 |
| 2026-02-25 | 14.44 | $13.73 | 491649 |
| 2026-02-24 | 14.51 | $14.22 | 428111 |
| 2026-02-23 | 14.56 | $13.96 | 147100 |
| 2026-02-20 | 14.60 | $14.08 | 109749 |
| 2026-02-19 | 14.64 | $14.06 | 281200 |
| 2026-02-18 | 14.66 | $14.27 | 89200 |
| 2026-02-17 | 14.66 | $14.29 | 95800 |
| 2026-02-13 | 14.64 | $14.54 | 179120 |
| 2026-02-12 | 14.62 | $14.53 | 143730 |
| 2026-02-11 | 14.62 | $14.79 | 206940 |
| 2026-02-10 | 14.59 | $14.53 | 103600 |
| 2026-02-09 | 14.57 | $14.80 | 154727 |
| 2026-02-06 | 14.53 | $14.48 | 205700 |
| 2026-02-05 | 14.50 | $14.17 | 212934 |
| 2026-02-04 | 14.46 | $14.26 | 246944 |
| 2026-02-03 | 14.42 | $14.82 | 373575 |
| 2026-02-02 | 14.33 | $14.48 | 171000 |
| 2026-01-30 | 14.24 | $14.67 | 152600 |
| 2026-01-29 | 14.14 | $15.13 | 206017 |
| 2026-01-28 | 14.03 | $14.95 | 168700 |
| 2026-01-27 | 13.91 | $15.25 | 136300 |
| 2026-01-26 | 13.80 | $15.08 | 250600 |
| 2026-01-23 | 13.68 | $14.79 | 171112 |
| 2026-01-22 | 13.58 | $14.82 | 181600 |
| 2026-01-21 | 13.46 | $14.64 | 184000 |
| 2026-01-20 | 13.36 | $14.24 | 203500 |
| 2026-01-16 | 13.27 | $13.92 | 207528 |
| 2026-01-15 | 13.19 | $14.10 | 188900 |
| 2026-01-14 | 13.13 | $14.39 | 76000 |
| 2026-01-13 | 13.06 | $14.29 | 217209 |
| 2026-01-12 | 13.02 | $14.16 | 196500 |
| 2026-01-09 | 12.97 | $14.01 | 238900 |
| 2026-01-08 | 12.92 | $13.79 | 190500 |
| 2026-01-07 | 12.87 | $13.48 | 390349 |
| 2026-01-06 | 12.84 | $13.31 | 197248 |
| 2026-01-05 | 12.82 | $13.09 | 173028 |
| 2026-01-02 | 12.83 | $12.67 | 87706 |
| 2025-12-31 | 12.87 | $12.76 | 58414 |
| 2025-12-30 | 12.90 | $12.80 | 84600 |
| 2025-12-29 | 12.94 | $12.70 | 147110 |
| 2025-12-26 | 12.97 | $12.99 | 125800 |
| 2025-12-24 | 12.98 | $12.66 | 80549 |
| 2025-12-23 | 13.00 | $12.69 | 165449 |
| 2025-12-22 | 13.00 | $12.54 | 297200 |
| 2025-12-19 | 13.01 | $12.51 | 153200 |
| 2025-12-18 | 13.02 | $12.48 | 246729 |
| 2025-12-17 | 13.04 | $12.47 | 256705 |
| 2025-12-16 | 13.07 | $12.77 | 262100 |
| 2025-12-15 | 13.09 | $13.08 | 112425 |
| 2025-12-12 | 13.08 | $13.37 | 86100 |
| 2025-12-11 | 13.07 | $13.19 | 96200 |
| 2025-12-10 | 13.07 | $12.96 | 119000 |
| 2025-12-09 | 13.06 | $12.82 | 249824 |
| 2025-12-08 | 13.04 | $12.98 | 109840 |
| 2025-12-05 | 13.01 | $12.94 | 208324 |
| 2025-12-04 | 12.98 | $13.18 | 260118 |
| 2025-12-03 | 12.96 | $13.43 | 279600 |
| 2025-12-02 | 12.92 | $13.44 | 237239 |
| 2025-12-01 | 12.89 | $13.51 | 157009 |
| 2025-11-28 | 12.86 | $13.38 | 57033 |
| 2025-11-26 | 12.83 | $13.28 | 270200 |
| 2025-11-25 | 12.80 | $13.01 | 262700 |
| 2025-11-24 | 12.80 | $12.71 | 168124 |
| 2025-11-21 | 12.82 | $12.66 | 193828 |
| 2025-11-20 | 12.80 | $12.77 | 352145 |
| 2025-11-19 | 12.79 | $12.86 | 126800 |
| 2025-11-18 | 12.77 | $13.00 | 164416 |
| 2025-11-17 | 12.74 | $13.15 | 277113 |
| 2025-11-14 | 12.71 | $12.95 | 203440 |
| 2025-11-13 | 12.69 | $13.19 | 155400 |
| 2025-11-12 | 12.65 | $13.11 | 143803 |
| 2025-11-11 | 12.60 | $12.78 | 148900 |
| 2025-11-10 | 12.55 | $12.49 | 69500 |
| 2025-11-07 | 12.51 | $12.38 | 123600 |
| 2025-11-06 | 12.47 | $12.22 | 173700 |
| 2025-11-05 | 12.45 | $12.78 | 116900 |
| 2025-11-04 | 12.41 | $12.68 | 88625 |
| 2025-11-03 | 12.35 | $12.92 | 109900 |
| 2025-10-31 | 12.29 | $12.90 | 104432 |
| 2025-10-30 | 12.23 | $12.76 | 93029 |
| 2025-10-29 | 12.17 | $12.77 | 70948 |
| 2025-10-28 | 12.12 | $12.92 | 85734 |
| 2025-10-27 | 12.08 | $13.03 | 176235 |
| 2025-10-24 | 12.04 | $12.39 | 147100 |
| 2025-10-23 | 12.02 | $12.61 | 84300 |
| 2025-10-22 | 11.98 | $12.29 | 70932 |
| 2025-10-21 | 11.96 | $12.39 | 56134 |
| 2025-10-20 | 11.93 | $12.65 | 115023 |
| 2025-10-17 | 11.89 | $12.52 | 277000 |
| 2025-10-16 | 11.85 | $12.34 | 180245 |
| 2025-10-15 | 11.82 | $12.14 | 80026 |
| 2025-10-14 | 11.81 | $11.85 | 150254 |
| 2025-10-13 | 11.82 | $11.73 | 204940 |
| 2025-10-10 | 11.85 | $11.53 | 146200 |
| 2025-10-09 | 11.87 | $11.86 | 116400 |
| 2025-10-08 | 11.88 | $11.85 | 112704 |
| 2025-10-07 | 11.88 | $11.57 | 103800 |
| 2025-10-06 | 11.90 | $11.70 | 132639 |
| 2025-10-03 | 11.90 | $11.63 | 80800 |
| 2025-10-02 | 11.94 | $11.65 | 78900 |
| 2025-10-01 | 11.97 | $11.82 | 194500 |
| 2025-09-30 | 11.99 | $12.12 | 143700 |
| 2025-09-29 | 12.00 | $12.17 | 114204 |
| 2025-09-26 | 12.01 | $11.97 | 76200 |
| 2025-09-25 | 12.02 | $11.72 | 103530 |
| 2025-09-24 | 12.05 | $11.98 | 188300 |
| 2025-09-23 | 12.06 | $11.88 | 77202 |
| 2025-09-22 | 12.08 | $11.80 | 264300 |
| 2025-09-19 | 12.11 | $11.69 | 146200 |
| 2025-09-18 | 12.13 | $11.66 | 143700 |
| 2025-09-17 | 12.15 | $11.92 | 106800 |
| 2025-09-16 | 12.17 | $12.22 | 70400 |
| 2025-09-15 | 12.19 | $12.23 | 142800 |
| 2025-09-12 | 12.21 | $11.94 | 144044 |
| 2025-09-11 | 12.24 | $12.11 | 111600 |
| 2025-09-10 | 12.26 | $11.82 | 158700 |
| 2025-09-09 | 12.29 | $11.89 | 175400 |
| 2025-09-08 | 12.31 | $11.80 | 248059 |
| 2025-09-05 | 12.32 | $12.38 | 175932 |
| 2025-09-04 | 12.30 | $12.27 | 101916 |
| 2025-09-03 | 12.29 | $12.23 | 69900 |
| 2025-09-02 | 12.29 | $12.27 | 84312 |
| 2025-08-29 | 12.26 | $12.37 | 71900 |
| 2025-08-28 | 12.23 | $12.31 | 90948 |
| 2025-08-27 | 12.21 | $12.28 | 113534 |
| 2025-08-26 | 12.18 | $12.22 | 110606 |
| 2025-08-25 | 12.15 | $12.20 | 82000 |
| 2025-08-22 | 12.12 | $12.33 | 90310 |
| 2025-08-21 | 12.10 | $12.06 | 105500 |
| 2025-08-20 | 12.10 | $12.13 | 180900 |
| 2025-08-19 | 12.12 | $12.38 | 589945 |
| 2025-08-18 | 12.10 | $12.60 | 148200 |
| 2025-08-15 | 12.08 | $12.64 | 157906 |
| 2025-08-14 | 12.05 | $12.51 | 93802 |
| 2025-08-13 | 12.03 | $12.60 | 174200 |
| 2025-08-12 | 12.01 | $12.35 | 187700 |
| 2025-08-11 | 12.00 | $12.24 | 458016 |
| 2025-08-08 | 12.02 | $12.05 | 328800 |
| 2025-08-07 | 12.06 | $11.95 | 270700 |
| 2025-08-06 | 12.12 | $12.15 | 261700 |
| 2025-08-05 | 12.15 | $12.09 | 163641 |
| 2025-08-04 | 12.21 | $11.76 | 146305 |
| 2025-08-01 | 12.29 | $11.83 | 182817 |
| 2025-07-31 | 12.37 | $11.73 | 298500 |
| 2025-07-30 | 12.44 | $11.71 | 183600 |
| 2025-07-29 | 12.50 | $11.66 | 144100 |
| 2025-07-28 | 12.57 | $11.65 | 176500 |
| 2025-07-25 | 12.63 | $11.90 | 159800 |
| 2025-07-24 | 12.69 | $12.16 | 175406 |
| 2025-07-23 | 12.73 | $12.39 | 119246 |
| 2025-07-22 | 12.74 | $12.09 | 135400 |
| 2025-07-21 | 12.77 | $12.14 | 158300 |
| 2025-07-18 | 12.79 | $12.09 | 215000 |
| 2025-07-17 | 12.82 | $12.04 | 191647 |
| 2025-07-16 | 12.86 | $12.14 | 136800 |
| 2025-07-15 | 12.91 | $12.19 | 353130 |
| 2025-07-14 | 12.95 | $12.67 | 113700 |
| 2025-07-11 | 12.98 | $12.83 | 140000 |
| 2025-07-10 | 13.00 | $13.09 | 139100 |
| 2025-07-09 | 13.00 | $12.89 | 218700 |
| 2025-07-08 | 13.02 | $13.30 | 134600 |
| 2025-07-07 | 13.04 | $13.25 | 365603 |
| 2025-07-03 | 13.05 | $13.48 | 216837 |
| 2025-07-02 | 13.07 | $13.20 | 894833 |
| 2025-07-01 | 13.09 | $12.90 | 396300 |
| 2025-06-30 | 13.13 | $12.92 | 439100 |
| 2025-06-27 | 13.16 | $12.89 | 169647 |
| 2025-06-26 | 13.22 | $13.17 | 151700 |
| 2025-06-25 | 13.25 | $12.84 | 178900 |
| 2025-06-24 | 13.31 | $12.74 | 97700 |
| 2025-06-23 | 13.37 | $12.58 | 130715 |
| 2025-06-20 | 13.43 | $12.50 | 129443 |
| 2025-06-18 | 13.50 | $12.78 | 127200 |
| 2025-06-17 | 13.57 | $12.87 | 93000 |
| 2025-06-16 | 13.63 | $13.01 | 157110 |
| 2025-06-13 | 13.69 | $12.99 | 129044 |
| 2025-06-12 | 13.75 | $13.28 | 131530 |
| 2025-06-11 | 13.82 | $13.31 | 180100 |
| 2025-06-10 | 13.89 | $13.17 | 121836 |
| 2025-06-09 | 13.96 | $13.29 | 117722 |
| 2025-06-06 | 14.03 | $13.59 | 105400 |
| 2025-06-05 | 14.10 | $13.52 | 206000 |
| 2025-06-04 | 14.19 | $13.80 | 155900 |
| 2025-06-03 | 14.27 | $13.61 | 131331 |
| 2025-06-02 | 14.36 | $13.67 | 319600 |
| 2025-05-30 | 14.45 | $13.63 | 219800 |
| 2025-05-29 | 14.53 | $13.96 | 83832 |
| 2025-05-28 | 14.59 | $13.87 | 106747 |
| 2025-05-27 | 14.67 | $14.03 | 91100 |
| 2025-05-23 | 14.72 | $13.86 | 80500 |
| 2025-05-22 | 14.80 | $13.86 | 104211 |
| 2025-05-21 | 14.88 | $13.98 | 113613 |
| 2025-05-20 | 14.96 | $14.03 | 169100 |
| 2025-05-19 | 15.03 | $14.17 | 112800 |
| 2025-05-16 | 15.08 | $14.21 | 268700 |
| 2025-05-15 | 15.13 | $14.18 | 204925 |
| 2025-05-14 | 15.18 | $14.57 | 219108 |
| 2025-05-13 | 15.21 | $14.75 | 430107 |
| 2025-05-12 | 15.23 | $14.57 | 367632 |
| 2025-05-09 | 15.25 | $14.83 | 328223 |
| 2025-05-08 | 15.22 | $14.86 | 435011 |
| 2025-05-07 | 15.20 | $15.32 | 241555 |
| 2025-05-06 | 15.11 | $15.48 | 231657 |
| 2025-05-05 | 15.03 | $15.43 | 101839 |
| 2025-05-02 | 14.99 | $15.43 | 167339 |
| 2025-05-01 | 15.00 | $15.20 | 139900 |
| 2025-04-30 | 15.00 | $15.22 | 137000 |
| 2025-04-29 | 15.01 | $15.38 | 203700 |
| 2025-04-28 | 15.00 | $15.11 | 124700 |
| 2025-04-25 | 15.01 | $15.38 | 132400 |
| 2025-04-24 | 15.02 | $15.55 | 258431 |
| 2025-04-23 | 15.01 | $15.45 | 134442 |
| 2025-04-22 | 15.01 | $15.43 | 152100 |
| 2025-04-21 | 14.99 | $15.20 | 111245 |
| 2025-04-17 | 15.00 | $15.31 | 170700 |
| 2025-04-16 | 15.00 | $15.05 | 126821 |
| 2025-04-15 | 15.01 | $15.19 | 182200 |
| 2025-04-14 | 15.01 | $15.20 | 237000 |
| 2025-04-11 | 14.99 | $14.92 | 265520 |
| 2025-04-10 | 14.98 | $14.31 | 450400 |
| 2025-04-09 | 15.00 | $14.46 | 999700 |
| 2025-04-08 | 15.01 | $13.51 | 321900 |
| 2025-04-07 | 15.05 | $13.89 | 552500 |
| 2025-04-04 | 15.08 | $14.68 | 485754 |
| 2025-04-03 | 15.09 | $15.60 | 296719 |
| 2025-04-02 | 15.05 | $15.16 | 269937 |
| 2025-04-01 | 15.02 | $15.37 | 319000 |
| 2025-03-31 | 14.95 | $15.20 | 228900 |
| 2025-03-28 | 14.89 | $15.32 | 230333 |
| 2025-03-27 | 14.82 | $15.62 | 352400 |
| 2025-03-26 | 14.74 | $15.35 | 171800 |
| 2025-03-25 | 14.66 | $15.45 | 381600 |
| 2025-03-24 | 14.54 | $15.08 | 222733 |
| 2025-03-21 | 14.43 | $15.34 | 345739 |
| 2025-03-20 | 14.31 | $15.20 | 279400 |
| 2025-03-19 | 14.21 | $15.39 | 349400 |
| 2025-03-18 | 14.08 | $15.09 | 164846 |
| 2025-03-17 | 13.95 | $14.90 | 118100 |
| 2025-03-14 | 13.86 | $14.72 | 106400 |
| 2025-03-13 | 13.77 | $14.65 | 140200 |
| 2025-03-12 | 13.68 | $14.63 | 188700 |
| 2025-03-11 | 13.59 | $14.29 | 322700 |
| 2025-03-10 | 13.50 | $14.46 | 303812 |
| 2025-03-07 | 13.41 | $14.95 | 332938 |
| 2025-03-06 | 13.29 | $14.79 | 192500 |
| 2025-03-05 | 13.17 | $14.57 | 251200 |
| 2025-03-04 | 13.05 | $14.09 | 210647 |
| 2025-03-03 | 12.95 | $13.92 | 152317 |
| 2025-02-28 | 12.86 | $13.95 | 178924 |
| 2025-02-27 | 12.76 | $13.88 | 426814 |
| 2025-02-26 | 12.67 | $13.80 | 1.0M |
| 2025-02-25 | 12.57 | $13.08 | 209904 |
| 2025-02-24 | 12.51 | $12.98 | 170500 |
| 2025-02-21 | 12.46 | $12.95 | 66200 |
| 2025-02-20 | 12.41 | $13.02 | 116200 |
| 2025-02-19 | 12.35 | $12.79 | 185600 |
| 2025-02-18 | 12.31 | $12.65 | 171600 |
| 2025-02-14 | 12.26 | $13.01 | 112723 |
| 2025-02-13 | 12.19 | $12.95 | 131500 |
| 2025-02-12 | 12.12 | $12.89 | 105100 |
| 2025-02-11 | 12.06 | $12.78 | 156115 |
| 2025-02-10 | 12.00 | $12.52 | 63900 |
| 2025-02-07 | 11.96 | $12.57 | 46600 |
| 2025-02-06 | 11.90 | $12.64 | 111900 |
| 2025-02-05 | 11.85 | $12.41 | 112626 |
| 2025-02-04 | 11.80 | $12.18 | 105500 |
| 2025-02-03 | 11.75 | $11.94 | 117700 |
| 2025-01-31 | 11.72 | $12.14 | 141600 |
| 2025-01-30 | 11.68 | $12.11 | 127900 |
| 2025-01-29 | 11.64 | $11.95 | 113800 |
| 2025-01-28 | 11.62 | $11.86 | 107128 |
| 2025-01-27 | 11.61 | $11.87 | 77600 |
| 2025-01-24 | 11.59 | $12.03 | 116800 |
| 2025-01-23 | 11.57 | $11.94 | 108300 |
| 2025-01-22 | 11.56 | $11.86 | 85030 |
| 2025-01-21 | 11.54 | $11.86 | 115200 |
| 2025-01-17 | 11.53 | $11.66 | 277100 |
| 2025-01-16 | 11.52 | $11.56 | 108010 |
| 2025-01-15 | 11.51 | $11.56 | 126050 |
| 2025-01-14 | 11.52 | $11.71 | 93100 |
| 2025-01-13 | 11.52 | $11.65 | 257040 |
| 2025-01-10 | 11.53 | $11.61 | 314100 |
| 2025-01-08 | 11.53 | $11.51 | 94700 |
| 2025-01-07 | 11.53 | $11.56 | 150203 |
| 2025-01-06 | 11.53 | $11.40 | 207003 |
| 2025-01-03 | 11.53 | $11.22 | 134200 |
| 2025-01-02 | 11.55 | $11.41 | 160503 |
| 2024-12-31 | 11.55 | $11.33 | 87147 |
| 2024-12-30 | 11.55 | $11.31 | 142318 |
| 2024-12-27 | 11.56 | $11.50 | 56800 |
| 2024-12-26 | 11.55 | $11.58 | 49405 |
| 2024-12-24 | 11.53 | $11.56 | 42741 |
| 2024-12-23 | 11.50 | $11.60 | 126309 |
| 2024-12-20 | 11.47 | $11.67 | 153400 |
| 2024-12-19 | 11.44 | $11.62 | 205614 |
| 2024-12-18 | 11.40 | $11.59 | 749900 |
| 2024-12-17 | 11.37 | $11.35 | 728500 |
| 2024-12-16 | 11.35 | $11.45 | 337712 |
| 2024-12-13 | 11.32 | $11.78 | 344419 |
| 2024-12-12 | 11.27 | $11.72 | 125500 |
| 2024-12-11 | 11.23 | $11.73 | 120620 |
| 2024-12-10 | 11.18 | $11.63 | 135748 |
| 2024-12-09 | 11.14 | $11.64 | 287500 |
| 2024-12-06 | 11.12 | $11.45 | 59947 |
| 2024-12-05 | 11.11 | $11.53 | 83100 |
| 2024-12-04 | 11.08 | $11.45 | 186000 |
| 2024-12-03 | 11.07 | $11.51 | 606148 |
| 2024-12-02 | 11.05 | $11.36 | 241800 |
| 2024-11-29 | 11.03 | $11.46 | 84241 |
| 2024-11-27 | 11.00 | $11.32 | 185900 |
| 2024-11-26 | 10.98 | $11.13 | 237900 |
| 2024-11-25 | 10.99 | $11.05 | 139000 |
| 2024-11-22 | 11.02 | $10.91 | 91818 |
| 2024-11-21 | 11.04 | $11.07 | 92900 |
| 2024-11-20 | 11.07 | $10.94 | 90919 |
| 2024-11-19 | 11.11 | $10.92 | 98600 |
| 2024-11-18 | 11.14 | $11.01 | 121705 |
| 2024-11-15 | 11.16 | $10.82 | 104506 |
| 2024-11-14 | 11.18 | $10.80 | 124400 |
| 2024-11-13 | 11.20 | $10.83 | 128400 |
| 2024-11-12 | 11.22 | $10.74 | 133535 |
| 2024-11-11 | 11.24 | $10.88 | 87125 |
| 2024-11-08 | 11.26 | $11.13 | 72000 |
| 2024-11-07 | 11.27 | $11.35 | 186546 |
| 2024-11-06 | 11.26 | $11.00 | 170405 |
| 2024-11-05 | 11.27 | $11.08 | 131500 |
| 2024-11-04 | 11.27 | $11.23 | 117924 |
| 2024-11-01 | 11.26 | $10.84 | 86111 |
| 2024-10-31 | 11.28 | $10.85 | 123704 |
| 2024-10-30 | 11.29 | $11.02 | 199616 |
| 2024-10-29 | 11.30 | $11.34 | 128200 |
| 2024-10-28 | 11.32 | $11.55 | 74300 |
| 2024-10-25 | 11.32 | $11.47 | 101400 |
| 2024-10-24 | 11.33 | $11.64 | 110622 |
| 2024-10-23 | 11.33 | $11.64 | 107847 |
| 2024-10-22 | 11.30 | $11.55 | 245400 |
| 2024-10-21 | 11.26 | $11.36 | 78830 |
| 2024-10-18 | 11.21 | $11.25 | 93547 |
| 2024-10-17 | 11.16 | $11.15 | 205325 |
| 2024-10-16 | 11.13 | $11.35 | 172109 |
| 2024-10-15 | 11.08 | $11.10 | 269400 |
| 2024-10-14 | 11.04 | $11.35 | 118700 |
| 2024-10-11 | 11.01 | $11.23 | 92746 |
| 2024-10-10 | 10.97 | $11.29 | 144627 |
| 2024-10-09 | 10.92 | $11.16 | 82000 |
| 2024-10-08 | 10.87 | $10.94 | 245500 |
| 2024-10-07 | 10.83 | $11.10 | 46718 |
| 2024-10-04 | 10.79 | $11.18 | 95400 |
| 2024-10-03 | 10.75 | $11.08 | 101125 |
| 2024-10-02 | 10.74 | $11.33 | 68204 |
| 2024-10-01 | 10.71 | $11.65 | 182017 |
| 2024-09-30 | 10.67 | $11.63 | 206600 |
| 2024-09-27 | 10.65 | $11.67 | 238700 |
| 2024-09-26 | 10.64 | $11.59 | 288036 |
| 2024-09-25 | 10.63 | $10.95 | 386300 |
| 2024-09-24 | 10.66 | $10.77 | 200925 |
| 2024-09-23 | 10.70 | $10.51 | 443201 |
| 2024-09-20 | 10.76 | $10.22 | 211100 |
| 2024-09-19 | 10.83 | $10.42 | 82600 |
| 2024-09-18 | 10.89 | $10.33 | 64800 |
| 2024-09-17 | 10.96 | $10.37 | 129500 |
| 2024-09-16 | 11.02 | $10.70 | 394348 |
| 2024-09-13 | 11.05 | $10.51 | 476728 |
| 2024-09-12 | 11.10 | $10.29 | 3.1M |
| 2024-09-11 | 11.15 | $10.16 | 311225 |
| 2024-09-10 | 11.21 | $10.11 | 300247 |
| 2024-09-09 | 11.26 | $10.34 | 152900 |
| 2024-09-06 | 11.29 | $10.45 | 141200 |
| 2024-09-05 | 11.31 | $10.71 | 205400 |
| 2024-09-04 | 11.31 | $10.82 | 80000 |
| 2024-09-03 | 11.30 | $10.94 | 83800 |
| 2024-08-30 | 11.28 | $11.20 | 61024 |
| 2024-08-29 | 11.27 | $11.32 | 263200 |
| 2024-08-28 | 11.25 | $11.49 | 84106 |
| 2024-08-27 | 11.22 | $11.61 | 80549 |
| 2024-08-26 | 11.18 | $11.50 | 144700 |
| 2024-08-23 | 11.16 | $11.69 | 52924 |
| 2024-08-22 | 11.14 | $11.62 | 58900 |
| 2024-08-21 | 11.11 | $11.67 | 71400 |
| 2024-08-20 | 11.10 | $11.60 | 72615 |
| 2024-08-19 | 11.09 | $11.65 | 54808 |
| 2024-08-16 | 11.10 | $11.33 | 76600 |
| 2024-08-15 | 11.13 | $11.40 | 91332 |
| 2024-08-14 | 11.17 | $11.37 | 142400 |
| 2024-08-13 | 11.21 | $11.31 | 159900 |
| 2024-08-12 | 11.26 | $11.08 | 121300 |
| 2024-08-09 | 11.33 | $11.00 | 171800 |
| 2024-08-08 | 11.39 | $10.97 | 288936 |
| 2024-08-07 | 11.45 | $10.67 | 65300 |
| 2024-08-06 | 11.52 | $10.60 | 83638 |
| 2024-08-05 | 11.57 | $10.55 | 86800 |
| 2024-08-02 | 11.62 | $10.93 | 69500 |
| 2024-08-01 | 11.63 | $10.88 | 60200 |
| 2024-07-31 | 11.64 | $10.98 | 60518 |
| 2024-07-30 | 11.65 | $10.88 | 60715 |
| 2024-07-29 | 11.67 | $11.05 | 76023 |
| 2024-07-26 | 11.68 | $11.25 | 74510 |
| 2024-07-25 | 11.69 | $11.12 | 126244 |
| 2024-07-24 | 11.70 | $11.46 | 262224 |
| 2024-07-23 | 11.69 | $11.33 | 134313 |
| 2024-07-22 | 11.69 | $11.82 | 62200 |
| 2024-07-19 | 11.68 | $11.94 | 92316 |
| 2024-07-18 | 11.66 | $12.21 | 151905 |
| 2024-07-17 | 11.63 | $12.26 | 100700 |
| 2024-07-16 | 11.60 | $12.28 | 140200 |
| 2024-07-15 | 11.57 | $12.33 | 63800 |
| 2024-07-12 | 11.55 | $12.24 | 43400 |
| 2024-07-11 | 11.54 | $12.16 | 152216 |
| 2024-07-10 | 11.53 | $12.10 | 235400 |
| 2024-07-09 | 11.53 | $11.56 | 222402 |
| 2024-07-08 | 11.56 | $11.58 | 549600 |
| 2024-07-05 | 11.60 | $11.08 | 104900 |
| 2024-07-03 | 11.68 | $11.25 | 55200 |
| 2024-07-02 | 11.75 | $11.15 | 61123 |
| 2024-07-01 | 11.82 | $11.15 | 93600 |
| 2024-06-28 | 11.88 | $11.38 | 127038 |
| 2024-06-27 | 11.93 | $11.41 | 98400 |
| 2024-06-26 | 11.98 | $11.37 | 155400 |
| 2024-06-25 | 12.05 | $11.28 | 55922 |
| 2024-06-24 | 12.13 | $11.27 | 64220 |
| 2024-06-21 | 12.22 | $11.53 | 78300 |
| 2024-06-20 | 12.30 | $11.53 | 46200 |
| 2024-06-18 | 12.41 | $11.65 | 76200 |
| 2024-06-17 | 12.51 | $11.70 | 39100 |
| 2024-06-14 | 12.60 | $11.68 | 52644 |
| 2024-06-13 | 12.69 | $11.96 | 35300 |
| 2024-06-12 | 12.75 | $12.04 | 57242 |
| 2024-06-11 | 12.79 | $12.00 | 106904 |
| 2024-06-10 | 12.83 | $12.03 | 54827 |
| 2024-06-07 | 12.86 | $12.08 | 27900 |
| 2024-06-06 | 12.90 | $12.52 | 29701 |
| 2024-06-05 | 12.91 | $12.54 | 36814 |
| 2024-06-04 | 12.92 | $12.63 | 205813 |
| 2024-06-03 | 12.93 | $12.57 | 74100 |
| 2024-05-31 | 12.94 | $12.51 | 105802 |
| 2024-05-30 | 12.93 | $12.30 | 59036 |
| 2024-05-29 | 12.93 | $12.32 | 145900 |
| 2024-05-28 | 12.92 | $12.81 | 135800 |
| 2024-05-24 | 12.90 | $12.87 | 67500 |
| 2024-05-23 | 12.87 | $13.03 | 128519 |
| 2024-05-22 | 12.82 | $13.28 | 85141 |
| 2024-05-21 | 12.75 | $13.71 | 57100 |
| 2024-05-20 | 12.66 | $13.66 | 76736 |
| 2024-05-17 | 12.58 | $13.51 | 116933 |
| 2024-05-16 | 12.50 | $13.38 | 102112 |
| 2024-05-15 | 12.43 | $13.15 | 98000 |
| 2024-05-14 | 12.35 | $12.94 | 96015 |
| 2024-05-13 | 12.29 | $12.79 | 86400 |
| 2024-05-10 | 12.24 | $12.61 | 88500 |
| 2024-05-09 | 12.23 | $12.80 | 148811 |
| 2024-05-08 | 12.22 | $12.71 | 73100 |
| 2024-05-07 | 12.20 | $12.76 | 50536 |
| 2024-05-06 | 12.18 | $12.83 | 63900 |
| 2024-05-03 | 12.15 | $12.78 | 55900 |
| 2024-05-02 | 12.12 | $12.45 | 143631 |
| 2024-05-01 | 12.11 | $12.22 | 56500 |
| 2024-04-30 | 12.11 | $12.10 | 126800 |
| 2024-04-29 | 12.09 | $12.51 | 60922 |
| 2024-04-26 | 12.07 | $12.20 | 72400 |
| 2024-04-25 | 12.06 | $12.03 | 69938 |
| 2024-04-24 | 12.05 | $11.94 | 70101 |
| 2024-04-23 | 12.04 | $11.90 | 128027 |
| 2024-04-22 | 12.04 | $12.00 | 137800 |
| 2024-04-19 | 12.03 | $11.93 | 92300 |
| 2024-04-18 | 12.03 | $11.89 | 166942 |
| 2024-04-17 | 12.04 | $11.63 | 281718 |
| 2024-04-16 | 12.06 | $11.71 | 181002 |
| 2024-04-15 | 12.07 | $11.87 | 152900 |
| 2024-04-12 | 12.08 | $12.27 | 172600 |
| 2024-04-11 | 12.07 | $12.75 | 224034 |
| 2024-04-10 | 12.04 | $12.22 | 204800 |
| 2024-04-09 | 12.02 | $12.35 | 81618 |
| 2024-04-08 | 11.99 | $12.25 | 66400 |
| 2024-04-05 | 11.97 | $12.22 | 118217 |
| 2024-04-04 | 11.93 | $12.28 | 114240 |
| 2024-04-03 | 11.88 | $12.14 | 129900 |
| 2024-04-02 | 11.83 | $11.80 | 170900 |
| 2024-04-01 | 11.81 | $12.04 | 165337 |
| 2024-03-28 | 11.80 | $11.99 | 103527 |
| 2024-03-27 | 11.78 | $11.84 | 168249 |
| 2024-03-26 | 11.76 | $11.81 | 120927 |
| 2024-03-25 | 11.75 | $11.79 | 154100 |
| 2024-03-22 | 11.74 | $11.86 | 195900 |
| 2024-03-21 | 11.73 | $11.96 | 150000 |
| 2024-03-20 | 11.71 | $12.04 | 88131 |
| 2024-03-19 | 11.70 | $12.00 | 177616 |
| 2024-03-18 | 11.70 | $11.98 | 96800 |
| 2024-03-15 | 11.70 | $12.03 | 83713 |
| 2024-03-14 | 11.69 | $12.01 | 151700 |
| 2024-03-13 | 11.68 | $12.12 | 89035 |
| 2024-03-12 | 11.65 | $11.83 | 107500 |
| 2024-03-11 | 11.65 | $11.88 | 176300 |
| 2024-03-08 | 11.65 | $11.75 | 110415 |
| 2024-03-07 | 11.65 | $11.45 | 89800 |
| 2024-03-06 | 11.68 | $11.24 | 190500 |
| 2024-03-05 | 11.72 | $11.22 | 322709 |
| 2024-03-04 | 11.75 | $11.37 | 266617 |
| 2024-03-01 | 11.79 | $11.74 | 129100 |
| 2024-02-29 | 11.82 | $11.63 | 261700 |
| 2024-02-28 | 11.84 | $11.46 | 180635 |
| 2024-02-27 | 11.86 | $11.64 | 381700 |
| 2024-02-26 | 11.88 | $11.51 | 131210 |
| 2024-02-23 | 11.91 | $11.67 | 661600 |
| 2024-02-22 | 11.93 | $11.65 | 350042 |
| 2024-02-21 | 11.95 | $11.91 | 82750 |
| 2024-02-20 | 11.96 | $12.00 | 70800 |
| 2024-02-16 | 11.95 | $11.92 | 99900 |
| 2024-02-15 | 11.96 | $11.76 | 73700 |
| 2024-02-14 | 11.97 | $11.78 | 107900 |
| 2024-02-13 | 11.97 | $11.60 | 160010 |
| 2024-02-12 | 11.99 | $11.79 | 327543 |
| 2024-02-09 | 12.03 | $11.86 | 66417 |
| 2024-02-08 | 12.06 | $11.89 | 55800 |
| 2024-02-07 | 12.09 | $11.95 | 136700 |
| 2024-02-06 | 12.11 | $12.06 | 116200 |
| 2024-02-05 | 12.13 | $11.89 | 154100 |
| 2024-02-02 | 12.16 | $12.11 | 80700 |
| 2024-02-01 | 12.19 | $12.34 | 209701 |
| 2024-01-31 | 12.22 | $11.91 | 111500 |
| 2024-01-30 | 12.27 | $12.00 | 209131 |
| 2024-01-29 | 12.29 | $12.04 | 186635 |
| 2024-01-26 | 12.33 | $12.04 | 270623 |
| 2024-01-25 | 12.36 | $12.12 | 137724 |
| 2024-01-24 | 12.39 | $12.04 | 162700 |
| 2024-01-23 | 12.43 | $12.13 | 196028 |
| 2024-01-22 | 12.46 | $11.80 | 267932 |
| 2024-01-19 | 12.51 | $12.07 | 175546 |
| 2024-01-18 | 12.57 | $11.89 | 154300 |
| 2024-01-17 | 12.62 | $11.89 | 116041 |
| 2024-01-16 | 12.68 | $12.06 | 88228 |
| 2024-01-12 | 12.75 | $12.51 | 148700 |
| 2024-01-11 | 12.80 | $12.48 | 333610 |
| 2024-01-10 | 12.84 | $12.40 | 78037 |
| 2024-01-09 | 12.87 | $12.33 | 143322 |
| 2024-01-08 | 12.90 | $12.45 | 125034 |
| 2024-01-05 | 12.93 | $12.61 | 114300 |
| 2024-01-04 | 12.95 | $12.69 | 223000 |
| 2024-01-03 | 12.96 | $12.85 | 199900 |
| 2024-01-02 | 12.96 | $12.90 | 224200 |
| 2023-12-29 | 12.97 | $12.54 | 475512 |
| 2023-12-28 | 12.95 | $12.70 | 239742 |
| 2023-12-27 | 12.93 | $12.77 | 223000 |
| 2023-12-26 | 12.89 | $12.78 | 133900 |
| 2023-12-22 | 12.84 | $12.73 | 92102 |
| 2023-12-21 | 12.81 | $12.82 | 101000 |
| 2023-12-20 | 12.77 | $12.79 | 247500 |
| 2023-12-19 | 12.73 | $13.20 | 492700 |
| 2023-12-18 | 12.67 | $12.97 | 155000 |
| 2023-12-15 | 12.60 | $13.10 | 208100 |
| 2023-12-14 | 12.52 | $13.45 | 214900 |
| 2023-12-13 | 12.42 | $13.49 | 230438 |
| 2023-12-12 | 12.35 | $13.17 | 254700 |
| 2023-12-11 | 12.27 | $13.01 | 258420 |
| 2023-12-08 | 12.21 | $13.03 | 87800 |
| 2023-12-07 | 12.14 | $13.04 | 131500 |
| 2023-12-06 | 12.10 | $12.99 | 285300 |
| 2023-12-05 | 12.05 | $12.89 | 268900 |
| 2023-12-04 | 11.99 | $12.89 | 227200 |
| 2023-12-01 | 11.94 | $12.97 | 560500 |
| 2023-11-30 | 11.87 | $12.25 | 5.5M |
| 2023-11-29 | 11.84 | $12.18 | 436041 |
| 2023-11-28 | 11.79 | $12.08 | 97123 |
| 2023-11-27 | 11.75 | $11.80 | 90400 |
| 2023-11-24 | 11.72 | $12.11 | 114200 |
| 2023-11-22 | 11.68 | $11.95 | 183308 |
| 2023-11-21 | 11.65 | $12.00 | 149511 |
| 2023-11-20 | 11.60 | $11.98 | 380200 |
| 2023-11-17 | 11.55 | $11.58 | 136300 |
| 2023-11-16 | 11.52 | $11.48 | 192400 |
| 2023-11-15 | 11.51 | $11.59 | 184600 |
| 2023-11-14 | 11.50 | $11.96 | 138130 |
| 2023-11-13 | 11.48 | $11.59 | 123219 |
| 2023-11-10 | 11.47 | $11.74 | 98400 |
| 2023-11-09 | 11.46 | $11.80 | 213200 |
| 2023-11-08 | 11.45 | $12.10 | 304329 |
| 2023-11-07 | 11.45 | $12.10 | 355527 |
| 2023-11-06 | 11.45 | $11.73 | 157103 |
| 2023-11-03 | 11.45 | $11.82 | 178500 |
| 2023-11-02 | 11.46 | $11.54 | 140643 |
| 2023-11-01 | 11.46 | $11.59 | 228622 |
| 2023-10-31 | 11.48 | $11.25 | 112648 |
| 2023-10-30 | 11.51 | $11.32 | 121400 |
| 2023-10-27 | 11.55 | $11.13 | 137500 |
| 2023-10-26 | 11.63 | $11.39 | 72500 |
| 2023-10-25 | 11.68 | $11.21 | 94814 |
| 2023-10-24 | 11.74 | $11.11 | 112014 |
| 2023-10-23 | 11.82 | $10.92 | 149200 |
| 2023-10-20 | 11.90 | $11.05 | 143712 |
| 2023-10-19 | 12.00 | $11.31 | 100500 |
| 2023-10-18 | 12.07 | $11.28 | 182540 |
| 2023-10-17 | 12.18 | $11.59 | 147700 |
| 2023-10-16 | 12.26 | $11.49 | 145500 |
| 2023-10-13 | 12.35 | $11.53 | 54847 |
| 2023-10-12 | 12.44 | $11.61 | 105500 |
| 2023-10-11 | 12.54 | $12.06 | 94400 |
| 2023-10-10 | 12.61 | $12.07 | 97615 |
| 2023-10-09 | 12.68 | $11.80 | 49032 |
| 2023-10-06 | 12.77 | $11.92 | 181034 |
| 2023-10-05 | 12.86 | $11.59 | 89100 |
| 2023-10-04 | 12.97 | $12.01 | 126726 |
| 2023-10-03 | 13.07 | $11.82 | 71824 |
| 2023-10-02 | 13.17 | $12.18 | 109700 |
| 2023-09-29 | 13.28 | $12.60 | 109200 |
| 2023-09-28 | 13.39 | $12.40 | 87239 |
| 2023-09-27 | 13.51 | $12.53 | 84900 |
| 2023-09-26 | 13.62 | $12.54 | 87505 |
| 2023-09-25 | 13.74 | $12.64 | 170426 |
| 2023-09-22 | 13.86 | $13.02 | 141200 |
| 2023-09-21 | 13.96 | $12.79 | 133540 |
| 2023-09-20 | 14.09 | $13.34 | 243326 |
| 2023-09-19 | 14.17 | $13.21 | 93900 |
| 2023-09-18 | 14.26 | $13.24 | 63300 |
| 2023-09-15 | 14.36 | $13.37 | 160600 |
| 2023-09-14 | 14.45 | $13.60 | 80400 |
| 2023-09-13 | 14.54 | $13.61 | 52346 |
| 2023-09-12 | 14.63 | $13.42 | 89900 |
| 2023-09-11 | 14.73 | $13.52 | 131241 |
| 2023-09-08 | 14.85 | $13.82 | 193710 |
| 2023-09-07 | 14.96 | $13.77 | 196002 |
| 2023-09-06 | 15.06 | $13.99 | 155500 |
| 2023-09-05 | 15.16 | $13.74 | 121704 |
| 2023-09-01 | 15.28 | $14.46 | 72046 |
| 2023-08-31 | 15.35 | $14.73 | 88516 |
| 2023-08-30 | 15.41 | $14.84 | 77326 |
| 2023-08-29 | 15.48 | $14.82 | 72726 |
| 2023-08-28 | 15.59 | $14.84 | 69801 |
| 2023-08-25 | 15.68 | $15.02 | 50800 |
| 2023-08-24 | 15.77 | $15.01 | 78800 |
| 2023-08-23 | 15.88 | $15.38 | 89621 |
| 2023-08-22 | 15.99 | $15.10 | 78137 |
| 2023-08-21 | 16.12 | $14.86 | 134129 |
| 2023-08-18 | 16.25 | $15.21 | 136800 |
| 2023-08-17 | 16.34 | $15.19 | 74611 |
| 2023-08-16 | 16.43 | $15.39 | 55502 |
| 2023-08-15 | 16.51 | $15.41 | 72100 |
| 2023-08-14 | 16.60 | $15.55 | 168000 |
| 2023-08-11 | 16.67 | $15.86 | 145200 |
| 2023-08-10 | 16.73 | $15.98 | 209304 |
| 2023-08-09 | 16.78 | $15.86 | 133807 |
| 2023-08-08 | 16.82 | $15.90 | 99929 |
| 2023-08-07 | 16.84 | $16.11 | 88918 |
| 2023-08-04 | 16.85 | $15.93 | 57400 |
| 2023-08-03 | 16.88 | $16.03 | 83600 |
| 2023-08-02 | 16.89 | $16.22 | 88600 |
| 2023-08-01 | 16.91 | $16.92 | 117709 |
| 2023-07-31 | 16.90 | $16.73 | 131400 |
| 2023-07-28 | 16.87 | $16.85 | 101748 |
| 2023-07-27 | 16.82 | $17.09 | 144500 |
| 2023-07-26 | 16.76 | $17.58 | 251000 |
| 2023-07-25 | 16.67 | $17.67 | 374600 |
| 2023-07-24 | 16.59 | $17.44 | 261000 |
| 2023-07-21 | 16.52 | $17.08 | 138600 |
| 2023-07-20 | 16.47 | $17.00 | 258635 |
| 2023-07-19 | 16.41 | $17.02 | 276400 |
| 2023-07-18 | 16.34 | $17.11 | 156301 |
| 2023-07-17 | 16.28 | $17.11 | 97518 |
| 2023-07-14 | 16.22 | $16.90 | 133600 |
| 2023-07-13 | 16.17 | $17.00 | 149000 |
| 2023-07-12 | 16.11 | $16.61 | 180202 |
| 2023-07-11 | 16.07 | $16.34 | 285314 |
| 2023-07-10 | 16.05 | $16.27 | 140000 |
| 2023-07-07 | 16.03 | $16.54 | 439800 |
| 2023-07-06 | 16.00 | $16.32 | 373639 |
| 2023-07-05 | 15.98 | $16.63 | 112500 |
| 2023-07-03 | 15.94 | $16.61 | 55833 |
| 2023-06-30 | 15.91 | $16.23 | 92200 |
| 2023-06-29 | 15.87 | $15.83 | 69400 |
| 2023-06-28 | 15.83 | $15.81 | 29618 |
| 2023-06-27 | 15.80 | $15.84 | 64500 |
| 2023-06-26 | 15.79 | $16.10 | 34700 |
| 2023-06-23 | 15.78 | $16.04 | 50237 |
| 2023-06-22 | 15.79 | $16.00 | 97237 |
| 2023-06-21 | 15.80 | $15.79 | 37500 |
| 2023-06-20 | 15.84 | $15.76 | 47840 |
| 2023-06-16 | 15.88 | $15.92 | 174123 |
| 2023-06-15 | 15.91 | $15.88 | 76800 |
| 2023-06-14 | 15.96 | $15.92 | 125837 |
| 2023-06-13 | 15.99 | $15.76 | 78200 |
| 2023-06-12 | 16.05 | $15.73 | 145515 |
| 2023-06-09 | 16.11 | $16.01 | 57436 |
| 2023-06-08 | 16.16 | $15.95 | 73700 |
| 2023-06-07 | 16.21 | $15.89 | 117700 |
| 2023-06-06 | 16.25 | $15.94 | 74100 |
| 2023-06-05 | 16.31 | $15.81 | 82751 |
| 2023-06-02 | 16.36 | $15.90 | 105900 |
| 2023-06-01 | 16.40 | $15.57 | 238500 |
| 2023-05-31 | 16.45 | $14.90 | 202300 |
| 2023-05-30 | 16.51 | $15.23 | 119504 |
| 2023-05-26 | 16.54 | $15.74 | 74832 |
| 2023-05-25 | 16.56 | $15.89 | 59600 |
| 2023-05-24 | 16.58 | $16.14 | 165637 |
| 2023-05-23 | 16.56 | $16.35 | 51400 |
| 2023-05-22 | 16.53 | $16.60 | 55800 |
| 2023-05-19 | 16.46 | $16.46 | 71245 |
| 2023-05-18 | 16.40 | $16.53 | 52135 |
| 2023-05-17 | 16.34 | $16.78 | 44121 |
| 2023-05-16 | 16.28 | $16.64 | 669200 |
| 2023-05-15 | 16.23 | $16.94 | 80432 |
| 2023-05-12 | 16.17 | $16.96 | 59700 |
| 2023-05-11 | 16.12 | $16.98 | 64300 |
| 2023-05-10 | 16.05 | $17.02 | 58000 |
| 2023-05-09 | 15.96 | $16.63 | 44100 |
| 2023-05-08 | 15.89 | $17.10 | 171814 |
| 2023-05-05 | 15.78 | $16.79 | 70100 |
| 2023-05-04 | 15.69 | $16.78 | 71800 |
| 2023-05-03 | 15.61 | $16.51 | 85936 |
| 2023-05-02 | 15.53 | $16.07 | 69346 |
| 2023-05-01 | 15.50 | $15.93 | 50041 |
| 2023-04-28 | 15.48 | $16.07 | 74100 |
| 2023-04-27 | 15.46 | $16.30 | 112300 |
| 2023-04-26 | 15.42 | $15.78 | 140639 |
| 2023-04-25 | 15.39 | $15.73 | 98200 |
| 2023-04-24 | 15.35 | $15.17 | 117549 |
| 2023-04-21 | 15.33 | $15.21 | 61460 |
| 2023-04-20 | 15.31 | $15.37 | 59200 |
| 2023-04-19 | 15.27 | $15.54 | 72400 |
| 2023-04-18 | 15.23 | $15.62 | 72743 |
| 2023-04-17 | 15.19 | $15.89 | 130700 |
| 2023-04-14 | 15.12 | $15.85 | 41838 |
| 2023-04-13 | 15.06 | $15.73 | 111000 |
| 2023-04-12 | 15.00 | $15.18 | 91000 |
| 2023-04-11 | 15.00 | $15.11 | 119825 |
| 2023-04-10 | 15.00 | $14.91 | 84605 |
| 2023-04-06 | 15.04 | $15.12 | 88532 |
| 2023-04-05 | 15.08 | $15.10 | 93627 |
| 2023-04-04 | 15.13 | $15.01 | 96421 |
| 2023-04-03 | 15.20 | $15.37 | 107507 |
| 2023-03-31 | 15.25 | $15.63 | 216100 |
| 2023-03-30 | 15.28 | $15.54 | 137315 |
| 2023-03-29 | 15.30 | $15.45 | 137300 |
| 2023-03-28 | 15.30 | $15.22 | 131045 |
| 2023-03-27 | 15.30 | $14.97 | 60100 |
| 2023-03-24 | 15.33 | $14.87 | 147900 |
| 2023-03-23 | 15.37 | $14.62 | 91811 |
| 2023-03-22 | 15.43 | $14.63 | 77700 |
| 2023-03-21 | 15.47 | $14.75 | 111900 |
| 2023-03-20 | 15.52 | $14.77 | 158300 |
| 2023-03-17 | 15.57 | $14.47 | 260625 |
| 2023-03-16 | 15.63 | $14.69 | 316949 |
| 2023-03-15 | 15.67 | $14.64 | 189807 |
| 2023-03-14 | 15.72 | $15.11 | 111900 |
| 2023-03-13 | 15.73 | $15.20 | 197846 |
| 2023-03-10 | 15.72 | $15.57 | 111519 |
| 2023-03-09 | 15.69 | $16.01 | 135300 |
| 2023-03-08 | 15.64 | $16.12 | 179933 |
| 2023-03-07 | 15.59 | $16.29 | 168746 |
| 2023-03-06 | 15.52 | $16.47 | 105500 |
| 2023-03-03 | 15.48 | $16.18 | 105326 |
| 2023-03-02 | 15.46 | $15.93 | 110800 |
| 2023-03-01 | 15.45 | $15.51 | 310700 |
| 2023-02-28 | 15.45 | $15.18 | 157839 |
| 2023-02-27 | 15.46 | $15.60 | 118505 |
| 2023-02-24 | 15.43 | $15.64 | 117600 |
| 2023-02-23 | 15.43 | $15.84 | 126044 |
| 2023-02-22 | 15.41 | $15.52 | 99511 |
| 2023-02-21 | 15.41 | $15.62 | 193636 |
| 2023-02-17 | 15.38 | $15.76 | 73000 |
| 2023-02-16 | 15.33 | $15.77 | 95200 |
| 2023-02-15 | 15.22 | $15.52 | 125821 |
| 2023-02-14 | 15.12 | $15.52 | 117800 |
| 2023-02-13 | 15.03 | $15.31 | 107600 |
| 2023-02-10 | 14.93 | $15.04 | 139613 |
| 2023-02-09 | 14.86 | $14.89 | 123715 |
| 2023-02-08 | 14.81 | $15.14 | 102100 |
| 2023-02-07 | 14.72 | $15.09 | 152100 |
| 2023-02-06 | 14.63 | $14.92 | 190821 |
| 2023-02-03 | 14.55 | $15.60 | 178823 |
| 2023-02-02 | 14.41 | $15.72 | 294917 |
| 2023-02-01 | 14.26 | $15.77 | 254337 |
| 2023-01-31 | 14.11 | $15.61 | 193200 |
| 2023-01-30 | 13.98 | $15.34 | 187411 |
| 2023-01-27 | 13.88 | $15.03 | 224000 |
| 2023-01-26 | 13.79 | $15.54 | 123338 |
| 2023-01-25 | 13.65 | $15.45 | 110200 |
| 2023-01-24 | 13.52 | $15.50 | 218400 |
| 2023-01-23 | 13.36 | $15.07 | 196900 |
| 2023-01-20 | 13.23 | $14.70 | 450442 |
| 2023-01-19 | 13.11 | $13.68 | 258752 |
| 2023-01-18 | 13.03 | $13.43 | 141030 |
| 2023-01-17 | 12.96 | $13.73 | 211000 |
| 2023-01-13 | 12.87 | $13.38 | 212023 |
| 2023-01-12 | 12.81 | $13.65 | 207500 |
| 2023-01-11 | 12.74 | $13.76 | 121136 |
| 2023-01-10 | 12.65 | $13.44 | 92300 |
| 2023-01-09 | 12.57 | $13.27 | 148627 |
| 2023-01-06 | 12.51 | $13.25 | 139900 |
| 2023-01-05 | 12.45 | $12.92 | 123800 |
| 2023-01-04 | 12.42 | $12.68 | 125300 |
| 2023-01-03 | 12.41 | $12.75 | 246300 |
| 2022-12-30 | 12.40 | $13.12 | 212316 |
| 2022-12-29 | 12.37 | $13.25 | 159320 |
| 2022-12-28 | 12.31 | $13.20 | 467400 |
| 2022-12-27 | 12.25 | $12.83 | 234633 |
| 2022-12-23 | 12.21 | $12.70 | 137700 |
| 2022-12-22 | 12.17 | $12.29 | 108200 |
| 2022-12-21 | 12.15 | $12.59 | 380232 |
| 2022-12-20 | 12.10 | $12.25 | 235706 |
| 2022-12-19 | 12.05 | $12.18 | 265906 |
| 2022-12-16 | 12.00 | $11.92 | 202900 |
| 2022-12-15 | 11.98 | $12.03 | 229600 |
| 2022-12-14 | 11.94 | $12.07 | 397500 |
| 2022-12-13 | 11.91 | $12.21 | 190514 |
| 2022-12-12 | 11.86 | $12.05 | 227202 |
| 2022-12-09 | 11.83 | $11.83 | 148345 |
| 2022-12-08 | 11.80 | $11.99 | 140740 |
| 2022-12-07 | 11.75 | $12.15 | 215600 |
| 2022-12-06 | 11.71 | $12.27 | 344949 |
| 2022-12-05 | 11.66 | $12.46 | 159900 |
| 2022-12-02 | 11.60 | $12.61 | 182335 |
| 2022-12-01 | 11.52 | $12.48 | 192300 |
| 2022-11-30 | 11.44 | $12.18 | 293700 |
| 2022-11-29 | 11.39 | $11.94 | 454311 |
| 2022-11-28 | 11.33 | $11.94 | 141300 |
| 2022-11-25 | 11.28 | $11.98 | 90100 |
| 2022-11-23 | 11.22 | $11.85 | 273119 |
| 2022-11-22 | 11.14 | $11.62 | 172122 |
| 2022-11-21 | 11.08 | $11.22 | 255000 |
| 2022-11-18 | 11.04 | $11.22 | 420546 |
| 2022-11-17 | 11.01 | $11.45 | 260825 |
| 2022-11-16 | 10.96 | $11.37 | 171800 |
| 2022-11-15 | 10.92 | $11.37 | 215241 |
| 2022-11-14 | 10.89 | $11.31 | 249642 |
| 2022-11-11 | 10.86 | $11.36 | 133349 |
| 2022-11-10 | 10.81 | $11.21 | 173819 |
| 2022-11-09 | 10.77 | $10.99 | 226229 |
| 2022-11-08 | 10.74 | $11.43 | 250003 |
| 2022-11-07 | 10.70 | $11.24 | 84200 |
| 2022-11-04 | 10.67 | $11.27 | 106600 |
| 2022-11-03 | 10.65 | $10.90 | 88635 |
| 2022-11-02 | 10.66 | $10.91 | 139049 |
| 2022-11-01 | 10.66 | $11.18 | 207002 |
| 2022-10-31 | 10.66 | $10.81 | 81804 |
| 2022-10-28 | 10.67 | $10.89 | 160204 |
| 2022-10-27 | 10.66 | $10.71 | 462812 |
| 2022-10-26 | 10.65 | $10.40 | 186316 |
| 2022-10-25 | 10.67 | $10.41 | 164437 |
| 2022-10-24 | 10.63 | $10.36 | 135600 |
| 2022-10-21 | 10.59 | $10.64 | 162413 |
| 2022-10-20 | 10.53 | $10.45 | 135500 |
| 2022-10-19 | 10.51 | $10.47 | 308801 |
| 2022-10-18 | 10.48 | $10.84 | 239030 |
| 2022-10-17 | 10.44 | $10.66 | 145628 |
| 2022-10-14 | 10.43 | $10.35 | 209613 |
| 2022-10-13 | 10.43 | $10.56 | 184349 |
| 2022-10-12 | 10.43 | $10.34 | 232124 |
| 2022-10-11 | 10.45 | $10.57 | 415115 |
| 2022-10-10 | 10.46 | $10.76 | 89200 |
| 2022-10-07 | 10.49 | $10.74 | 118600 |
| 2022-10-06 | 10.51 | $11.12 | 192919 |
| 2022-10-05 | 10.50 | $10.96 | 114124 |
| 2022-10-04 | 10.51 | $11.11 | 171642 |
| 2022-10-03 | 10.51 | $10.99 | 207525 |
| 2022-09-30 | 10.53 | $10.78 | 538300 |
| 2022-09-29 | 10.53 | $10.58 | 337544 |
| 2022-09-28 | 10.55 | $10.78 | 690200 |
| 2022-09-27 | 10.57 | $9.60 | 1.1M |
| 2022-09-26 | 10.65 | $9.47 | 507700 |
| 2022-09-23 | 10.74 | $9.51 | 493200 |
| 2022-09-22 | 10.82 | $9.92 | 342300 |
| 2022-09-21 | 10.87 | $9.95 | 655700 |
| 2022-09-20 | 10.92 | $10.09 | 358100 |
| 2022-09-19 | 10.95 | $10.43 | 303213 |
| 2022-09-16 | 10.96 | $10.34 | 484610 |
| 2022-09-15 | 10.99 | $10.52 | 228500 |
| 2022-09-14 | 11.02 | $10.72 | 113210 |
| 2022-09-13 | 11.04 | $10.83 | 118100 |
| 2022-09-12 | 11.06 | $11.36 | 171424 |
| 2022-09-09 | 11.05 | $11.10 | 159000 |
| 2022-09-08 | 11.05 | $11.00 | 106137 |
| 2022-09-07 | 11.05 | $11.05 | 386301 |
| 2022-09-06 | 11.04 | $11.09 | 512745 |
| 2022-09-02 | 11.03 | $11.40 | 450300 |
| 2022-09-01 | 11.00 | $10.88 | 183400 |
| 2022-08-31 | 11.00 | $10.93 | 237945 |
| 2022-08-30 | 11.02 | $11.18 | 183300 |
| 2022-08-29 | 11.03 | $11.27 | 194010 |
| 2022-08-26 | 11.04 | $11.13 | 303200 |
| 2022-08-25 | 11.06 | $11.26 | 302223 |
| 2022-08-24 | 11.07 | $10.84 | 108400 |
| 2022-08-23 | 11.11 | $10.89 | 340924 |
| 2022-08-22 | 11.13 | $10.74 | 227848 |
| 2022-08-19 | 11.15 | $10.61 | 209612 |
| 2022-08-18 | 11.17 | $10.93 | 203048 |
| 2022-08-17 | 11.18 | $11.11 | 163700 |
| 2022-08-16 | 11.20 | $11.21 | 162600 |
| 2022-08-15 | 11.20 | $11.17 | 279600 |
| 2022-08-12 | 11.21 | $11.21 | 206100 |
| 2022-08-11 | 11.21 | $11.05 | 192325 |
| 2022-08-10 | 11.21 | $11.05 | 372818 |
| 2022-08-09 | 11.23 | $10.82 | 367915 |
| 2022-08-08 | 11.25 | $10.98 | 395000 |
| 2022-08-05 | 11.28 | $10.82 | 453000 |
| 2022-08-04 | 11.36 | $10.88 | 401719 |
| 2022-08-03 | 11.44 | $11.34 | 325728 |
| 2022-08-02 | 11.49 | $11.23 | 662021 |
| 2022-08-01 | 11.56 | $11.52 | 368835 |
| 2022-07-29 | 11.61 | $11.54 | 219400 |
| 2022-07-28 | 11.67 | $11.47 | 280526 |
| 2022-07-27 | 11.72 | $11.54 | 305913 |
| 2022-07-26 | 11.78 | $11.29 | 300330 |
| 2022-07-25 | 11.86 | $11.15 | 274501 |
| 2022-07-22 | 11.94 | $11.04 | 423500 |
| 2022-07-21 | 12.01 | $11.25 | 103725 |
| 2022-07-20 | 12.09 | $11.39 | 354700 |
| 2022-07-19 | 12.16 | $11.27 | 346502 |
| 2022-07-18 | 12.24 | $11.27 | 218000 |
| 2022-07-15 | 12.32 | $11.28 | 313126 |
| 2022-07-14 | 12.41 | $10.99 | 465400 |
| 2022-07-13 | 12.52 | $11.55 | 210600 |
| 2022-07-12 | 12.59 | $11.28 | 296100 |
| 2022-07-11 | 12.71 | $11.59 | 227400 |
| 2022-07-08 | 12.82 | $12.25 | 535700 |
| 2022-07-07 | 12.92 | $12.50 | 278800 |
| 2022-07-06 | 13.00 | $12.47 | 394312 |
| 2022-07-05 | 13.09 | $12.60 | 1.2M |
| 2022-07-01 | 13.17 | $12.53 | 272900 |
| 2022-06-30 | 13.27 | $12.63 | 195819 |
| 2022-06-29 | 13.35 | $12.61 | 175645 |
| 2022-06-28 | 13.42 | $12.65 | 321200 |
| 2022-06-27 | 13.47 | $12.92 | 129451 |
| 2022-06-24 | 13.51 | $12.69 | 153725 |
| 2022-06-23 | 13.55 | $12.54 | 209400 |
| 2022-06-22 | 13.60 | $12.69 | 288400 |
| 2022-06-21 | 13.64 | $12.85 | 202363 |
| 2022-06-17 | 13.67 | $12.81 | 235200 |
| 2022-06-16 | 13.70 | $12.97 | 261600 |
| 2022-06-15 | 13.70 | $13.14 | 113400 |
| 2022-06-14 | 13.71 | $13.06 | 154631 |
| 2022-06-13 | 13.72 | $13.10 | 170400 |
| 2022-06-10 | 13.72 | $13.51 | 134433 |
| 2022-06-09 | 13.71 | $13.94 | 181700 |
| 2022-06-08 | 13.66 | $14.10 | 97300 |
| 2022-06-07 | 13.60 | $14.23 | 183600 |
| 2022-06-06 | 13.53 | $14.21 | 125420 |
| 2022-06-03 | 13.47 | $14.27 | 101600 |
| 2022-06-02 | 13.42 | $14.44 | 194000 |
| 2022-06-01 | 13.38 | $14.20 | 223500 |
| 2022-05-31 | 13.32 | $14.01 | 435800 |
| 2022-05-27 | 13.27 | $13.68 | 161200 |
| 2022-05-26 | 13.25 | $13.70 | 303100 |
| 2022-05-25 | 13.24 | $13.57 | 132701 |
| 2022-05-24 | 13.23 | $13.59 | 235900 |
| 2022-05-23 | 13.21 | $13.45 | 156600 |
| 2022-05-20 | 13.21 | $13.38 | 104523 |
| 2022-05-19 | 13.23 | $13.36 | 130900 |
| 2022-05-18 | 13.27 | $13.10 | 191802 |
| 2022-05-17 | 13.32 | $13.37 | 188600 |
| 2022-05-16 | 13.36 | $13.24 | 209404 |
| 2022-05-13 | 13.41 | $13.12 | 226700 |
| 2022-05-12 | 13.46 | $13.14 | 82622 |
| 2022-05-11 | 13.51 | $12.96 | 175000 |
| 2022-05-10 | 13.58 | $12.89 | 164211 |
| 2022-05-09 | 13.65 | $12.88 | 153606 |
| 2022-05-06 | 13.73 | $13.06 | 173845 |
| 2022-05-05 | 13.81 | $13.29 | 143800 |
| 2022-05-04 | 13.88 | $13.61 | 158816 |
| 2022-05-03 | 13.95 | $13.06 | 76800 |
| 2022-05-02 | 14.05 | $12.94 | 156212 |
| 2022-04-29 | 14.17 | $13.34 | 97500 |
| 2022-04-28 | 14.25 | $13.37 | 120545 |
| 2022-04-27 | 14.32 | $13.37 | 136841 |
| 2022-04-26 | 14.41 | $13.34 | 497800 |
| 2022-04-25 | 14.49 | $13.40 | 290203 |
| 2022-04-22 | 14.57 | $13.81 | 152700 |
| 2022-04-21 | 14.62 | $14.03 | 142700 |
| 2022-04-20 | 14.64 | $14.19 | 140740 |
| 2022-04-19 | 14.66 | $14.11 | 140600 |
| 2022-04-18 | 14.70 | $14.19 | 55149 |
| 2022-04-14 | 14.72 | $14.19 | 105538 |
| 2022-04-13 | 14.73 | $14.24 | 105700 |
| 2022-04-12 | 14.74 | $14.28 | 100538 |
| 2022-04-11 | 14.71 | $14.34 | 178900 |
| 2022-04-08 | 14.67 | $14.49 | 115700 |
| 2022-04-07 | 14.64 | $14.54 | 220900 |
| 2022-04-06 | 14.61 | $14.70 | 97900 |
| 2022-04-05 | 14.60 | $15.01 | 93623 |
| 2022-04-04 | 14.55 | $15.18 | 60400 |
| 2022-04-01 | 14.48 | $15.19 | 134214 |
| 2022-03-31 | 14.45 | $14.96 | 66300 |
| 2022-03-30 | 14.45 | $14.84 | 189200 |
| 2022-03-29 | 14.45 | $15.11 | 135900 |
| 2022-03-28 | 14.45 | $14.97 | 87520 |
| 2022-03-25 | 14.50 | $15.07 | 135200 |
| 2022-03-24 | 14.57 | $14.79 | 160822 |
| 2022-03-23 | 14.66 | $14.33 | 189947 |
| 2022-03-22 | 14.80 | $14.72 | 135242 |
| 2022-03-21 | 14.90 | $14.80 | 196908 |
| 2022-03-18 | 14.99 | $14.55 | 236900 |
| 2022-03-17 | 15.10 | $14.52 | 150036 |
| 2022-03-16 | 15.21 | $14.34 | 149211 |
| 2022-03-15 | 15.32 | $13.71 | 201043 |
| 2022-03-14 | 15.45 | $13.57 | 242331 |
| 2022-03-11 | 15.61 | $13.88 | 135500 |
| 2022-03-10 | 15.73 | $13.92 | 284000 |
| 2022-03-09 | 15.84 | $14.49 | 146617 |
| 2022-03-08 | 15.90 | $14.02 | 169100 |
| 2022-03-07 | 15.98 | $13.84 | 169913 |
| 2022-03-04 | 16.06 | $14.55 | 193300 |
| 2022-03-03 | 16.12 | $14.95 | 127200 |
| 2022-03-02 | 16.20 | $14.93 | 160100 |
| 2022-03-01 | 16.28 | $14.95 | 257530 |
| 2022-02-28 | 16.37 | $15.98 | 135511 |
| 2022-02-25 | 16.40 | $16.59 | 243716 |
| 2022-02-24 | 16.40 | $16.54 | 370826 |
| 2022-02-23 | 16.40 | $17.14 | 302100 |
| 2022-02-22 | 16.38 | $16.80 | 121525 |
| 2022-02-18 | 16.38 | $16.51 | 222382 |
| 2022-02-17 | 16.44 | $16.69 | 78715 |
| 2022-02-16 | 16.44 | $16.80 | 113025 |
| 2022-02-15 | 16.43 | $16.57 | 105500 |
| 2022-02-14 | 16.44 | $16.37 | 141900 |
| 2022-02-11 | 16.48 | $16.59 | 207800 |
| 2022-02-10 | 16.49 | $16.39 | 148540 |
| 2022-02-09 | 16.50 | $16.10 | 140813 |
| 2022-02-08 | 16.52 | $15.70 | 167805 |
| 2022-02-07 | 16.55 | $15.54 | 149000 |
| 2022-02-04 | 16.58 | $15.59 | 74107 |
| 2022-02-03 | 16.60 | $15.75 | 150604 |
| 2022-02-02 | 16.62 | $16.51 | 77100 |
| 2022-02-01 | 16.62 | $16.55 | 59518 |
| 2022-01-31 | 16.62 | $16.67 | 133400 |
| 2022-01-28 | 16.61 | $16.52 | 87300 |
| 2022-01-27 | 16.59 | $16.63 | 62900 |
| 2022-01-26 | 16.56 | $16.61 | 68400 |
| 2022-01-25 | 16.54 | $16.77 | 122800 |
| 2022-01-24 | 16.50 | $16.82 | 200011 |
| 2022-01-21 | 16.45 | $17.64 | 194500 |
| 2022-01-20 | 16.35 | $16.71 | 197516 |
| 2022-01-19 | 16.30 | $16.55 | 76314 |
| 2022-01-18 | 16.25 | $16.83 | 95800 |
| 2022-01-14 | 16.22 | $17.13 | 121415 |
| 2022-01-13 | 16.16 | $16.74 | 113238 |
| 2022-01-12 | 16.14 | $16.61 | 122900 |
| 2022-01-11 | 16.11 | $16.59 | 113600 |
| 2022-01-10 | 16.09 | $16.19 | 76735 |
| 2022-01-07 | 16.10 | $16.15 | 74600 |
| 2022-01-06 | 16.12 | $16.05 | 56539 |
| 2022-01-05 | 16.15 | $16.04 | 117700 |
| 2022-01-04 | 16.17 | $16.57 | 93410 |
| 2022-01-03 | 16.15 | $16.62 | 77018 |
| 2021-12-31 | 16.12 | $16.41 | 50723 |
| 2021-12-30 | 16.12 | $16.12 | 68700 |
| 2021-12-29 | 16.11 | $16.14 | 63000 |
| 2021-12-28 | 16.11 | $16.07 | 108422 |
| 2021-12-27 | 16.11 | $16.10 | 81215 |
| 2021-12-23 | 16.10 | $15.77 | 143332 |
| 2021-12-22 | 16.15 | $15.68 | 118200 |
| 2021-12-21 | 16.28 | $15.72 | 245700 |
| 2021-12-20 | 16.43 | $15.40 | 297532 |
| 2021-12-17 | 16.55 | $16.22 | 132300 |
| 2021-12-16 | 16.63 | $16.09 | 134305 |
| 2021-12-15 | 16.71 | $16.17 | 95405 |
| 2021-12-14 | 16.81 | $16.08 | 122710 |
| 2021-12-13 | 16.94 | $16.27 | 106927 |
| 2021-12-10 | 17.07 | $16.40 | 86300 |
| 2021-12-09 | 17.22 | $16.54 | 94700 |
| 2021-12-08 | 17.34 | $16.53 | 82327 |
| 2021-12-07 | 17.45 | $16.55 | 121800 |
| 2021-12-06 | 17.54 | $16.20 | 152109 |
| 2021-12-03 | 17.65 | $16.00 | 146300 |
| 2021-12-02 | 17.78 | $16.26 | 97317 |
| 2021-12-01 | 17.84 | $16.09 | 127541 |
| 2021-11-30 | 17.89 | $16.07 | 209600 |
| 2021-11-29 | 17.96 | $16.10 | 180842 |
| 2021-11-26 | 18.00 | $15.93 | 224200 |
| 2021-11-24 | 18.04 | $16.73 | 158000 |
| 2021-11-23 | 18.03 | $18.26 | 185342 |
| 2021-11-22 | 17.96 | $18.74 | 172315 |
| 2021-11-19 | 17.86 | $17.74 | 160100 |
| 2021-11-18 | 17.79 | $17.79 | 113223 |
| 2021-11-17 | 17.71 | $17.83 | 109200 |
| 2021-11-16 | 17.65 | $18.10 | 179339 |
| 2021-11-15 | 17.55 | $18.73 | 300000 |
| 2021-11-12 | 17.43 | $18.84 | 183700 |
| 2021-11-11 | 17.29 | $19.43 | 136400 |
| 2021-11-10 | 17.12 | $18.86 | 118300 |
| 2021-11-09 | 16.98 | $18.78 | 131300 |
| 2021-11-08 | 16.87 | $18.27 | 102617 |
| 2021-11-05 | 16.78 | $18.52 | 258836 |
| 2021-11-04 | 16.70 | $18.48 | 281000 |
| 2021-11-03 | 16.60 | $17.50 | 201781 |
| 2021-11-02 | 16.53 | $17.09 | 217400 |
| 2021-11-01 | 16.50 | $17.41 | 141700 |
| 2021-10-29 | 16.45 | $16.91 | 293932 |
| 2021-10-28 | 16.45 | $16.82 | 266500 |
| 2021-10-27 | 16.47 | $16.51 | 223600 |
| 2021-10-26 | 16.51 | $16.89 | 291000 |
| 2021-10-25 | 16.54 | $16.71 | 167317 |
| 2021-10-22 | 16.58 | $16.40 | 111000 |
| 2021-10-21 | 16.65 | $16.07 | 274802 |
| 2021-10-20 | 16.73 | $16.67 | 294047 |
| 2021-10-19 | 16.80 | $16.05 | 230700 |
| 2021-10-18 | 16.87 | $16.37 | 154001 |
| 2021-10-15 | 16.94 | $16.01 | 116200 |
| 2021-10-14 | 17.04 | $15.98 | 89718 |
| 2021-10-13 | 17.17 | $16.24 | 139214 |
| 2021-10-12 | 17.29 | $16.50 | 121535 |
| 2021-10-11 | 17.40 | $16.48 | 105718 |
| 2021-10-08 | 17.52 | $16.84 | 315700 |
| 2021-10-07 | 17.63 | $16.50 | 258500 |
| 2021-10-06 | 17.78 | $16.07 | 329231 |
| 2021-10-05 | 17.95 | $16.47 | 181302 |
| 2021-10-04 | 18.13 | $16.43 | 102700 |
| 2021-10-01 | 18.31 | $16.99 | 162000 |
| 2021-09-30 | 18.46 | $17.29 | 169416 |
| 2021-09-29 | 18.60 | $17.32 | 138700 |
| 2021-09-28 | 18.75 | $17.45 | 153232 |
| 2021-09-27 | 18.88 | $17.50 | 71130 |
| 2021-09-24 | 19.01 | $17.68 | 79048 |
| 2021-09-23 | 19.13 | $17.82 | 74836 |
| 2021-09-22 | 19.23 | $17.91 | 162300 |
| 2021-09-21 | 19.32 | $17.55 | 122000 |
| 2021-09-20 | 19.45 | $17.67 | 100339 |
| 2021-09-17 | 19.59 | $18.03 | 170515 |
| 2021-09-16 | 19.71 | $18.67 | 323049 |
| 2021-09-15 | 19.80 | $18.65 | 164107 |
| 2021-09-14 | 19.88 | $18.65 | 227609 |
| 2021-09-13 | 19.95 | $18.85 | 145000 |
| 2021-09-10 | 20.01 | $19.10 | 119042 |
| 2021-09-09 | 20.08 | $19.48 | 51100 |
| 2021-09-08 | 20.16 | $19.56 | 73300 |
| 2021-09-07 | 20.24 | $19.96 | 50701 |
| 2021-09-03 | 20.28 | $20.12 | 79000 |
| 2021-09-02 | 20.31 | $19.97 | 58200 |
| 2021-09-01 | 20.36 | $20.14 | 120900 |
| 2021-08-31 | 20.42 | $20.29 | 96200 |
| 2021-08-30 | 20.45 | $20.04 | 81300 |
| 2021-08-27 | 20.49 | $20.04 | 220818 |
| 2021-08-26 | 20.55 | $20.00 | 106548 |
| 2021-08-25 | 20.62 | $19.98 | 93011 |
| 2021-08-24 | 20.66 | $19.70 | 193400 |
| 2021-08-23 | 20.71 | $20.12 | 82411 |
| 2021-08-20 | 20.73 | $20.48 | 62647 |
| 2021-08-19 | 20.73 | $20.48 | 217100 |
| 2021-08-18 | 20.73 | $20.29 | 217813 |
| 2021-08-17 | 20.73 | $20.33 | 91941 |
| 2021-08-16 | 20.75 | $20.10 | 166307 |
| 2021-08-13 | 20.76 | $20.03 | 114100 |
| 2021-08-12 | 20.75 | $20.53 | 109000 |
| 2021-08-11 | 20.74 | $21.01 | 107300 |
| 2021-08-10 | 20.72 | $21.17 | 106100 |
| 2021-08-09 | 20.68 | $20.83 | 45240 |
| 2021-08-06 | 20.68 | $20.76 | 190716 |
| 2021-08-05 | 20.69 | $20.97 | 139400 |
| 2021-08-04 | 20.67 | $21.18 | 126744 |
| 2021-08-03 | 20.65 | $21.00 | 193000 |
| 2021-08-02 | 20.65 | $20.75 | 174212 |
| 2021-07-30 | 20.65 | $21.26 | 159400 |
| 2021-07-29 | 20.60 | $21.39 | 143516 |
| 2021-07-28 | 20.54 | $20.82 | 133726 |
| 2021-07-27 | 20.49 | $20.61 | 209100 |
| 2021-07-26 | 20.43 | $20.59 | 59800 |
| 2021-07-23 | 20.38 | $20.50 | 68810 |
| 2021-07-22 | 20.34 | $20.54 | 183000 |
| 2021-07-21 | 20.26 | $20.31 | 226208 |
| 2021-07-20 | 20.19 | $20.63 | 128700 |
| 2021-07-19 | 20.08 | $20.27 | 519900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
11.21
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.36
Average
13.52
Maximum
20.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.21 | $11.41 | 29307 |
| 2026-07-15 | 11.19 | $11.32 | 199400 |
| 2026-07-14 | 11.18 | $11.11 | 327100 |
| 2026-07-13 | 11.18 | $11.03 | 86200 |
| 2026-07-10 | 11.20 | $11.10 | 126200 |
| 2026-07-09 | 11.21 | $10.96 | 178913 |
| 2026-07-08 | 11.24 | $10.90 | 75647 |
| 2026-07-07 | 11.27 | $11.13 | 78100 |
| 2026-07-06 | 11.29 | $11.29 | 379738 |
| 2026-07-02 | 11.29 | $11.09 | 438100 |
| 2026-07-01 | 11.31 | $10.80 | 201413 |
| 2026-06-30 | 11.36 | $11.20 | 396100 |
| 2026-06-29 | 11.38 | $11.18 | 65326 |
| 2026-06-26 | 11.40 | $11.39 | 235744 |
| 2026-06-25 | 11.40 | $11.23 | 46000 |
| 2026-06-24 | 11.42 | $11.14 | 52112 |
| 2026-06-23 | 11.45 | $11.40 | 71708 |
| 2026-06-22 | 11.45 | $11.41 | 88027 |
| 2026-06-18 | 11.46 | $11.28 | 56028 |
| 2026-06-17 | 11.48 | $11.43 | 76900 |
| 2026-06-16 | 11.48 | $11.71 | 68300 |
| 2026-06-15 | 11.46 | $11.79 | 83319 |
| 2026-06-12 | 11.42 | $11.52 | 43907 |
| 2026-06-11 | 11.41 | $11.48 | 96200 |
| 2026-06-10 | 11.40 | $10.98 | 78300 |
| 2026-06-09 | 11.45 | $11.09 | 150900 |
| 2026-06-08 | 11.49 | $10.92 | 105933 |
| 2026-06-05 | 11.55 | $11.03 | 87316 |
| 2026-06-04 | 11.60 | $11.18 | 101900 |
| 2026-06-03 | 11.65 | $11.25 | 78500 |
| 2026-06-02 | 11.69 | $11.48 | 97723 |
| 2026-06-01 | 11.71 | $11.73 | 136448 |
| 2026-05-29 | 11.71 | $11.78 | 401405 |
| 2026-05-28 | 11.70 | $11.76 | 177900 |
| 2026-05-27 | 11.69 | $12.08 | 1.3M |
| 2026-05-26 | 11.65 | $11.79 | 95200 |
| 2026-05-22 | 11.64 | $11.53 | 83116 |
| 2026-05-21 | 11.65 | $11.73 | 56002 |
| 2026-05-20 | 11.64 | $11.63 | 75600 |
| 2026-05-19 | 11.64 | $11.47 | 88119 |
| 2026-05-18 | 11.66 | $11.61 | 218000 |
| 2026-05-15 | 11.66 | $11.37 | 80600 |
| 2026-05-14 | 11.70 | $11.77 | 70500 |
| 2026-05-13 | 11.69 | $11.82 | 102800 |
| 2026-05-12 | 11.67 | $11.74 | 136443 |
| 2026-05-11 | 11.67 | $11.81 | 92818 |
| 2026-05-08 | 11.65 | $11.94 | 122805 |
| 2026-05-07 | 11.62 | $12.03 | 166049 |
| 2026-05-06 | 11.58 | $11.97 | 145225 |
| 2026-05-05 | 11.54 | $11.38 | 186400 |
| 2026-05-04 | 11.55 | $11.07 | 111300 |
| 2026-05-01 | 11.60 | $11.21 | 100800 |
| 2026-04-30 | 11.65 | $11.43 | 155600 |
| 2026-04-29 | 11.67 | $10.90 | 201700 |
| 2026-04-28 | 11.75 | $11.20 | 94400 |
| 2026-04-27 | 11.81 | $11.32 | 138200 |
| 2026-04-24 | 11.86 | $11.45 | 178720 |
| 2026-04-23 | 11.90 | $11.19 | 351027 |
| 2026-04-22 | 11.98 | $11.58 | 313316 |
| 2026-04-21 | 12.02 | $11.70 | 163425 |
| 2026-04-20 | 12.05 | $12.09 | 221406 |
| 2026-04-17 | 12.05 | $12.30 | 304633 |
| 2026-04-16 | 12.02 | $12.23 | 88717 |
| 2026-04-15 | 12.00 | $12.16 | 73230 |
| 2026-04-14 | 11.98 | $12.27 | 89520 |
| 2026-04-13 | 11.95 | $12.44 | 172500 |
| 2026-04-10 | 11.90 | $12.54 | 102800 |
| 2026-04-09 | 11.83 | $12.40 | 124041 |
| 2026-04-08 | 11.77 | $12.18 | 105500 |
| 2026-04-07 | 11.73 | $11.77 | 115119 |
| 2026-04-06 | 11.73 | $11.96 | 80300 |
| 2026-04-02 | 11.70 | $11.73 | 162701 |
| 2026-04-01 | 11.70 | $11.74 | 174208 |
| 2026-03-31 | 11.69 | $11.35 | 228686 |
| 2026-03-30 | 11.73 | $11.11 | 142309 |
| 2026-03-27 | 11.80 | $11.05 | 123638 |
| 2026-03-26 | 11.87 | $10.76 | 217500 |
| 2026-03-25 | 11.99 | $11.01 | 225000 |
| 2026-03-24 | 12.09 | $11.10 | 300900 |
| 2026-03-23 | 12.20 | $11.25 | 217504 |
| 2026-03-20 | 12.30 | $11.20 | 317000 |
| 2026-03-19 | 12.42 | $11.67 | 471332 |
| 2026-03-18 | 12.49 | $11.54 | 247209 |
| 2026-03-17 | 12.59 | $11.76 | 248100 |
| 2026-03-16 | 12.68 | $11.76 | 197000 |
| 2026-03-13 | 12.78 | $11.64 | 178413 |
| 2026-03-12 | 12.90 | $11.64 | 409600 |
| 2026-03-11 | 13.03 | $11.98 | 232717 |
| 2026-03-10 | 13.14 | $12.00 | 374921 |
| 2026-03-09 | 13.26 | $11.88 | 276938 |
| 2026-03-06 | 13.41 | $11.75 | 191805 |
| 2026-03-05 | 13.58 | $12.00 | 259000 |
| 2026-03-04 | 13.75 | $12.75 | 527100 |
| 2026-03-03 | 13.85 | $12.43 | 463200 |
| 2026-03-02 | 14.00 | $13.01 | 268442 |
| 2026-02-27 | 14.11 | $13.34 | 150549 |
| 2026-02-26 | 14.19 | $13.49 | 231900 |
| 2026-02-25 | 14.26 | $13.73 | 491649 |
| 2026-02-24 | 14.32 | $14.22 | 428111 |
| 2026-02-23 | 14.33 | $13.96 | 147100 |
| 2026-02-20 | 14.37 | $14.08 | 109749 |
| 2026-02-19 | 14.40 | $14.06 | 281200 |
| 2026-02-18 | 14.44 | $14.27 | 89200 |
| 2026-02-17 | 14.45 | $14.29 | 95800 |
| 2026-02-13 | 14.47 | $14.54 | 179120 |
| 2026-02-12 | 14.46 | $14.53 | 143730 |
| 2026-02-11 | 14.46 | $14.79 | 206940 |
| 2026-02-10 | 14.42 | $14.53 | 103600 |
| 2026-02-09 | 14.41 | $14.80 | 154727 |
| 2026-02-06 | 14.37 | $14.48 | 205700 |
| 2026-02-05 | 14.36 | $14.17 | 212934 |
| 2026-02-04 | 14.38 | $14.26 | 246944 |
| 2026-02-03 | 14.39 | $14.82 | 373575 |
| 2026-02-02 | 14.34 | $14.48 | 171000 |
| 2026-01-30 | 14.33 | $14.67 | 152600 |
| 2026-01-29 | 14.29 | $15.13 | 206017 |
| 2026-01-28 | 14.20 | $14.95 | 168700 |
| 2026-01-27 | 14.12 | $15.25 | 136300 |
| 2026-01-26 | 14.01 | $15.08 | 250600 |
| 2026-01-23 | 13.89 | $14.79 | 171112 |
| 2026-01-22 | 13.80 | $14.82 | 181600 |
| 2026-01-21 | 13.69 | $14.64 | 184000 |
| 2026-01-20 | 13.59 | $14.24 | 203500 |
| 2026-01-16 | 13.52 | $13.92 | 207528 |
| 2026-01-15 | 13.48 | $14.10 | 188900 |
| 2026-01-14 | 13.41 | $14.39 | 76000 |
| 2026-01-13 | 13.31 | $14.29 | 217209 |
| 2026-01-12 | 13.21 | $14.16 | 196500 |
| 2026-01-09 | 13.11 | $14.01 | 238900 |
| 2026-01-08 | 13.01 | $13.79 | 190500 |
| 2026-01-07 | 12.93 | $13.48 | 390349 |
| 2026-01-06 | 12.88 | $13.31 | 197248 |
| 2026-01-05 | 12.83 | $13.09 | 173028 |
| 2026-01-02 | 12.80 | $12.67 | 87706 |
| 2025-12-31 | 12.82 | $12.76 | 58414 |
| 2025-12-30 | 12.82 | $12.80 | 84600 |
| 2025-12-29 | 12.82 | $12.70 | 147110 |
| 2025-12-26 | 12.84 | $12.99 | 125800 |
| 2025-12-24 | 12.82 | $12.66 | 80549 |
| 2025-12-23 | 12.84 | $12.69 | 165449 |
| 2025-12-22 | 12.85 | $12.54 | 297200 |
| 2025-12-19 | 12.89 | $12.51 | 153200 |
| 2025-12-18 | 12.93 | $12.48 | 246729 |
| 2025-12-17 | 12.97 | $12.47 | 256705 |
| 2025-12-16 | 13.03 | $12.77 | 262100 |
| 2025-12-15 | 13.05 | $13.08 | 112425 |
| 2025-12-12 | 13.05 | $13.37 | 86100 |
| 2025-12-11 | 13.02 | $13.19 | 96200 |
| 2025-12-10 | 13.00 | $12.96 | 119000 |
| 2025-12-09 | 13.00 | $12.82 | 249824 |
| 2025-12-08 | 13.02 | $12.98 | 109840 |
| 2025-12-05 | 13.03 | $12.94 | 208324 |
| 2025-12-04 | 13.04 | $13.18 | 260118 |
| 2025-12-03 | 13.02 | $13.43 | 279600 |
| 2025-12-02 | 12.98 | $13.44 | 237239 |
| 2025-12-01 | 12.93 | $13.51 | 157009 |
| 2025-11-28 | 12.87 | $13.38 | 57033 |
| 2025-11-26 | 12.81 | $13.28 | 270200 |
| 2025-11-25 | 12.76 | $13.01 | 262700 |
| 2025-11-24 | 12.74 | $12.71 | 168124 |
| 2025-11-21 | 12.74 | $12.66 | 193828 |
| 2025-11-20 | 12.75 | $12.77 | 352145 |
| 2025-11-19 | 12.75 | $12.86 | 126800 |
| 2025-11-18 | 12.74 | $13.00 | 164416 |
| 2025-11-17 | 12.71 | $13.15 | 277113 |
| 2025-11-14 | 12.66 | $12.95 | 203440 |
| 2025-11-13 | 12.63 | $13.19 | 155400 |
| 2025-11-12 | 12.57 | $13.11 | 143803 |
| 2025-11-11 | 12.52 | $12.78 | 148900 |
| 2025-11-10 | 12.49 | $12.49 | 69500 |
| 2025-11-07 | 12.49 | $12.38 | 123600 |
| 2025-11-06 | 12.50 | $12.22 | 173700 |
| 2025-11-05 | 12.53 | $12.78 | 116900 |
| 2025-11-04 | 12.50 | $12.68 | 88625 |
| 2025-11-03 | 12.48 | $12.92 | 109900 |
| 2025-10-31 | 12.44 | $12.90 | 104432 |
| 2025-10-30 | 12.39 | $12.76 | 93029 |
| 2025-10-29 | 12.35 | $12.77 | 70948 |
| 2025-10-28 | 12.31 | $12.92 | 85734 |
| 2025-10-27 | 12.24 | $13.03 | 176235 |
| 2025-10-24 | 12.16 | $12.39 | 147100 |
| 2025-10-23 | 12.14 | $12.61 | 84300 |
| 2025-10-22 | 12.09 | $12.29 | 70932 |
| 2025-10-21 | 12.06 | $12.39 | 56134 |
| 2025-10-20 | 12.03 | $12.65 | 115023 |
| 2025-10-17 | 11.96 | $12.52 | 277000 |
| 2025-10-16 | 11.91 | $12.34 | 180245 |
| 2025-10-15 | 11.86 | $12.14 | 80026 |
| 2025-10-14 | 11.83 | $11.85 | 150254 |
| 2025-10-13 | 11.83 | $11.73 | 204940 |
| 2025-10-10 | 11.84 | $11.53 | 146200 |
| 2025-10-09 | 11.87 | $11.86 | 116400 |
| 2025-10-08 | 11.87 | $11.85 | 112704 |
| 2025-10-07 | 11.87 | $11.57 | 103800 |
| 2025-10-06 | 11.91 | $11.70 | 132639 |
| 2025-10-03 | 11.93 | $11.63 | 80800 |
| 2025-10-02 | 11.96 | $11.65 | 78900 |
| 2025-10-01 | 11.99 | $11.82 | 194500 |
| 2025-09-30 | 12.01 | $12.12 | 143700 |
| 2025-09-29 | 12.00 | $12.17 | 114204 |
| 2025-09-26 | 11.98 | $11.97 | 76200 |
| 2025-09-25 | 11.98 | $11.72 | 103530 |
| 2025-09-24 | 12.01 | $11.98 | 188300 |
| 2025-09-23 | 12.01 | $11.88 | 77202 |
| 2025-09-22 | 12.03 | $11.80 | 264300 |
| 2025-09-19 | 12.05 | $11.69 | 146200 |
| 2025-09-18 | 12.09 | $11.66 | 143700 |
| 2025-09-17 | 12.13 | $11.92 | 106800 |
| 2025-09-16 | 12.16 | $12.22 | 70400 |
| 2025-09-15 | 12.15 | $12.23 | 142800 |
| 2025-09-12 | 12.14 | $11.94 | 144044 |
| 2025-09-11 | 12.16 | $12.11 | 111600 |
| 2025-09-10 | 12.17 | $11.82 | 158700 |
| 2025-09-09 | 12.20 | $11.89 | 175400 |
| 2025-09-08 | 12.24 | $11.80 | 248059 |
| 2025-09-05 | 12.28 | $12.38 | 175932 |
| 2025-09-04 | 12.27 | $12.27 | 101916 |
| 2025-09-03 | 12.27 | $12.23 | 69900 |
| 2025-09-02 | 12.28 | $12.27 | 84312 |
| 2025-08-29 | 12.28 | $12.37 | 71900 |
| 2025-08-28 | 12.27 | $12.31 | 90948 |
| 2025-08-27 | 12.26 | $12.28 | 113534 |
| 2025-08-26 | 12.26 | $12.22 | 110606 |
| 2025-08-25 | 12.27 | $12.20 | 82000 |
| 2025-08-22 | 12.27 | $12.33 | 90310 |
| 2025-08-21 | 12.27 | $12.06 | 105500 |
| 2025-08-20 | 12.29 | $12.13 | 180900 |
| 2025-08-19 | 12.31 | $12.38 | 589945 |
| 2025-08-18 | 12.30 | $12.60 | 148200 |
| 2025-08-15 | 12.27 | $12.64 | 157906 |
| 2025-08-14 | 12.23 | $12.51 | 93802 |
| 2025-08-13 | 12.20 | $12.60 | 174200 |
| 2025-08-12 | 12.16 | $12.35 | 187700 |
| 2025-08-11 | 12.14 | $12.24 | 458016 |
| 2025-08-08 | 12.13 | $12.05 | 328800 |
| 2025-08-07 | 12.13 | $11.95 | 270700 |
| 2025-08-06 | 12.15 | $12.15 | 261700 |
| 2025-08-05 | 12.15 | $12.09 | 163641 |
| 2025-08-04 | 12.16 | $11.76 | 146305 |
| 2025-08-01 | 12.20 | $11.83 | 182817 |
| 2025-07-31 | 12.24 | $11.73 | 298500 |
| 2025-07-30 | 12.29 | $11.71 | 183600 |
| 2025-07-29 | 12.36 | $11.66 | 144100 |
| 2025-07-28 | 12.43 | $11.65 | 176500 |
| 2025-07-25 | 12.51 | $11.90 | 159800 |
| 2025-07-24 | 12.58 | $12.16 | 175406 |
| 2025-07-23 | 12.62 | $12.39 | 119246 |
| 2025-07-22 | 12.64 | $12.09 | 135400 |
| 2025-07-21 | 12.70 | $12.14 | 158300 |
| 2025-07-18 | 12.76 | $12.09 | 215000 |
| 2025-07-17 | 12.83 | $12.04 | 191647 |
| 2025-07-16 | 12.92 | $12.14 | 136800 |
| 2025-07-15 | 13.00 | $12.19 | 353130 |
| 2025-07-14 | 13.08 | $12.67 | 113700 |
| 2025-07-11 | 13.13 | $12.83 | 140000 |
| 2025-07-10 | 13.16 | $13.09 | 139100 |
| 2025-07-09 | 13.16 | $12.89 | 218700 |
| 2025-07-08 | 13.19 | $13.30 | 134600 |
| 2025-07-07 | 13.18 | $13.25 | 365603 |
| 2025-07-03 | 13.17 | $13.48 | 216837 |
| 2025-07-02 | 13.14 | $13.20 | 894833 |
| 2025-07-01 | 13.14 | $12.90 | 396300 |
| 2025-06-30 | 13.16 | $12.92 | 439100 |
| 2025-06-27 | 13.19 | $12.89 | 169647 |
| 2025-06-26 | 13.22 | $13.17 | 151700 |
| 2025-06-25 | 13.22 | $12.84 | 178900 |
| 2025-06-24 | 13.26 | $12.74 | 97700 |
| 2025-06-23 | 13.32 | $12.58 | 130715 |
| 2025-06-20 | 13.40 | $12.50 | 129443 |
| 2025-06-18 | 13.49 | $12.78 | 127200 |
| 2025-06-17 | 13.57 | $12.87 | 93000 |
| 2025-06-16 | 13.64 | $13.01 | 157110 |
| 2025-06-13 | 13.71 | $12.99 | 129044 |
| 2025-06-12 | 13.78 | $13.28 | 131530 |
| 2025-06-11 | 13.83 | $13.31 | 180100 |
| 2025-06-10 | 13.89 | $13.17 | 121836 |
| 2025-06-09 | 13.96 | $13.29 | 117722 |
| 2025-06-06 | 14.04 | $13.59 | 105400 |
| 2025-06-05 | 14.08 | $13.52 | 206000 |
| 2025-06-04 | 14.14 | $13.80 | 155900 |
| 2025-06-03 | 14.18 | $13.61 | 131331 |
| 2025-06-02 | 14.24 | $13.67 | 319600 |
| 2025-05-30 | 14.30 | $13.63 | 219800 |
| 2025-05-29 | 14.37 | $13.96 | 83832 |
| 2025-05-28 | 14.41 | $13.87 | 106747 |
| 2025-05-27 | 14.47 | $14.03 | 91100 |
| 2025-05-23 | 14.51 | $13.86 | 80500 |
| 2025-05-22 | 14.58 | $13.86 | 104211 |
| 2025-05-21 | 14.66 | $13.98 | 113613 |
| 2025-05-20 | 14.73 | $14.03 | 169100 |
| 2025-05-19 | 14.80 | $14.17 | 112800 |
| 2025-05-16 | 14.87 | $14.21 | 268700 |
| 2025-05-15 | 14.94 | $14.18 | 204925 |
| 2025-05-14 | 15.02 | $14.57 | 219108 |
| 2025-05-13 | 15.06 | $14.75 | 430107 |
| 2025-05-12 | 15.10 | $14.57 | 367632 |
| 2025-05-09 | 15.15 | $14.83 | 328223 |
| 2025-05-08 | 15.19 | $14.86 | 435011 |
| 2025-05-07 | 15.22 | $15.32 | 241555 |
| 2025-05-06 | 15.21 | $15.48 | 231657 |
| 2025-05-05 | 15.18 | $15.43 | 101839 |
| 2025-05-02 | 15.15 | $15.43 | 167339 |
| 2025-05-01 | 15.13 | $15.20 | 139900 |
| 2025-04-30 | 15.12 | $15.22 | 137000 |
| 2025-04-29 | 15.11 | $15.38 | 203700 |
| 2025-04-28 | 15.08 | $15.11 | 124700 |
| 2025-04-25 | 15.07 | $15.38 | 132400 |
| 2025-04-24 | 15.04 | $15.55 | 258431 |
| 2025-04-23 | 14.99 | $15.45 | 134442 |
| 2025-04-22 | 14.94 | $15.43 | 152100 |
| 2025-04-21 | 14.89 | $15.20 | 111245 |
| 2025-04-17 | 14.86 | $15.31 | 170700 |
| 2025-04-16 | 14.81 | $15.05 | 126821 |
| 2025-04-15 | 14.78 | $15.19 | 182200 |
| 2025-04-14 | 14.74 | $15.20 | 237000 |
| 2025-04-11 | 14.69 | $14.92 | 265520 |
| 2025-04-10 | 14.67 | $14.31 | 450400 |
| 2025-04-09 | 14.70 | $14.46 | 999700 |
| 2025-04-08 | 14.73 | $13.51 | 321900 |
| 2025-04-07 | 14.86 | $13.89 | 552500 |
| 2025-04-04 | 14.96 | $14.68 | 485754 |
| 2025-04-03 | 14.99 | $15.60 | 296719 |
| 2025-04-02 | 14.92 | $15.16 | 269937 |
| 2025-04-01 | 14.90 | $15.37 | 319000 |
| 2025-03-31 | 14.85 | $15.20 | 228900 |
| 2025-03-28 | 14.81 | $15.32 | 230333 |
| 2025-03-27 | 14.76 | $15.62 | 352400 |
| 2025-03-26 | 14.67 | $15.35 | 171800 |
| 2025-03-25 | 14.60 | $15.45 | 381600 |
| 2025-03-24 | 14.51 | $15.08 | 222733 |
| 2025-03-21 | 14.45 | $15.34 | 345739 |
| 2025-03-20 | 14.35 | $15.20 | 279400 |
| 2025-03-19 | 14.27 | $15.39 | 349400 |
| 2025-03-18 | 14.15 | $15.09 | 164846 |
| 2025-03-17 | 14.05 | $14.90 | 118100 |
| 2025-03-14 | 13.96 | $14.72 | 106400 |
| 2025-03-13 | 13.88 | $14.65 | 140200 |
| 2025-03-12 | 13.80 | $14.63 | 188700 |
| 2025-03-11 | 13.71 | $14.29 | 322700 |
| 2025-03-10 | 13.65 | $14.46 | 303812 |
| 2025-03-07 | 13.56 | $14.95 | 332938 |
| 2025-03-06 | 13.42 | $14.79 | 192500 |
| 2025-03-05 | 13.27 | $14.57 | 251200 |
| 2025-03-04 | 13.14 | $14.09 | 210647 |
| 2025-03-03 | 13.04 | $13.92 | 152317 |
| 2025-02-28 | 12.94 | $13.95 | 178924 |
| 2025-02-27 | 12.84 | $13.88 | 426814 |
| 2025-02-26 | 12.73 | $13.80 | 1.0M |
| 2025-02-25 | 12.61 | $13.08 | 209904 |
| 2025-02-24 | 12.57 | $12.98 | 170500 |
| 2025-02-21 | 12.52 | $12.95 | 66200 |
| 2025-02-20 | 12.48 | $13.02 | 116200 |
| 2025-02-19 | 12.42 | $12.79 | 185600 |
| 2025-02-18 | 12.38 | $12.65 | 171600 |
| 2025-02-14 | 12.35 | $13.01 | 112723 |
| 2025-02-13 | 12.28 | $12.95 | 131500 |
| 2025-02-12 | 12.21 | $12.89 | 105100 |
| 2025-02-11 | 12.14 | $12.78 | 156115 |
| 2025-02-10 | 12.07 | $12.52 | 63900 |
| 2025-02-07 | 12.03 | $12.57 | 46600 |
| 2025-02-06 | 11.97 | $12.64 | 111900 |
| 2025-02-05 | 11.90 | $12.41 | 112626 |
| 2025-02-04 | 11.84 | $12.18 | 105500 |
| 2025-02-03 | 11.81 | $11.94 | 117700 |
| 2025-01-31 | 11.80 | $12.14 | 141600 |
| 2025-01-30 | 11.76 | $12.11 | 127900 |
| 2025-01-29 | 11.72 | $11.95 | 113800 |
| 2025-01-28 | 11.70 | $11.86 | 107128 |
| 2025-01-27 | 11.68 | $11.87 | 77600 |
| 2025-01-24 | 11.66 | $12.03 | 116800 |
| 2025-01-23 | 11.62 | $11.94 | 108300 |
| 2025-01-22 | 11.59 | $11.86 | 85030 |
| 2025-01-21 | 11.56 | $11.86 | 115200 |
| 2025-01-17 | 11.53 | $11.66 | 277100 |
| 2025-01-16 | 11.52 | $11.56 | 108010 |
| 2025-01-15 | 11.51 | $11.56 | 126050 |
| 2025-01-14 | 11.51 | $11.71 | 93100 |
| 2025-01-13 | 11.49 | $11.65 | 257040 |
| 2025-01-10 | 11.47 | $11.61 | 314100 |
| 2025-01-08 | 11.45 | $11.51 | 94700 |
| 2025-01-07 | 11.45 | $11.56 | 150203 |
| 2025-01-06 | 11.44 | $11.40 | 207003 |
| 2025-01-03 | 11.44 | $11.22 | 134200 |
| 2025-01-02 | 11.46 | $11.41 | 160503 |
| 2024-12-31 | 11.47 | $11.33 | 87147 |
| 2024-12-30 | 11.48 | $11.31 | 142318 |
| 2024-12-27 | 11.50 | $11.50 | 56800 |
| 2024-12-26 | 11.50 | $11.58 | 49405 |
| 2024-12-24 | 11.49 | $11.56 | 42741 |
| 2024-12-23 | 11.49 | $11.60 | 126309 |
| 2024-12-20 | 11.47 | $11.67 | 153400 |
| 2024-12-19 | 11.45 | $11.62 | 205614 |
| 2024-12-18 | 11.44 | $11.59 | 749900 |
| 2024-12-17 | 11.42 | $11.35 | 728500 |
| 2024-12-16 | 11.43 | $11.45 | 337712 |
| 2024-12-13 | 11.42 | $11.78 | 344419 |
| 2024-12-12 | 11.39 | $11.72 | 125500 |
| 2024-12-11 | 11.35 | $11.73 | 120620 |
| 2024-12-10 | 11.31 | $11.63 | 135748 |
| 2024-12-09 | 11.28 | $11.64 | 287500 |
| 2024-12-06 | 11.24 | $11.45 | 59947 |
| 2024-12-05 | 11.22 | $11.53 | 83100 |
| 2024-12-04 | 11.18 | $11.45 | 186000 |
| 2024-12-03 | 11.16 | $11.51 | 606148 |
| 2024-12-02 | 11.12 | $11.36 | 241800 |
| 2024-11-29 | 11.09 | $11.46 | 84241 |
| 2024-11-27 | 11.06 | $11.32 | 185900 |
| 2024-11-26 | 11.03 | $11.13 | 237900 |
| 2024-11-25 | 11.02 | $11.05 | 139000 |
| 2024-11-22 | 11.01 | $10.91 | 91818 |
| 2024-11-21 | 11.03 | $11.07 | 92900 |
| 2024-11-20 | 11.02 | $10.94 | 90919 |
| 2024-11-19 | 11.03 | $10.92 | 98600 |
| 2024-11-18 | 11.04 | $11.01 | 121705 |
| 2024-11-15 | 11.04 | $10.82 | 104506 |
| 2024-11-14 | 11.07 | $10.80 | 124400 |
| 2024-11-13 | 11.10 | $10.83 | 128400 |
| 2024-11-12 | 11.12 | $10.74 | 133535 |
| 2024-11-11 | 11.16 | $10.88 | 87125 |
| 2024-11-08 | 11.19 | $11.13 | 72000 |
| 2024-11-07 | 11.20 | $11.35 | 186546 |
| 2024-11-06 | 11.18 | $11.00 | 170405 |
| 2024-11-05 | 11.20 | $11.08 | 131500 |
| 2024-11-04 | 11.22 | $11.23 | 117924 |
| 2024-11-01 | 11.22 | $10.84 | 86111 |
| 2024-10-31 | 11.25 | $10.85 | 123704 |
| 2024-10-30 | 11.30 | $11.02 | 199616 |
| 2024-10-29 | 11.33 | $11.34 | 128200 |
| 2024-10-28 | 11.32 | $11.55 | 74300 |
| 2024-10-25 | 11.30 | $11.47 | 101400 |
| 2024-10-24 | 11.28 | $11.64 | 110622 |
| 2024-10-23 | 11.25 | $11.64 | 107847 |
| 2024-10-22 | 11.20 | $11.55 | 245400 |
| 2024-10-21 | 11.17 | $11.36 | 78830 |
| 2024-10-18 | 11.15 | $11.25 | 93547 |
| 2024-10-17 | 11.14 | $11.15 | 205325 |
| 2024-10-16 | 11.14 | $11.35 | 172109 |
| 2024-10-15 | 11.11 | $11.10 | 269400 |
| 2024-10-14 | 11.11 | $11.35 | 118700 |
| 2024-10-11 | 11.09 | $11.23 | 92746 |
| 2024-10-10 | 11.08 | $11.29 | 144627 |
| 2024-10-09 | 11.05 | $11.16 | 82000 |
| 2024-10-08 | 11.04 | $10.94 | 245500 |
| 2024-10-07 | 11.05 | $11.10 | 46718 |
| 2024-10-04 | 11.05 | $11.18 | 95400 |
| 2024-10-03 | 11.03 | $11.08 | 101125 |
| 2024-10-02 | 11.03 | $11.33 | 68204 |
| 2024-10-01 | 11.00 | $11.65 | 182017 |
| 2024-09-30 | 10.93 | $11.63 | 206600 |
| 2024-09-27 | 10.85 | $11.67 | 238700 |
| 2024-09-26 | 10.77 | $11.59 | 288036 |
| 2024-09-25 | 10.68 | $10.95 | 386300 |
| 2024-09-24 | 10.65 | $10.77 | 200925 |
| 2024-09-23 | 10.64 | $10.51 | 443201 |
| 2024-09-20 | 10.65 | $10.22 | 211100 |
| 2024-09-19 | 10.70 | $10.42 | 82600 |
| 2024-09-18 | 10.73 | $10.33 | 64800 |
| 2024-09-17 | 10.77 | $10.37 | 129500 |
| 2024-09-16 | 10.81 | $10.70 | 394348 |
| 2024-09-13 | 10.82 | $10.51 | 476728 |
| 2024-09-12 | 10.86 | $10.29 | 3.1M |
| 2024-09-11 | 10.92 | $10.16 | 311225 |
| 2024-09-10 | 11.00 | $10.11 | 300247 |
| 2024-09-09 | 11.09 | $10.34 | 152900 |
| 2024-09-06 | 11.17 | $10.45 | 141200 |
| 2024-09-05 | 11.24 | $10.71 | 205400 |
| 2024-09-04 | 11.30 | $10.82 | 80000 |
| 2024-09-03 | 11.35 | $10.94 | 83800 |
| 2024-08-30 | 11.39 | $11.20 | 61024 |
| 2024-08-29 | 11.41 | $11.32 | 263200 |
| 2024-08-28 | 11.42 | $11.49 | 84106 |
| 2024-08-27 | 11.42 | $11.61 | 80549 |
| 2024-08-26 | 11.40 | $11.50 | 144700 |
| 2024-08-23 | 11.39 | $11.69 | 52924 |
| 2024-08-22 | 11.36 | $11.62 | 58900 |
| 2024-08-21 | 11.33 | $11.67 | 71400 |
| 2024-08-20 | 11.29 | $11.60 | 72615 |
| 2024-08-19 | 11.26 | $11.65 | 54808 |
| 2024-08-16 | 11.22 | $11.33 | 76600 |
| 2024-08-15 | 11.21 | $11.40 | 91332 |
| 2024-08-14 | 11.19 | $11.37 | 142400 |
| 2024-08-13 | 11.17 | $11.31 | 159900 |
| 2024-08-12 | 11.15 | $11.08 | 121300 |
| 2024-08-09 | 11.16 | $11.00 | 171800 |
| 2024-08-08 | 11.17 | $10.97 | 288936 |
| 2024-08-07 | 11.20 | $10.67 | 65300 |
| 2024-08-06 | 11.25 | $10.60 | 83638 |
| 2024-08-05 | 11.32 | $10.55 | 86800 |
| 2024-08-02 | 11.40 | $10.93 | 69500 |
| 2024-08-01 | 11.45 | $10.88 | 60200 |
| 2024-07-31 | 11.51 | $10.98 | 60518 |
| 2024-07-30 | 11.57 | $10.88 | 60715 |
| 2024-07-29 | 11.64 | $11.05 | 76023 |
| 2024-07-26 | 11.70 | $11.25 | 74510 |
| 2024-07-25 | 11.75 | $11.12 | 126244 |
| 2024-07-24 | 11.81 | $11.46 | 262224 |
| 2024-07-23 | 11.85 | $11.33 | 134313 |
| 2024-07-22 | 11.91 | $11.82 | 62200 |
| 2024-07-19 | 11.92 | $11.94 | 92316 |
| 2024-07-18 | 11.91 | $12.21 | 151905 |
| 2024-07-17 | 11.88 | $12.26 | 100700 |
| 2024-07-16 | 11.84 | $12.28 | 140200 |
| 2024-07-15 | 11.80 | $12.33 | 63800 |
| 2024-07-12 | 11.74 | $12.24 | 43400 |
| 2024-07-11 | 11.69 | $12.16 | 152216 |
| 2024-07-10 | 11.64 | $12.10 | 235400 |
| 2024-07-09 | 11.59 | $11.56 | 222402 |
| 2024-07-08 | 11.59 | $11.58 | 549600 |
| 2024-07-05 | 11.59 | $11.08 | 104900 |
| 2024-07-03 | 11.65 | $11.25 | 55200 |
| 2024-07-02 | 11.69 | $11.15 | 61123 |
| 2024-07-01 | 11.75 | $11.15 | 93600 |
| 2024-06-28 | 11.81 | $11.38 | 127038 |
| 2024-06-27 | 11.86 | $11.41 | 98400 |
| 2024-06-26 | 11.90 | $11.37 | 155400 |
| 2024-06-25 | 11.96 | $11.28 | 55922 |
| 2024-06-24 | 12.03 | $11.27 | 64220 |
| 2024-06-21 | 12.11 | $11.53 | 78300 |
| 2024-06-20 | 12.17 | $11.53 | 46200 |
| 2024-06-18 | 12.24 | $11.65 | 76200 |
| 2024-06-17 | 12.30 | $11.70 | 39100 |
| 2024-06-14 | 12.36 | $11.68 | 52644 |
| 2024-06-13 | 12.44 | $11.96 | 35300 |
| 2024-06-12 | 12.49 | $12.04 | 57242 |
| 2024-06-11 | 12.53 | $12.00 | 106904 |
| 2024-06-10 | 12.59 | $12.03 | 54827 |
| 2024-06-07 | 12.65 | $12.08 | 27900 |
| 2024-06-06 | 12.71 | $12.52 | 29701 |
| 2024-06-05 | 12.73 | $12.54 | 36814 |
| 2024-06-04 | 12.75 | $12.63 | 205813 |
| 2024-06-03 | 12.76 | $12.57 | 74100 |
| 2024-05-31 | 12.78 | $12.51 | 105802 |
| 2024-05-30 | 12.81 | $12.30 | 59036 |
| 2024-05-29 | 12.86 | $12.32 | 145900 |
| 2024-05-28 | 12.92 | $12.81 | 135800 |
| 2024-05-24 | 12.93 | $12.87 | 67500 |
| 2024-05-23 | 12.93 | $13.03 | 128519 |
| 2024-05-22 | 12.92 | $13.28 | 85141 |
| 2024-05-21 | 12.89 | $13.71 | 57100 |
| 2024-05-20 | 12.80 | $13.66 | 76736 |
| 2024-05-17 | 12.71 | $13.51 | 116933 |
| 2024-05-16 | 12.62 | $13.38 | 102112 |
| 2024-05-15 | 12.55 | $13.15 | 98000 |
| 2024-05-14 | 12.48 | $12.94 | 96015 |
| 2024-05-13 | 12.43 | $12.79 | 86400 |
| 2024-05-10 | 12.40 | $12.61 | 88500 |
| 2024-05-09 | 12.37 | $12.80 | 148811 |
| 2024-05-08 | 12.33 | $12.71 | 73100 |
| 2024-05-07 | 12.29 | $12.76 | 50536 |
| 2024-05-06 | 12.24 | $12.83 | 63900 |
| 2024-05-03 | 12.18 | $12.78 | 55900 |
| 2024-05-02 | 12.11 | $12.45 | 143631 |
| 2024-05-01 | 12.08 | $12.22 | 56500 |
| 2024-04-30 | 12.06 | $12.10 | 126800 |
| 2024-04-29 | 12.06 | $12.51 | 60922 |
| 2024-04-26 | 12.01 | $12.20 | 72400 |
| 2024-04-25 | 11.99 | $12.03 | 69938 |
| 2024-04-24 | 11.99 | $11.94 | 70101 |
| 2024-04-23 | 11.99 | $11.90 | 128027 |
| 2024-04-22 | 12.00 | $12.00 | 137800 |
| 2024-04-19 | 12.00 | $11.93 | 92300 |
| 2024-04-18 | 12.01 | $11.89 | 166942 |
| 2024-04-17 | 12.02 | $11.63 | 281718 |
| 2024-04-16 | 12.06 | $11.71 | 181002 |
| 2024-04-15 | 12.10 | $11.87 | 152900 |
| 2024-04-12 | 12.12 | $12.27 | 172600 |
| 2024-04-11 | 12.11 | $12.75 | 224034 |
| 2024-04-10 | 12.04 | $12.22 | 204800 |
| 2024-04-09 | 12.02 | $12.35 | 81618 |
| 2024-04-08 | 11.99 | $12.25 | 66400 |
| 2024-04-05 | 11.96 | $12.22 | 118217 |
| 2024-04-04 | 11.93 | $12.28 | 114240 |
| 2024-04-03 | 11.89 | $12.14 | 129900 |
| 2024-04-02 | 11.87 | $11.80 | 170900 |
| 2024-04-01 | 11.87 | $12.04 | 165337 |
| 2024-03-28 | 11.86 | $11.99 | 103527 |
| 2024-03-27 | 11.84 | $11.84 | 168249 |
| 2024-03-26 | 11.84 | $11.81 | 120927 |
| 2024-03-25 | 11.85 | $11.79 | 154100 |
| 2024-03-22 | 11.85 | $11.86 | 195900 |
| 2024-03-21 | 11.85 | $11.96 | 150000 |
| 2024-03-20 | 11.84 | $12.04 | 88131 |
| 2024-03-19 | 11.82 | $12.00 | 177616 |
| 2024-03-18 | 11.80 | $11.98 | 96800 |
| 2024-03-15 | 11.78 | $12.03 | 83713 |
| 2024-03-14 | 11.75 | $12.01 | 151700 |
| 2024-03-13 | 11.73 | $12.12 | 89035 |
| 2024-03-12 | 11.68 | $11.83 | 107500 |
| 2024-03-11 | 11.67 | $11.88 | 176300 |
| 2024-03-08 | 11.65 | $11.75 | 110415 |
| 2024-03-07 | 11.64 | $11.45 | 89800 |
| 2024-03-06 | 11.66 | $11.24 | 190500 |
| 2024-03-05 | 11.70 | $11.22 | 322709 |
| 2024-03-04 | 11.75 | $11.37 | 266617 |
| 2024-03-01 | 11.79 | $11.74 | 129100 |
| 2024-02-29 | 11.79 | $11.63 | 261700 |
| 2024-02-28 | 11.81 | $11.46 | 180635 |
| 2024-02-27 | 11.85 | $11.64 | 381700 |
| 2024-02-26 | 11.87 | $11.51 | 131210 |
| 2024-02-23 | 11.91 | $11.67 | 661600 |
| 2024-02-22 | 11.93 | $11.65 | 350042 |
| 2024-02-21 | 11.96 | $11.91 | 82750 |
| 2024-02-20 | 11.97 | $12.00 | 70800 |
| 2024-02-16 | 11.97 | $11.92 | 99900 |
| 2024-02-15 | 11.97 | $11.76 | 73700 |
| 2024-02-14 | 11.99 | $11.78 | 107900 |
| 2024-02-13 | 12.02 | $11.60 | 160010 |
| 2024-02-12 | 12.06 | $11.79 | 327543 |
| 2024-02-09 | 12.09 | $11.86 | 66417 |
| 2024-02-08 | 12.11 | $11.89 | 55800 |
| 2024-02-07 | 12.14 | $11.95 | 136700 |
| 2024-02-06 | 12.16 | $12.06 | 116200 |
| 2024-02-05 | 12.17 | $11.89 | 154100 |
| 2024-02-02 | 12.20 | $12.11 | 80700 |
| 2024-02-01 | 12.21 | $12.34 | 209701 |
| 2024-01-31 | 12.19 | $11.91 | 111500 |
| 2024-01-30 | 12.22 | $12.00 | 209131 |
| 2024-01-29 | 12.24 | $12.04 | 186635 |
| 2024-01-26 | 12.27 | $12.04 | 270623 |
| 2024-01-25 | 12.29 | $12.12 | 137724 |
| 2024-01-24 | 12.31 | $12.04 | 162700 |
| 2024-01-23 | 12.33 | $12.13 | 196028 |
| 2024-01-22 | 12.36 | $11.80 | 267932 |
| 2024-01-19 | 12.41 | $12.07 | 175546 |
| 2024-01-18 | 12.45 | $11.89 | 154300 |
| 2024-01-17 | 12.51 | $11.89 | 116041 |
| 2024-01-16 | 12.58 | $12.06 | 88228 |
| 2024-01-12 | 12.63 | $12.51 | 148700 |
| 2024-01-11 | 12.64 | $12.48 | 333610 |
| 2024-01-10 | 12.66 | $12.40 | 78037 |
| 2024-01-09 | 12.69 | $12.33 | 143322 |
| 2024-01-08 | 12.72 | $12.45 | 125034 |
| 2024-01-05 | 12.75 | $12.61 | 114300 |
| 2024-01-04 | 12.77 | $12.69 | 223000 |
| 2024-01-03 | 12.78 | $12.85 | 199900 |
| 2024-01-02 | 12.77 | $12.90 | 224200 |
| 2023-12-29 | 12.75 | $12.54 | 475512 |
| 2023-12-28 | 12.78 | $12.70 | 239742 |
| 2023-12-27 | 12.78 | $12.77 | 223000 |
| 2023-12-26 | 12.79 | $12.78 | 133900 |
| 2023-12-22 | 12.79 | $12.73 | 92102 |
| 2023-12-21 | 12.79 | $12.82 | 101000 |
| 2023-12-20 | 12.79 | $12.79 | 247500 |
| 2023-12-19 | 12.79 | $13.20 | 492700 |
| 2023-12-18 | 12.75 | $12.97 | 155000 |
| 2023-12-15 | 12.72 | $13.10 | 208100 |
| 2023-12-14 | 12.68 | $13.45 | 214900 |
| 2023-12-13 | 12.60 | $13.49 | 230438 |
| 2023-12-12 | 12.51 | $13.17 | 254700 |
| 2023-12-11 | 12.44 | $13.01 | 258420 |
| 2023-12-08 | 12.38 | $13.03 | 87800 |
| 2023-12-07 | 12.31 | $13.04 | 131500 |
| 2023-12-06 | 12.24 | $12.99 | 285300 |
| 2023-12-05 | 12.16 | $12.89 | 268900 |
| 2023-12-04 | 12.08 | $12.89 | 227200 |
| 2023-12-01 | 11.99 | $12.97 | 560500 |
| 2023-11-30 | 11.89 | $12.25 | 5.5M |
| 2023-11-29 | 11.85 | $12.18 | 436041 |
| 2023-11-28 | 11.82 | $12.08 | 97123 |
| 2023-11-27 | 11.79 | $11.80 | 90400 |
| 2023-11-24 | 11.79 | $12.11 | 114200 |
| 2023-11-22 | 11.76 | $11.95 | 183308 |
| 2023-11-21 | 11.74 | $12.00 | 149511 |
| 2023-11-20 | 11.71 | $11.98 | 380200 |
| 2023-11-17 | 11.68 | $11.58 | 136300 |
| 2023-11-16 | 11.69 | $11.48 | 192400 |
| 2023-11-15 | 11.71 | $11.59 | 184600 |
| 2023-11-14 | 11.73 | $11.96 | 138130 |
| 2023-11-13 | 11.70 | $11.59 | 123219 |
| 2023-11-10 | 11.71 | $11.74 | 98400 |
| 2023-11-09 | 11.71 | $11.80 | 213200 |
| 2023-11-08 | 11.70 | $12.10 | 304329 |
| 2023-11-07 | 11.66 | $12.10 | 355527 |
| 2023-11-06 | 11.61 | $11.73 | 157103 |
| 2023-11-03 | 11.60 | $11.82 | 178500 |
| 2023-11-02 | 11.58 | $11.54 | 140643 |
| 2023-11-01 | 11.58 | $11.59 | 228622 |
| 2023-10-31 | 11.58 | $11.25 | 112648 |
| 2023-10-30 | 11.62 | $11.32 | 121400 |
| 2023-10-27 | 11.65 | $11.13 | 137500 |
| 2023-10-26 | 11.70 | $11.39 | 72500 |
| 2023-10-25 | 11.73 | $11.21 | 94814 |
| 2023-10-24 | 11.79 | $11.11 | 112014 |
| 2023-10-23 | 11.86 | $10.92 | 149200 |
| 2023-10-20 | 11.96 | $11.05 | 143712 |
| 2023-10-19 | 12.06 | $11.31 | 100500 |
| 2023-10-18 | 12.13 | $11.28 | 182540 |
| 2023-10-17 | 12.22 | $11.59 | 147700 |
| 2023-10-16 | 12.29 | $11.49 | 145500 |
| 2023-10-13 | 12.38 | $11.53 | 54847 |
| 2023-10-12 | 12.46 | $11.61 | 105500 |
| 2023-10-11 | 12.55 | $12.06 | 94400 |
| 2023-10-10 | 12.61 | $12.07 | 97615 |
| 2023-10-09 | 12.66 | $11.80 | 49032 |
| 2023-10-06 | 12.75 | $11.92 | 181034 |
| 2023-10-05 | 12.84 | $11.59 | 89100 |
| 2023-10-04 | 12.97 | $12.01 | 126726 |
| 2023-10-03 | 13.07 | $11.82 | 71824 |
| 2023-10-02 | 13.21 | $12.18 | 109700 |
| 2023-09-29 | 13.31 | $12.60 | 109200 |
| 2023-09-28 | 13.39 | $12.40 | 87239 |
| 2023-09-27 | 13.49 | $12.53 | 84900 |
| 2023-09-26 | 13.59 | $12.54 | 87505 |
| 2023-09-25 | 13.71 | $12.64 | 170426 |
| 2023-09-22 | 13.82 | $13.02 | 141200 |
| 2023-09-21 | 13.90 | $12.79 | 133540 |
| 2023-09-20 | 14.02 | $13.34 | 243326 |
| 2023-09-19 | 14.09 | $13.21 | 93900 |
| 2023-09-18 | 14.18 | $13.24 | 63300 |
| 2023-09-15 | 14.28 | $13.37 | 160600 |
| 2023-09-14 | 14.38 | $13.60 | 80400 |
| 2023-09-13 | 14.46 | $13.61 | 52346 |
| 2023-09-12 | 14.55 | $13.42 | 89900 |
| 2023-09-11 | 14.67 | $13.52 | 131241 |
| 2023-09-08 | 14.79 | $13.82 | 193710 |
| 2023-09-07 | 14.89 | $13.77 | 196002 |
| 2023-09-06 | 15.01 | $13.99 | 155500 |
| 2023-09-05 | 15.12 | $13.74 | 121704 |
| 2023-09-01 | 15.26 | $14.46 | 72046 |
| 2023-08-31 | 15.35 | $14.73 | 88516 |
| 2023-08-30 | 15.41 | $14.84 | 77326 |
| 2023-08-29 | 15.47 | $14.82 | 72726 |
| 2023-08-28 | 15.54 | $14.84 | 69801 |
| 2023-08-25 | 15.62 | $15.02 | 50800 |
| 2023-08-24 | 15.68 | $15.01 | 78800 |
| 2023-08-23 | 15.75 | $15.38 | 89621 |
| 2023-08-22 | 15.79 | $15.10 | 78137 |
| 2023-08-21 | 15.86 | $14.86 | 134129 |
| 2023-08-18 | 15.96 | $15.21 | 136800 |
| 2023-08-17 | 16.04 | $15.19 | 74611 |
| 2023-08-16 | 16.13 | $15.39 | 55502 |
| 2023-08-15 | 16.21 | $15.41 | 72100 |
| 2023-08-14 | 16.30 | $15.55 | 168000 |
| 2023-08-11 | 16.38 | $15.86 | 145200 |
| 2023-08-10 | 16.43 | $15.98 | 209304 |
| 2023-08-09 | 16.48 | $15.86 | 133807 |
| 2023-08-08 | 16.54 | $15.90 | 99929 |
| 2023-08-07 | 16.61 | $16.11 | 88918 |
| 2023-08-04 | 16.66 | $15.93 | 57400 |
| 2023-08-03 | 16.74 | $16.03 | 83600 |
| 2023-08-02 | 16.81 | $16.22 | 88600 |
| 2023-08-01 | 16.88 | $16.92 | 117709 |
| 2023-07-31 | 16.87 | $16.73 | 131400 |
| 2023-07-28 | 16.89 | $16.85 | 101748 |
| 2023-07-27 | 16.89 | $17.09 | 144500 |
| 2023-07-26 | 16.87 | $17.58 | 251000 |
| 2023-07-25 | 16.79 | $17.67 | 374600 |
| 2023-07-24 | 16.70 | $17.44 | 261000 |
| 2023-07-21 | 16.62 | $17.08 | 138600 |
| 2023-07-20 | 16.58 | $17.00 | 258635 |
| 2023-07-19 | 16.53 | $17.02 | 276400 |
| 2023-07-18 | 16.48 | $17.11 | 156301 |
| 2023-07-17 | 16.41 | $17.11 | 97518 |
| 2023-07-14 | 16.34 | $16.90 | 133600 |
| 2023-07-13 | 16.28 | $17.00 | 149000 |
| 2023-07-12 | 16.21 | $16.61 | 180202 |
| 2023-07-11 | 16.16 | $16.34 | 285314 |
| 2023-07-10 | 16.15 | $16.27 | 140000 |
| 2023-07-07 | 16.13 | $16.54 | 439800 |
| 2023-07-06 | 16.09 | $16.32 | 373639 |
| 2023-07-05 | 16.07 | $16.63 | 112500 |
| 2023-07-03 | 16.01 | $16.61 | 55833 |
| 2023-06-30 | 15.94 | $16.23 | 92200 |
| 2023-06-29 | 15.91 | $15.83 | 69400 |
| 2023-06-28 | 15.92 | $15.81 | 29618 |
| 2023-06-27 | 15.93 | $15.84 | 64500 |
| 2023-06-26 | 15.94 | $16.10 | 34700 |
| 2023-06-23 | 15.93 | $16.04 | 50237 |
| 2023-06-22 | 15.91 | $16.00 | 97237 |
| 2023-06-21 | 15.90 | $15.79 | 37500 |
| 2023-06-20 | 15.92 | $15.76 | 47840 |
| 2023-06-16 | 15.93 | $15.92 | 174123 |
| 2023-06-15 | 15.93 | $15.88 | 76800 |
| 2023-06-14 | 15.94 | $15.92 | 125837 |
| 2023-06-13 | 15.94 | $15.76 | 78200 |
| 2023-06-12 | 15.96 | $15.73 | 145515 |
| 2023-06-09 | 15.99 | $16.01 | 57436 |
| 2023-06-08 | 15.98 | $15.95 | 73700 |
| 2023-06-07 | 15.99 | $15.89 | 117700 |
| 2023-06-06 | 16.00 | $15.94 | 74100 |
| 2023-06-05 | 16.00 | $15.81 | 82751 |
| 2023-06-02 | 16.02 | $15.90 | 105900 |
| 2023-06-01 | 16.03 | $15.57 | 238500 |
| 2023-05-31 | 16.08 | $14.90 | 202300 |
| 2023-05-30 | 16.21 | $15.23 | 119504 |
| 2023-05-26 | 16.31 | $15.74 | 74832 |
| 2023-05-25 | 16.37 | $15.89 | 59600 |
| 2023-05-24 | 16.42 | $16.14 | 165637 |
| 2023-05-23 | 16.45 | $16.35 | 51400 |
| 2023-05-22 | 16.46 | $16.60 | 55800 |
| 2023-05-19 | 16.45 | $16.46 | 71245 |
| 2023-05-18 | 16.45 | $16.53 | 52135 |
| 2023-05-17 | 16.44 | $16.78 | 44121 |
| 2023-05-16 | 16.40 | $16.64 | 669200 |
| 2023-05-15 | 16.38 | $16.94 | 80432 |
| 2023-05-12 | 16.32 | $16.96 | 59700 |
| 2023-05-11 | 16.25 | $16.98 | 64300 |
| 2023-05-10 | 16.17 | $17.02 | 58000 |
| 2023-05-09 | 16.08 | $16.63 | 44100 |
| 2023-05-08 | 16.03 | $17.10 | 171814 |
| 2023-05-05 | 15.91 | $16.79 | 70100 |
| 2023-05-04 | 15.82 | $16.78 | 71800 |
| 2023-05-03 | 15.72 | $16.51 | 85936 |
| 2023-05-02 | 15.64 | $16.07 | 69346 |
| 2023-05-01 | 15.59 | $15.93 | 50041 |
| 2023-04-28 | 15.56 | $16.07 | 74100 |
| 2023-04-27 | 15.50 | $16.30 | 112300 |
| 2023-04-26 | 15.42 | $15.78 | 140639 |
| 2023-04-25 | 15.38 | $15.73 | 98200 |
| 2023-04-24 | 15.34 | $15.17 | 117549 |
| 2023-04-21 | 15.36 | $15.21 | 61460 |
| 2023-04-20 | 15.38 | $15.37 | 59200 |
| 2023-04-19 | 15.38 | $15.54 | 72400 |
| 2023-04-18 | 15.36 | $15.62 | 72743 |
| 2023-04-17 | 15.33 | $15.89 | 130700 |
| 2023-04-14 | 15.28 | $15.85 | 41838 |
| 2023-04-13 | 15.22 | $15.73 | 111000 |
| 2023-04-12 | 15.16 | $15.18 | 91000 |
| 2023-04-11 | 15.16 | $15.11 | 119825 |
| 2023-04-10 | 15.16 | $14.91 | 84605 |
| 2023-04-06 | 15.19 | $15.12 | 88532 |
| 2023-04-05 | 15.20 | $15.10 | 93627 |
| 2023-04-04 | 15.21 | $15.01 | 96421 |
| 2023-04-03 | 15.23 | $15.37 | 107507 |
| 2023-03-31 | 15.21 | $15.63 | 216100 |
| 2023-03-30 | 15.17 | $15.54 | 137315 |
| 2023-03-29 | 15.13 | $15.45 | 137300 |
| 2023-03-28 | 15.10 | $15.22 | 131045 |
| 2023-03-27 | 15.09 | $14.97 | 60100 |
| 2023-03-24 | 15.10 | $14.87 | 147900 |
| 2023-03-23 | 15.12 | $14.62 | 91811 |
| 2023-03-22 | 15.18 | $14.63 | 77700 |
| 2023-03-21 | 15.23 | $14.75 | 111900 |
| 2023-03-20 | 15.28 | $14.77 | 158300 |
| 2023-03-17 | 15.34 | $14.47 | 260625 |
| 2023-03-16 | 15.43 | $14.69 | 316949 |
| 2023-03-15 | 15.51 | $14.64 | 189807 |
| 2023-03-14 | 15.60 | $15.11 | 111900 |
| 2023-03-13 | 15.65 | $15.20 | 197846 |
| 2023-03-10 | 15.70 | $15.57 | 111519 |
| 2023-03-09 | 15.71 | $16.01 | 135300 |
| 2023-03-08 | 15.68 | $16.12 | 179933 |
| 2023-03-07 | 15.63 | $16.29 | 168746 |
| 2023-03-06 | 15.56 | $16.47 | 105500 |
| 2023-03-03 | 15.47 | $16.18 | 105326 |
| 2023-03-02 | 15.39 | $15.93 | 110800 |
| 2023-03-01 | 15.33 | $15.51 | 310700 |
| 2023-02-28 | 15.32 | $15.18 | 157839 |
| 2023-02-27 | 15.33 | $15.60 | 118505 |
| 2023-02-24 | 15.30 | $15.64 | 117600 |
| 2023-02-23 | 15.27 | $15.84 | 126044 |
| 2023-02-22 | 15.20 | $15.52 | 99511 |
| 2023-02-21 | 15.17 | $15.62 | 193636 |
| 2023-02-17 | 15.12 | $15.76 | 73000 |
| 2023-02-16 | 15.06 | $15.77 | 95200 |
| 2023-02-15 | 14.98 | $15.52 | 125821 |
| 2023-02-14 | 14.93 | $15.52 | 117800 |
| 2023-02-13 | 14.86 | $15.31 | 107600 |
| 2023-02-10 | 14.82 | $15.04 | 139613 |
| 2023-02-09 | 14.79 | $14.89 | 123715 |
| 2023-02-08 | 14.78 | $15.14 | 102100 |
| 2023-02-07 | 14.75 | $15.09 | 152100 |
| 2023-02-06 | 14.71 | $14.92 | 190821 |
| 2023-02-03 | 14.69 | $15.60 | 178823 |
| 2023-02-02 | 14.59 | $15.72 | 294917 |
| 2023-02-01 | 14.47 | $15.77 | 254337 |
| 2023-01-31 | 14.33 | $15.61 | 193200 |
| 2023-01-30 | 14.20 | $15.34 | 187411 |
| 2023-01-27 | 14.08 | $15.03 | 224000 |
| 2023-01-26 | 13.98 | $15.54 | 123338 |
| 2023-01-25 | 13.82 | $15.45 | 110200 |
| 2023-01-24 | 13.64 | $15.50 | 218400 |
| 2023-01-23 | 13.45 | $15.07 | 196900 |
| 2023-01-20 | 13.28 | $14.70 | 450442 |
| 2023-01-19 | 13.13 | $13.68 | 258752 |
| 2023-01-18 | 13.07 | $13.43 | 141030 |
| 2023-01-17 | 13.03 | $13.73 | 211000 |
| 2023-01-13 | 12.96 | $13.38 | 212023 |
| 2023-01-12 | 12.92 | $13.65 | 207500 |
| 2023-01-11 | 12.84 | $13.76 | 121136 |
| 2023-01-10 | 12.74 | $13.44 | 92300 |
| 2023-01-09 | 12.67 | $13.27 | 148627 |
| 2023-01-06 | 12.61 | $13.25 | 139900 |
| 2023-01-05 | 12.54 | $12.92 | 123800 |
| 2023-01-04 | 12.50 | $12.68 | 125300 |
| 2023-01-03 | 12.48 | $12.75 | 246300 |
| 2022-12-30 | 12.45 | $13.12 | 212316 |
| 2022-12-29 | 12.38 | $13.25 | 159320 |
| 2022-12-28 | 12.29 | $13.20 | 467400 |
| 2022-12-27 | 12.19 | $12.83 | 234633 |
| 2022-12-23 | 12.12 | $12.70 | 137700 |
| 2022-12-22 | 12.06 | $12.29 | 108200 |
| 2022-12-21 | 12.04 | $12.59 | 380232 |
| 2022-12-20 | 11.98 | $12.25 | 235706 |
| 2022-12-19 | 11.95 | $12.18 | 265906 |
| 2022-12-16 | 11.93 | $11.92 | 202900 |
| 2022-12-15 | 11.93 | $12.03 | 229600 |
| 2022-12-14 | 11.92 | $12.07 | 397500 |
| 2022-12-13 | 11.90 | $12.21 | 190514 |
| 2022-12-12 | 11.87 | $12.05 | 227202 |
| 2022-12-09 | 11.85 | $11.83 | 148345 |
| 2022-12-08 | 11.85 | $11.99 | 140740 |
| 2022-12-07 | 11.84 | $12.15 | 215600 |
| 2022-12-06 | 11.81 | $12.27 | 344949 |
| 2022-12-05 | 11.76 | $12.46 | 159900 |
| 2022-12-02 | 11.68 | $12.61 | 182335 |
| 2022-12-01 | 11.58 | $12.48 | 192300 |
| 2022-11-30 | 11.49 | $12.18 | 293700 |
| 2022-11-29 | 11.42 | $11.94 | 454311 |
| 2022-11-28 | 11.36 | $11.94 | 141300 |
| 2022-11-25 | 11.30 | $11.98 | 90100 |
| 2022-11-23 | 11.23 | $11.85 | 273119 |
| 2022-11-22 | 11.17 | $11.62 | 172122 |
| 2022-11-21 | 11.12 | $11.22 | 255000 |
| 2022-11-18 | 11.11 | $11.22 | 420546 |
| 2022-11-17 | 11.09 | $11.45 | 260825 |
| 2022-11-16 | 11.06 | $11.37 | 171800 |
| 2022-11-15 | 11.02 | $11.37 | 215241 |
| 2022-11-14 | 10.99 | $11.31 | 249642 |
| 2022-11-11 | 10.95 | $11.36 | 133349 |
| 2022-11-10 | 10.91 | $11.21 | 173819 |
| 2022-11-09 | 10.88 | $10.99 | 226229 |
| 2022-11-08 | 10.87 | $11.43 | 250003 |
| 2022-11-07 | 10.81 | $11.24 | 84200 |
| 2022-11-04 | 10.76 | $11.27 | 106600 |
| 2022-11-03 | 10.71 | $10.90 | 88635 |
| 2022-11-02 | 10.69 | $10.91 | 139049 |
| 2022-11-01 | 10.67 | $11.18 | 207002 |
| 2022-10-31 | 10.61 | $10.81 | 81804 |
| 2022-10-28 | 10.59 | $10.89 | 160204 |
| 2022-10-27 | 10.56 | $10.71 | 462812 |
| 2022-10-26 | 10.55 | $10.40 | 186316 |
| 2022-10-25 | 10.56 | $10.41 | 164437 |
| 2022-10-24 | 10.58 | $10.36 | 135600 |
| 2022-10-21 | 10.60 | $10.64 | 162413 |
| 2022-10-20 | 10.60 | $10.45 | 135500 |
| 2022-10-19 | 10.61 | $10.47 | 308801 |
| 2022-10-18 | 10.63 | $10.84 | 239030 |
| 2022-10-17 | 10.60 | $10.66 | 145628 |
| 2022-10-14 | 10.60 | $10.35 | 209613 |
| 2022-10-13 | 10.62 | $10.56 | 184349 |
| 2022-10-12 | 10.63 | $10.34 | 232124 |
| 2022-10-11 | 10.66 | $10.57 | 415115 |
| 2022-10-10 | 10.67 | $10.76 | 89200 |
| 2022-10-07 | 10.66 | $10.74 | 118600 |
| 2022-10-06 | 10.65 | $11.12 | 192919 |
| 2022-10-05 | 10.60 | $10.96 | 114124 |
| 2022-10-04 | 10.56 | $11.11 | 171642 |
| 2022-10-03 | 10.51 | $10.99 | 207525 |
| 2022-09-30 | 10.46 | $10.78 | 538300 |
| 2022-09-29 | 10.42 | $10.58 | 337544 |
| 2022-09-28 | 10.40 | $10.78 | 690200 |
| 2022-09-27 | 10.36 | $9.60 | 1.1M |
| 2022-09-26 | 10.45 | $9.47 | 507700 |
| 2022-09-23 | 10.55 | $9.51 | 493200 |
| 2022-09-22 | 10.66 | $9.92 | 342300 |
| 2022-09-21 | 10.73 | $9.95 | 655700 |
| 2022-09-20 | 10.82 | $10.09 | 358100 |
| 2022-09-19 | 10.89 | $10.43 | 303213 |
| 2022-09-16 | 10.94 | $10.34 | 484610 |
| 2022-09-15 | 11.01 | $10.52 | 228500 |
| 2022-09-14 | 11.06 | $10.72 | 113210 |
| 2022-09-13 | 11.09 | $10.83 | 118100 |
| 2022-09-12 | 11.12 | $11.36 | 171424 |
| 2022-09-09 | 11.10 | $11.10 | 159000 |
| 2022-09-08 | 11.09 | $11.00 | 106137 |
| 2022-09-07 | 11.10 | $11.05 | 386301 |
| 2022-09-06 | 11.11 | $11.09 | 512745 |
| 2022-09-02 | 11.11 | $11.40 | 450300 |
| 2022-09-01 | 11.08 | $10.88 | 183400 |
| 2022-08-31 | 11.10 | $10.93 | 237945 |
| 2022-08-30 | 11.12 | $11.18 | 183300 |
| 2022-08-29 | 11.12 | $11.27 | 194010 |
| 2022-08-26 | 11.10 | $11.13 | 303200 |
| 2022-08-25 | 11.10 | $11.26 | 302223 |
| 2022-08-24 | 11.08 | $10.84 | 108400 |
| 2022-08-23 | 11.10 | $10.89 | 340924 |
| 2022-08-22 | 11.13 | $10.74 | 227848 |
| 2022-08-19 | 11.17 | $10.61 | 209612 |
| 2022-08-18 | 11.23 | $10.93 | 203048 |
| 2022-08-17 | 11.26 | $11.11 | 163700 |
| 2022-08-16 | 11.27 | $11.21 | 162600 |
| 2022-08-15 | 11.28 | $11.17 | 279600 |
| 2022-08-12 | 11.29 | $11.21 | 206100 |
| 2022-08-11 | 11.30 | $11.05 | 192325 |
| 2022-08-10 | 11.32 | $11.05 | 372818 |
| 2022-08-09 | 11.35 | $10.82 | 367915 |
| 2022-08-08 | 11.41 | $10.98 | 395000 |
| 2022-08-05 | 11.46 | $10.82 | 453000 |
| 2022-08-04 | 11.52 | $10.88 | 401719 |
| 2022-08-03 | 11.59 | $11.34 | 325728 |
| 2022-08-02 | 11.62 | $11.23 | 662021 |
| 2022-08-01 | 11.66 | $11.52 | 368835 |
| 2022-07-29 | 11.67 | $11.54 | 219400 |
| 2022-07-28 | 11.68 | $11.47 | 280526 |
| 2022-07-27 | 11.71 | $11.54 | 305913 |
| 2022-07-26 | 11.73 | $11.29 | 300330 |
| 2022-07-25 | 11.77 | $11.15 | 274501 |
| 2022-07-22 | 11.84 | $11.04 | 423500 |
| 2022-07-21 | 11.92 | $11.25 | 103725 |
| 2022-07-20 | 11.99 | $11.39 | 354700 |
| 2022-07-19 | 12.05 | $11.27 | 346502 |
| 2022-07-18 | 12.14 | $11.27 | 218000 |
| 2022-07-15 | 12.23 | $11.28 | 313126 |
| 2022-07-14 | 12.33 | $10.99 | 465400 |
| 2022-07-13 | 12.47 | $11.55 | 210600 |
| 2022-07-12 | 12.56 | $11.28 | 296100 |
| 2022-07-11 | 12.70 | $11.59 | 227400 |
| 2022-07-08 | 12.82 | $12.25 | 535700 |
| 2022-07-07 | 12.88 | $12.50 | 278800 |
| 2022-07-06 | 12.92 | $12.47 | 394312 |
| 2022-07-05 | 12.96 | $12.60 | 1.2M |
| 2022-07-01 | 13.00 | $12.53 | 272900 |
| 2022-06-30 | 13.05 | $12.63 | 195819 |
| 2022-06-29 | 13.10 | $12.61 | 175645 |
| 2022-06-28 | 13.15 | $12.65 | 321200 |
| 2022-06-27 | 13.20 | $12.92 | 129451 |
| 2022-06-24 | 13.23 | $12.69 | 153725 |
| 2022-06-23 | 13.29 | $12.54 | 209400 |
| 2022-06-22 | 13.36 | $12.69 | 288400 |
| 2022-06-21 | 13.43 | $12.85 | 202363 |
| 2022-06-17 | 13.50 | $12.81 | 235200 |
| 2022-06-16 | 13.57 | $12.97 | 261600 |
| 2022-06-15 | 13.63 | $13.14 | 113400 |
| 2022-06-14 | 13.68 | $13.06 | 154631 |
| 2022-06-13 | 13.75 | $13.10 | 170400 |
| 2022-06-10 | 13.82 | $13.51 | 134433 |
| 2022-06-09 | 13.85 | $13.94 | 181700 |
| 2022-06-08 | 13.84 | $14.10 | 97300 |
| 2022-06-07 | 13.81 | $14.23 | 183600 |
| 2022-06-06 | 13.77 | $14.21 | 125420 |
| 2022-06-03 | 13.72 | $14.27 | 101600 |
| 2022-06-02 | 13.66 | $14.44 | 194000 |
| 2022-06-01 | 13.58 | $14.20 | 223500 |
| 2022-05-31 | 13.52 | $14.01 | 435800 |
| 2022-05-27 | 13.46 | $13.68 | 161200 |
| 2022-05-26 | 13.44 | $13.70 | 303100 |
| 2022-05-25 | 13.41 | $13.57 | 132701 |
| 2022-05-24 | 13.40 | $13.59 | 235900 |
| 2022-05-23 | 13.38 | $13.45 | 156600 |
| 2022-05-20 | 13.37 | $13.38 | 104523 |
| 2022-05-19 | 13.37 | $13.36 | 130900 |
| 2022-05-18 | 13.37 | $13.10 | 191802 |
| 2022-05-17 | 13.40 | $13.37 | 188600 |
| 2022-05-16 | 13.40 | $13.24 | 209404 |
| 2022-05-13 | 13.42 | $13.12 | 226700 |
| 2022-05-12 | 13.45 | $13.14 | 82622 |
| 2022-05-11 | 13.48 | $12.96 | 175000 |
| 2022-05-10 | 13.54 | $12.89 | 164211 |
| 2022-05-09 | 13.61 | $12.88 | 153606 |
| 2022-05-06 | 13.68 | $13.06 | 173845 |
| 2022-05-05 | 13.75 | $13.29 | 143800 |
| 2022-05-04 | 13.80 | $13.61 | 158816 |
| 2022-05-03 | 13.81 | $13.06 | 76800 |
| 2022-05-02 | 13.89 | $12.94 | 156212 |
| 2022-04-29 | 13.99 | $13.34 | 97500 |
| 2022-04-28 | 14.06 | $13.37 | 120545 |
| 2022-04-27 | 14.14 | $13.37 | 136841 |
| 2022-04-26 | 14.22 | $13.34 | 497800 |
| 2022-04-25 | 14.31 | $13.40 | 290203 |
| 2022-04-22 | 14.41 | $13.81 | 152700 |
| 2022-04-21 | 14.47 | $14.03 | 142700 |
| 2022-04-20 | 14.51 | $14.19 | 140740 |
| 2022-04-19 | 14.55 | $14.11 | 140600 |
| 2022-04-18 | 14.59 | $14.19 | 55149 |
| 2022-04-14 | 14.64 | $14.19 | 105538 |
| 2022-04-13 | 14.68 | $14.24 | 105700 |
| 2022-04-12 | 14.73 | $14.28 | 100538 |
| 2022-04-11 | 14.78 | $14.34 | 178900 |
| 2022-04-08 | 14.82 | $14.49 | 115700 |
| 2022-04-07 | 14.86 | $14.54 | 220900 |
| 2022-04-06 | 14.89 | $14.70 | 97900 |
| 2022-04-05 | 14.91 | $15.01 | 93623 |
| 2022-04-04 | 14.90 | $15.18 | 60400 |
| 2022-04-01 | 14.87 | $15.19 | 134214 |
| 2022-03-31 | 14.84 | $14.96 | 66300 |
| 2022-03-30 | 14.83 | $14.84 | 189200 |
| 2022-03-29 | 14.83 | $15.11 | 135900 |
| 2022-03-28 | 14.80 | $14.97 | 87520 |
| 2022-03-25 | 14.78 | $15.07 | 135200 |
| 2022-03-24 | 14.75 | $14.79 | 160822 |
| 2022-03-23 | 14.74 | $14.33 | 189947 |
| 2022-03-22 | 14.79 | $14.72 | 135242 |
| 2022-03-21 | 14.79 | $14.80 | 196908 |
| 2022-03-18 | 14.79 | $14.55 | 236900 |
| 2022-03-17 | 14.82 | $14.52 | 150036 |
| 2022-03-16 | 14.85 | $14.34 | 149211 |
| 2022-03-15 | 14.90 | $13.71 | 201043 |
| 2022-03-14 | 15.03 | $13.57 | 242331 |
| 2022-03-11 | 15.18 | $13.88 | 135500 |
| 2022-03-10 | 15.32 | $13.92 | 284000 |
| 2022-03-09 | 15.47 | $14.49 | 146617 |
| 2022-03-08 | 15.57 | $14.02 | 169100 |
| 2022-03-07 | 15.74 | $13.84 | 169913 |
| 2022-03-04 | 15.94 | $14.55 | 193300 |
| 2022-03-03 | 16.08 | $14.95 | 127200 |
| 2022-03-02 | 16.20 | $14.93 | 160100 |
| 2022-03-01 | 16.33 | $14.95 | 257530 |
| 2022-02-28 | 16.48 | $15.98 | 135511 |
| 2022-02-25 | 16.53 | $16.59 | 243716 |
| 2022-02-24 | 16.53 | $16.54 | 370826 |
| 2022-02-23 | 16.52 | $17.14 | 302100 |
| 2022-02-22 | 16.46 | $16.80 | 121525 |
| 2022-02-18 | 16.42 | $16.51 | 222382 |
| 2022-02-17 | 16.41 | $16.69 | 78715 |
| 2022-02-16 | 16.39 | $16.80 | 113025 |
| 2022-02-15 | 16.34 | $16.57 | 105500 |
| 2022-02-14 | 16.32 | $16.37 | 141900 |
| 2022-02-11 | 16.31 | $16.59 | 207800 |
| 2022-02-10 | 16.28 | $16.39 | 148540 |
| 2022-02-09 | 16.27 | $16.10 | 140813 |
| 2022-02-08 | 16.29 | $15.70 | 167805 |
| 2022-02-07 | 16.35 | $15.54 | 149000 |
| 2022-02-04 | 16.44 | $15.59 | 74107 |
| 2022-02-03 | 16.53 | $15.75 | 150604 |
| 2022-02-02 | 16.61 | $16.51 | 77100 |
| 2022-02-01 | 16.62 | $16.55 | 59518 |
| 2022-01-31 | 16.63 | $16.67 | 133400 |
| 2022-01-28 | 16.62 | $16.52 | 87300 |
| 2022-01-27 | 16.63 | $16.63 | 62900 |
| 2022-01-26 | 16.63 | $16.61 | 68400 |
| 2022-01-25 | 16.64 | $16.77 | 122800 |
| 2022-01-24 | 16.62 | $16.82 | 200011 |
| 2022-01-21 | 16.60 | $17.64 | 194500 |
| 2022-01-20 | 16.49 | $16.71 | 197516 |
| 2022-01-19 | 16.47 | $16.55 | 76314 |
| 2022-01-18 | 16.46 | $16.83 | 95800 |
| 2022-01-14 | 16.42 | $17.13 | 121415 |
| 2022-01-13 | 16.35 | $16.74 | 113238 |
| 2022-01-12 | 16.30 | $16.61 | 122900 |
| 2022-01-11 | 16.27 | $16.59 | 113600 |
| 2022-01-10 | 16.24 | $16.19 | 76735 |
| 2022-01-07 | 16.24 | $16.15 | 74600 |
| 2022-01-06 | 16.25 | $16.05 | 56539 |
| 2022-01-05 | 16.27 | $16.04 | 117700 |
| 2022-01-04 | 16.30 | $16.57 | 93410 |
| 2022-01-03 | 16.27 | $16.62 | 77018 |
| 2021-12-31 | 16.23 | $16.41 | 50723 |
| 2021-12-30 | 16.21 | $16.12 | 68700 |
| 2021-12-29 | 16.22 | $16.14 | 63000 |
| 2021-12-28 | 16.23 | $16.07 | 108422 |
| 2021-12-27 | 16.25 | $16.10 | 81215 |
| 2021-12-23 | 16.27 | $15.77 | 143332 |
| 2021-12-22 | 16.32 | $15.68 | 118200 |
| 2021-12-21 | 16.39 | $15.72 | 245700 |
| 2021-12-20 | 16.46 | $15.40 | 297532 |
| 2021-12-17 | 16.57 | $16.22 | 132300 |
| 2021-12-16 | 16.60 | $16.09 | 134305 |
| 2021-12-15 | 16.66 | $16.17 | 95405 |
| 2021-12-14 | 16.71 | $16.08 | 122710 |
| 2021-12-13 | 16.78 | $16.27 | 106927 |
| 2021-12-10 | 16.83 | $16.40 | 86300 |
| 2021-12-09 | 16.87 | $16.54 | 94700 |
| 2021-12-08 | 16.91 | $16.53 | 82327 |
| 2021-12-07 | 16.95 | $16.55 | 121800 |
| 2021-12-06 | 16.99 | $16.20 | 152109 |
| 2021-12-03 | 17.07 | $16.00 | 146300 |
| 2021-12-02 | 17.19 | $16.26 | 97317 |
| 2021-12-01 | 17.28 | $16.09 | 127541 |
| 2021-11-30 | 17.41 | $16.07 | 209600 |
| 2021-11-29 | 17.55 | $16.10 | 180842 |
| 2021-11-26 | 17.70 | $15.93 | 224200 |
| 2021-11-24 | 17.89 | $16.73 | 158000 |
| 2021-11-23 | 18.01 | $18.26 | 185342 |
| 2021-11-22 | 17.99 | $18.74 | 172315 |
| 2021-11-19 | 17.91 | $17.74 | 160100 |
| 2021-11-18 | 17.93 | $17.79 | 113223 |
| 2021-11-17 | 17.94 | $17.83 | 109200 |
| 2021-11-16 | 17.95 | $18.10 | 179339 |
| 2021-11-15 | 17.94 | $18.73 | 300000 |
| 2021-11-12 | 17.85 | $18.84 | 183700 |
| 2021-11-11 | 17.75 | $19.43 | 136400 |
| 2021-11-10 | 17.57 | $18.86 | 118300 |
| 2021-11-09 | 17.43 | $18.78 | 131300 |
| 2021-11-08 | 17.29 | $18.27 | 102617 |
| 2021-11-05 | 17.19 | $18.52 | 258836 |
| 2021-11-04 | 17.05 | $18.48 | 281000 |
| 2021-11-03 | 16.90 | $17.50 | 201781 |
| 2021-11-02 | 16.84 | $17.09 | 217400 |
| 2021-11-01 | 16.81 | $17.41 | 141700 |
| 2021-10-29 | 16.75 | $16.91 | 293932 |
| 2021-10-28 | 16.73 | $16.82 | 266500 |
| 2021-10-27 | 16.72 | $16.51 | 223600 |
| 2021-10-26 | 16.74 | $16.89 | 291000 |
| 2021-10-25 | 16.73 | $16.71 | 167317 |
| 2021-10-22 | 16.73 | $16.40 | 111000 |
| 2021-10-21 | 16.76 | $16.07 | 274802 |
| 2021-10-20 | 16.84 | $16.67 | 294047 |
| 2021-10-19 | 16.85 | $16.05 | 230700 |
| 2021-10-18 | 16.94 | $16.37 | 154001 |
| 2021-10-15 | 17.00 | $16.01 | 116200 |
| 2021-10-14 | 17.10 | $15.98 | 89718 |
| 2021-10-13 | 17.22 | $16.24 | 139214 |
| 2021-10-12 | 17.32 | $16.50 | 121535 |
| 2021-10-11 | 17.41 | $16.48 | 105718 |
| 2021-10-08 | 17.51 | $16.84 | 315700 |
| 2021-10-07 | 17.58 | $16.50 | 258500 |
| 2021-10-06 | 17.69 | $16.07 | 329231 |
| 2021-10-05 | 17.86 | $16.47 | 181302 |
| 2021-10-04 | 18.01 | $16.43 | 102700 |
| 2021-10-01 | 18.18 | $16.99 | 162000 |
| 2021-09-30 | 18.30 | $17.29 | 169416 |
| 2021-09-29 | 18.41 | $17.32 | 138700 |
| 2021-09-28 | 18.52 | $17.45 | 153232 |
| 2021-09-27 | 18.63 | $17.50 | 71130 |
| 2021-09-24 | 18.75 | $17.68 | 79048 |
| 2021-09-23 | 18.87 | $17.82 | 74836 |
| 2021-09-22 | 18.98 | $17.91 | 162300 |
| 2021-09-21 | 19.09 | $17.55 | 122000 |
| 2021-09-20 | 19.25 | $17.67 | 100339 |
| 2021-09-17 | 19.42 | $18.03 | 170515 |
| 2021-09-16 | 19.56 | $18.67 | 323049 |
| 2021-09-15 | 19.66 | $18.65 | 164107 |
| 2021-09-14 | 19.76 | $18.65 | 227609 |
| 2021-09-13 | 19.88 | $18.85 | 145000 |
| 2021-09-10 | 19.99 | $19.10 | 119042 |
| 2021-09-09 | 20.08 | $19.48 | 51100 |
| 2021-09-08 | 20.15 | $19.56 | 73300 |
| 2021-09-07 | 20.21 | $19.96 | 50701 |
| 2021-09-03 | 20.24 | $20.12 | 79000 |
| 2021-09-02 | 20.25 | $19.97 | 58200 |
| 2021-09-01 | 20.28 | $20.14 | 120900 |
| 2021-08-31 | 20.29 | $20.29 | 96200 |
| 2021-08-30 | 20.29 | $20.04 | 81300 |
| 2021-08-27 | 20.32 | $20.04 | 220818 |
| 2021-08-26 | 20.35 | $20.00 | 106548 |
| 2021-08-25 | 20.38 | $19.98 | 93011 |
| 2021-08-24 | 20.43 | $19.70 | 193400 |
| 2021-08-23 | 20.50 | $20.12 | 82411 |
| 2021-08-20 | 20.54 | $20.48 | 62647 |
| 2021-08-19 | 20.55 | $20.48 | 217100 |
| 2021-08-18 | 20.56 | $20.29 | 217813 |
| 2021-08-17 | 20.59 | $20.33 | 91941 |
| 2021-08-16 | 20.61 | $20.10 | 166307 |
| 2021-08-13 | 20.67 | $20.03 | 114100 |
| 2021-08-12 | 20.73 | $20.53 | 109000 |
| 2021-08-11 | 20.76 | $21.01 | 107300 |
| 2021-08-10 | 20.73 | $21.17 | 106100 |
| 2021-08-09 | 20.68 | $20.83 | 45240 |
| 2021-08-06 | 20.67 | $20.76 | 190716 |
| 2021-08-05 | 20.66 | $20.97 | 139400 |
| 2021-08-04 | 20.63 | $21.18 | 126744 |
| 2021-08-03 | 20.57 | $21.00 | 193000 |
| 2021-08-02 | 20.52 | $20.75 | 174212 |
| 2021-07-30 | 20.50 | $21.26 | 159400 |
| 2021-07-29 | 20.42 | $21.39 | 143516 |
| 2021-07-28 | 20.31 | $20.82 | 133726 |
| 2021-07-27 | 20.26 | $20.61 | 209100 |
| 2021-07-26 | 20.22 | $20.59 | 59800 |
| 2021-07-23 | 20.19 | $20.50 | 68810 |
| 2021-07-22 | 20.15 | $20.54 | 183000 |
| 2021-07-21 | 20.11 | $20.31 | 226208 |
| 2021-07-20 | 20.09 | $20.63 | 128700 |
| 2021-07-19 | 20.03 | $20.27 | 519900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
11.15
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.27
Average
13.50
Maximum
20.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.15 | $11.41 | 29307 |
| 2026-07-15 | 11.13 | $11.32 | 199400 |
| 2026-07-14 | 11.13 | $11.11 | 327100 |
| 2026-07-13 | 11.14 | $11.03 | 86200 |
| 2026-07-10 | 11.16 | $11.10 | 126200 |
| 2026-07-09 | 11.18 | $10.96 | 178913 |
| 2026-07-08 | 11.21 | $10.90 | 75647 |
| 2026-07-07 | 11.24 | $11.13 | 78100 |
| 2026-07-06 | 11.26 | $11.29 | 379738 |
| 2026-07-02 | 11.25 | $11.09 | 438100 |
| 2026-07-01 | 11.27 | $10.80 | 201413 |
| 2026-06-30 | 11.32 | $11.20 | 396100 |
| 2026-06-29 | 11.33 | $11.18 | 65326 |
| 2026-06-26 | 11.35 | $11.39 | 235744 |
| 2026-06-25 | 11.35 | $11.23 | 46000 |
| 2026-06-24 | 11.37 | $11.14 | 52112 |
| 2026-06-23 | 11.40 | $11.40 | 71708 |
| 2026-06-22 | 11.40 | $11.41 | 88027 |
| 2026-06-18 | 11.41 | $11.28 | 56028 |
| 2026-06-17 | 11.43 | $11.43 | 76900 |
| 2026-06-16 | 11.44 | $11.71 | 68300 |
| 2026-06-15 | 11.41 | $11.79 | 83319 |
| 2026-06-12 | 11.38 | $11.52 | 43907 |
| 2026-06-11 | 11.38 | $11.48 | 96200 |
| 2026-06-10 | 11.38 | $10.98 | 78300 |
| 2026-06-09 | 11.44 | $11.09 | 150900 |
| 2026-06-08 | 11.48 | $10.92 | 105933 |
| 2026-06-05 | 11.55 | $11.03 | 87316 |
| 2026-06-04 | 11.61 | $11.18 | 101900 |
| 2026-06-03 | 11.66 | $11.25 | 78500 |
| 2026-06-02 | 11.71 | $11.48 | 97723 |
| 2026-06-01 | 11.73 | $11.73 | 136448 |
| 2026-05-29 | 11.72 | $11.78 | 401405 |
| 2026-05-28 | 11.71 | $11.76 | 177900 |
| 2026-05-27 | 11.70 | $12.08 | 1.3M |
| 2026-05-26 | 11.65 | $11.79 | 95200 |
| 2026-05-22 | 11.62 | $11.53 | 83116 |
| 2026-05-21 | 11.63 | $11.73 | 56002 |
| 2026-05-20 | 11.60 | $11.63 | 75600 |
| 2026-05-19 | 11.59 | $11.47 | 88119 |
| 2026-05-18 | 11.60 | $11.61 | 218000 |
| 2026-05-15 | 11.59 | $11.37 | 80600 |
| 2026-05-14 | 11.61 | $11.77 | 70500 |
| 2026-05-13 | 11.60 | $11.82 | 102800 |
| 2026-05-12 | 11.58 | $11.74 | 136443 |
| 2026-05-11 | 11.57 | $11.81 | 92818 |
| 2026-05-08 | 11.56 | $11.94 | 122805 |
| 2026-05-07 | 11.54 | $12.03 | 166049 |
| 2026-05-06 | 11.52 | $11.97 | 145225 |
| 2026-05-05 | 11.49 | $11.38 | 186400 |
| 2026-05-04 | 11.53 | $11.07 | 111300 |
| 2026-05-01 | 11.60 | $11.21 | 100800 |
| 2026-04-30 | 11.66 | $11.43 | 155600 |
| 2026-04-29 | 11.70 | $10.90 | 201700 |
| 2026-04-28 | 11.80 | $11.20 | 94400 |
| 2026-04-27 | 11.86 | $11.32 | 138200 |
| 2026-04-24 | 11.91 | $11.45 | 178720 |
| 2026-04-23 | 11.95 | $11.19 | 351027 |
| 2026-04-22 | 12.01 | $11.58 | 313316 |
| 2026-04-21 | 12.03 | $11.70 | 163425 |
| 2026-04-20 | 12.04 | $12.09 | 221406 |
| 2026-04-17 | 12.00 | $12.30 | 304633 |
| 2026-04-16 | 11.94 | $12.23 | 88717 |
| 2026-04-15 | 11.89 | $12.16 | 73230 |
| 2026-04-14 | 11.84 | $12.27 | 89520 |
| 2026-04-13 | 11.78 | $12.44 | 172500 |
| 2026-04-10 | 11.70 | $12.54 | 102800 |
| 2026-04-09 | 11.60 | $12.40 | 124041 |
| 2026-04-08 | 11.52 | $12.18 | 105500 |
| 2026-04-07 | 11.45 | $11.77 | 115119 |
| 2026-04-06 | 11.43 | $11.96 | 80300 |
| 2026-04-02 | 11.38 | $11.73 | 162701 |
| 2026-04-01 | 11.36 | $11.74 | 174208 |
| 2026-03-31 | 11.34 | $11.35 | 228686 |
| 2026-03-30 | 11.37 | $11.11 | 142309 |
| 2026-03-27 | 11.43 | $11.05 | 123638 |
| 2026-03-26 | 11.50 | $10.76 | 217500 |
| 2026-03-25 | 11.61 | $11.01 | 225000 |
| 2026-03-24 | 11.72 | $11.10 | 300900 |
| 2026-03-23 | 11.83 | $11.25 | 217504 |
| 2026-03-20 | 11.93 | $11.20 | 317000 |
| 2026-03-19 | 12.06 | $11.67 | 471332 |
| 2026-03-18 | 12.16 | $11.54 | 247209 |
| 2026-03-17 | 12.27 | $11.76 | 248100 |
| 2026-03-16 | 12.38 | $11.76 | 197000 |
| 2026-03-13 | 12.51 | $11.64 | 178413 |
| 2026-03-12 | 12.66 | $11.64 | 409600 |
| 2026-03-11 | 12.82 | $11.98 | 232717 |
| 2026-03-10 | 12.96 | $12.00 | 374921 |
| 2026-03-09 | 13.12 | $11.88 | 276938 |
| 2026-03-06 | 13.29 | $11.75 | 191805 |
| 2026-03-05 | 13.50 | $12.00 | 259000 |
| 2026-03-04 | 13.69 | $12.75 | 527100 |
| 2026-03-03 | 13.81 | $12.43 | 463200 |
| 2026-03-02 | 13.98 | $13.01 | 268442 |
| 2026-02-27 | 14.10 | $13.34 | 150549 |
| 2026-02-26 | 14.20 | $13.49 | 231900 |
| 2026-02-25 | 14.29 | $13.73 | 491649 |
| 2026-02-24 | 14.36 | $14.22 | 428111 |
| 2026-02-23 | 14.40 | $13.96 | 147100 |
| 2026-02-20 | 14.46 | $14.08 | 109749 |
| 2026-02-19 | 14.51 | $14.06 | 281200 |
| 2026-02-18 | 14.57 | $14.27 | 89200 |
| 2026-02-17 | 14.61 | $14.29 | 95800 |
| 2026-02-13 | 14.64 | $14.54 | 179120 |
| 2026-02-12 | 14.65 | $14.53 | 143730 |
| 2026-02-11 | 14.66 | $14.79 | 206940 |
| 2026-02-10 | 14.64 | $14.53 | 103600 |
| 2026-02-09 | 14.64 | $14.80 | 154727 |
| 2026-02-06 | 14.61 | $14.48 | 205700 |
| 2026-02-05 | 14.62 | $14.17 | 212934 |
| 2026-02-04 | 14.64 | $14.26 | 246944 |
| 2026-02-03 | 14.66 | $14.82 | 373575 |
| 2026-02-02 | 14.61 | $14.48 | 171000 |
| 2026-01-30 | 14.59 | $14.67 | 152600 |
| 2026-01-29 | 14.54 | $15.13 | 206017 |
| 2026-01-28 | 14.43 | $14.95 | 168700 |
| 2026-01-27 | 14.34 | $15.25 | 136300 |
| 2026-01-26 | 14.20 | $15.08 | 250600 |
| 2026-01-23 | 14.06 | $14.79 | 171112 |
| 2026-01-22 | 13.95 | $14.82 | 181600 |
| 2026-01-21 | 13.82 | $14.64 | 184000 |
| 2026-01-20 | 13.70 | $14.24 | 203500 |
| 2026-01-16 | 13.60 | $13.92 | 207528 |
| 2026-01-15 | 13.54 | $14.10 | 188900 |
| 2026-01-14 | 13.44 | $14.39 | 76000 |
| 2026-01-13 | 13.32 | $14.29 | 217209 |
| 2026-01-12 | 13.20 | $14.16 | 196500 |
| 2026-01-09 | 13.08 | $14.01 | 238900 |
| 2026-01-08 | 12.98 | $13.79 | 190500 |
| 2026-01-07 | 12.89 | $13.48 | 390349 |
| 2026-01-06 | 12.83 | $13.31 | 197248 |
| 2026-01-05 | 12.78 | $13.09 | 173028 |
| 2026-01-02 | 12.76 | $12.67 | 87706 |
| 2025-12-31 | 12.78 | $12.76 | 58414 |
| 2025-12-30 | 12.79 | $12.80 | 84600 |
| 2025-12-29 | 12.80 | $12.70 | 147110 |
| 2025-12-26 | 12.83 | $12.99 | 125800 |
| 2025-12-24 | 12.83 | $12.66 | 80549 |
| 2025-12-23 | 12.86 | $12.69 | 165449 |
| 2025-12-22 | 12.89 | $12.54 | 297200 |
| 2025-12-19 | 12.93 | $12.51 | 153200 |
| 2025-12-18 | 12.98 | $12.48 | 246729 |
| 2025-12-17 | 13.04 | $12.47 | 256705 |
| 2025-12-16 | 13.09 | $12.77 | 262100 |
| 2025-12-15 | 13.12 | $13.08 | 112425 |
| 2025-12-12 | 13.12 | $13.37 | 86100 |
| 2025-12-11 | 13.09 | $13.19 | 96200 |
| 2025-12-10 | 13.08 | $12.96 | 119000 |
| 2025-12-09 | 13.09 | $12.82 | 249824 |
| 2025-12-08 | 13.11 | $12.98 | 109840 |
| 2025-12-05 | 13.12 | $12.94 | 208324 |
| 2025-12-04 | 13.12 | $13.18 | 260118 |
| 2025-12-03 | 13.10 | $13.43 | 279600 |
| 2025-12-02 | 13.05 | $13.44 | 237239 |
| 2025-12-01 | 13.00 | $13.51 | 157009 |
| 2025-11-28 | 12.94 | $13.38 | 57033 |
| 2025-11-26 | 12.88 | $13.28 | 270200 |
| 2025-11-25 | 12.84 | $13.01 | 262700 |
| 2025-11-24 | 12.82 | $12.71 | 168124 |
| 2025-11-21 | 12.83 | $12.66 | 193828 |
| 2025-11-20 | 12.84 | $12.77 | 352145 |
| 2025-11-19 | 12.84 | $12.86 | 126800 |
| 2025-11-18 | 12.83 | $13.00 | 164416 |
| 2025-11-17 | 12.81 | $13.15 | 277113 |
| 2025-11-14 | 12.77 | $12.95 | 203440 |
| 2025-11-13 | 12.74 | $13.19 | 155400 |
| 2025-11-12 | 12.69 | $13.11 | 143803 |
| 2025-11-11 | 12.64 | $12.78 | 148900 |
| 2025-11-10 | 12.62 | $12.49 | 69500 |
| 2025-11-07 | 12.62 | $12.38 | 123600 |
| 2025-11-06 | 12.63 | $12.22 | 173700 |
| 2025-11-05 | 12.65 | $12.78 | 116900 |
| 2025-11-04 | 12.62 | $12.68 | 88625 |
| 2025-11-03 | 12.59 | $12.92 | 109900 |
| 2025-10-31 | 12.53 | $12.90 | 104432 |
| 2025-10-30 | 12.46 | $12.76 | 93029 |
| 2025-10-29 | 12.41 | $12.77 | 70948 |
| 2025-10-28 | 12.34 | $12.92 | 85734 |
| 2025-10-27 | 12.27 | $13.03 | 176235 |
| 2025-10-24 | 12.17 | $12.39 | 147100 |
| 2025-10-23 | 12.14 | $12.61 | 84300 |
| 2025-10-22 | 12.08 | $12.29 | 70932 |
| 2025-10-21 | 12.04 | $12.39 | 56134 |
| 2025-10-20 | 12.00 | $12.65 | 115023 |
| 2025-10-17 | 11.93 | $12.52 | 277000 |
| 2025-10-16 | 11.86 | $12.34 | 180245 |
| 2025-10-15 | 11.81 | $12.14 | 80026 |
| 2025-10-14 | 11.78 | $11.85 | 150254 |
| 2025-10-13 | 11.78 | $11.73 | 204940 |
| 2025-10-10 | 11.79 | $11.53 | 146200 |
| 2025-10-09 | 11.82 | $11.86 | 116400 |
| 2025-10-08 | 11.83 | $11.85 | 112704 |
| 2025-10-07 | 11.83 | $11.57 | 103800 |
| 2025-10-06 | 11.86 | $11.70 | 132639 |
| 2025-10-03 | 11.88 | $11.63 | 80800 |
| 2025-10-02 | 11.91 | $11.65 | 78900 |
| 2025-10-01 | 11.94 | $11.82 | 194500 |
| 2025-09-30 | 11.95 | $12.12 | 143700 |
| 2025-09-29 | 11.94 | $12.17 | 114204 |
| 2025-09-26 | 11.93 | $11.97 | 76200 |
| 2025-09-25 | 11.93 | $11.72 | 103530 |
| 2025-09-24 | 11.96 | $11.98 | 188300 |
| 2025-09-23 | 11.97 | $11.88 | 77202 |
| 2025-09-22 | 11.99 | $11.80 | 264300 |
| 2025-09-19 | 12.02 | $11.69 | 146200 |
| 2025-09-18 | 12.06 | $11.66 | 143700 |
| 2025-09-17 | 12.11 | $11.92 | 106800 |
| 2025-09-16 | 12.13 | $12.22 | 70400 |
| 2025-09-15 | 12.13 | $12.23 | 142800 |
| 2025-09-12 | 12.13 | $11.94 | 144044 |
| 2025-09-11 | 12.16 | $12.11 | 111600 |
| 2025-09-10 | 12.17 | $11.82 | 158700 |
| 2025-09-09 | 12.22 | $11.89 | 175400 |
| 2025-09-08 | 12.26 | $11.80 | 248059 |
| 2025-09-05 | 12.31 | $12.38 | 175932 |
| 2025-09-04 | 12.30 | $12.27 | 101916 |
| 2025-09-03 | 12.30 | $12.23 | 69900 |
| 2025-09-02 | 12.31 | $12.27 | 84312 |
| 2025-08-29 | 12.30 | $12.37 | 71900 |
| 2025-08-28 | 12.29 | $12.31 | 90948 |
| 2025-08-27 | 12.28 | $12.28 | 113534 |
| 2025-08-26 | 12.27 | $12.22 | 110606 |
| 2025-08-25 | 12.27 | $12.20 | 82000 |
| 2025-08-22 | 12.26 | $12.33 | 90310 |
| 2025-08-21 | 12.24 | $12.06 | 105500 |
| 2025-08-20 | 12.24 | $12.13 | 180900 |
| 2025-08-19 | 12.24 | $12.38 | 589945 |
| 2025-08-18 | 12.21 | $12.60 | 148200 |
| 2025-08-15 | 12.16 | $12.64 | 157906 |
| 2025-08-14 | 12.11 | $12.51 | 93802 |
| 2025-08-13 | 12.06 | $12.60 | 174200 |
| 2025-08-12 | 12.00 | $12.35 | 187700 |
| 2025-08-11 | 11.97 | $12.24 | 458016 |
| 2025-08-08 | 11.95 | $12.05 | 328800 |
| 2025-08-07 | 11.95 | $11.95 | 270700 |
| 2025-08-06 | 11.97 | $12.15 | 261700 |
| 2025-08-05 | 11.97 | $12.09 | 163641 |
| 2025-08-04 | 11.98 | $11.76 | 146305 |
| 2025-08-01 | 12.03 | $11.83 | 182817 |
| 2025-07-31 | 12.08 | $11.73 | 298500 |
| 2025-07-30 | 12.15 | $11.71 | 183600 |
| 2025-07-29 | 12.22 | $11.66 | 144100 |
| 2025-07-28 | 12.31 | $11.65 | 176500 |
| 2025-07-25 | 12.40 | $11.90 | 159800 |
| 2025-07-24 | 12.48 | $12.16 | 175406 |
| 2025-07-23 | 12.53 | $12.39 | 119246 |
| 2025-07-22 | 12.57 | $12.09 | 135400 |
| 2025-07-21 | 12.63 | $12.14 | 158300 |
| 2025-07-18 | 12.69 | $12.09 | 215000 |
| 2025-07-17 | 12.76 | $12.04 | 191647 |
| 2025-07-16 | 12.84 | $12.14 | 136800 |
| 2025-07-15 | 12.91 | $12.19 | 353130 |
| 2025-07-14 | 12.98 | $12.67 | 113700 |
| 2025-07-11 | 13.01 | $12.83 | 140000 |
| 2025-07-10 | 13.03 | $13.09 | 139100 |
| 2025-07-09 | 13.02 | $12.89 | 218700 |
| 2025-07-08 | 13.03 | $13.30 | 134600 |
| 2025-07-07 | 13.01 | $13.25 | 365603 |
| 2025-07-03 | 12.99 | $13.48 | 216837 |
| 2025-07-02 | 12.95 | $13.20 | 894833 |
| 2025-07-01 | 12.94 | $12.90 | 396300 |
| 2025-06-30 | 12.96 | $12.92 | 439100 |
| 2025-06-27 | 12.99 | $12.89 | 169647 |
| 2025-06-26 | 13.02 | $13.17 | 151700 |
| 2025-06-25 | 13.02 | $12.84 | 178900 |
| 2025-06-24 | 13.07 | $12.74 | 97700 |
| 2025-06-23 | 13.13 | $12.58 | 130715 |
| 2025-06-20 | 13.21 | $12.50 | 129443 |
| 2025-06-18 | 13.30 | $12.78 | 127200 |
| 2025-06-17 | 13.38 | $12.87 | 93000 |
| 2025-06-16 | 13.45 | $13.01 | 157110 |
| 2025-06-13 | 13.52 | $12.99 | 129044 |
| 2025-06-12 | 13.59 | $13.28 | 131530 |
| 2025-06-11 | 13.64 | $13.31 | 180100 |
| 2025-06-10 | 13.70 | $13.17 | 121836 |
| 2025-06-09 | 13.77 | $13.29 | 117722 |
| 2025-06-06 | 13.84 | $13.59 | 105400 |
| 2025-06-05 | 13.89 | $13.52 | 206000 |
| 2025-06-04 | 13.95 | $13.80 | 155900 |
| 2025-06-03 | 14.00 | $13.61 | 131331 |
| 2025-06-02 | 14.07 | $13.67 | 319600 |
| 2025-05-30 | 14.14 | $13.63 | 219800 |
| 2025-05-29 | 14.23 | $13.96 | 83832 |
| 2025-05-28 | 14.29 | $13.87 | 106747 |
| 2025-05-27 | 14.37 | $14.03 | 91100 |
| 2025-05-23 | 14.43 | $13.86 | 80500 |
| 2025-05-22 | 14.52 | $13.86 | 104211 |
| 2025-05-21 | 14.62 | $13.98 | 113613 |
| 2025-05-20 | 14.71 | $14.03 | 169100 |
| 2025-05-19 | 14.81 | $14.17 | 112800 |
| 2025-05-16 | 14.89 | $14.21 | 268700 |
| 2025-05-15 | 14.98 | $14.18 | 204925 |
| 2025-05-14 | 15.08 | $14.57 | 219108 |
| 2025-05-13 | 15.14 | $14.75 | 430107 |
| 2025-05-12 | 15.18 | $14.57 | 367632 |
| 2025-05-09 | 15.25 | $14.83 | 328223 |
| 2025-05-08 | 15.28 | $14.86 | 435011 |
| 2025-05-07 | 15.32 | $15.32 | 241555 |
| 2025-05-06 | 15.30 | $15.48 | 231657 |
| 2025-05-05 | 15.25 | $15.43 | 101839 |
| 2025-05-02 | 15.21 | $15.43 | 167339 |
| 2025-05-01 | 15.17 | $15.20 | 139900 |
| 2025-04-30 | 15.15 | $15.22 | 137000 |
| 2025-04-29 | 15.13 | $15.38 | 203700 |
| 2025-04-28 | 15.10 | $15.11 | 124700 |
| 2025-04-25 | 15.09 | $15.38 | 132400 |
| 2025-04-24 | 15.05 | $15.55 | 258431 |
| 2025-04-23 | 15.00 | $15.45 | 134442 |
| 2025-04-22 | 14.96 | $15.43 | 152100 |
| 2025-04-21 | 14.92 | $15.20 | 111245 |
| 2025-04-17 | 14.90 | $15.31 | 170700 |
| 2025-04-16 | 14.87 | $15.05 | 126821 |
| 2025-04-15 | 14.86 | $15.19 | 182200 |
| 2025-04-14 | 14.85 | $15.20 | 237000 |
| 2025-04-11 | 14.83 | $14.92 | 265520 |
| 2025-04-10 | 14.83 | $14.31 | 450400 |
| 2025-04-09 | 14.90 | $14.46 | 999700 |
| 2025-04-08 | 14.95 | $13.51 | 321900 |
| 2025-04-07 | 15.10 | $13.89 | 552500 |
| 2025-04-04 | 15.21 | $14.68 | 485754 |
| 2025-04-03 | 15.25 | $15.60 | 296719 |
| 2025-04-02 | 15.20 | $15.16 | 269937 |
| 2025-04-01 | 15.18 | $15.37 | 319000 |
| 2025-03-31 | 15.14 | $15.20 | 228900 |
| 2025-03-28 | 15.11 | $15.32 | 230333 |
| 2025-03-27 | 15.07 | $15.62 | 352400 |
| 2025-03-26 | 14.98 | $15.35 | 171800 |
| 2025-03-25 | 14.92 | $15.45 | 381600 |
| 2025-03-24 | 14.83 | $15.08 | 222733 |
| 2025-03-21 | 14.77 | $15.34 | 345739 |
| 2025-03-20 | 14.67 | $15.20 | 279400 |
| 2025-03-19 | 14.58 | $15.39 | 349400 |
| 2025-03-18 | 14.45 | $15.09 | 164846 |
| 2025-03-17 | 14.34 | $14.90 | 118100 |
| 2025-03-14 | 14.24 | $14.72 | 106400 |
| 2025-03-13 | 14.15 | $14.65 | 140200 |
| 2025-03-12 | 14.06 | $14.63 | 188700 |
| 2025-03-11 | 13.96 | $14.29 | 322700 |
| 2025-03-10 | 13.89 | $14.46 | 303812 |
| 2025-03-07 | 13.79 | $14.95 | 332938 |
| 2025-03-06 | 13.63 | $14.79 | 192500 |
| 2025-03-05 | 13.47 | $14.57 | 251200 |
| 2025-03-04 | 13.33 | $14.09 | 210647 |
| 2025-03-03 | 13.22 | $13.92 | 152317 |
| 2025-02-28 | 13.12 | $13.95 | 178924 |
| 2025-02-27 | 13.01 | $13.88 | 426814 |
| 2025-02-26 | 12.89 | $13.80 | 1.0M |
| 2025-02-25 | 12.77 | $13.08 | 209904 |
| 2025-02-24 | 12.72 | $12.98 | 170500 |
| 2025-02-21 | 12.67 | $12.95 | 66200 |
| 2025-02-20 | 12.62 | $13.02 | 116200 |
| 2025-02-19 | 12.56 | $12.79 | 185600 |
| 2025-02-18 | 12.51 | $12.65 | 171600 |
| 2025-02-14 | 12.47 | $13.01 | 112723 |
| 2025-02-13 | 12.39 | $12.95 | 131500 |
| 2025-02-12 | 12.32 | $12.89 | 105100 |
| 2025-02-11 | 12.24 | $12.78 | 156115 |
| 2025-02-10 | 12.16 | $12.52 | 63900 |
| 2025-02-07 | 12.11 | $12.57 | 46600 |
| 2025-02-06 | 12.04 | $12.64 | 111900 |
| 2025-02-05 | 11.97 | $12.41 | 112626 |
| 2025-02-04 | 11.91 | $12.18 | 105500 |
| 2025-02-03 | 11.87 | $11.94 | 117700 |
| 2025-01-31 | 11.85 | $12.14 | 141600 |
| 2025-01-30 | 11.81 | $12.11 | 127900 |
| 2025-01-29 | 11.76 | $11.95 | 113800 |
| 2025-01-28 | 11.73 | $11.86 | 107128 |
| 2025-01-27 | 11.71 | $11.87 | 77600 |
| 2025-01-24 | 11.68 | $12.03 | 116800 |
| 2025-01-23 | 11.64 | $11.94 | 108300 |
| 2025-01-22 | 11.60 | $11.86 | 85030 |
| 2025-01-21 | 11.57 | $11.86 | 115200 |
| 2025-01-17 | 11.54 | $11.66 | 277100 |
| 2025-01-16 | 11.52 | $11.56 | 108010 |
| 2025-01-15 | 11.52 | $11.56 | 126050 |
| 2025-01-14 | 11.51 | $11.71 | 93100 |
| 2025-01-13 | 11.50 | $11.65 | 257040 |
| 2025-01-10 | 11.48 | $11.61 | 314100 |
| 2025-01-08 | 11.48 | $11.51 | 94700 |
| 2025-01-07 | 11.48 | $11.56 | 150203 |
| 2025-01-06 | 11.48 | $11.40 | 207003 |
| 2025-01-03 | 11.49 | $11.22 | 134200 |
| 2025-01-02 | 11.52 | $11.41 | 160503 |
| 2024-12-31 | 11.53 | $11.33 | 87147 |
| 2024-12-30 | 11.55 | $11.31 | 142318 |
| 2024-12-27 | 11.58 | $11.50 | 56800 |
| 2024-12-26 | 11.58 | $11.58 | 49405 |
| 2024-12-24 | 11.58 | $11.56 | 42741 |
| 2024-12-23 | 11.57 | $11.60 | 126309 |
| 2024-12-20 | 11.56 | $11.67 | 153400 |
| 2024-12-19 | 11.54 | $11.62 | 205614 |
| 2024-12-18 | 11.52 | $11.59 | 749900 |
| 2024-12-17 | 11.50 | $11.35 | 728500 |
| 2024-12-16 | 11.50 | $11.45 | 337712 |
| 2024-12-13 | 11.48 | $11.78 | 344419 |
| 2024-12-12 | 11.44 | $11.72 | 125500 |
| 2024-12-11 | 11.39 | $11.73 | 120620 |
| 2024-12-10 | 11.34 | $11.63 | 135748 |
| 2024-12-09 | 11.29 | $11.64 | 287500 |
| 2024-12-06 | 11.24 | $11.45 | 59947 |
| 2024-12-05 | 11.21 | $11.53 | 83100 |
| 2024-12-04 | 11.16 | $11.45 | 186000 |
| 2024-12-03 | 11.13 | $11.51 | 606148 |
| 2024-12-02 | 11.08 | $11.36 | 241800 |
| 2024-11-29 | 11.05 | $11.46 | 84241 |
| 2024-11-27 | 11.01 | $11.32 | 185900 |
| 2024-11-26 | 10.98 | $11.13 | 237900 |
| 2024-11-25 | 10.96 | $11.05 | 139000 |
| 2024-11-22 | 10.96 | $10.91 | 91818 |
| 2024-11-21 | 10.97 | $11.07 | 92900 |
| 2024-11-20 | 10.97 | $10.94 | 90919 |
| 2024-11-19 | 10.99 | $10.92 | 98600 |
| 2024-11-18 | 11.01 | $11.01 | 121705 |
| 2024-11-15 | 11.02 | $10.82 | 104506 |
| 2024-11-14 | 11.06 | $10.80 | 124400 |
| 2024-11-13 | 11.09 | $10.83 | 128400 |
| 2024-11-12 | 11.13 | $10.74 | 133535 |
| 2024-11-11 | 11.18 | $10.88 | 87125 |
| 2024-11-08 | 11.22 | $11.13 | 72000 |
| 2024-11-07 | 11.23 | $11.35 | 186546 |
| 2024-11-06 | 11.22 | $11.00 | 170405 |
| 2024-11-05 | 11.25 | $11.08 | 131500 |
| 2024-11-04 | 11.26 | $11.23 | 117924 |
| 2024-11-01 | 11.27 | $10.84 | 86111 |
| 2024-10-31 | 11.31 | $10.85 | 123704 |
| 2024-10-30 | 11.35 | $11.02 | 199616 |
| 2024-10-29 | 11.38 | $11.34 | 128200 |
| 2024-10-28 | 11.37 | $11.55 | 74300 |
| 2024-10-25 | 11.35 | $11.47 | 101400 |
| 2024-10-24 | 11.34 | $11.64 | 110622 |
| 2024-10-23 | 11.31 | $11.64 | 107847 |
| 2024-10-22 | 11.28 | $11.55 | 245400 |
| 2024-10-21 | 11.25 | $11.36 | 78830 |
| 2024-10-18 | 11.24 | $11.25 | 93547 |
| 2024-10-17 | 11.23 | $11.15 | 205325 |
| 2024-10-16 | 11.23 | $11.35 | 172109 |
| 2024-10-15 | 11.20 | $11.10 | 269400 |
| 2024-10-14 | 11.19 | $11.35 | 118700 |
| 2024-10-11 | 11.16 | $11.23 | 92746 |
| 2024-10-10 | 11.14 | $11.29 | 144627 |
| 2024-10-09 | 11.10 | $11.16 | 82000 |
| 2024-10-08 | 11.07 | $10.94 | 245500 |
| 2024-10-07 | 11.06 | $11.10 | 46718 |
| 2024-10-04 | 11.03 | $11.18 | 95400 |
| 2024-10-03 | 10.99 | $11.08 | 101125 |
| 2024-10-02 | 10.96 | $11.33 | 68204 |
| 2024-10-01 | 10.90 | $11.65 | 182017 |
| 2024-09-30 | 10.81 | $11.63 | 206600 |
| 2024-09-27 | 10.71 | $11.67 | 238700 |
| 2024-09-26 | 10.62 | $11.59 | 288036 |
| 2024-09-25 | 10.52 | $10.95 | 386300 |
| 2024-09-24 | 10.50 | $10.77 | 200925 |
| 2024-09-23 | 10.49 | $10.51 | 443201 |
| 2024-09-20 | 10.51 | $10.22 | 211100 |
| 2024-09-19 | 10.57 | $10.42 | 82600 |
| 2024-09-18 | 10.62 | $10.33 | 64800 |
| 2024-09-17 | 10.68 | $10.37 | 129500 |
| 2024-09-16 | 10.74 | $10.70 | 394348 |
| 2024-09-13 | 10.77 | $10.51 | 476728 |
| 2024-09-12 | 10.83 | $10.29 | 3.1M |
| 2024-09-11 | 10.91 | $10.16 | 311225 |
| 2024-09-10 | 11.01 | $10.11 | 300247 |
| 2024-09-09 | 11.12 | $10.34 | 152900 |
| 2024-09-06 | 11.21 | $10.45 | 141200 |
| 2024-09-05 | 11.29 | $10.71 | 205400 |
| 2024-09-04 | 11.35 | $10.82 | 80000 |
| 2024-09-03 | 11.39 | $10.94 | 83800 |
| 2024-08-30 | 11.43 | $11.20 | 61024 |
| 2024-08-29 | 11.43 | $11.32 | 263200 |
| 2024-08-28 | 11.43 | $11.49 | 84106 |
| 2024-08-27 | 11.40 | $11.61 | 80549 |
| 2024-08-26 | 11.36 | $11.50 | 144700 |
| 2024-08-23 | 11.33 | $11.69 | 52924 |
| 2024-08-22 | 11.27 | $11.62 | 58900 |
| 2024-08-21 | 11.23 | $11.67 | 71400 |
| 2024-08-20 | 11.17 | $11.60 | 72615 |
| 2024-08-19 | 11.12 | $11.65 | 54808 |
| 2024-08-16 | 11.07 | $11.33 | 76600 |
| 2024-08-15 | 11.05 | $11.40 | 91332 |
| 2024-08-14 | 11.03 | $11.37 | 142400 |
| 2024-08-13 | 11.02 | $11.31 | 159900 |
| 2024-08-12 | 11.01 | $11.08 | 121300 |
| 2024-08-09 | 11.03 | $11.00 | 171800 |
| 2024-08-08 | 11.07 | $10.97 | 288936 |
| 2024-08-07 | 11.12 | $10.67 | 65300 |
| 2024-08-06 | 11.20 | $10.60 | 83638 |
| 2024-08-05 | 11.29 | $10.55 | 86800 |
| 2024-08-02 | 11.39 | $10.93 | 69500 |
| 2024-08-01 | 11.46 | $10.88 | 60200 |
| 2024-07-31 | 11.53 | $10.98 | 60518 |
| 2024-07-30 | 11.59 | $10.88 | 60715 |
| 2024-07-29 | 11.67 | $11.05 | 76023 |
| 2024-07-26 | 11.73 | $11.25 | 74510 |
| 2024-07-25 | 11.77 | $11.12 | 126244 |
| 2024-07-24 | 11.83 | $11.46 | 262224 |
| 2024-07-23 | 11.85 | $11.33 | 134313 |
| 2024-07-22 | 11.88 | $11.82 | 62200 |
| 2024-07-19 | 11.87 | $11.94 | 92316 |
| 2024-07-18 | 11.84 | $12.21 | 151905 |
| 2024-07-17 | 11.79 | $12.26 | 100700 |
| 2024-07-16 | 11.73 | $12.28 | 140200 |
| 2024-07-15 | 11.66 | $12.33 | 63800 |
| 2024-07-12 | 11.58 | $12.24 | 43400 |
| 2024-07-11 | 11.52 | $12.16 | 152216 |
| 2024-07-10 | 11.46 | $12.10 | 235400 |
| 2024-07-09 | 11.40 | $11.56 | 222402 |
| 2024-07-08 | 11.40 | $11.58 | 549600 |
| 2024-07-05 | 11.40 | $11.08 | 104900 |
| 2024-07-03 | 11.46 | $11.25 | 55200 |
| 2024-07-02 | 11.51 | $11.15 | 61123 |
| 2024-07-01 | 11.57 | $11.15 | 93600 |
| 2024-06-28 | 11.64 | $11.38 | 127038 |
| 2024-06-27 | 11.69 | $11.41 | 98400 |
| 2024-06-26 | 11.75 | $11.37 | 155400 |
| 2024-06-25 | 11.81 | $11.28 | 55922 |
| 2024-06-24 | 11.89 | $11.27 | 64220 |
| 2024-06-21 | 11.98 | $11.53 | 78300 |
| 2024-06-20 | 12.06 | $11.53 | 46200 |
| 2024-06-18 | 12.14 | $11.65 | 76200 |
| 2024-06-17 | 12.22 | $11.70 | 39100 |
| 2024-06-14 | 12.31 | $11.68 | 52644 |
| 2024-06-13 | 12.40 | $11.96 | 35300 |
| 2024-06-12 | 12.48 | $12.04 | 57242 |
| 2024-06-11 | 12.55 | $12.00 | 106904 |
| 2024-06-10 | 12.63 | $12.03 | 54827 |
| 2024-06-07 | 12.71 | $12.08 | 27900 |
| 2024-06-06 | 12.79 | $12.52 | 29701 |
| 2024-06-05 | 12.82 | $12.54 | 36814 |
| 2024-06-04 | 12.86 | $12.63 | 205813 |
| 2024-06-03 | 12.89 | $12.57 | 74100 |
| 2024-05-31 | 12.92 | $12.51 | 105802 |
| 2024-05-30 | 12.96 | $12.30 | 59036 |
| 2024-05-29 | 13.02 | $12.32 | 145900 |
| 2024-05-28 | 13.08 | $12.81 | 135800 |
| 2024-05-24 | 13.09 | $12.87 | 67500 |
| 2024-05-23 | 13.09 | $13.03 | 128519 |
| 2024-05-22 | 13.07 | $13.28 | 85141 |
| 2024-05-21 | 13.02 | $13.71 | 57100 |
| 2024-05-20 | 12.92 | $13.66 | 76736 |
| 2024-05-17 | 12.82 | $13.51 | 116933 |
| 2024-05-16 | 12.72 | $13.38 | 102112 |
| 2024-05-15 | 12.63 | $13.15 | 98000 |
| 2024-05-14 | 12.55 | $12.94 | 96015 |
| 2024-05-13 | 12.49 | $12.79 | 86400 |
| 2024-05-10 | 12.44 | $12.61 | 88500 |
| 2024-05-09 | 12.40 | $12.80 | 148811 |
| 2024-05-08 | 12.35 | $12.71 | 73100 |
| 2024-05-07 | 12.30 | $12.76 | 50536 |
| 2024-05-06 | 12.25 | $12.83 | 63900 |
| 2024-05-03 | 12.18 | $12.78 | 55900 |
| 2024-05-02 | 12.12 | $12.45 | 143631 |
| 2024-05-01 | 12.09 | $12.22 | 56500 |
| 2024-04-30 | 12.08 | $12.10 | 126800 |
| 2024-04-29 | 12.07 | $12.51 | 60922 |
| 2024-04-26 | 12.03 | $12.20 | 72400 |
| 2024-04-25 | 12.02 | $12.03 | 69938 |
| 2024-04-24 | 12.02 | $11.94 | 70101 |
| 2024-04-23 | 12.03 | $11.90 | 128027 |
| 2024-04-22 | 12.04 | $12.00 | 137800 |
| 2024-04-19 | 12.05 | $11.93 | 92300 |
| 2024-04-18 | 12.06 | $11.89 | 166942 |
| 2024-04-17 | 12.07 | $11.63 | 281718 |
| 2024-04-16 | 12.11 | $11.71 | 181002 |
| 2024-04-15 | 12.15 | $11.87 | 152900 |
| 2024-04-12 | 12.17 | $12.27 | 172600 |
| 2024-04-11 | 12.15 | $12.75 | 224034 |
| 2024-04-10 | 12.08 | $12.22 | 204800 |
| 2024-04-09 | 12.06 | $12.35 | 81618 |
| 2024-04-08 | 12.03 | $12.25 | 66400 |
| 2024-04-05 | 12.00 | $12.22 | 118217 |
| 2024-04-04 | 11.97 | $12.28 | 114240 |
| 2024-04-03 | 11.93 | $12.14 | 129900 |
| 2024-04-02 | 11.91 | $11.80 | 170900 |
| 2024-04-01 | 11.91 | $12.04 | 165337 |
| 2024-03-28 | 11.88 | $11.99 | 103527 |
| 2024-03-27 | 11.86 | $11.84 | 168249 |
| 2024-03-26 | 11.85 | $11.81 | 120927 |
| 2024-03-25 | 11.85 | $11.79 | 154100 |
| 2024-03-22 | 11.84 | $11.86 | 195900 |
| 2024-03-21 | 11.83 | $11.96 | 150000 |
| 2024-03-20 | 11.81 | $12.04 | 88131 |
| 2024-03-19 | 11.78 | $12.00 | 177616 |
| 2024-03-18 | 11.75 | $11.98 | 96800 |
| 2024-03-15 | 11.72 | $12.03 | 83713 |
| 2024-03-14 | 11.69 | $12.01 | 151700 |
| 2024-03-13 | 11.66 | $12.12 | 89035 |
| 2024-03-12 | 11.61 | $11.83 | 107500 |
| 2024-03-11 | 11.59 | $11.88 | 176300 |
| 2024-03-08 | 11.57 | $11.75 | 110415 |
| 2024-03-07 | 11.56 | $11.45 | 89800 |
| 2024-03-06 | 11.59 | $11.24 | 190500 |
| 2024-03-05 | 11.63 | $11.22 | 322709 |
| 2024-03-04 | 11.68 | $11.37 | 266617 |
| 2024-03-01 | 11.72 | $11.74 | 129100 |
| 2024-02-29 | 11.73 | $11.63 | 261700 |
| 2024-02-28 | 11.75 | $11.46 | 180635 |
| 2024-02-27 | 11.79 | $11.64 | 381700 |
| 2024-02-26 | 11.81 | $11.51 | 131210 |
| 2024-02-23 | 11.85 | $11.67 | 661600 |
| 2024-02-22 | 11.87 | $11.65 | 350042 |
| 2024-02-21 | 11.90 | $11.91 | 82750 |
| 2024-02-20 | 11.91 | $12.00 | 70800 |
| 2024-02-16 | 11.90 | $11.92 | 99900 |
| 2024-02-15 | 11.91 | $11.76 | 73700 |
| 2024-02-14 | 11.93 | $11.78 | 107900 |
| 2024-02-13 | 11.94 | $11.60 | 160010 |
| 2024-02-12 | 11.98 | $11.79 | 327543 |
| 2024-02-09 | 12.00 | $11.86 | 66417 |
| 2024-02-08 | 12.02 | $11.89 | 55800 |
| 2024-02-07 | 12.04 | $11.95 | 136700 |
| 2024-02-06 | 12.06 | $12.06 | 116200 |
| 2024-02-05 | 12.06 | $11.89 | 154100 |
| 2024-02-02 | 12.09 | $12.11 | 80700 |
| 2024-02-01 | 12.10 | $12.34 | 209701 |
| 2024-01-31 | 12.08 | $11.91 | 111500 |
| 2024-01-30 | 12.12 | $12.00 | 209131 |
| 2024-01-29 | 12.15 | $12.04 | 186635 |
| 2024-01-26 | 12.17 | $12.04 | 270623 |
| 2024-01-25 | 12.20 | $12.12 | 137724 |
| 2024-01-24 | 12.23 | $12.04 | 162700 |
| 2024-01-23 | 12.27 | $12.13 | 196028 |
| 2024-01-22 | 12.30 | $11.80 | 267932 |
| 2024-01-19 | 12.37 | $12.07 | 175546 |
| 2024-01-18 | 12.41 | $11.89 | 154300 |
| 2024-01-17 | 12.48 | $11.89 | 116041 |
| 2024-01-16 | 12.56 | $12.06 | 88228 |
| 2024-01-12 | 12.63 | $12.51 | 148700 |
| 2024-01-11 | 12.65 | $12.48 | 333610 |
| 2024-01-10 | 12.69 | $12.40 | 78037 |
| 2024-01-09 | 12.73 | $12.33 | 143322 |
| 2024-01-08 | 12.79 | $12.45 | 125034 |
| 2024-01-05 | 12.83 | $12.61 | 114300 |
| 2024-01-04 | 12.87 | $12.69 | 223000 |
| 2024-01-03 | 12.89 | $12.85 | 199900 |
| 2024-01-02 | 12.90 | $12.90 | 224200 |
| 2023-12-29 | 12.91 | $12.54 | 475512 |
| 2023-12-28 | 12.95 | $12.70 | 239742 |
| 2023-12-27 | 12.97 | $12.77 | 223000 |
| 2023-12-26 | 12.98 | $12.78 | 133900 |
| 2023-12-22 | 12.99 | $12.73 | 92102 |
| 2023-12-21 | 12.99 | $12.82 | 101000 |
| 2023-12-20 | 12.99 | $12.79 | 247500 |
| 2023-12-19 | 12.98 | $13.20 | 492700 |
| 2023-12-18 | 12.93 | $12.97 | 155000 |
| 2023-12-15 | 12.90 | $13.10 | 208100 |
| 2023-12-14 | 12.84 | $13.45 | 214900 |
| 2023-12-13 | 12.74 | $13.49 | 230438 |
| 2023-12-12 | 12.64 | $13.17 | 254700 |
| 2023-12-11 | 12.55 | $13.01 | 258420 |
| 2023-12-08 | 12.47 | $13.03 | 87800 |
| 2023-12-07 | 12.39 | $13.04 | 131500 |
| 2023-12-06 | 12.30 | $12.99 | 285300 |
| 2023-12-05 | 12.21 | $12.89 | 268900 |
| 2023-12-04 | 12.12 | $12.89 | 227200 |
| 2023-12-01 | 12.03 | $12.97 | 560500 |
| 2023-11-30 | 11.93 | $12.25 | 5.5M |
| 2023-11-29 | 11.89 | $12.18 | 436041 |
| 2023-11-28 | 11.85 | $12.08 | 97123 |
| 2023-11-27 | 11.82 | $11.80 | 90400 |
| 2023-11-24 | 11.81 | $12.11 | 114200 |
| 2023-11-22 | 11.77 | $11.95 | 183308 |
| 2023-11-21 | 11.74 | $12.00 | 149511 |
| 2023-11-20 | 11.70 | $11.98 | 380200 |
| 2023-11-17 | 11.66 | $11.58 | 136300 |
| 2023-11-16 | 11.66 | $11.48 | 192400 |
| 2023-11-15 | 11.66 | $11.59 | 184600 |
| 2023-11-14 | 11.65 | $11.96 | 138130 |
| 2023-11-13 | 11.61 | $11.59 | 123219 |
| 2023-11-10 | 11.60 | $11.74 | 98400 |
| 2023-11-09 | 11.57 | $11.80 | 213200 |
| 2023-11-08 | 11.54 | $12.10 | 304329 |
| 2023-11-07 | 11.47 | $12.10 | 355527 |
| 2023-11-06 | 11.41 | $11.73 | 157103 |
| 2023-11-03 | 11.39 | $11.82 | 178500 |
| 2023-11-02 | 11.35 | $11.54 | 140643 |
| 2023-11-01 | 11.34 | $11.59 | 228622 |
| 2023-10-31 | 11.33 | $11.25 | 112648 |
| 2023-10-30 | 11.36 | $11.32 | 121400 |
| 2023-10-27 | 11.38 | $11.13 | 137500 |
| 2023-10-26 | 11.43 | $11.39 | 72500 |
| 2023-10-25 | 11.46 | $11.21 | 94814 |
| 2023-10-24 | 11.51 | $11.11 | 112014 |
| 2023-10-23 | 11.57 | $10.92 | 149200 |
| 2023-10-20 | 11.67 | $11.05 | 143712 |
| 2023-10-19 | 11.76 | $11.31 | 100500 |
| 2023-10-18 | 11.83 | $11.28 | 182540 |
| 2023-10-17 | 11.92 | $11.59 | 147700 |
| 2023-10-16 | 11.98 | $11.49 | 145500 |
| 2023-10-13 | 12.06 | $11.53 | 54847 |
| 2023-10-12 | 12.15 | $11.61 | 105500 |
| 2023-10-11 | 12.24 | $12.06 | 94400 |
| 2023-10-10 | 12.29 | $12.07 | 97615 |
| 2023-10-09 | 12.35 | $11.80 | 49032 |
| 2023-10-06 | 12.44 | $11.92 | 181034 |
| 2023-10-05 | 12.53 | $11.59 | 89100 |
| 2023-10-04 | 12.66 | $12.01 | 126726 |
| 2023-10-03 | 12.76 | $11.82 | 71824 |
| 2023-10-02 | 12.89 | $12.18 | 109700 |
| 2023-09-29 | 12.99 | $12.60 | 109200 |
| 2023-09-28 | 13.07 | $12.40 | 87239 |
| 2023-09-27 | 13.17 | $12.53 | 84900 |
| 2023-09-26 | 13.28 | $12.54 | 87505 |
| 2023-09-25 | 13.39 | $12.64 | 170426 |
| 2023-09-22 | 13.51 | $13.02 | 141200 |
| 2023-09-21 | 13.60 | $12.79 | 133540 |
| 2023-09-20 | 13.72 | $13.34 | 243326 |
| 2023-09-19 | 13.80 | $13.21 | 93900 |
| 2023-09-18 | 13.90 | $13.24 | 63300 |
| 2023-09-15 | 14.01 | $13.37 | 160600 |
| 2023-09-14 | 14.11 | $13.60 | 80400 |
| 2023-09-13 | 14.20 | $13.61 | 52346 |
| 2023-09-12 | 14.29 | $13.42 | 89900 |
| 2023-09-11 | 14.42 | $13.52 | 131241 |
| 2023-09-08 | 14.55 | $13.82 | 193710 |
| 2023-09-07 | 14.65 | $13.77 | 196002 |
| 2023-09-06 | 14.78 | $13.99 | 155500 |
| 2023-09-05 | 14.89 | $13.74 | 121704 |
| 2023-09-01 | 15.04 | $14.46 | 72046 |
| 2023-08-31 | 15.12 | $14.73 | 88516 |
| 2023-08-30 | 15.19 | $14.84 | 77326 |
| 2023-08-29 | 15.25 | $14.82 | 72726 |
| 2023-08-28 | 15.32 | $14.84 | 69801 |
| 2023-08-25 | 15.40 | $15.02 | 50800 |
| 2023-08-24 | 15.47 | $15.01 | 78800 |
| 2023-08-23 | 15.55 | $15.38 | 89621 |
| 2023-08-22 | 15.61 | $15.10 | 78137 |
| 2023-08-21 | 15.71 | $14.86 | 134129 |
| 2023-08-18 | 15.84 | $15.21 | 136800 |
| 2023-08-17 | 15.95 | $15.19 | 74611 |
| 2023-08-16 | 16.07 | $15.39 | 55502 |
| 2023-08-15 | 16.17 | $15.41 | 72100 |
| 2023-08-14 | 16.29 | $15.55 | 168000 |
| 2023-08-11 | 16.39 | $15.86 | 145200 |
| 2023-08-10 | 16.48 | $15.98 | 209304 |
| 2023-08-09 | 16.55 | $15.86 | 133807 |
| 2023-08-08 | 16.64 | $15.90 | 99929 |
| 2023-08-07 | 16.73 | $16.11 | 88918 |
| 2023-08-04 | 16.80 | $15.93 | 57400 |
| 2023-08-03 | 16.89 | $16.03 | 83600 |
| 2023-08-02 | 16.97 | $16.22 | 88600 |
| 2023-08-01 | 17.04 | $16.92 | 117709 |
| 2023-07-31 | 17.04 | $16.73 | 131400 |
| 2023-07-28 | 17.05 | $16.85 | 101748 |
| 2023-07-27 | 17.05 | $17.09 | 144500 |
| 2023-07-26 | 17.02 | $17.58 | 251000 |
| 2023-07-25 | 16.93 | $17.67 | 374600 |
| 2023-07-24 | 16.83 | $17.44 | 261000 |
| 2023-07-21 | 16.74 | $17.08 | 138600 |
| 2023-07-20 | 16.68 | $17.00 | 258635 |
| 2023-07-19 | 16.62 | $17.02 | 276400 |
| 2023-07-18 | 16.56 | $17.11 | 156301 |
| 2023-07-17 | 16.48 | $17.11 | 97518 |
| 2023-07-14 | 16.40 | $16.90 | 133600 |
| 2023-07-13 | 16.33 | $17.00 | 149000 |
| 2023-07-12 | 16.24 | $16.61 | 180202 |
| 2023-07-11 | 16.19 | $16.34 | 285314 |
| 2023-07-10 | 16.16 | $16.27 | 140000 |
| 2023-07-07 | 16.14 | $16.54 | 439800 |
| 2023-07-06 | 16.09 | $16.32 | 373639 |
| 2023-07-05 | 16.06 | $16.63 | 112500 |
| 2023-07-03 | 15.99 | $16.61 | 55833 |
| 2023-06-30 | 15.92 | $16.23 | 92200 |
| 2023-06-29 | 15.89 | $15.83 | 69400 |
| 2023-06-28 | 15.89 | $15.81 | 29618 |
| 2023-06-27 | 15.89 | $15.84 | 64500 |
| 2023-06-26 | 15.88 | $16.10 | 34700 |
| 2023-06-23 | 15.85 | $16.04 | 50237 |
| 2023-06-22 | 15.83 | $16.00 | 97237 |
| 2023-06-21 | 15.81 | $15.79 | 37500 |
| 2023-06-20 | 15.82 | $15.76 | 47840 |
| 2023-06-16 | 15.83 | $15.92 | 174123 |
| 2023-06-15 | 15.83 | $15.88 | 76800 |
| 2023-06-14 | 15.83 | $15.92 | 125837 |
| 2023-06-13 | 15.84 | $15.76 | 78200 |
| 2023-06-12 | 15.87 | $15.73 | 145515 |
| 2023-06-09 | 15.90 | $16.01 | 57436 |
| 2023-06-08 | 15.92 | $15.95 | 73700 |
| 2023-06-07 | 15.94 | $15.89 | 117700 |
| 2023-06-06 | 15.98 | $15.94 | 74100 |
| 2023-06-05 | 16.01 | $15.81 | 82751 |
| 2023-06-02 | 16.06 | $15.90 | 105900 |
| 2023-06-01 | 16.11 | $15.57 | 238500 |
| 2023-05-31 | 16.20 | $14.90 | 202300 |
| 2023-05-30 | 16.35 | $15.23 | 119504 |
| 2023-05-26 | 16.47 | $15.74 | 74832 |
| 2023-05-25 | 16.55 | $15.89 | 59600 |
| 2023-05-24 | 16.62 | $16.14 | 165637 |
| 2023-05-23 | 16.66 | $16.35 | 51400 |
| 2023-05-22 | 16.67 | $16.60 | 55800 |
| 2023-05-19 | 16.66 | $16.46 | 71245 |
| 2023-05-18 | 16.66 | $16.53 | 52135 |
| 2023-05-17 | 16.64 | $16.78 | 44121 |
| 2023-05-16 | 16.59 | $16.64 | 669200 |
| 2023-05-15 | 16.55 | $16.94 | 80432 |
| 2023-05-12 | 16.48 | $16.96 | 59700 |
| 2023-05-11 | 16.40 | $16.98 | 64300 |
| 2023-05-10 | 16.31 | $17.02 | 58000 |
| 2023-05-09 | 16.21 | $16.63 | 44100 |
| 2023-05-08 | 16.14 | $17.10 | 171814 |
| 2023-05-05 | 16.01 | $16.79 | 70100 |
| 2023-05-04 | 15.91 | $16.78 | 71800 |
| 2023-05-03 | 15.79 | $16.51 | 85936 |
| 2023-05-02 | 15.70 | $16.07 | 69346 |
| 2023-05-01 | 15.65 | $15.93 | 50041 |
| 2023-04-28 | 15.60 | $16.07 | 74100 |
| 2023-04-27 | 15.55 | $16.30 | 112300 |
| 2023-04-26 | 15.46 | $15.78 | 140639 |
| 2023-04-25 | 15.42 | $15.73 | 98200 |
| 2023-04-24 | 15.39 | $15.17 | 117549 |
| 2023-04-21 | 15.40 | $15.21 | 61460 |
| 2023-04-20 | 15.41 | $15.37 | 59200 |
| 2023-04-19 | 15.40 | $15.54 | 72400 |
| 2023-04-18 | 15.37 | $15.62 | 72743 |
| 2023-04-17 | 15.33 | $15.89 | 130700 |
| 2023-04-14 | 15.26 | $15.85 | 41838 |
| 2023-04-13 | 15.18 | $15.73 | 111000 |
| 2023-04-12 | 15.11 | $15.18 | 91000 |
| 2023-04-11 | 15.10 | $15.11 | 119825 |
| 2023-04-10 | 15.09 | $14.91 | 84605 |
| 2023-04-06 | 15.10 | $15.12 | 88532 |
| 2023-04-05 | 15.09 | $15.10 | 93627 |
| 2023-04-04 | 15.10 | $15.01 | 96421 |
| 2023-04-03 | 15.12 | $15.37 | 107507 |
| 2023-03-31 | 15.10 | $15.63 | 216100 |
| 2023-03-30 | 15.07 | $15.54 | 137315 |
| 2023-03-29 | 15.05 | $15.45 | 137300 |
| 2023-03-28 | 15.03 | $15.22 | 131045 |
| 2023-03-27 | 15.04 | $14.97 | 60100 |
| 2023-03-24 | 15.08 | $14.87 | 147900 |
| 2023-03-23 | 15.12 | $14.62 | 91811 |
| 2023-03-22 | 15.20 | $14.63 | 77700 |
| 2023-03-21 | 15.28 | $14.75 | 111900 |
| 2023-03-20 | 15.35 | $14.77 | 158300 |
| 2023-03-17 | 15.43 | $14.47 | 260625 |
| 2023-03-16 | 15.54 | $14.69 | 316949 |
| 2023-03-15 | 15.63 | $14.64 | 189807 |
| 2023-03-14 | 15.74 | $15.11 | 111900 |
| 2023-03-13 | 15.80 | $15.20 | 197846 |
| 2023-03-10 | 15.85 | $15.57 | 111519 |
| 2023-03-09 | 15.86 | $16.01 | 135300 |
| 2023-03-08 | 15.82 | $16.12 | 179933 |
| 2023-03-07 | 15.77 | $16.29 | 168746 |
| 2023-03-06 | 15.70 | $16.47 | 105500 |
| 2023-03-03 | 15.60 | $16.18 | 105326 |
| 2023-03-02 | 15.53 | $15.93 | 110800 |
| 2023-03-01 | 15.49 | $15.51 | 310700 |
| 2023-02-28 | 15.48 | $15.18 | 157839 |
| 2023-02-27 | 15.51 | $15.60 | 118505 |
| 2023-02-24 | 15.49 | $15.64 | 117600 |
| 2023-02-23 | 15.47 | $15.84 | 126044 |
| 2023-02-22 | 15.43 | $15.52 | 99511 |
| 2023-02-21 | 15.42 | $15.62 | 193636 |
| 2023-02-17 | 15.40 | $15.76 | 73000 |
| 2023-02-16 | 15.36 | $15.77 | 95200 |
| 2023-02-15 | 15.31 | $15.52 | 125821 |
| 2023-02-14 | 15.27 | $15.52 | 117800 |
| 2023-02-13 | 15.22 | $15.31 | 107600 |
| 2023-02-10 | 15.18 | $15.04 | 139613 |
| 2023-02-09 | 15.17 | $14.89 | 123715 |
| 2023-02-08 | 15.16 | $15.14 | 102100 |
| 2023-02-07 | 15.12 | $15.09 | 152100 |
| 2023-02-06 | 15.08 | $14.92 | 190821 |
| 2023-02-03 | 15.04 | $15.60 | 178823 |
| 2023-02-02 | 14.93 | $15.72 | 294917 |
| 2023-02-01 | 14.79 | $15.77 | 254337 |
| 2023-01-31 | 14.63 | $15.61 | 193200 |
| 2023-01-30 | 14.47 | $15.34 | 187411 |
| 2023-01-27 | 14.34 | $15.03 | 224000 |
| 2023-01-26 | 14.22 | $15.54 | 123338 |
| 2023-01-25 | 14.04 | $15.45 | 110200 |
| 2023-01-24 | 13.85 | $15.50 | 218400 |
| 2023-01-23 | 13.65 | $15.07 | 196900 |
| 2023-01-20 | 13.47 | $14.70 | 450442 |
| 2023-01-19 | 13.32 | $13.68 | 258752 |
| 2023-01-18 | 13.26 | $13.43 | 141030 |
| 2023-01-17 | 13.22 | $13.73 | 211000 |
| 2023-01-13 | 13.13 | $13.38 | 212023 |
| 2023-01-12 | 13.08 | $13.65 | 207500 |
| 2023-01-11 | 12.99 | $13.76 | 121136 |
| 2023-01-10 | 12.89 | $13.44 | 92300 |
| 2023-01-09 | 12.80 | $13.27 | 148627 |
| 2023-01-06 | 12.73 | $13.25 | 139900 |
| 2023-01-05 | 12.65 | $12.92 | 123800 |
| 2023-01-04 | 12.61 | $12.68 | 125300 |
| 2023-01-03 | 12.58 | $12.75 | 246300 |
| 2022-12-30 | 12.55 | $13.12 | 212316 |
| 2022-12-29 | 12.48 | $13.25 | 159320 |
| 2022-12-28 | 12.39 | $13.20 | 467400 |
| 2022-12-27 | 12.30 | $12.83 | 234633 |
| 2022-12-23 | 12.24 | $12.70 | 137700 |
| 2022-12-22 | 12.19 | $12.29 | 108200 |
| 2022-12-21 | 12.17 | $12.59 | 380232 |
| 2022-12-20 | 12.13 | $12.25 | 235706 |
| 2022-12-19 | 12.11 | $12.18 | 265906 |
| 2022-12-16 | 12.09 | $11.92 | 202900 |
| 2022-12-15 | 12.10 | $12.03 | 229600 |
| 2022-12-14 | 12.09 | $12.07 | 397500 |
| 2022-12-13 | 12.07 | $12.21 | 190514 |
| 2022-12-12 | 12.04 | $12.05 | 227202 |
| 2022-12-09 | 12.02 | $11.83 | 148345 |
| 2022-12-08 | 12.02 | $11.99 | 140740 |
| 2022-12-07 | 11.99 | $12.15 | 215600 |
| 2022-12-06 | 11.95 | $12.27 | 344949 |
| 2022-12-05 | 11.89 | $12.46 | 159900 |
| 2022-12-02 | 11.81 | $12.61 | 182335 |
| 2022-12-01 | 11.71 | $12.48 | 192300 |
| 2022-11-30 | 11.61 | $12.18 | 293700 |
| 2022-11-29 | 11.53 | $11.94 | 454311 |
| 2022-11-28 | 11.48 | $11.94 | 141300 |
| 2022-11-25 | 11.41 | $11.98 | 90100 |
| 2022-11-23 | 11.34 | $11.85 | 273119 |
| 2022-11-22 | 11.27 | $11.62 | 172122 |
| 2022-11-21 | 11.22 | $11.22 | 255000 |
| 2022-11-18 | 11.20 | $11.22 | 420546 |
| 2022-11-17 | 11.18 | $11.45 | 260825 |
| 2022-11-16 | 11.14 | $11.37 | 171800 |
| 2022-11-15 | 11.09 | $11.37 | 215241 |
| 2022-11-14 | 11.05 | $11.31 | 249642 |
| 2022-11-11 | 11.00 | $11.36 | 133349 |
| 2022-11-10 | 10.95 | $11.21 | 173819 |
| 2022-11-09 | 10.91 | $10.99 | 226229 |
| 2022-11-08 | 10.89 | $11.43 | 250003 |
| 2022-11-07 | 10.82 | $11.24 | 84200 |
| 2022-11-04 | 10.76 | $11.27 | 106600 |
| 2022-11-03 | 10.70 | $10.90 | 88635 |
| 2022-11-02 | 10.68 | $10.91 | 139049 |
| 2022-11-01 | 10.66 | $11.18 | 207002 |
| 2022-10-31 | 10.61 | $10.81 | 81804 |
| 2022-10-28 | 10.59 | $10.89 | 160204 |
| 2022-10-27 | 10.57 | $10.71 | 462812 |
| 2022-10-26 | 10.57 | $10.40 | 186316 |
| 2022-10-25 | 10.59 | $10.41 | 164437 |
| 2022-10-24 | 10.61 | $10.36 | 135600 |
| 2022-10-21 | 10.64 | $10.64 | 162413 |
| 2022-10-20 | 10.63 | $10.45 | 135500 |
| 2022-10-19 | 10.63 | $10.47 | 308801 |
| 2022-10-18 | 10.63 | $10.84 | 239030 |
| 2022-10-17 | 10.59 | $10.66 | 145628 |
| 2022-10-14 | 10.57 | $10.35 | 209613 |
| 2022-10-13 | 10.58 | $10.56 | 184349 |
| 2022-10-12 | 10.57 | $10.34 | 232124 |
| 2022-10-11 | 10.58 | $10.57 | 415115 |
| 2022-10-10 | 10.57 | $10.76 | 89200 |
| 2022-10-07 | 10.54 | $10.74 | 118600 |
| 2022-10-06 | 10.52 | $11.12 | 192919 |
| 2022-10-05 | 10.46 | $10.96 | 114124 |
| 2022-10-04 | 10.42 | $11.11 | 171642 |
| 2022-10-03 | 10.36 | $10.99 | 207525 |
| 2022-09-30 | 10.31 | $10.78 | 538300 |
| 2022-09-29 | 10.29 | $10.58 | 337544 |
| 2022-09-28 | 10.29 | $10.78 | 690200 |
| 2022-09-27 | 10.27 | $9.60 | 1.1M |
| 2022-09-26 | 10.37 | $9.47 | 507700 |
| 2022-09-23 | 10.49 | $9.51 | 493200 |
| 2022-09-22 | 10.61 | $9.92 | 342300 |
| 2022-09-21 | 10.70 | $9.95 | 655700 |
| 2022-09-20 | 10.80 | $10.09 | 358100 |
| 2022-09-19 | 10.88 | $10.43 | 303213 |
| 2022-09-16 | 10.93 | $10.34 | 484610 |
| 2022-09-15 | 10.99 | $10.52 | 228500 |
| 2022-09-14 | 11.04 | $10.72 | 113210 |
| 2022-09-13 | 11.07 | $10.83 | 118100 |
| 2022-09-12 | 11.09 | $11.36 | 171424 |
| 2022-09-09 | 11.06 | $11.10 | 159000 |
| 2022-09-08 | 11.05 | $11.00 | 106137 |
| 2022-09-07 | 11.06 | $11.05 | 386301 |
| 2022-09-06 | 11.06 | $11.09 | 512745 |
| 2022-09-02 | 11.05 | $11.40 | 450300 |
| 2022-09-01 | 11.01 | $10.88 | 183400 |
| 2022-08-31 | 11.03 | $10.93 | 237945 |
| 2022-08-30 | 11.04 | $11.18 | 183300 |
| 2022-08-29 | 11.02 | $11.27 | 194010 |
| 2022-08-26 | 11.00 | $11.13 | 303200 |
| 2022-08-25 | 10.99 | $11.26 | 302223 |
| 2022-08-24 | 10.97 | $10.84 | 108400 |
| 2022-08-23 | 11.00 | $10.89 | 340924 |
| 2022-08-22 | 11.02 | $10.74 | 227848 |
| 2022-08-19 | 11.06 | $10.61 | 209612 |
| 2022-08-18 | 11.11 | $10.93 | 203048 |
| 2022-08-17 | 11.14 | $11.11 | 163700 |
| 2022-08-16 | 11.15 | $11.21 | 162600 |
| 2022-08-15 | 11.15 | $11.17 | 279600 |
| 2022-08-12 | 11.15 | $11.21 | 206100 |
| 2022-08-11 | 11.15 | $11.05 | 192325 |
| 2022-08-10 | 11.16 | $11.05 | 372818 |
| 2022-08-09 | 11.18 | $10.82 | 367915 |
| 2022-08-08 | 11.22 | $10.98 | 395000 |
| 2022-08-05 | 11.25 | $10.82 | 453000 |
| 2022-08-04 | 11.30 | $10.88 | 401719 |
| 2022-08-03 | 11.36 | $11.34 | 325728 |
| 2022-08-02 | 11.37 | $11.23 | 662021 |
| 2022-08-01 | 11.40 | $11.52 | 368835 |
| 2022-07-29 | 11.41 | $11.54 | 219400 |
| 2022-07-28 | 11.42 | $11.47 | 280526 |
| 2022-07-27 | 11.45 | $11.54 | 305913 |
| 2022-07-26 | 11.47 | $11.29 | 300330 |
| 2022-07-25 | 11.52 | $11.15 | 274501 |
| 2022-07-22 | 11.60 | $11.04 | 423500 |
| 2022-07-21 | 11.69 | $11.25 | 103725 |
| 2022-07-20 | 11.77 | $11.39 | 354700 |
| 2022-07-19 | 11.84 | $11.27 | 346502 |
| 2022-07-18 | 11.94 | $11.27 | 218000 |
| 2022-07-15 | 12.04 | $11.28 | 313126 |
| 2022-07-14 | 12.14 | $10.99 | 465400 |
| 2022-07-13 | 12.29 | $11.55 | 210600 |
| 2022-07-12 | 12.39 | $11.28 | 296100 |
| 2022-07-11 | 12.52 | $11.59 | 227400 |
| 2022-07-08 | 12.64 | $12.25 | 535700 |
| 2022-07-07 | 12.71 | $12.50 | 278800 |
| 2022-07-06 | 12.75 | $12.47 | 394312 |
| 2022-07-05 | 12.81 | $12.60 | 1.2M |
| 2022-07-01 | 12.87 | $12.53 | 272900 |
| 2022-06-30 | 12.94 | $12.63 | 195819 |
| 2022-06-29 | 13.01 | $12.61 | 175645 |
| 2022-06-28 | 13.08 | $12.65 | 321200 |
| 2022-06-27 | 13.16 | $12.92 | 129451 |
| 2022-06-24 | 13.22 | $12.69 | 153725 |
| 2022-06-23 | 13.30 | $12.54 | 209400 |
| 2022-06-22 | 13.40 | $12.69 | 288400 |
| 2022-06-21 | 13.49 | $12.85 | 202363 |
| 2022-06-17 | 13.57 | $12.81 | 235200 |
| 2022-06-16 | 13.65 | $12.97 | 261600 |
| 2022-06-15 | 13.72 | $13.14 | 113400 |
| 2022-06-14 | 13.78 | $13.06 | 154631 |
| 2022-06-13 | 13.84 | $13.10 | 170400 |
| 2022-06-10 | 13.90 | $13.51 | 134433 |
| 2022-06-09 | 13.92 | $13.94 | 181700 |
| 2022-06-08 | 13.89 | $14.10 | 97300 |
| 2022-06-07 | 13.84 | $14.23 | 183600 |
| 2022-06-06 | 13.78 | $14.21 | 125420 |
| 2022-06-03 | 13.70 | $14.27 | 101600 |
| 2022-06-02 | 13.62 | $14.44 | 194000 |
| 2022-06-01 | 13.52 | $14.20 | 223500 |
| 2022-05-31 | 13.44 | $14.01 | 435800 |
| 2022-05-27 | 13.37 | $13.68 | 161200 |
| 2022-05-26 | 13.33 | $13.70 | 303100 |
| 2022-05-25 | 13.28 | $13.57 | 132701 |
| 2022-05-24 | 13.25 | $13.59 | 235900 |
| 2022-05-23 | 13.22 | $13.45 | 156600 |
| 2022-05-20 | 13.19 | $13.38 | 104523 |
| 2022-05-19 | 13.18 | $13.36 | 130900 |
| 2022-05-18 | 13.17 | $13.10 | 191802 |
| 2022-05-17 | 13.19 | $13.37 | 188600 |
| 2022-05-16 | 13.19 | $13.24 | 209404 |
| 2022-05-13 | 13.21 | $13.12 | 226700 |
| 2022-05-12 | 13.24 | $13.14 | 82622 |
| 2022-05-11 | 13.27 | $12.96 | 175000 |
| 2022-05-10 | 13.33 | $12.89 | 164211 |
| 2022-05-09 | 13.40 | $12.88 | 153606 |
| 2022-05-06 | 13.49 | $13.06 | 173845 |
| 2022-05-05 | 13.56 | $13.29 | 143800 |
| 2022-05-04 | 13.61 | $13.61 | 158816 |
| 2022-05-03 | 13.65 | $13.06 | 76800 |
| 2022-05-02 | 13.74 | $12.94 | 156212 |
| 2022-04-29 | 13.86 | $13.34 | 97500 |
| 2022-04-28 | 13.94 | $13.37 | 120545 |
| 2022-04-27 | 14.03 | $13.37 | 136841 |
| 2022-04-26 | 14.13 | $13.34 | 497800 |
| 2022-04-25 | 14.24 | $13.40 | 290203 |
| 2022-04-22 | 14.35 | $13.81 | 152700 |
| 2022-04-21 | 14.43 | $14.03 | 142700 |
| 2022-04-20 | 14.49 | $14.19 | 140740 |
| 2022-04-19 | 14.53 | $14.11 | 140600 |
| 2022-04-18 | 14.59 | $14.19 | 55149 |
| 2022-04-14 | 14.64 | $14.19 | 105538 |
| 2022-04-13 | 14.69 | $14.24 | 105700 |
| 2022-04-12 | 14.74 | $14.28 | 100538 |
| 2022-04-11 | 14.78 | $14.34 | 178900 |
| 2022-04-08 | 14.81 | $14.49 | 115700 |
| 2022-04-07 | 14.82 | $14.54 | 220900 |
| 2022-04-06 | 14.83 | $14.70 | 97900 |
| 2022-04-05 | 14.82 | $15.01 | 93623 |
| 2022-04-04 | 14.78 | $15.18 | 60400 |
| 2022-04-01 | 14.71 | $15.19 | 134214 |
| 2022-03-31 | 14.64 | $14.96 | 66300 |
| 2022-03-30 | 14.59 | $14.84 | 189200 |
| 2022-03-29 | 14.55 | $15.11 | 135900 |
| 2022-03-28 | 14.49 | $14.97 | 87520 |
| 2022-03-25 | 14.45 | $15.07 | 135200 |
| 2022-03-24 | 14.40 | $14.79 | 160822 |
| 2022-03-23 | 14.39 | $14.33 | 189947 |
| 2022-03-22 | 14.43 | $14.72 | 135242 |
| 2022-03-21 | 14.45 | $14.80 | 196908 |
| 2022-03-18 | 14.47 | $14.55 | 236900 |
| 2022-03-17 | 14.52 | $14.52 | 150036 |
| 2022-03-16 | 14.58 | $14.34 | 149211 |
| 2022-03-15 | 14.68 | $13.71 | 201043 |
| 2022-03-14 | 14.84 | $13.57 | 242331 |
| 2022-03-11 | 15.04 | $13.88 | 135500 |
| 2022-03-10 | 15.21 | $13.92 | 284000 |
| 2022-03-09 | 15.40 | $14.49 | 146617 |
| 2022-03-08 | 15.53 | $14.02 | 169100 |
| 2022-03-07 | 15.72 | $13.84 | 169913 |
| 2022-03-04 | 15.93 | $14.55 | 193300 |
| 2022-03-03 | 16.08 | $14.95 | 127200 |
| 2022-03-02 | 16.20 | $14.93 | 160100 |
| 2022-03-01 | 16.33 | $14.95 | 257530 |
| 2022-02-28 | 16.46 | $15.98 | 135511 |
| 2022-02-25 | 16.50 | $16.59 | 243716 |
| 2022-02-24 | 16.48 | $16.54 | 370826 |
| 2022-02-23 | 16.47 | $17.14 | 302100 |
| 2022-02-22 | 16.40 | $16.80 | 121525 |
| 2022-02-18 | 16.36 | $16.51 | 222382 |
| 2022-02-17 | 16.35 | $16.69 | 78715 |
| 2022-02-16 | 16.33 | $16.80 | 113025 |
| 2022-02-15 | 16.29 | $16.57 | 105500 |
| 2022-02-14 | 16.28 | $16.37 | 141900 |
| 2022-02-11 | 16.29 | $16.59 | 207800 |
| 2022-02-10 | 16.28 | $16.39 | 148540 |
| 2022-02-09 | 16.29 | $16.10 | 140813 |
| 2022-02-08 | 16.33 | $15.70 | 167805 |
| 2022-02-07 | 16.41 | $15.54 | 149000 |
| 2022-02-04 | 16.51 | $15.59 | 74107 |
| 2022-02-03 | 16.61 | $15.75 | 150604 |
| 2022-02-02 | 16.69 | $16.51 | 77100 |
| 2022-02-01 | 16.70 | $16.55 | 59518 |
| 2022-01-31 | 16.71 | $16.67 | 133400 |
| 2022-01-28 | 16.70 | $16.52 | 87300 |
| 2022-01-27 | 16.71 | $16.63 | 62900 |
| 2022-01-26 | 16.70 | $16.61 | 68400 |
| 2022-01-25 | 16.69 | $16.77 | 122800 |
| 2022-01-24 | 16.67 | $16.82 | 200011 |
| 2022-01-21 | 16.63 | $17.64 | 194500 |
| 2022-01-20 | 16.51 | $16.71 | 197516 |
| 2022-01-19 | 16.47 | $16.55 | 76314 |
| 2022-01-18 | 16.44 | $16.83 | 95800 |
| 2022-01-14 | 16.39 | $17.13 | 121415 |
| 2022-01-13 | 16.29 | $16.74 | 113238 |
| 2022-01-12 | 16.24 | $16.61 | 122900 |
| 2022-01-11 | 16.19 | $16.59 | 113600 |
| 2022-01-10 | 16.14 | $16.19 | 76735 |
| 2022-01-07 | 16.13 | $16.15 | 74600 |
| 2022-01-06 | 16.13 | $16.05 | 56539 |
| 2022-01-05 | 16.14 | $16.04 | 117700 |
| 2022-01-04 | 16.15 | $16.57 | 93410 |
| 2022-01-03 | 16.11 | $16.62 | 77018 |
| 2021-12-31 | 16.07 | $16.41 | 50723 |
| 2021-12-30 | 16.04 | $16.12 | 68700 |
| 2021-12-29 | 16.04 | $16.14 | 63000 |
| 2021-12-28 | 16.03 | $16.07 | 108422 |
| 2021-12-27 | 16.04 | $16.10 | 81215 |
| 2021-12-23 | 16.04 | $15.77 | 143332 |
| 2021-12-22 | 16.07 | $15.68 | 118200 |
| 2021-12-21 | 16.13 | $15.72 | 245700 |
| 2021-12-20 | 16.20 | $15.40 | 297532 |
| 2021-12-17 | 16.31 | $16.22 | 132300 |
| 2021-12-16 | 16.35 | $16.09 | 134305 |
| 2021-12-15 | 16.41 | $16.17 | 95405 |
| 2021-12-14 | 16.47 | $16.08 | 122710 |
| 2021-12-13 | 16.55 | $16.27 | 106927 |
| 2021-12-10 | 16.63 | $16.40 | 86300 |
| 2021-12-09 | 16.70 | $16.54 | 94700 |
| 2021-12-08 | 16.78 | $16.53 | 82327 |
| 2021-12-07 | 16.87 | $16.55 | 121800 |
| 2021-12-06 | 16.96 | $16.20 | 152109 |
| 2021-12-03 | 17.10 | $16.00 | 146300 |
| 2021-12-02 | 17.27 | $16.26 | 97317 |
| 2021-12-01 | 17.42 | $16.09 | 127541 |
| 2021-11-30 | 17.59 | $16.07 | 209600 |
| 2021-11-29 | 17.77 | $16.10 | 180842 |
| 2021-11-26 | 17.95 | $15.93 | 224200 |
| 2021-11-24 | 18.15 | $16.73 | 158000 |
| 2021-11-23 | 18.28 | $18.26 | 185342 |
| 2021-11-22 | 18.25 | $18.74 | 172315 |
| 2021-11-19 | 18.17 | $17.74 | 160100 |
| 2021-11-18 | 18.17 | $17.79 | 113223 |
| 2021-11-17 | 18.16 | $17.83 | 109200 |
| 2021-11-16 | 18.15 | $18.10 | 179339 |
| 2021-11-15 | 18.09 | $18.73 | 300000 |
| 2021-11-12 | 17.97 | $18.84 | 183700 |
| 2021-11-11 | 17.82 | $19.43 | 136400 |
| 2021-11-10 | 17.60 | $18.86 | 118300 |
| 2021-11-09 | 17.42 | $18.78 | 131300 |
| 2021-11-08 | 17.24 | $18.27 | 102617 |
| 2021-11-05 | 17.10 | $18.52 | 258836 |
| 2021-11-04 | 16.92 | $18.48 | 281000 |
| 2021-11-03 | 16.75 | $17.50 | 201781 |
| 2021-11-02 | 16.65 | $17.09 | 217400 |
| 2021-11-01 | 16.60 | $17.41 | 141700 |
| 2021-10-29 | 16.50 | $16.91 | 293932 |
| 2021-10-28 | 16.46 | $16.82 | 266500 |
| 2021-10-27 | 16.43 | $16.51 | 223600 |
| 2021-10-26 | 16.43 | $16.89 | 291000 |
| 2021-10-25 | 16.39 | $16.71 | 167317 |
| 2021-10-22 | 16.38 | $16.40 | 111000 |
| 2021-10-21 | 16.41 | $16.07 | 274802 |
| 2021-10-20 | 16.47 | $16.67 | 294047 |
| 2021-10-19 | 16.48 | $16.05 | 230700 |
| 2021-10-18 | 16.56 | $16.37 | 154001 |
| 2021-10-15 | 16.61 | $16.01 | 116200 |
| 2021-10-14 | 16.71 | $15.98 | 89718 |
| 2021-10-13 | 16.82 | $16.24 | 139214 |
| 2021-10-12 | 16.92 | $16.50 | 121535 |
| 2021-10-11 | 17.01 | $16.48 | 105718 |
| 2021-10-08 | 17.11 | $16.84 | 315700 |
| 2021-10-07 | 17.18 | $16.50 | 258500 |
| 2021-10-06 | 17.31 | $16.07 | 329231 |
| 2021-10-05 | 17.48 | $16.47 | 181302 |
| 2021-10-04 | 17.64 | $16.43 | 102700 |
| 2021-10-01 | 17.82 | $16.99 | 162000 |
| 2021-09-30 | 17.96 | $17.29 | 169416 |
| 2021-09-29 | 18.09 | $17.32 | 138700 |
| 2021-09-28 | 18.22 | $17.45 | 153232 |
| 2021-09-27 | 18.36 | $17.50 | 71130 |
| 2021-09-24 | 18.50 | $17.68 | 79048 |
| 2021-09-23 | 18.64 | $17.82 | 74836 |
| 2021-09-22 | 18.78 | $17.91 | 162300 |
| 2021-09-21 | 18.91 | $17.55 | 122000 |
| 2021-09-20 | 19.09 | $17.67 | 100339 |
| 2021-09-17 | 19.27 | $18.03 | 170515 |
| 2021-09-16 | 19.43 | $18.67 | 323049 |
| 2021-09-15 | 19.54 | $18.65 | 164107 |
| 2021-09-14 | 19.66 | $18.65 | 227609 |
| 2021-09-13 | 19.78 | $18.85 | 145000 |
| 2021-09-10 | 19.89 | $19.10 | 119042 |
| 2021-09-09 | 19.99 | $19.48 | 51100 |
| 2021-09-08 | 20.05 | $19.56 | 73300 |
| 2021-09-07 | 20.12 | $19.96 | 50701 |
| 2021-09-03 | 20.15 | $20.12 | 79000 |
| 2021-09-02 | 20.17 | $19.97 | 58200 |
| 2021-09-01 | 20.20 | $20.14 | 120900 |
| 2021-08-31 | 20.23 | $20.29 | 96200 |
| 2021-08-30 | 20.24 | $20.04 | 81300 |
| 2021-08-27 | 20.29 | $20.04 | 220818 |
| 2021-08-26 | 20.34 | $20.00 | 106548 |
| 2021-08-25 | 20.39 | $19.98 | 93011 |
| 2021-08-24 | 20.46 | $19.70 | 193400 |
| 2021-08-23 | 20.56 | $20.12 | 82411 |
| 2021-08-20 | 20.61 | $20.48 | 62647 |
| 2021-08-19 | 20.64 | $20.48 | 217100 |
| 2021-08-18 | 20.66 | $20.29 | 217813 |
| 2021-08-17 | 20.70 | $20.33 | 91941 |
| 2021-08-16 | 20.74 | $20.10 | 166307 |
| 2021-08-13 | 20.81 | $20.03 | 114100 |
| 2021-08-12 | 20.87 | $20.53 | 109000 |
| 2021-08-11 | 20.89 | $21.01 | 107300 |
| 2021-08-10 | 20.87 | $21.17 | 106100 |
| 2021-08-09 | 20.82 | $20.83 | 45240 |
| 2021-08-06 | 20.80 | $20.76 | 190716 |
| 2021-08-05 | 20.80 | $20.97 | 139400 |
| 2021-08-04 | 20.77 | $21.18 | 126744 |
| 2021-08-03 | 20.72 | $21.00 | 193000 |
| 2021-08-02 | 20.68 | $20.75 | 174212 |
| 2021-07-30 | 20.68 | $21.26 | 159400 |
| 2021-07-29 | 20.61 | $21.39 | 143516 |
| 2021-07-28 | 20.53 | $20.82 | 133726 |
| 2021-07-27 | 20.50 | $20.61 | 209100 |
| 2021-07-26 | 20.48 | $20.59 | 59800 |
| 2021-07-23 | 20.46 | $20.50 | 68810 |
| 2021-07-22 | 20.45 | $20.54 | 183000 |
| 2021-07-21 | 20.42 | $20.31 | 226208 |
| 2021-07-20 | 20.41 | $20.63 | 128700 |
| 2021-07-19 | 20.36 | $20.27 | 519900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
11.12
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
13.46
Maximum
21.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.12 | $11.41 | 29307 |
| 2026-07-15 | 11.07 | $11.32 | 199400 |
| 2026-07-14 | 11.03 | $11.11 | 327100 |
| 2026-07-13 | 11.02 | $11.03 | 86200 |
| 2026-07-10 | 11.04 | $11.10 | 126200 |
| 2026-07-09 | 11.04 | $10.96 | 178913 |
| 2026-07-08 | 11.08 | $10.90 | 75647 |
| 2026-07-07 | 11.13 | $11.13 | 78100 |
| 2026-07-06 | 11.15 | $11.29 | 379738 |
| 2026-07-02 | 11.14 | $11.09 | 438100 |
| 2026-07-01 | 11.16 | $10.80 | 201413 |
| 2026-06-30 | 11.25 | $11.20 | 396100 |
| 2026-06-29 | 11.27 | $11.18 | 65326 |
| 2026-06-26 | 11.31 | $11.39 | 235744 |
| 2026-06-25 | 11.30 | $11.23 | 46000 |
| 2026-06-24 | 11.32 | $11.14 | 52112 |
| 2026-06-23 | 11.37 | $11.40 | 71708 |
| 2026-06-22 | 11.37 | $11.41 | 88027 |
| 2026-06-18 | 11.37 | $11.28 | 56028 |
| 2026-06-17 | 11.40 | $11.43 | 76900 |
| 2026-06-16 | 11.41 | $11.71 | 68300 |
| 2026-06-15 | 11.35 | $11.79 | 83319 |
| 2026-06-12 | 11.27 | $11.52 | 43907 |
| 2026-06-11 | 11.23 | $11.48 | 96200 |
| 2026-06-10 | 11.20 | $10.98 | 78300 |
| 2026-06-09 | 11.26 | $11.09 | 150900 |
| 2026-06-08 | 11.32 | $10.92 | 105933 |
| 2026-06-05 | 11.42 | $11.03 | 87316 |
| 2026-06-04 | 11.52 | $11.18 | 101900 |
| 2026-06-03 | 11.60 | $11.25 | 78500 |
| 2026-06-02 | 11.68 | $11.48 | 97723 |
| 2026-06-01 | 11.72 | $11.73 | 136448 |
| 2026-05-29 | 11.72 | $11.78 | 401405 |
| 2026-05-28 | 11.70 | $11.76 | 177900 |
| 2026-05-27 | 11.69 | $12.08 | 1.3M |
| 2026-05-26 | 11.61 | $11.79 | 95200 |
| 2026-05-22 | 11.57 | $11.53 | 83116 |
| 2026-05-21 | 11.59 | $11.73 | 56002 |
| 2026-05-20 | 11.57 | $11.63 | 75600 |
| 2026-05-19 | 11.56 | $11.47 | 88119 |
| 2026-05-18 | 11.59 | $11.61 | 218000 |
| 2026-05-15 | 11.59 | $11.37 | 80600 |
| 2026-05-14 | 11.64 | $11.77 | 70500 |
| 2026-05-13 | 11.62 | $11.82 | 102800 |
| 2026-05-12 | 11.59 | $11.74 | 136443 |
| 2026-05-11 | 11.57 | $11.81 | 92818 |
| 2026-05-08 | 11.53 | $11.94 | 122805 |
| 2026-05-07 | 11.45 | $12.03 | 166049 |
| 2026-05-06 | 11.35 | $11.97 | 145225 |
| 2026-05-05 | 11.24 | $11.38 | 186400 |
| 2026-05-04 | 11.24 | $11.07 | 111300 |
| 2026-05-01 | 11.31 | $11.21 | 100800 |
| 2026-04-30 | 11.36 | $11.43 | 155600 |
| 2026-04-29 | 11.38 | $10.90 | 201700 |
| 2026-04-28 | 11.51 | $11.20 | 94400 |
| 2026-04-27 | 11.60 | $11.32 | 138200 |
| 2026-04-24 | 11.68 | $11.45 | 178720 |
| 2026-04-23 | 11.75 | $11.19 | 351027 |
| 2026-04-22 | 11.88 | $11.58 | 313316 |
| 2026-04-21 | 11.96 | $11.70 | 163425 |
| 2026-04-20 | 12.02 | $12.09 | 221406 |
| 2026-04-17 | 12.00 | $12.30 | 304633 |
| 2026-04-16 | 11.95 | $12.23 | 88717 |
| 2026-04-15 | 11.90 | $12.16 | 73230 |
| 2026-04-14 | 11.85 | $12.27 | 89520 |
| 2026-04-13 | 11.78 | $12.44 | 172500 |
| 2026-04-10 | 11.65 | $12.54 | 102800 |
| 2026-04-09 | 11.49 | $12.40 | 124041 |
| 2026-04-08 | 11.34 | $12.18 | 105500 |
| 2026-04-07 | 11.21 | $11.77 | 115119 |
| 2026-04-06 | 11.14 | $11.96 | 80300 |
| 2026-04-02 | 11.03 | $11.73 | 162701 |
| 2026-04-01 | 10.96 | $11.74 | 174208 |
| 2026-03-31 | 10.87 | $11.35 | 228686 |
| 2026-03-30 | 10.86 | $11.11 | 142309 |
| 2026-03-27 | 10.89 | $11.05 | 123638 |
| 2026-03-26 | 10.96 | $10.76 | 217500 |
| 2026-03-25 | 11.10 | $11.01 | 225000 |
| 2026-03-24 | 11.21 | $11.10 | 300900 |
| 2026-03-23 | 11.32 | $11.25 | 217504 |
| 2026-03-20 | 11.43 | $11.20 | 317000 |
| 2026-03-19 | 11.57 | $11.67 | 471332 |
| 2026-03-18 | 11.64 | $11.54 | 247209 |
| 2026-03-17 | 11.75 | $11.76 | 248100 |
| 2026-03-16 | 11.84 | $11.76 | 197000 |
| 2026-03-13 | 11.94 | $11.64 | 178413 |
| 2026-03-12 | 12.09 | $11.64 | 409600 |
| 2026-03-11 | 12.27 | $11.98 | 232717 |
| 2026-03-10 | 12.42 | $12.00 | 374921 |
| 2026-03-09 | 12.58 | $11.88 | 276938 |
| 2026-03-06 | 12.80 | $11.75 | 191805 |
| 2026-03-05 | 13.08 | $12.00 | 259000 |
| 2026-03-04 | 13.36 | $12.75 | 527100 |
| 2026-03-03 | 13.53 | $12.43 | 463200 |
| 2026-03-02 | 13.80 | $13.01 | 268442 |
| 2026-02-27 | 13.99 | $13.34 | 150549 |
| 2026-02-26 | 14.14 | $13.49 | 231900 |
| 2026-02-25 | 14.28 | $13.73 | 491649 |
| 2026-02-24 | 14.39 | $14.22 | 428111 |
| 2026-02-23 | 14.42 | $13.96 | 147100 |
| 2026-02-20 | 14.51 | $14.08 | 109749 |
| 2026-02-19 | 14.58 | $14.06 | 281200 |
| 2026-02-18 | 14.68 | $14.27 | 89200 |
| 2026-02-17 | 14.74 | $14.29 | 95800 |
| 2026-02-13 | 14.80 | $14.54 | 179120 |
| 2026-02-12 | 14.82 | $14.53 | 143730 |
| 2026-02-11 | 14.84 | $14.79 | 206940 |
| 2026-02-10 | 14.81 | $14.53 | 103600 |
| 2026-02-09 | 14.83 | $14.80 | 154727 |
| 2026-02-06 | 14.79 | $14.48 | 205700 |
| 2026-02-05 | 14.81 | $14.17 | 212934 |
| 2026-02-04 | 14.90 | $14.26 | 246944 |
| 2026-02-03 | 14.98 | $14.82 | 373575 |
| 2026-02-02 | 14.95 | $14.48 | 171000 |
| 2026-01-30 | 14.99 | $14.67 | 152600 |
| 2026-01-29 | 14.99 | $15.13 | 206017 |
| 2026-01-28 | 14.88 | $14.95 | 168700 |
| 2026-01-27 | 14.80 | $15.25 | 136300 |
| 2026-01-26 | 14.63 | $15.08 | 250600 |
| 2026-01-23 | 14.47 | $14.79 | 171112 |
| 2026-01-22 | 14.34 | $14.82 | 181600 |
| 2026-01-21 | 14.18 | $14.64 | 184000 |
| 2026-01-20 | 14.03 | $14.24 | 203500 |
| 2026-01-16 | 13.94 | $13.92 | 207528 |
| 2026-01-15 | 13.91 | $14.10 | 188900 |
| 2026-01-14 | 13.82 | $14.39 | 76000 |
| 2026-01-13 | 13.66 | $14.29 | 217209 |
| 2026-01-12 | 13.49 | $14.16 | 196500 |
| 2026-01-09 | 13.32 | $14.01 | 238900 |
| 2026-01-08 | 13.15 | $13.79 | 190500 |
| 2026-01-07 | 13.00 | $13.48 | 390349 |
| 2026-01-06 | 12.89 | $13.31 | 197248 |
| 2026-01-05 | 12.80 | $13.09 | 173028 |
| 2026-01-02 | 12.74 | $12.67 | 87706 |
| 2025-12-31 | 12.76 | $12.76 | 58414 |
| 2025-12-30 | 12.77 | $12.80 | 84600 |
| 2025-12-29 | 12.77 | $12.70 | 147110 |
| 2025-12-26 | 12.79 | $12.99 | 125800 |
| 2025-12-24 | 12.75 | $12.66 | 80549 |
| 2025-12-23 | 12.78 | $12.69 | 165449 |
| 2025-12-22 | 12.81 | $12.54 | 297200 |
| 2025-12-19 | 12.87 | $12.51 | 153200 |
| 2025-12-18 | 12.94 | $12.48 | 246729 |
| 2025-12-17 | 13.04 | $12.47 | 256705 |
| 2025-12-16 | 13.15 | $12.77 | 262100 |
| 2025-12-15 | 13.22 | $13.08 | 112425 |
| 2025-12-12 | 13.23 | $13.37 | 86100 |
| 2025-12-11 | 13.18 | $13.19 | 96200 |
| 2025-12-10 | 13.16 | $12.96 | 119000 |
| 2025-12-09 | 13.19 | $12.82 | 249824 |
| 2025-12-08 | 13.25 | $12.98 | 109840 |
| 2025-12-05 | 13.28 | $12.94 | 208324 |
| 2025-12-04 | 13.33 | $13.18 | 260118 |
| 2025-12-03 | 13.33 | $13.43 | 279600 |
| 2025-12-02 | 13.27 | $13.44 | 237239 |
| 2025-12-01 | 13.21 | $13.51 | 157009 |
| 2025-11-28 | 13.11 | $13.38 | 57033 |
| 2025-11-26 | 13.03 | $13.28 | 270200 |
| 2025-11-25 | 12.95 | $13.01 | 262700 |
| 2025-11-24 | 12.92 | $12.71 | 168124 |
| 2025-11-21 | 12.95 | $12.66 | 193828 |
| 2025-11-20 | 12.99 | $12.77 | 352145 |
| 2025-11-19 | 13.01 | $12.86 | 126800 |
| 2025-11-18 | 13.01 | $13.00 | 164416 |
| 2025-11-17 | 12.99 | $13.15 | 277113 |
| 2025-11-14 | 12.92 | $12.95 | 203440 |
| 2025-11-13 | 12.89 | $13.19 | 155400 |
| 2025-11-12 | 12.80 | $13.11 | 143803 |
| 2025-11-11 | 12.71 | $12.78 | 148900 |
| 2025-11-10 | 12.67 | $12.49 | 69500 |
| 2025-11-07 | 12.69 | $12.38 | 123600 |
| 2025-11-06 | 12.74 | $12.22 | 173700 |
| 2025-11-05 | 12.82 | $12.78 | 116900 |
| 2025-11-04 | 12.80 | $12.68 | 88625 |
| 2025-11-03 | 12.79 | $12.92 | 109900 |
| 2025-10-31 | 12.73 | $12.90 | 104432 |
| 2025-10-30 | 12.67 | $12.76 | 93029 |
| 2025-10-29 | 12.62 | $12.77 | 70948 |
| 2025-10-28 | 12.56 | $12.92 | 85734 |
| 2025-10-27 | 12.46 | $13.03 | 176235 |
| 2025-10-24 | 12.31 | $12.39 | 147100 |
| 2025-10-23 | 12.28 | $12.61 | 84300 |
| 2025-10-22 | 12.19 | $12.29 | 70932 |
| 2025-10-21 | 12.16 | $12.39 | 56134 |
| 2025-10-20 | 12.10 | $12.65 | 115023 |
| 2025-10-17 | 11.98 | $12.52 | 277000 |
| 2025-10-16 | 11.87 | $12.34 | 180245 |
| 2025-10-15 | 11.77 | $12.14 | 80026 |
| 2025-10-14 | 11.70 | $11.85 | 150254 |
| 2025-10-13 | 11.69 | $11.73 | 204940 |
| 2025-10-10 | 11.69 | $11.53 | 146200 |
| 2025-10-09 | 11.74 | $11.86 | 116400 |
| 2025-10-08 | 11.73 | $11.85 | 112704 |
| 2025-10-07 | 11.72 | $11.57 | 103800 |
| 2025-10-06 | 11.77 | $11.70 | 132639 |
| 2025-10-03 | 11.79 | $11.63 | 80800 |
| 2025-10-02 | 11.84 | $11.65 | 78900 |
| 2025-10-01 | 11.90 | $11.82 | 194500 |
| 2025-09-30 | 11.92 | $12.12 | 143700 |
| 2025-09-29 | 11.89 | $12.17 | 114204 |
| 2025-09-26 | 11.84 | $11.97 | 76200 |
| 2025-09-25 | 11.83 | $11.72 | 103530 |
| 2025-09-24 | 11.87 | $11.98 | 188300 |
| 2025-09-23 | 11.86 | $11.88 | 77202 |
| 2025-09-22 | 11.87 | $11.80 | 264300 |
| 2025-09-19 | 11.91 | $11.69 | 146200 |
| 2025-09-18 | 11.97 | $11.66 | 143700 |
| 2025-09-17 | 12.04 | $11.92 | 106800 |
| 2025-09-16 | 12.08 | $12.22 | 70400 |
| 2025-09-15 | 12.06 | $12.23 | 142800 |
| 2025-09-12 | 12.03 | $11.94 | 144044 |
| 2025-09-11 | 12.06 | $12.11 | 111600 |
| 2025-09-10 | 12.06 | $11.82 | 158700 |
| 2025-09-09 | 12.12 | $11.89 | 175400 |
| 2025-09-08 | 12.18 | $11.80 | 248059 |
| 2025-09-05 | 12.27 | $12.38 | 175932 |
| 2025-09-04 | 12.24 | $12.27 | 101916 |
| 2025-09-03 | 12.24 | $12.23 | 69900 |
| 2025-09-02 | 12.25 | $12.27 | 84312 |
| 2025-08-29 | 12.25 | $12.37 | 71900 |
| 2025-08-28 | 12.22 | $12.31 | 90948 |
| 2025-08-27 | 12.21 | $12.28 | 113534 |
| 2025-08-26 | 12.20 | $12.22 | 110606 |
| 2025-08-25 | 12.20 | $12.20 | 82000 |
| 2025-08-22 | 12.21 | $12.33 | 90310 |
| 2025-08-21 | 12.19 | $12.06 | 105500 |
| 2025-08-20 | 12.23 | $12.13 | 180900 |
| 2025-08-19 | 12.26 | $12.38 | 589945 |
| 2025-08-18 | 12.24 | $12.60 | 148200 |
| 2025-08-15 | 12.17 | $12.64 | 157906 |
| 2025-08-14 | 12.08 | $12.51 | 93802 |
| 2025-08-13 | 12.00 | $12.60 | 174200 |
| 2025-08-12 | 11.90 | $12.35 | 187700 |
| 2025-08-11 | 11.83 | $12.24 | 458016 |
| 2025-08-08 | 11.77 | $12.05 | 328800 |
| 2025-08-07 | 11.75 | $11.95 | 270700 |
| 2025-08-06 | 11.75 | $12.15 | 261700 |
| 2025-08-05 | 11.71 | $12.09 | 163641 |
| 2025-08-04 | 11.67 | $11.76 | 146305 |
| 2025-08-01 | 11.71 | $11.83 | 182817 |
| 2025-07-31 | 11.73 | $11.73 | 298500 |
| 2025-07-30 | 11.79 | $11.71 | 183600 |
| 2025-07-29 | 11.86 | $11.66 | 144100 |
| 2025-07-28 | 11.95 | $11.65 | 176500 |
| 2025-07-25 | 12.07 | $11.90 | 159800 |
| 2025-07-24 | 12.15 | $12.16 | 175406 |
| 2025-07-23 | 12.19 | $12.39 | 119246 |
| 2025-07-22 | 12.19 | $12.09 | 135400 |
| 2025-07-21 | 12.26 | $12.14 | 158300 |
| 2025-07-18 | 12.33 | $12.09 | 215000 |
| 2025-07-17 | 12.43 | $12.04 | 191647 |
| 2025-07-16 | 12.56 | $12.14 | 136800 |
| 2025-07-15 | 12.68 | $12.19 | 353130 |
| 2025-07-14 | 12.82 | $12.67 | 113700 |
| 2025-07-11 | 12.88 | $12.83 | 140000 |
| 2025-07-10 | 12.91 | $13.09 | 139100 |
| 2025-07-09 | 12.90 | $12.89 | 218700 |
| 2025-07-08 | 12.93 | $13.30 | 134600 |
| 2025-07-07 | 12.88 | $13.25 | 365603 |
| 2025-07-03 | 12.84 | $13.48 | 216837 |
| 2025-07-02 | 12.74 | $13.20 | 894833 |
| 2025-07-01 | 12.68 | $12.90 | 396300 |
| 2025-06-30 | 12.68 | $12.92 | 439100 |
| 2025-06-27 | 12.68 | $12.89 | 169647 |
| 2025-06-26 | 12.69 | $13.17 | 151700 |
| 2025-06-25 | 12.65 | $12.84 | 178900 |
| 2025-06-24 | 12.67 | $12.74 | 97700 |
| 2025-06-23 | 12.72 | $12.58 | 130715 |
| 2025-06-20 | 12.81 | $12.50 | 129443 |
| 2025-06-18 | 12.94 | $12.78 | 127200 |
| 2025-06-17 | 13.03 | $12.87 | 93000 |
| 2025-06-16 | 13.12 | $13.01 | 157110 |
| 2025-06-13 | 13.19 | $12.99 | 129044 |
| 2025-06-12 | 13.29 | $13.28 | 131530 |
| 2025-06-11 | 13.34 | $13.31 | 180100 |
| 2025-06-10 | 13.40 | $13.17 | 121836 |
| 2025-06-09 | 13.50 | $13.29 | 117722 |
| 2025-06-06 | 13.60 | $13.59 | 105400 |
| 2025-06-05 | 13.64 | $13.52 | 206000 |
| 2025-06-04 | 13.72 | $13.80 | 155900 |
| 2025-06-03 | 13.74 | $13.61 | 131331 |
| 2025-06-02 | 13.82 | $13.67 | 319600 |
| 2025-05-30 | 13.89 | $13.63 | 219800 |
| 2025-05-29 | 13.99 | $13.96 | 83832 |
| 2025-05-28 | 14.04 | $13.87 | 106747 |
| 2025-05-27 | 14.11 | $14.03 | 91100 |
| 2025-05-23 | 14.16 | $13.86 | 80500 |
| 2025-05-22 | 14.26 | $13.86 | 104211 |
| 2025-05-21 | 14.38 | $13.98 | 113613 |
| 2025-05-20 | 14.50 | $14.03 | 169100 |
| 2025-05-19 | 14.62 | $14.17 | 112800 |
| 2025-05-16 | 14.73 | $14.21 | 268700 |
| 2025-05-15 | 14.86 | $14.18 | 204925 |
| 2025-05-14 | 15.01 | $14.57 | 219108 |
| 2025-05-13 | 15.10 | $14.75 | 430107 |
| 2025-05-12 | 15.17 | $14.57 | 367632 |
| 2025-05-09 | 15.29 | $14.83 | 328223 |
| 2025-05-08 | 15.37 | $14.86 | 435011 |
| 2025-05-07 | 15.46 | $15.32 | 241555 |
| 2025-05-06 | 15.46 | $15.48 | 231657 |
| 2025-05-05 | 15.43 | $15.43 | 101839 |
| 2025-05-02 | 15.41 | $15.43 | 167339 |
| 2025-05-01 | 15.37 | $15.20 | 139900 |
| 2025-04-30 | 15.38 | $15.22 | 137000 |
| 2025-04-29 | 15.39 | $15.38 | 203700 |
| 2025-04-28 | 15.36 | $15.11 | 124700 |
| 2025-04-25 | 15.39 | $15.38 | 132400 |
| 2025-04-24 | 15.35 | $15.55 | 258431 |
| 2025-04-23 | 15.28 | $15.45 | 134442 |
| 2025-04-22 | 15.21 | $15.43 | 152100 |
| 2025-04-21 | 15.14 | $15.20 | 111245 |
| 2025-04-17 | 15.10 | $15.31 | 170700 |
| 2025-04-16 | 15.03 | $15.05 | 126821 |
| 2025-04-15 | 15.00 | $15.19 | 182200 |
| 2025-04-14 | 14.94 | $15.20 | 237000 |
| 2025-04-11 | 14.86 | $14.92 | 265520 |
| 2025-04-10 | 14.83 | $14.31 | 450400 |
| 2025-04-09 | 14.93 | $14.46 | 999700 |
| 2025-04-08 | 15.00 | $13.51 | 321900 |
| 2025-04-07 | 15.29 | $13.89 | 552500 |
| 2025-04-04 | 15.54 | $14.68 | 485754 |
| 2025-04-03 | 15.66 | $15.60 | 296719 |
| 2025-04-02 | 15.60 | $15.16 | 269937 |
| 2025-04-01 | 15.62 | $15.37 | 319000 |
| 2025-03-31 | 15.60 | $15.20 | 228900 |
| 2025-03-28 | 15.60 | $15.32 | 230333 |
| 2025-03-27 | 15.58 | $15.62 | 352400 |
| 2025-03-26 | 15.48 | $15.35 | 171800 |
| 2025-03-25 | 15.43 | $15.45 | 381600 |
| 2025-03-24 | 15.33 | $15.08 | 222733 |
| 2025-03-21 | 15.30 | $15.34 | 345739 |
| 2025-03-20 | 15.20 | $15.20 | 279400 |
| 2025-03-19 | 15.11 | $15.39 | 349400 |
| 2025-03-18 | 14.97 | $15.09 | 164846 |
| 2025-03-17 | 14.85 | $14.90 | 118100 |
| 2025-03-14 | 14.76 | $14.72 | 106400 |
| 2025-03-13 | 14.68 | $14.65 | 140200 |
| 2025-03-12 | 14.60 | $14.63 | 188700 |
| 2025-03-11 | 14.51 | $14.29 | 322700 |
| 2025-03-10 | 14.48 | $14.46 | 303812 |
| 2025-03-07 | 14.39 | $14.95 | 332938 |
| 2025-03-06 | 14.19 | $14.79 | 192500 |
| 2025-03-05 | 13.98 | $14.57 | 251200 |
| 2025-03-04 | 13.78 | $14.09 | 210647 |
| 2025-03-03 | 13.65 | $13.92 | 152317 |
| 2025-02-28 | 13.53 | $13.95 | 178924 |
| 2025-02-27 | 13.38 | $13.88 | 426814 |
| 2025-02-26 | 13.22 | $13.80 | 1.0M |
| 2025-02-25 | 13.04 | $13.08 | 209904 |
| 2025-02-24 | 12.99 | $12.98 | 170500 |
| 2025-02-21 | 12.94 | $12.95 | 66200 |
| 2025-02-20 | 12.90 | $13.02 | 116200 |
| 2025-02-19 | 12.83 | $12.79 | 185600 |
| 2025-02-18 | 12.79 | $12.65 | 171600 |
| 2025-02-14 | 12.78 | $13.01 | 112723 |
| 2025-02-13 | 12.69 | $12.95 | 131500 |
| 2025-02-12 | 12.59 | $12.89 | 105100 |
| 2025-02-11 | 12.49 | $12.78 | 156115 |
| 2025-02-10 | 12.39 | $12.52 | 63900 |
| 2025-02-07 | 12.33 | $12.57 | 46600 |
| 2025-02-06 | 12.25 | $12.64 | 111900 |
| 2025-02-05 | 12.13 | $12.41 | 112626 |
| 2025-02-04 | 12.05 | $12.18 | 105500 |
| 2025-02-03 | 12.00 | $11.94 | 117700 |
| 2025-01-31 | 11.99 | $12.14 | 141600 |
| 2025-01-30 | 11.94 | $12.11 | 127900 |
| 2025-01-29 | 11.89 | $11.95 | 113800 |
| 2025-01-28 | 11.86 | $11.86 | 107128 |
| 2025-01-27 | 11.84 | $11.87 | 77600 |
| 2025-01-24 | 11.82 | $12.03 | 116800 |
| 2025-01-23 | 11.76 | $11.94 | 108300 |
| 2025-01-22 | 11.70 | $11.86 | 85030 |
| 2025-01-21 | 11.66 | $11.86 | 115200 |
| 2025-01-17 | 11.61 | $11.66 | 277100 |
| 2025-01-16 | 11.59 | $11.56 | 108010 |
| 2025-01-15 | 11.59 | $11.56 | 126050 |
| 2025-01-14 | 11.58 | $11.71 | 93100 |
| 2025-01-13 | 11.55 | $11.65 | 257040 |
| 2025-01-10 | 11.52 | $11.61 | 314100 |
| 2025-01-08 | 11.50 | $11.51 | 94700 |
| 2025-01-07 | 11.49 | $11.56 | 150203 |
| 2025-01-06 | 11.47 | $11.40 | 207003 |
| 2025-01-03 | 11.48 | $11.22 | 134200 |
| 2025-01-02 | 11.53 | $11.41 | 160503 |
| 2024-12-31 | 11.55 | $11.33 | 87147 |
| 2024-12-30 | 11.59 | $11.31 | 142318 |
| 2024-12-27 | 11.63 | $11.50 | 56800 |
| 2024-12-26 | 11.65 | $11.58 | 49405 |
| 2024-12-24 | 11.65 | $11.56 | 42741 |
| 2024-12-23 | 11.65 | $11.60 | 126309 |
| 2024-12-20 | 11.64 | $11.67 | 153400 |
| 2024-12-19 | 11.62 | $11.62 | 205614 |
| 2024-12-18 | 11.60 | $11.59 | 749900 |
| 2024-12-17 | 11.58 | $11.35 | 728500 |
| 2024-12-16 | 11.62 | $11.45 | 337712 |
| 2024-12-13 | 11.63 | $11.78 | 344419 |
| 2024-12-12 | 11.58 | $11.72 | 125500 |
| 2024-12-11 | 11.53 | $11.73 | 120620 |
| 2024-12-10 | 11.47 | $11.63 | 135748 |
| 2024-12-09 | 11.42 | $11.64 | 287500 |
| 2024-12-06 | 11.35 | $11.45 | 59947 |
| 2024-12-05 | 11.32 | $11.53 | 83100 |
| 2024-12-04 | 11.27 | $11.45 | 186000 |
| 2024-12-03 | 11.22 | $11.51 | 606148 |
| 2024-12-02 | 11.15 | $11.36 | 241800 |
| 2024-11-29 | 11.10 | $11.46 | 84241 |
| 2024-11-27 | 11.03 | $11.32 | 185900 |
| 2024-11-26 | 10.97 | $11.13 | 237900 |
| 2024-11-25 | 10.94 | $11.05 | 139000 |
| 2024-11-22 | 10.93 | $10.91 | 91818 |
| 2024-11-21 | 10.94 | $11.07 | 92900 |
| 2024-11-20 | 10.92 | $10.94 | 90919 |
| 2024-11-19 | 10.93 | $10.92 | 98600 |
| 2024-11-18 | 10.94 | $11.01 | 121705 |
| 2024-11-15 | 10.94 | $10.82 | 104506 |
| 2024-11-14 | 10.97 | $10.80 | 124400 |
| 2024-11-13 | 11.02 | $10.83 | 128400 |
| 2024-11-12 | 11.06 | $10.74 | 133535 |
| 2024-11-11 | 11.14 | $10.88 | 87125 |
| 2024-11-08 | 11.20 | $11.13 | 72000 |
| 2024-11-07 | 11.21 | $11.35 | 186546 |
| 2024-11-06 | 11.18 | $11.00 | 170405 |
| 2024-11-05 | 11.22 | $11.08 | 131500 |
| 2024-11-04 | 11.25 | $11.23 | 117924 |
| 2024-11-01 | 11.25 | $10.84 | 86111 |
| 2024-10-31 | 11.33 | $10.85 | 123704 |
| 2024-10-30 | 11.42 | $11.02 | 199616 |
| 2024-10-29 | 11.49 | $11.34 | 128200 |
| 2024-10-28 | 11.51 | $11.55 | 74300 |
| 2024-10-25 | 11.48 | $11.47 | 101400 |
| 2024-10-24 | 11.46 | $11.64 | 110622 |
| 2024-10-23 | 11.40 | $11.64 | 107847 |
| 2024-10-22 | 11.34 | $11.55 | 245400 |
| 2024-10-21 | 11.28 | $11.36 | 78830 |
| 2024-10-18 | 11.25 | $11.25 | 93547 |
| 2024-10-17 | 11.24 | $11.15 | 205325 |
| 2024-10-16 | 11.25 | $11.35 | 172109 |
| 2024-10-15 | 11.22 | $11.10 | 269400 |
| 2024-10-14 | 11.23 | $11.35 | 118700 |
| 2024-10-11 | 11.19 | $11.23 | 92746 |
| 2024-10-10 | 11.17 | $11.29 | 144627 |
| 2024-10-09 | 11.14 | $11.16 | 82000 |
| 2024-10-08 | 11.12 | $10.94 | 245500 |
| 2024-10-07 | 11.15 | $11.10 | 46718 |
| 2024-10-04 | 11.15 | $11.18 | 95400 |
| 2024-10-03 | 11.14 | $11.08 | 101125 |
| 2024-10-02 | 11.14 | $11.33 | 68204 |
| 2024-10-01 | 11.09 | $11.65 | 182017 |
| 2024-09-30 | 10.96 | $11.63 | 206600 |
| 2024-09-27 | 10.81 | $11.67 | 238700 |
| 2024-09-26 | 10.64 | $11.59 | 288036 |
| 2024-09-25 | 10.45 | $10.95 | 386300 |
| 2024-09-24 | 10.37 | $10.77 | 200925 |
| 2024-09-23 | 10.31 | $10.51 | 443201 |
| 2024-09-20 | 10.31 | $10.22 | 211100 |
| 2024-09-19 | 10.36 | $10.42 | 82600 |
| 2024-09-18 | 10.39 | $10.33 | 64800 |
| 2024-09-17 | 10.43 | $10.37 | 129500 |
| 2024-09-16 | 10.48 | $10.70 | 394348 |
| 2024-09-13 | 10.47 | $10.51 | 476728 |
| 2024-09-12 | 10.50 | $10.29 | 3.1M |
| 2024-09-11 | 10.58 | $10.16 | 311225 |
| 2024-09-10 | 10.71 | $10.11 | 300247 |
| 2024-09-09 | 10.86 | $10.34 | 152900 |
| 2024-09-06 | 11.00 | $10.45 | 141200 |
| 2024-09-05 | 11.13 | $10.71 | 205400 |
| 2024-09-04 | 11.23 | $10.82 | 80000 |
| 2024-09-03 | 11.32 | $10.94 | 83800 |
| 2024-08-30 | 11.41 | $11.20 | 61024 |
| 2024-08-29 | 11.45 | $11.32 | 263200 |
| 2024-08-28 | 11.47 | $11.49 | 84106 |
| 2024-08-27 | 11.46 | $11.61 | 80549 |
| 2024-08-26 | 11.43 | $11.50 | 144700 |
| 2024-08-23 | 11.41 | $11.69 | 52924 |
| 2024-08-22 | 11.35 | $11.62 | 58900 |
| 2024-08-21 | 11.29 | $11.67 | 71400 |
| 2024-08-20 | 11.22 | $11.60 | 72615 |
| 2024-08-19 | 11.14 | $11.65 | 54808 |
| 2024-08-16 | 11.05 | $11.33 | 76600 |
| 2024-08-15 | 11.01 | $11.40 | 91332 |
| 2024-08-14 | 10.94 | $11.37 | 142400 |
| 2024-08-13 | 10.88 | $11.31 | 159900 |
| 2024-08-12 | 10.82 | $11.08 | 121300 |
| 2024-08-09 | 10.80 | $11.00 | 171800 |
| 2024-08-08 | 10.80 | $10.97 | 288936 |
| 2024-08-07 | 10.80 | $10.67 | 65300 |
| 2024-08-06 | 10.87 | $10.60 | 83638 |
| 2024-08-05 | 10.96 | $10.55 | 86800 |
| 2024-08-02 | 11.09 | $10.93 | 69500 |
| 2024-08-01 | 11.16 | $10.88 | 60200 |
| 2024-07-31 | 11.24 | $10.98 | 60518 |
| 2024-07-30 | 11.33 | $10.88 | 60715 |
| 2024-07-29 | 11.45 | $11.05 | 76023 |
| 2024-07-26 | 11.55 | $11.25 | 74510 |
| 2024-07-25 | 11.63 | $11.12 | 126244 |
| 2024-07-24 | 11.75 | $11.46 | 262224 |
| 2024-07-23 | 11.82 | $11.33 | 134313 |
| 2024-07-22 | 11.92 | $11.82 | 62200 |
| 2024-07-19 | 11.94 | $11.94 | 92316 |
| 2024-07-18 | 11.94 | $12.21 | 151905 |
| 2024-07-17 | 11.88 | $12.26 | 100700 |
| 2024-07-16 | 11.80 | $12.28 | 140200 |
| 2024-07-15 | 11.71 | $12.33 | 63800 |
| 2024-07-12 | 11.59 | $12.24 | 43400 |
| 2024-07-11 | 11.46 | $12.16 | 152216 |
| 2024-07-10 | 11.34 | $12.10 | 235400 |
| 2024-07-09 | 11.21 | $11.56 | 222402 |
| 2024-07-08 | 11.18 | $11.58 | 549600 |
| 2024-07-05 | 11.14 | $11.08 | 104900 |
| 2024-07-03 | 11.20 | $11.25 | 55200 |
| 2024-07-02 | 11.24 | $11.15 | 61123 |
| 2024-07-01 | 11.30 | $11.15 | 93600 |
| 2024-06-28 | 11.38 | $11.38 | 127038 |
| 2024-06-27 | 11.43 | $11.41 | 98400 |
| 2024-06-26 | 11.47 | $11.37 | 155400 |
| 2024-06-25 | 11.54 | $11.28 | 55922 |
| 2024-06-24 | 11.64 | $11.27 | 64220 |
| 2024-06-21 | 11.76 | $11.53 | 78300 |
| 2024-06-20 | 11.84 | $11.53 | 46200 |
| 2024-06-18 | 11.94 | $11.65 | 76200 |
| 2024-06-17 | 12.04 | $11.70 | 39100 |
| 2024-06-14 | 12.14 | $11.68 | 52644 |
| 2024-06-13 | 12.26 | $11.96 | 35300 |
| 2024-06-12 | 12.34 | $12.04 | 57242 |
| 2024-06-11 | 12.42 | $12.00 | 106904 |
| 2024-06-10 | 12.52 | $12.03 | 54827 |
| 2024-06-07 | 12.63 | $12.08 | 27900 |
| 2024-06-06 | 12.74 | $12.52 | 29701 |
| 2024-06-05 | 12.79 | $12.54 | 36814 |
| 2024-06-04 | 12.83 | $12.63 | 205813 |
| 2024-06-03 | 12.86 | $12.57 | 74100 |
| 2024-05-31 | 12.92 | $12.51 | 105802 |
| 2024-05-30 | 12.99 | $12.30 | 59036 |
| 2024-05-29 | 13.11 | $12.32 | 145900 |
| 2024-05-28 | 13.25 | $12.81 | 135800 |
| 2024-05-24 | 13.31 | $12.87 | 67500 |
| 2024-05-23 | 13.36 | $13.03 | 128519 |
| 2024-05-22 | 13.39 | $13.28 | 85141 |
| 2024-05-21 | 13.36 | $13.71 | 57100 |
| 2024-05-20 | 13.24 | $13.66 | 76736 |
| 2024-05-17 | 13.10 | $13.51 | 116933 |
| 2024-05-16 | 12.97 | $13.38 | 102112 |
| 2024-05-15 | 12.85 | $13.15 | 98000 |
| 2024-05-14 | 12.76 | $12.94 | 96015 |
| 2024-05-13 | 12.69 | $12.79 | 86400 |
| 2024-05-10 | 12.64 | $12.61 | 88500 |
| 2024-05-09 | 12.62 | $12.80 | 148811 |
| 2024-05-08 | 12.56 | $12.71 | 73100 |
| 2024-05-07 | 12.50 | $12.76 | 50536 |
| 2024-05-06 | 12.43 | $12.83 | 63900 |
| 2024-05-03 | 12.32 | $12.78 | 55900 |
| 2024-05-02 | 12.21 | $12.45 | 143631 |
| 2024-05-01 | 12.15 | $12.22 | 56500 |
| 2024-04-30 | 12.13 | $12.10 | 126800 |
| 2024-04-29 | 12.12 | $12.51 | 60922 |
| 2024-04-26 | 12.04 | $12.20 | 72400 |
| 2024-04-25 | 12.00 | $12.03 | 69938 |
| 2024-04-24 | 11.99 | $11.94 | 70101 |
| 2024-04-23 | 12.00 | $11.90 | 128027 |
| 2024-04-22 | 12.02 | $12.00 | 137800 |
| 2024-04-19 | 12.02 | $11.93 | 92300 |
| 2024-04-18 | 12.04 | $11.89 | 166942 |
| 2024-04-17 | 12.07 | $11.63 | 281718 |
| 2024-04-16 | 12.16 | $11.71 | 181002 |
| 2024-04-15 | 12.24 | $11.87 | 152900 |
| 2024-04-12 | 12.31 | $12.27 | 172600 |
| 2024-04-11 | 12.29 | $12.75 | 224034 |
| 2024-04-10 | 12.18 | $12.22 | 204800 |
| 2024-04-09 | 12.15 | $12.35 | 81618 |
| 2024-04-08 | 12.10 | $12.25 | 66400 |
| 2024-04-05 | 12.05 | $12.22 | 118217 |
| 2024-04-04 | 12.01 | $12.28 | 114240 |
| 2024-04-03 | 11.94 | $12.14 | 129900 |
| 2024-04-02 | 11.90 | $11.80 | 170900 |
| 2024-04-01 | 11.91 | $12.04 | 165337 |
| 2024-03-28 | 11.88 | $11.99 | 103527 |
| 2024-03-27 | 11.86 | $11.84 | 168249 |
| 2024-03-26 | 11.86 | $11.81 | 120927 |
| 2024-03-25 | 11.87 | $11.79 | 154100 |
| 2024-03-22 | 11.88 | $11.86 | 195900 |
| 2024-03-21 | 11.89 | $11.96 | 150000 |
| 2024-03-20 | 11.87 | $12.04 | 88131 |
| 2024-03-19 | 11.83 | $12.00 | 177616 |
| 2024-03-18 | 11.79 | $11.98 | 96800 |
| 2024-03-15 | 11.75 | $12.03 | 83713 |
| 2024-03-14 | 11.69 | $12.01 | 151700 |
| 2024-03-13 | 11.63 | $12.12 | 89035 |
| 2024-03-12 | 11.54 | $11.83 | 107500 |
| 2024-03-11 | 11.49 | $11.88 | 176300 |
| 2024-03-08 | 11.43 | $11.75 | 110415 |
| 2024-03-07 | 11.39 | $11.45 | 89800 |
| 2024-03-06 | 11.40 | $11.24 | 190500 |
| 2024-03-05 | 11.46 | $11.22 | 322709 |
| 2024-03-04 | 11.54 | $11.37 | 266617 |
| 2024-03-01 | 11.59 | $11.74 | 129100 |
| 2024-02-29 | 11.58 | $11.63 | 261700 |
| 2024-02-28 | 11.60 | $11.46 | 180635 |
| 2024-02-27 | 11.65 | $11.64 | 381700 |
| 2024-02-26 | 11.67 | $11.51 | 131210 |
| 2024-02-23 | 11.73 | $11.67 | 661600 |
| 2024-02-22 | 11.76 | $11.65 | 350042 |
| 2024-02-21 | 11.80 | $11.91 | 82750 |
| 2024-02-20 | 11.79 | $12.00 | 70800 |
| 2024-02-16 | 11.77 | $11.92 | 99900 |
| 2024-02-15 | 11.76 | $11.76 | 73700 |
| 2024-02-14 | 11.78 | $11.78 | 107900 |
| 2024-02-13 | 11.80 | $11.60 | 160010 |
| 2024-02-12 | 11.87 | $11.79 | 327543 |
| 2024-02-09 | 11.90 | $11.86 | 66417 |
| 2024-02-08 | 11.93 | $11.89 | 55800 |
| 2024-02-07 | 11.96 | $11.95 | 136700 |
| 2024-02-06 | 11.98 | $12.06 | 116200 |
| 2024-02-05 | 11.98 | $11.89 | 154100 |
| 2024-02-02 | 12.02 | $12.11 | 80700 |
| 2024-02-01 | 12.02 | $12.34 | 209701 |
| 2024-01-31 | 11.97 | $11.91 | 111500 |
| 2024-01-30 | 12.01 | $12.00 | 209131 |
| 2024-01-29 | 12.03 | $12.04 | 186635 |
| 2024-01-26 | 12.05 | $12.04 | 270623 |
| 2024-01-25 | 12.08 | $12.12 | 137724 |
| 2024-01-24 | 12.09 | $12.04 | 162700 |
| 2024-01-23 | 12.12 | $12.13 | 196028 |
| 2024-01-22 | 12.15 | $11.80 | 267932 |
| 2024-01-19 | 12.24 | $12.07 | 175546 |
| 2024-01-18 | 12.30 | $11.89 | 154300 |
| 2024-01-17 | 12.40 | $11.89 | 116041 |
| 2024-01-16 | 12.52 | $12.06 | 88228 |
| 2024-01-12 | 12.62 | $12.51 | 148700 |
| 2024-01-11 | 12.64 | $12.48 | 333610 |
| 2024-01-10 | 12.68 | $12.40 | 78037 |
| 2024-01-09 | 12.73 | $12.33 | 143322 |
| 2024-01-08 | 12.81 | $12.45 | 125034 |
| 2024-01-05 | 12.88 | $12.61 | 114300 |
| 2024-01-04 | 12.92 | $12.69 | 223000 |
| 2024-01-03 | 12.95 | $12.85 | 199900 |
| 2024-01-02 | 12.96 | $12.90 | 224200 |
| 2023-12-29 | 12.95 | $12.54 | 475512 |
| 2023-12-28 | 13.02 | $12.70 | 239742 |
| 2023-12-27 | 13.06 | $12.77 | 223000 |
| 2023-12-26 | 13.09 | $12.78 | 133900 |
| 2023-12-22 | 13.12 | $12.73 | 92102 |
| 2023-12-21 | 13.17 | $12.82 | 101000 |
| 2023-12-20 | 13.20 | $12.79 | 247500 |
| 2023-12-19 | 13.25 | $13.20 | 492700 |
| 2023-12-18 | 13.21 | $12.97 | 155000 |
| 2023-12-15 | 13.21 | $13.10 | 208100 |
| 2023-12-14 | 13.18 | $13.45 | 214900 |
| 2023-12-13 | 13.07 | $13.49 | 230438 |
| 2023-12-12 | 12.94 | $13.17 | 254700 |
| 2023-12-11 | 12.84 | $13.01 | 258420 |
| 2023-12-08 | 12.76 | $13.03 | 87800 |
| 2023-12-07 | 12.67 | $13.04 | 131500 |
| 2023-12-06 | 12.55 | $12.99 | 285300 |
| 2023-12-05 | 12.43 | $12.89 | 268900 |
| 2023-12-04 | 12.30 | $12.89 | 227200 |
| 2023-12-01 | 12.15 | $12.97 | 560500 |
| 2023-11-30 | 11.96 | $12.25 | 5.5M |
| 2023-11-29 | 11.90 | $12.18 | 436041 |
| 2023-11-28 | 11.83 | $12.08 | 97123 |
| 2023-11-27 | 11.78 | $11.80 | 90400 |
| 2023-11-24 | 11.78 | $12.11 | 114200 |
| 2023-11-22 | 11.71 | $11.95 | 183308 |
| 2023-11-21 | 11.66 | $12.00 | 149511 |
| 2023-11-20 | 11.60 | $11.98 | 380200 |
| 2023-11-17 | 11.53 | $11.58 | 136300 |
| 2023-11-16 | 11.53 | $11.48 | 192400 |
| 2023-11-15 | 11.56 | $11.59 | 184600 |
| 2023-11-14 | 11.57 | $11.96 | 138130 |
| 2023-11-13 | 11.51 | $11.59 | 123219 |
| 2023-11-10 | 11.51 | $11.74 | 98400 |
| 2023-11-09 | 11.48 | $11.80 | 213200 |
| 2023-11-08 | 11.44 | $12.10 | 304329 |
| 2023-11-07 | 11.33 | $12.10 | 355527 |
| 2023-11-06 | 11.20 | $11.73 | 157103 |
| 2023-11-03 | 11.13 | $11.82 | 178500 |
| 2023-11-02 | 11.04 | $11.54 | 140643 |
| 2023-11-01 | 10.99 | $11.59 | 228622 |
| 2023-10-31 | 10.92 | $11.25 | 112648 |
| 2023-10-30 | 10.93 | $11.32 | 121400 |
| 2023-10-27 | 10.91 | $11.13 | 137500 |
| 2023-10-26 | 10.95 | $11.39 | 72500 |
| 2023-10-25 | 10.93 | $11.21 | 94814 |
| 2023-10-24 | 10.96 | $11.11 | 112014 |
| 2023-10-23 | 11.01 | $10.92 | 149200 |
| 2023-10-20 | 11.12 | $11.05 | 143712 |
| 2023-10-19 | 11.23 | $11.31 | 100500 |
| 2023-10-18 | 11.30 | $11.28 | 182540 |
| 2023-10-17 | 11.39 | $11.59 | 147700 |
| 2023-10-16 | 11.43 | $11.49 | 145500 |
| 2023-10-13 | 11.51 | $11.53 | 54847 |
| 2023-10-12 | 11.60 | $11.61 | 105500 |
| 2023-10-11 | 11.69 | $12.06 | 94400 |
| 2023-10-10 | 11.70 | $12.07 | 97615 |
| 2023-10-09 | 11.72 | $11.80 | 49032 |
| 2023-10-06 | 11.80 | $11.92 | 181034 |
| 2023-10-05 | 11.88 | $11.59 | 89100 |
| 2023-10-04 | 12.04 | $12.01 | 126726 |
| 2023-10-03 | 12.14 | $11.82 | 71824 |
| 2023-10-02 | 12.31 | $12.18 | 109700 |
| 2023-09-29 | 12.43 | $12.60 | 109200 |
| 2023-09-28 | 12.49 | $12.40 | 87239 |
| 2023-09-27 | 12.60 | $12.53 | 84900 |
| 2023-09-26 | 12.71 | $12.54 | 87505 |
| 2023-09-25 | 12.84 | $12.64 | 170426 |
| 2023-09-22 | 12.97 | $13.02 | 141200 |
| 2023-09-21 | 13.05 | $12.79 | 133540 |
| 2023-09-20 | 13.19 | $13.34 | 243326 |
| 2023-09-19 | 13.25 | $13.21 | 93900 |
| 2023-09-18 | 13.34 | $13.24 | 63300 |
| 2023-09-15 | 13.45 | $13.37 | 160600 |
| 2023-09-14 | 13.56 | $13.60 | 80400 |
| 2023-09-13 | 13.64 | $13.61 | 52346 |
| 2023-09-12 | 13.73 | $13.42 | 89900 |
| 2023-09-11 | 13.88 | $13.52 | 131241 |
| 2023-09-08 | 14.04 | $13.82 | 193710 |
| 2023-09-07 | 14.17 | $13.77 | 196002 |
| 2023-09-06 | 14.33 | $13.99 | 155500 |
| 2023-09-05 | 14.47 | $13.74 | 121704 |
| 2023-09-01 | 14.69 | $14.46 | 72046 |
| 2023-08-31 | 14.80 | $14.73 | 88516 |
| 2023-08-30 | 14.87 | $14.84 | 77326 |
| 2023-08-29 | 14.93 | $14.82 | 72726 |
| 2023-08-28 | 15.02 | $14.84 | 69801 |
| 2023-08-25 | 15.11 | $15.02 | 50800 |
| 2023-08-24 | 15.18 | $15.01 | 78800 |
| 2023-08-23 | 15.27 | $15.38 | 89621 |
| 2023-08-22 | 15.29 | $15.10 | 78137 |
| 2023-08-21 | 15.39 | $14.86 | 134129 |
| 2023-08-18 | 15.55 | $15.21 | 136800 |
| 2023-08-17 | 15.66 | $15.19 | 74611 |
| 2023-08-16 | 15.80 | $15.39 | 55502 |
| 2023-08-15 | 15.92 | $15.41 | 72100 |
| 2023-08-14 | 16.06 | $15.55 | 168000 |
| 2023-08-11 | 16.20 | $15.86 | 145200 |
| 2023-08-10 | 16.29 | $15.98 | 209304 |
| 2023-08-09 | 16.37 | $15.86 | 133807 |
| 2023-08-08 | 16.48 | $15.90 | 99929 |
| 2023-08-07 | 16.61 | $16.11 | 88918 |
| 2023-08-04 | 16.72 | $15.93 | 57400 |
| 2023-08-03 | 16.88 | $16.03 | 83600 |
| 2023-08-02 | 17.04 | $16.22 | 88600 |
| 2023-08-01 | 17.19 | $16.92 | 117709 |
| 2023-07-31 | 17.21 | $16.73 | 131400 |
| 2023-07-28 | 17.28 | $16.85 | 101748 |
| 2023-07-27 | 17.33 | $17.09 | 144500 |
| 2023-07-26 | 17.33 | $17.58 | 251000 |
| 2023-07-25 | 17.23 | $17.67 | 374600 |
| 2023-07-24 | 17.09 | $17.44 | 261000 |
| 2023-07-21 | 16.98 | $17.08 | 138600 |
| 2023-07-20 | 16.92 | $17.00 | 258635 |
| 2023-07-19 | 16.87 | $17.02 | 276400 |
| 2023-07-18 | 16.80 | $17.11 | 156301 |
| 2023-07-17 | 16.70 | $17.11 | 97518 |
| 2023-07-14 | 16.59 | $16.90 | 133600 |
| 2023-07-13 | 16.49 | $17.00 | 149000 |
| 2023-07-12 | 16.37 | $16.61 | 180202 |
| 2023-07-11 | 16.30 | $16.34 | 285314 |
| 2023-07-10 | 16.27 | $16.27 | 140000 |
| 2023-07-07 | 16.26 | $16.54 | 439800 |
| 2023-07-06 | 16.19 | $16.32 | 373639 |
| 2023-07-05 | 16.15 | $16.63 | 112500 |
| 2023-07-03 | 16.04 | $16.61 | 55833 |
| 2023-06-30 | 15.92 | $16.23 | 92200 |
| 2023-06-29 | 15.86 | $15.83 | 69400 |
| 2023-06-28 | 15.87 | $15.81 | 29618 |
| 2023-06-27 | 15.88 | $15.84 | 64500 |
| 2023-06-26 | 15.90 | $16.10 | 34700 |
| 2023-06-23 | 15.86 | $16.04 | 50237 |
| 2023-06-22 | 15.83 | $16.00 | 97237 |
| 2023-06-21 | 15.80 | $15.79 | 37500 |
| 2023-06-20 | 15.82 | $15.76 | 47840 |
| 2023-06-16 | 15.84 | $15.92 | 174123 |
| 2023-06-15 | 15.83 | $15.88 | 76800 |
| 2023-06-14 | 15.83 | $15.92 | 125837 |
| 2023-06-13 | 15.82 | $15.76 | 78200 |
| 2023-06-12 | 15.85 | $15.73 | 145515 |
| 2023-06-09 | 15.89 | $16.01 | 57436 |
| 2023-06-08 | 15.87 | $15.95 | 73700 |
| 2023-06-07 | 15.87 | $15.89 | 117700 |
| 2023-06-06 | 15.88 | $15.94 | 74100 |
| 2023-06-05 | 15.87 | $15.81 | 82751 |
| 2023-06-02 | 15.90 | $15.90 | 105900 |
| 2023-06-01 | 15.91 | $15.57 | 238500 |
| 2023-05-31 | 16.00 | $14.90 | 202300 |
| 2023-05-30 | 16.24 | $15.23 | 119504 |
| 2023-05-26 | 16.45 | $15.74 | 74832 |
| 2023-05-25 | 16.58 | $15.89 | 59600 |
| 2023-05-24 | 16.71 | $16.14 | 165637 |
| 2023-05-23 | 16.80 | $16.35 | 51400 |
| 2023-05-22 | 16.85 | $16.60 | 55800 |
| 2023-05-19 | 16.87 | $16.46 | 71245 |
| 2023-05-18 | 16.91 | $16.53 | 52135 |
| 2023-05-17 | 16.94 | $16.78 | 44121 |
| 2023-05-16 | 16.92 | $16.64 | 669200 |
| 2023-05-15 | 16.92 | $16.94 | 80432 |
| 2023-05-12 | 16.86 | $16.96 | 59700 |
| 2023-05-11 | 16.79 | $16.98 | 64300 |
| 2023-05-10 | 16.69 | $17.02 | 58000 |
| 2023-05-09 | 16.56 | $16.63 | 44100 |
| 2023-05-08 | 16.50 | $17.10 | 171814 |
| 2023-05-05 | 16.32 | $16.79 | 70100 |
| 2023-05-04 | 16.18 | $16.78 | 71800 |
| 2023-05-03 | 16.02 | $16.51 | 85936 |
| 2023-05-02 | 15.88 | $16.07 | 69346 |
| 2023-05-01 | 15.82 | $15.93 | 50041 |
| 2023-04-28 | 15.77 | $16.07 | 74100 |
| 2023-04-27 | 15.68 | $16.30 | 112300 |
| 2023-04-26 | 15.54 | $15.78 | 140639 |
| 2023-04-25 | 15.47 | $15.73 | 98200 |
| 2023-04-24 | 15.41 | $15.17 | 117549 |
| 2023-04-21 | 15.45 | $15.21 | 61460 |
| 2023-04-20 | 15.49 | $15.37 | 59200 |
| 2023-04-19 | 15.51 | $15.54 | 72400 |
| 2023-04-18 | 15.49 | $15.62 | 72743 |
| 2023-04-17 | 15.45 | $15.89 | 130700 |
| 2023-04-14 | 15.34 | $15.85 | 41838 |
| 2023-04-13 | 15.23 | $15.73 | 111000 |
| 2023-04-12 | 15.12 | $15.18 | 91000 |
| 2023-04-11 | 15.11 | $15.11 | 119825 |
| 2023-04-10 | 15.12 | $14.91 | 84605 |
| 2023-04-06 | 15.16 | $15.12 | 88532 |
| 2023-04-05 | 15.18 | $15.10 | 93627 |
| 2023-04-04 | 15.19 | $15.01 | 96421 |
| 2023-04-03 | 15.23 | $15.37 | 107507 |
| 2023-03-31 | 15.21 | $15.63 | 216100 |
| 2023-03-30 | 15.12 | $15.54 | 137315 |
| 2023-03-29 | 15.03 | $15.45 | 137300 |
| 2023-03-28 | 14.96 | $15.22 | 131045 |
| 2023-03-27 | 14.92 | $14.97 | 60100 |
| 2023-03-24 | 14.92 | $14.87 | 147900 |
| 2023-03-23 | 14.95 | $14.62 | 91811 |
| 2023-03-22 | 15.04 | $14.63 | 77700 |
| 2023-03-21 | 15.14 | $14.75 | 111900 |
| 2023-03-20 | 15.23 | $14.77 | 158300 |
| 2023-03-17 | 15.33 | $14.47 | 260625 |
| 2023-03-16 | 15.52 | $14.69 | 316949 |
| 2023-03-15 | 15.68 | $14.64 | 189807 |
| 2023-03-14 | 15.88 | $15.11 | 111900 |
| 2023-03-13 | 16.01 | $15.20 | 197846 |
| 2023-03-10 | 16.15 | $15.57 | 111519 |
| 2023-03-09 | 16.22 | $16.01 | 135300 |
| 2023-03-08 | 16.21 | $16.12 | 179933 |
| 2023-03-07 | 16.17 | $16.29 | 168746 |
| 2023-03-06 | 16.09 | $16.47 | 105500 |
| 2023-03-03 | 15.96 | $16.18 | 105326 |
| 2023-03-02 | 15.86 | $15.93 | 110800 |
| 2023-03-01 | 15.80 | $15.51 | 310700 |
| 2023-02-28 | 15.81 | $15.18 | 157839 |
| 2023-02-27 | 15.89 | $15.60 | 118505 |
| 2023-02-24 | 15.89 | $15.64 | 117600 |
| 2023-02-23 | 15.88 | $15.84 | 126044 |
| 2023-02-22 | 15.82 | $15.52 | 99511 |
| 2023-02-21 | 15.82 | $15.62 | 193636 |
| 2023-02-17 | 15.80 | $15.76 | 73000 |
| 2023-02-16 | 15.73 | $15.77 | 95200 |
| 2023-02-15 | 15.65 | $15.52 | 125821 |
| 2023-02-14 | 15.61 | $15.52 | 117800 |
| 2023-02-13 | 15.56 | $15.31 | 107600 |
| 2023-02-10 | 15.54 | $15.04 | 139613 |
| 2023-02-09 | 15.57 | $14.89 | 123715 |
| 2023-02-08 | 15.63 | $15.14 | 102100 |
| 2023-02-07 | 15.64 | $15.09 | 152100 |
| 2023-02-06 | 15.66 | $14.92 | 190821 |
| 2023-02-03 | 15.72 | $15.60 | 178823 |
| 2023-02-02 | 15.63 | $15.72 | 294917 |
| 2023-02-01 | 15.51 | $15.77 | 254337 |
| 2023-01-31 | 15.34 | $15.61 | 193200 |
| 2023-01-30 | 15.18 | $15.34 | 187411 |
| 2023-01-27 | 15.04 | $15.03 | 224000 |
| 2023-01-26 | 14.94 | $15.54 | 123338 |
| 2023-01-25 | 14.72 | $15.45 | 110200 |
| 2023-01-24 | 14.47 | $15.50 | 218400 |
| 2023-01-23 | 14.16 | $15.07 | 196900 |
| 2023-01-20 | 13.90 | $14.70 | 450442 |
| 2023-01-19 | 13.66 | $13.68 | 258752 |
| 2023-01-18 | 13.60 | $13.43 | 141030 |
| 2023-01-17 | 13.58 | $13.73 | 211000 |
| 2023-01-13 | 13.49 | $13.38 | 212023 |
| 2023-01-12 | 13.46 | $13.65 | 207500 |
| 2023-01-11 | 13.37 | $13.76 | 121136 |
| 2023-01-10 | 13.23 | $13.44 | 92300 |
| 2023-01-09 | 13.13 | $13.27 | 148627 |
| 2023-01-06 | 13.05 | $13.25 | 139900 |
| 2023-01-05 | 12.97 | $12.92 | 123800 |
| 2023-01-04 | 12.93 | $12.68 | 125300 |
| 2023-01-03 | 12.94 | $12.75 | 246300 |
| 2022-12-30 | 12.93 | $13.12 | 212316 |
| 2022-12-29 | 12.84 | $13.25 | 159320 |
| 2022-12-28 | 12.70 | $13.20 | 467400 |
| 2022-12-27 | 12.55 | $12.83 | 234633 |
| 2022-12-23 | 12.46 | $12.70 | 137700 |
| 2022-12-22 | 12.37 | $12.29 | 108200 |
| 2022-12-21 | 12.35 | $12.59 | 380232 |
| 2022-12-20 | 12.27 | $12.25 | 235706 |
| 2022-12-19 | 12.25 | $12.18 | 265906 |
| 2022-12-16 | 12.23 | $11.92 | 202900 |
| 2022-12-15 | 12.26 | $12.03 | 229600 |
| 2022-12-14 | 12.27 | $12.07 | 397500 |
| 2022-12-13 | 12.28 | $12.21 | 190514 |
| 2022-12-12 | 12.26 | $12.05 | 227202 |
| 2022-12-09 | 12.26 | $11.83 | 148345 |
| 2022-12-08 | 12.31 | $11.99 | 140740 |
| 2022-12-07 | 12.32 | $12.15 | 215600 |
| 2022-12-06 | 12.31 | $12.27 | 344949 |
| 2022-12-05 | 12.26 | $12.46 | 159900 |
| 2022-12-02 | 12.17 | $12.61 | 182335 |
| 2022-12-01 | 12.03 | $12.48 | 192300 |
| 2022-11-30 | 11.88 | $12.18 | 293700 |
| 2022-11-29 | 11.78 | $11.94 | 454311 |
| 2022-11-28 | 11.71 | $11.94 | 141300 |
| 2022-11-25 | 11.62 | $11.98 | 90100 |
| 2022-11-23 | 11.51 | $11.85 | 273119 |
| 2022-11-22 | 11.41 | $11.62 | 172122 |
| 2022-11-21 | 11.34 | $11.22 | 255000 |
| 2022-11-18 | 11.35 | $11.22 | 420546 |
| 2022-11-17 | 11.35 | $11.45 | 260825 |
| 2022-11-16 | 11.30 | $11.37 | 171800 |
| 2022-11-15 | 11.26 | $11.37 | 215241 |
| 2022-11-14 | 11.21 | $11.31 | 249642 |
| 2022-11-11 | 11.17 | $11.36 | 133349 |
| 2022-11-10 | 11.10 | $11.21 | 173819 |
| 2022-11-09 | 11.06 | $10.99 | 226229 |
| 2022-11-08 | 11.05 | $11.43 | 250003 |
| 2022-11-07 | 10.96 | $11.24 | 84200 |
| 2022-11-04 | 10.88 | $11.27 | 106600 |
| 2022-11-03 | 10.79 | $10.90 | 88635 |
| 2022-11-02 | 10.75 | $10.91 | 139049 |
| 2022-11-01 | 10.71 | $11.18 | 207002 |
| 2022-10-31 | 10.61 | $10.81 | 81804 |
| 2022-10-28 | 10.57 | $10.89 | 160204 |
| 2022-10-27 | 10.51 | $10.71 | 462812 |
| 2022-10-26 | 10.47 | $10.40 | 186316 |
| 2022-10-25 | 10.49 | $10.41 | 164437 |
| 2022-10-24 | 10.52 | $10.36 | 135600 |
| 2022-10-21 | 10.55 | $10.64 | 162413 |
| 2022-10-20 | 10.54 | $10.45 | 135500 |
| 2022-10-19 | 10.57 | $10.47 | 308801 |
| 2022-10-18 | 10.59 | $10.84 | 239030 |
| 2022-10-17 | 10.54 | $10.66 | 145628 |
| 2022-10-14 | 10.52 | $10.35 | 209613 |
| 2022-10-13 | 10.57 | $10.56 | 184349 |
| 2022-10-12 | 10.57 | $10.34 | 232124 |
| 2022-10-11 | 10.63 | $10.57 | 415115 |
| 2022-10-10 | 10.65 | $10.76 | 89200 |
| 2022-10-07 | 10.62 | $10.74 | 118600 |
| 2022-10-06 | 10.60 | $11.12 | 192919 |
| 2022-10-05 | 10.50 | $10.96 | 114124 |
| 2022-10-04 | 10.41 | $11.11 | 171642 |
| 2022-10-03 | 10.28 | $10.99 | 207525 |
| 2022-09-30 | 10.16 | $10.78 | 538300 |
| 2022-09-29 | 10.06 | $10.58 | 337544 |
| 2022-09-28 | 9.98 | $10.78 | 690200 |
| 2022-09-27 | 9.86 | $9.60 | 1.1M |
| 2022-09-26 | 9.97 | $9.47 | 507700 |
| 2022-09-23 | 10.12 | $9.51 | 493200 |
| 2022-09-22 | 10.30 | $9.92 | 342300 |
| 2022-09-21 | 10.42 | $9.95 | 655700 |
| 2022-09-20 | 10.55 | $10.09 | 358100 |
| 2022-09-19 | 10.67 | $10.43 | 303213 |
| 2022-09-16 | 10.75 | $10.34 | 484610 |
| 2022-09-15 | 10.85 | $10.52 | 228500 |
| 2022-09-14 | 10.94 | $10.72 | 113210 |
| 2022-09-13 | 11.00 | $10.83 | 118100 |
| 2022-09-12 | 11.04 | $11.36 | 171424 |
| 2022-09-09 | 10.98 | $11.10 | 159000 |
| 2022-09-08 | 10.97 | $11.00 | 106137 |
| 2022-09-07 | 10.98 | $11.05 | 386301 |
| 2022-09-06 | 10.98 | $11.09 | 512745 |
| 2022-09-02 | 10.97 | $11.40 | 450300 |
| 2022-09-01 | 10.89 | $10.88 | 183400 |
| 2022-08-31 | 10.91 | $10.93 | 237945 |
| 2022-08-30 | 10.93 | $11.18 | 183300 |
| 2022-08-29 | 10.90 | $11.27 | 194010 |
| 2022-08-26 | 10.84 | $11.13 | 303200 |
| 2022-08-25 | 10.81 | $11.26 | 302223 |
| 2022-08-24 | 10.74 | $10.84 | 108400 |
| 2022-08-23 | 10.76 | $10.89 | 340924 |
| 2022-08-22 | 10.77 | $10.74 | 227848 |
| 2022-08-19 | 10.81 | $10.61 | 209612 |
| 2022-08-18 | 10.89 | $10.93 | 203048 |
| 2022-08-17 | 10.92 | $11.11 | 163700 |
| 2022-08-16 | 10.92 | $11.21 | 162600 |
| 2022-08-15 | 10.89 | $11.17 | 279600 |
| 2022-08-12 | 10.87 | $11.21 | 206100 |
| 2022-08-11 | 10.85 | $11.05 | 192325 |
| 2022-08-10 | 10.85 | $11.05 | 372818 |
| 2022-08-09 | 10.86 | $10.82 | 367915 |
| 2022-08-08 | 10.92 | $10.98 | 395000 |
| 2022-08-05 | 10.96 | $10.82 | 453000 |
| 2022-08-04 | 11.04 | $10.88 | 401719 |
| 2022-08-03 | 11.12 | $11.34 | 325728 |
| 2022-08-02 | 11.13 | $11.23 | 662021 |
| 2022-08-01 | 11.16 | $11.52 | 368835 |
| 2022-07-29 | 11.13 | $11.54 | 219400 |
| 2022-07-28 | 11.10 | $11.47 | 280526 |
| 2022-07-27 | 11.09 | $11.54 | 305913 |
| 2022-07-26 | 11.06 | $11.29 | 300330 |
| 2022-07-25 | 11.08 | $11.15 | 274501 |
| 2022-07-22 | 11.14 | $11.04 | 423500 |
| 2022-07-21 | 11.23 | $11.25 | 103725 |
| 2022-07-20 | 11.30 | $11.39 | 354700 |
| 2022-07-19 | 11.35 | $11.27 | 346502 |
| 2022-07-18 | 11.44 | $11.27 | 218000 |
| 2022-07-15 | 11.55 | $11.28 | 313126 |
| 2022-07-14 | 11.68 | $10.99 | 465400 |
| 2022-07-13 | 11.89 | $11.55 | 210600 |
| 2022-07-12 | 12.03 | $11.28 | 296100 |
| 2022-07-11 | 12.24 | $11.59 | 227400 |
| 2022-07-08 | 12.43 | $12.25 | 535700 |
| 2022-07-07 | 12.50 | $12.50 | 278800 |
| 2022-07-06 | 12.54 | $12.47 | 394312 |
| 2022-07-05 | 12.60 | $12.60 | 1.2M |
| 2022-07-01 | 12.64 | $12.53 | 272900 |
| 2022-06-30 | 12.70 | $12.63 | 195819 |
| 2022-06-29 | 12.75 | $12.61 | 175645 |
| 2022-06-28 | 12.81 | $12.65 | 321200 |
| 2022-06-27 | 12.88 | $12.92 | 129451 |
| 2022-06-24 | 12.91 | $12.69 | 153725 |
| 2022-06-23 | 12.99 | $12.54 | 209400 |
| 2022-06-22 | 13.11 | $12.69 | 288400 |
| 2022-06-21 | 13.23 | $12.85 | 202363 |
| 2022-06-17 | 13.33 | $12.81 | 235200 |
| 2022-06-16 | 13.46 | $12.97 | 261600 |
| 2022-06-15 | 13.57 | $13.14 | 113400 |
| 2022-06-14 | 13.67 | $13.06 | 154631 |
| 2022-06-13 | 13.80 | $13.10 | 170400 |
| 2022-06-10 | 13.94 | $13.51 | 134433 |
| 2022-06-09 | 14.02 | $13.94 | 181700 |
| 2022-06-08 | 14.02 | $14.10 | 97300 |
| 2022-06-07 | 13.98 | $14.23 | 183600 |
| 2022-06-06 | 13.91 | $14.21 | 125420 |
| 2022-06-03 | 13.83 | $14.27 | 101600 |
| 2022-06-02 | 13.73 | $14.44 | 194000 |
| 2022-06-01 | 13.57 | $14.20 | 223500 |
| 2022-05-31 | 13.44 | $14.01 | 435800 |
| 2022-05-27 | 13.33 | $13.68 | 161200 |
| 2022-05-26 | 13.27 | $13.70 | 303100 |
| 2022-05-25 | 13.20 | $13.57 | 132701 |
| 2022-05-24 | 13.14 | $13.59 | 235900 |
| 2022-05-23 | 13.07 | $13.45 | 156600 |
| 2022-05-20 | 13.03 | $13.38 | 104523 |
| 2022-05-19 | 12.99 | $13.36 | 130900 |
| 2022-05-18 | 12.95 | $13.10 | 191802 |
| 2022-05-17 | 12.96 | $13.37 | 188600 |
| 2022-05-16 | 12.92 | $13.24 | 209404 |
| 2022-05-13 | 12.91 | $13.12 | 226700 |
| 2022-05-12 | 12.92 | $13.14 | 82622 |
| 2022-05-11 | 12.92 | $12.96 | 175000 |
| 2022-05-10 | 12.98 | $12.89 | 164211 |
| 2022-05-09 | 13.05 | $12.88 | 153606 |
| 2022-05-06 | 13.15 | $13.06 | 173845 |
| 2022-05-05 | 13.22 | $13.29 | 143800 |
| 2022-05-04 | 13.26 | $13.61 | 158816 |
| 2022-05-03 | 13.25 | $13.06 | 76800 |
| 2022-05-02 | 13.35 | $12.94 | 156212 |
| 2022-04-29 | 13.49 | $13.34 | 97500 |
| 2022-04-28 | 13.57 | $13.37 | 120545 |
| 2022-04-27 | 13.67 | $13.37 | 136841 |
| 2022-04-26 | 13.78 | $13.34 | 497800 |
| 2022-04-25 | 13.92 | $13.40 | 290203 |
| 2022-04-22 | 14.07 | $13.81 | 152700 |
| 2022-04-21 | 14.16 | $14.03 | 142700 |
| 2022-04-20 | 14.22 | $14.19 | 140740 |
| 2022-04-19 | 14.26 | $14.11 | 140600 |
| 2022-04-18 | 14.32 | $14.19 | 55149 |
| 2022-04-14 | 14.37 | $14.19 | 105538 |
| 2022-04-13 | 14.44 | $14.24 | 105700 |
| 2022-04-12 | 14.51 | $14.28 | 100538 |
| 2022-04-11 | 14.58 | $14.34 | 178900 |
| 2022-04-08 | 14.65 | $14.49 | 115700 |
| 2022-04-07 | 14.70 | $14.54 | 220900 |
| 2022-04-06 | 14.75 | $14.70 | 97900 |
| 2022-04-05 | 14.78 | $15.01 | 93623 |
| 2022-04-04 | 14.74 | $15.18 | 60400 |
| 2022-04-01 | 14.67 | $15.19 | 134214 |
| 2022-03-31 | 14.58 | $14.96 | 66300 |
| 2022-03-30 | 14.53 | $14.84 | 189200 |
| 2022-03-29 | 14.49 | $15.11 | 135900 |
| 2022-03-28 | 14.40 | $14.97 | 87520 |
| 2022-03-25 | 14.32 | $15.07 | 135200 |
| 2022-03-24 | 14.21 | $14.79 | 160822 |
| 2022-03-23 | 14.14 | $14.33 | 189947 |
| 2022-03-22 | 14.17 | $14.72 | 135242 |
| 2022-03-21 | 14.12 | $14.80 | 196908 |
| 2022-03-18 | 14.04 | $14.55 | 236900 |
| 2022-03-17 | 14.02 | $14.52 | 150036 |
| 2022-03-16 | 13.99 | $14.34 | 149211 |
| 2022-03-15 | 14.01 | $13.71 | 201043 |
| 2022-03-14 | 14.17 | $13.57 | 242331 |
| 2022-03-11 | 14.39 | $13.88 | 135500 |
| 2022-03-10 | 14.58 | $13.92 | 284000 |
| 2022-03-09 | 14.79 | $14.49 | 146617 |
| 2022-03-08 | 14.93 | $14.02 | 169100 |
| 2022-03-07 | 15.19 | $13.84 | 169913 |
| 2022-03-04 | 15.53 | $14.55 | 193300 |
| 2022-03-03 | 15.78 | $14.95 | 127200 |
| 2022-03-02 | 15.98 | $14.93 | 160100 |
| 2022-03-01 | 16.23 | $14.95 | 257530 |
| 2022-02-28 | 16.51 | $15.98 | 135511 |
| 2022-02-25 | 16.62 | $16.59 | 243716 |
| 2022-02-24 | 16.61 | $16.54 | 370826 |
| 2022-02-23 | 16.62 | $17.14 | 302100 |
| 2022-02-22 | 16.50 | $16.80 | 121525 |
| 2022-02-18 | 16.43 | $16.51 | 222382 |
| 2022-02-17 | 16.41 | $16.69 | 78715 |
| 2022-02-16 | 16.35 | $16.80 | 113025 |
| 2022-02-15 | 16.26 | $16.57 | 105500 |
| 2022-02-14 | 16.21 | $16.37 | 141900 |
| 2022-02-11 | 16.19 | $16.59 | 207800 |
| 2022-02-10 | 16.11 | $16.39 | 148540 |
| 2022-02-09 | 16.07 | $16.10 | 140813 |
| 2022-02-08 | 16.09 | $15.70 | 167805 |
| 2022-02-07 | 16.19 | $15.54 | 149000 |
| 2022-02-04 | 16.35 | $15.59 | 74107 |
| 2022-02-03 | 16.51 | $15.75 | 150604 |
| 2022-02-02 | 16.68 | $16.51 | 77100 |
| 2022-02-01 | 16.71 | $16.55 | 59518 |
| 2022-01-31 | 16.73 | $16.67 | 133400 |
| 2022-01-28 | 16.73 | $16.52 | 87300 |
| 2022-01-27 | 16.76 | $16.63 | 62900 |
| 2022-01-26 | 16.78 | $16.61 | 68400 |
| 2022-01-25 | 16.80 | $16.77 | 122800 |
| 2022-01-24 | 16.79 | $16.82 | 200011 |
| 2022-01-21 | 16.76 | $17.64 | 194500 |
| 2022-01-20 | 16.56 | $16.71 | 197516 |
| 2022-01-19 | 16.52 | $16.55 | 76314 |
| 2022-01-18 | 16.51 | $16.83 | 95800 |
| 2022-01-14 | 16.44 | $17.13 | 121415 |
| 2022-01-13 | 16.29 | $16.74 | 113238 |
| 2022-01-12 | 16.20 | $16.61 | 122900 |
| 2022-01-11 | 16.12 | $16.59 | 113600 |
| 2022-01-10 | 16.04 | $16.19 | 76735 |
| 2022-01-07 | 16.03 | $16.15 | 74600 |
| 2022-01-06 | 16.03 | $16.05 | 56539 |
| 2022-01-05 | 16.05 | $16.04 | 117700 |
| 2022-01-04 | 16.07 | $16.57 | 93410 |
| 2022-01-03 | 15.99 | $16.62 | 77018 |
| 2021-12-31 | 15.89 | $16.41 | 50723 |
| 2021-12-30 | 15.81 | $16.12 | 68700 |
| 2021-12-29 | 15.79 | $16.14 | 63000 |
| 2021-12-28 | 15.76 | $16.07 | 108422 |
| 2021-12-27 | 15.75 | $16.10 | 81215 |
| 2021-12-23 | 15.73 | $15.77 | 143332 |
| 2021-12-22 | 15.78 | $15.68 | 118200 |
| 2021-12-21 | 15.85 | $15.72 | 245700 |
| 2021-12-20 | 15.94 | $15.40 | 297532 |
| 2021-12-17 | 16.11 | $16.22 | 132300 |
| 2021-12-16 | 16.13 | $16.09 | 134305 |
| 2021-12-15 | 16.19 | $16.17 | 95405 |
| 2021-12-14 | 16.24 | $16.08 | 122710 |
| 2021-12-13 | 16.33 | $16.27 | 106927 |
| 2021-12-10 | 16.38 | $16.40 | 86300 |
| 2021-12-09 | 16.43 | $16.54 | 94700 |
| 2021-12-08 | 16.45 | $16.53 | 82327 |
| 2021-12-07 | 16.48 | $16.55 | 121800 |
| 2021-12-06 | 16.52 | $16.20 | 152109 |
| 2021-12-03 | 16.63 | $16.00 | 146300 |
| 2021-12-02 | 16.81 | $16.26 | 97317 |
| 2021-12-01 | 16.97 | $16.09 | 127541 |
| 2021-11-30 | 17.19 | $16.07 | 209600 |
| 2021-11-29 | 17.45 | $16.10 | 180842 |
| 2021-11-26 | 17.74 | $15.93 | 224200 |
| 2021-11-24 | 18.12 | $16.73 | 158000 |
| 2021-11-23 | 18.39 | $18.26 | 185342 |
| 2021-11-22 | 18.37 | $18.74 | 172315 |
| 2021-11-19 | 18.26 | $17.74 | 160100 |
| 2021-11-18 | 18.33 | $17.79 | 113223 |
| 2021-11-17 | 18.40 | $17.83 | 109200 |
| 2021-11-16 | 18.47 | $18.10 | 179339 |
| 2021-11-15 | 18.49 | $18.73 | 300000 |
| 2021-11-12 | 18.39 | $18.84 | 183700 |
| 2021-11-11 | 18.23 | $19.43 | 136400 |
| 2021-11-10 | 17.93 | $18.86 | 118300 |
| 2021-11-09 | 17.70 | $18.78 | 131300 |
| 2021-11-08 | 17.44 | $18.27 | 102617 |
| 2021-11-05 | 17.25 | $18.52 | 258836 |
| 2021-11-04 | 16.98 | $18.48 | 281000 |
| 2021-11-03 | 16.67 | $17.50 | 201781 |
| 2021-11-02 | 16.52 | $17.09 | 217400 |
| 2021-11-01 | 16.43 | $17.41 | 141700 |
| 2021-10-29 | 16.27 | $16.91 | 293932 |
| 2021-10-28 | 16.18 | $16.82 | 266500 |
| 2021-10-27 | 16.10 | $16.51 | 223600 |
| 2021-10-26 | 16.08 | $16.89 | 291000 |
| 2021-10-25 | 15.98 | $16.71 | 167317 |
| 2021-10-22 | 15.91 | $16.40 | 111000 |
| 2021-10-21 | 15.89 | $16.07 | 274802 |
| 2021-10-20 | 15.95 | $16.67 | 294047 |
| 2021-10-19 | 15.89 | $16.05 | 230700 |
| 2021-10-18 | 15.96 | $16.37 | 154001 |
| 2021-10-15 | 15.97 | $16.01 | 116200 |
| 2021-10-14 | 16.07 | $15.98 | 89718 |
| 2021-10-13 | 16.20 | $16.24 | 139214 |
| 2021-10-12 | 16.30 | $16.50 | 121535 |
| 2021-10-11 | 16.36 | $16.48 | 105718 |
| 2021-10-08 | 16.45 | $16.84 | 315700 |
| 2021-10-07 | 16.48 | $16.50 | 258500 |
| 2021-10-06 | 16.59 | $16.07 | 329231 |
| 2021-10-05 | 16.82 | $16.47 | 181302 |
| 2021-10-04 | 17.00 | $16.43 | 102700 |
| 2021-10-01 | 17.23 | $16.99 | 162000 |
| 2021-09-30 | 17.38 | $17.29 | 169416 |
| 2021-09-29 | 17.49 | $17.32 | 138700 |
| 2021-09-28 | 17.62 | $17.45 | 153232 |
| 2021-09-27 | 17.75 | $17.50 | 71130 |
| 2021-09-24 | 17.90 | $17.68 | 79048 |
| 2021-09-23 | 18.04 | $17.82 | 74836 |
| 2021-09-22 | 18.17 | $17.91 | 162300 |
| 2021-09-21 | 18.31 | $17.55 | 122000 |
| 2021-09-20 | 18.55 | $17.67 | 100339 |
| 2021-09-17 | 18.81 | $18.03 | 170515 |
| 2021-09-16 | 19.04 | $18.67 | 323049 |
| 2021-09-15 | 19.17 | $18.65 | 164107 |
| 2021-09-14 | 19.33 | $18.65 | 227609 |
| 2021-09-13 | 19.52 | $18.85 | 145000 |
| 2021-09-10 | 19.70 | $19.10 | 119042 |
| 2021-09-09 | 19.86 | $19.48 | 51100 |
| 2021-09-08 | 19.96 | $19.56 | 73300 |
| 2021-09-07 | 20.06 | $19.96 | 50701 |
| 2021-09-03 | 20.10 | $20.12 | 79000 |
| 2021-09-02 | 20.11 | $19.97 | 58200 |
| 2021-09-01 | 20.16 | $20.14 | 120900 |
| 2021-08-31 | 20.17 | $20.29 | 96200 |
| 2021-08-30 | 20.16 | $20.04 | 81300 |
| 2021-08-27 | 20.20 | $20.04 | 220818 |
| 2021-08-26 | 20.25 | $20.00 | 106548 |
| 2021-08-25 | 20.31 | $19.98 | 93011 |
| 2021-08-24 | 20.39 | $19.70 | 193400 |
| 2021-08-23 | 20.54 | $20.12 | 82411 |
| 2021-08-20 | 20.62 | $20.48 | 62647 |
| 2021-08-19 | 20.64 | $20.48 | 217100 |
| 2021-08-18 | 20.66 | $20.29 | 217813 |
| 2021-08-17 | 20.73 | $20.33 | 91941 |
| 2021-08-16 | 20.80 | $20.10 | 166307 |
| 2021-08-13 | 20.93 | $20.03 | 114100 |
| 2021-08-12 | 21.09 | $20.53 | 109000 |
| 2021-08-11 | 21.17 | $21.01 | 107300 |
| 2021-08-10 | 21.16 | $21.17 | 106100 |
| 2021-08-09 | 21.12 | $20.83 | 45240 |
| 2021-08-06 | 21.13 | $20.76 | 190716 |
| 2021-08-05 | 21.16 | $20.97 | 139400 |
| 2021-08-04 | 21.15 | $21.18 | 126744 |
| 2021-08-03 | 21.08 | $21.00 | 193000 |
| 2021-08-02 | 21.05 | $20.75 | 174212 |
| 2021-07-30 | 21.06 | $21.26 | 159400 |
| 2021-07-29 | 20.95 | $21.39 | 143516 |
| 2021-07-28 | 20.81 | $20.82 | 133726 |
| 2021-07-27 | 20.75 | $20.61 | 209100 |
| 2021-07-26 | 20.73 | $20.59 | 59800 |
| 2021-07-23 | 20.70 | $20.50 | 68810 |
| 2021-07-22 | 20.69 | $20.54 | 183000 |
| 2021-07-21 | 20.67 | $20.31 | 226208 |
| 2021-07-20 | 20.69 | $20.63 | 128700 |
| 2021-07-19 | 20.63 | $20.27 | 519900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
11.15
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
13.46
Maximum
21.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.15 | $11.41 | 29307 |
| 2026-07-15 | 11.07 | $11.32 | 199400 |
| 2026-07-14 | 11.01 | $11.11 | 327100 |
| 2026-07-13 | 11.00 | $11.03 | 86200 |
| 2026-07-10 | 11.01 | $11.10 | 126200 |
| 2026-07-09 | 11.00 | $10.96 | 178913 |
| 2026-07-08 | 11.04 | $10.90 | 75647 |
| 2026-07-07 | 11.11 | $11.13 | 78100 |
| 2026-07-06 | 11.13 | $11.29 | 379738 |
| 2026-07-02 | 11.09 | $11.09 | 438100 |
| 2026-07-01 | 11.12 | $10.80 | 201413 |
| 2026-06-30 | 11.24 | $11.20 | 396100 |
| 2026-06-29 | 11.27 | $11.18 | 65326 |
| 2026-06-26 | 11.31 | $11.39 | 235744 |
| 2026-06-25 | 11.30 | $11.23 | 46000 |
| 2026-06-24 | 11.33 | $11.14 | 52112 |
| 2026-06-23 | 11.40 | $11.40 | 71708 |
| 2026-06-22 | 11.40 | $11.41 | 88027 |
| 2026-06-18 | 11.40 | $11.28 | 56028 |
| 2026-06-17 | 11.44 | $11.43 | 76900 |
| 2026-06-16 | 11.44 | $11.71 | 68300 |
| 2026-06-15 | 11.36 | $11.79 | 83319 |
| 2026-06-12 | 11.23 | $11.52 | 43907 |
| 2026-06-11 | 11.16 | $11.48 | 96200 |
| 2026-06-10 | 11.10 | $10.98 | 78300 |
| 2026-06-09 | 11.18 | $11.09 | 150900 |
| 2026-06-08 | 11.24 | $10.92 | 105933 |
| 2026-06-05 | 11.38 | $11.03 | 87316 |
| 2026-06-04 | 11.51 | $11.18 | 101900 |
| 2026-06-03 | 11.63 | $11.25 | 78500 |
| 2026-06-02 | 11.74 | $11.48 | 97723 |
| 2026-06-01 | 11.81 | $11.73 | 136448 |
| 2026-05-29 | 11.82 | $11.78 | 401405 |
| 2026-05-28 | 11.81 | $11.76 | 177900 |
| 2026-05-27 | 11.80 | $12.08 | 1.3M |
| 2026-05-26 | 11.69 | $11.79 | 95200 |
| 2026-05-22 | 11.65 | $11.53 | 83116 |
| 2026-05-21 | 11.68 | $11.73 | 56002 |
| 2026-05-20 | 11.65 | $11.63 | 75600 |
| 2026-05-19 | 11.64 | $11.47 | 88119 |
| 2026-05-18 | 11.69 | $11.61 | 218000 |
| 2026-05-15 | 11.70 | $11.37 | 80600 |
| 2026-05-14 | 11.79 | $11.77 | 70500 |
| 2026-05-13 | 11.77 | $11.82 | 102800 |
| 2026-05-12 | 11.73 | $11.74 | 136443 |
| 2026-05-11 | 11.70 | $11.81 | 92818 |
| 2026-05-08 | 11.65 | $11.94 | 122805 |
| 2026-05-07 | 11.55 | $12.03 | 166049 |
| 2026-05-06 | 11.39 | $11.97 | 145225 |
| 2026-05-05 | 11.23 | $11.38 | 186400 |
| 2026-05-04 | 11.21 | $11.07 | 111300 |
| 2026-05-01 | 11.29 | $11.21 | 100800 |
| 2026-04-30 | 11.36 | $11.43 | 155600 |
| 2026-04-29 | 11.36 | $10.90 | 201700 |
| 2026-04-28 | 11.54 | $11.20 | 94400 |
| 2026-04-27 | 11.67 | $11.32 | 138200 |
| 2026-04-24 | 11.79 | $11.45 | 178720 |
| 2026-04-23 | 11.89 | $11.19 | 351027 |
| 2026-04-22 | 12.10 | $11.58 | 313316 |
| 2026-04-21 | 12.23 | $11.70 | 163425 |
| 2026-04-20 | 12.34 | $12.09 | 221406 |
| 2026-04-17 | 12.36 | $12.30 | 304633 |
| 2026-04-16 | 12.31 | $12.23 | 88717 |
| 2026-04-15 | 12.26 | $12.16 | 73230 |
| 2026-04-14 | 12.23 | $12.27 | 89520 |
| 2026-04-13 | 12.15 | $12.44 | 172500 |
| 2026-04-10 | 12.00 | $12.54 | 102800 |
| 2026-04-09 | 11.78 | $12.40 | 124041 |
| 2026-04-08 | 11.56 | $12.18 | 105500 |
| 2026-04-07 | 11.36 | $11.77 | 115119 |
| 2026-04-06 | 11.26 | $11.96 | 80300 |
| 2026-04-02 | 11.07 | $11.73 | 162701 |
| 2026-04-01 | 10.93 | $11.74 | 174208 |
| 2026-03-31 | 10.75 | $11.35 | 228686 |
| 2026-03-30 | 10.68 | $11.11 | 142309 |
| 2026-03-27 | 10.67 | $11.05 | 123638 |
| 2026-03-26 | 10.69 | $10.76 | 217500 |
| 2026-03-25 | 10.82 | $11.01 | 225000 |
| 2026-03-24 | 10.92 | $11.10 | 300900 |
| 2026-03-23 | 11.01 | $11.25 | 217504 |
| 2026-03-20 | 11.10 | $11.20 | 317000 |
| 2026-03-19 | 11.22 | $11.67 | 471332 |
| 2026-03-18 | 11.25 | $11.54 | 247209 |
| 2026-03-17 | 11.33 | $11.76 | 248100 |
| 2026-03-16 | 11.37 | $11.76 | 197000 |
| 2026-03-13 | 11.43 | $11.64 | 178413 |
| 2026-03-12 | 11.56 | $11.64 | 409600 |
| 2026-03-11 | 11.73 | $11.98 | 232717 |
| 2026-03-10 | 11.85 | $12.00 | 374921 |
| 2026-03-09 | 12.00 | $11.88 | 276938 |
| 2026-03-06 | 12.23 | $11.75 | 191805 |
| 2026-03-05 | 12.56 | $12.00 | 259000 |
| 2026-03-04 | 12.90 | $12.75 | 527100 |
| 2026-03-03 | 13.09 | $12.43 | 463200 |
| 2026-03-02 | 13.42 | $13.01 | 268442 |
| 2026-02-27 | 13.65 | $13.34 | 150549 |
| 2026-02-26 | 13.84 | $13.49 | 231900 |
| 2026-02-25 | 14.01 | $13.73 | 491649 |
| 2026-02-24 | 14.16 | $14.22 | 428111 |
| 2026-02-23 | 14.18 | $13.96 | 147100 |
| 2026-02-20 | 14.29 | $14.08 | 109749 |
| 2026-02-19 | 14.39 | $14.06 | 281200 |
| 2026-02-18 | 14.51 | $14.27 | 89200 |
| 2026-02-17 | 14.60 | $14.29 | 95800 |
| 2026-02-13 | 14.70 | $14.54 | 179120 |
| 2026-02-12 | 14.73 | $14.53 | 143730 |
| 2026-02-11 | 14.78 | $14.79 | 206940 |
| 2026-02-10 | 14.75 | $14.53 | 103600 |
| 2026-02-09 | 14.79 | $14.80 | 154727 |
| 2026-02-06 | 14.75 | $14.48 | 205700 |
| 2026-02-05 | 14.80 | $14.17 | 212934 |
| 2026-02-04 | 14.95 | $14.26 | 246944 |
| 2026-02-03 | 15.10 | $14.82 | 373575 |
| 2026-02-02 | 15.10 | $14.48 | 171000 |
| 2026-01-30 | 15.21 | $14.67 | 152600 |
| 2026-01-29 | 15.26 | $15.13 | 206017 |
| 2026-01-28 | 15.17 | $14.95 | 168700 |
| 2026-01-27 | 15.11 | $15.25 | 136300 |
| 2026-01-26 | 14.93 | $15.08 | 250600 |
| 2026-01-23 | 14.75 | $14.79 | 171112 |
| 2026-01-22 | 14.62 | $14.82 | 181600 |
| 2026-01-21 | 14.44 | $14.64 | 184000 |
| 2026-01-20 | 14.27 | $14.24 | 203500 |
| 2026-01-16 | 14.18 | $13.92 | 207528 |
| 2026-01-15 | 14.17 | $14.10 | 188900 |
| 2026-01-14 | 14.09 | $14.39 | 76000 |
| 2026-01-13 | 13.90 | $14.29 | 217209 |
| 2026-01-12 | 13.68 | $14.16 | 196500 |
| 2026-01-09 | 13.46 | $14.01 | 238900 |
| 2026-01-08 | 13.24 | $13.79 | 190500 |
| 2026-01-07 | 13.03 | $13.48 | 390349 |
| 2026-01-06 | 12.87 | $13.31 | 197248 |
| 2026-01-05 | 12.74 | $13.09 | 173028 |
| 2026-01-02 | 12.64 | $12.67 | 87706 |
| 2025-12-31 | 12.66 | $12.76 | 58414 |
| 2025-12-30 | 12.66 | $12.80 | 84600 |
| 2025-12-29 | 12.64 | $12.70 | 147110 |
| 2025-12-26 | 12.66 | $12.99 | 125800 |
| 2025-12-24 | 12.59 | $12.66 | 80549 |
| 2025-12-23 | 12.60 | $12.69 | 165449 |
| 2025-12-22 | 12.62 | $12.54 | 297200 |
| 2025-12-19 | 12.69 | $12.51 | 153200 |
| 2025-12-18 | 12.79 | $12.48 | 246729 |
| 2025-12-17 | 12.91 | $12.47 | 256705 |
| 2025-12-16 | 13.07 | $12.77 | 262100 |
| 2025-12-15 | 13.17 | $13.08 | 112425 |
| 2025-12-12 | 13.20 | $13.37 | 86100 |
| 2025-12-11 | 13.13 | $13.19 | 96200 |
| 2025-12-10 | 13.10 | $12.96 | 119000 |
| 2025-12-09 | 13.14 | $12.82 | 249824 |
| 2025-12-08 | 13.24 | $12.98 | 109840 |
| 2025-12-05 | 13.30 | $12.94 | 208324 |
| 2025-12-04 | 13.38 | $13.18 | 260118 |
| 2025-12-03 | 13.40 | $13.43 | 279600 |
| 2025-12-02 | 13.34 | $13.44 | 237239 |
| 2025-12-01 | 13.27 | $13.51 | 157009 |
| 2025-11-28 | 13.15 | $13.38 | 57033 |
| 2025-11-26 | 13.04 | $13.28 | 270200 |
| 2025-11-25 | 12.94 | $13.01 | 262700 |
| 2025-11-24 | 12.90 | $12.71 | 168124 |
| 2025-11-21 | 12.94 | $12.66 | 193828 |
| 2025-11-20 | 13.01 | $12.77 | 352145 |
| 2025-11-19 | 13.06 | $12.86 | 126800 |
| 2025-11-18 | 13.08 | $13.00 | 164416 |
| 2025-11-17 | 13.07 | $13.15 | 277113 |
| 2025-11-14 | 12.99 | $12.95 | 203440 |
| 2025-11-13 | 12.97 | $13.19 | 155400 |
| 2025-11-12 | 12.85 | $13.11 | 143803 |
| 2025-11-11 | 12.74 | $12.78 | 148900 |
| 2025-11-10 | 12.70 | $12.49 | 69500 |
| 2025-11-07 | 12.74 | $12.38 | 123600 |
| 2025-11-06 | 12.82 | $12.22 | 173700 |
| 2025-11-05 | 12.96 | $12.78 | 116900 |
| 2025-11-04 | 12.96 | $12.68 | 88625 |
| 2025-11-03 | 12.99 | $12.92 | 109900 |
| 2025-10-31 | 12.93 | $12.90 | 104432 |
| 2025-10-30 | 12.87 | $12.76 | 93029 |
| 2025-10-29 | 12.83 | $12.77 | 70948 |
| 2025-10-28 | 12.78 | $12.92 | 85734 |
| 2025-10-27 | 12.66 | $13.03 | 176235 |
| 2025-10-24 | 12.48 | $12.39 | 147100 |
| 2025-10-23 | 12.46 | $12.61 | 84300 |
| 2025-10-22 | 12.36 | $12.29 | 70932 |
| 2025-10-21 | 12.33 | $12.39 | 56134 |
| 2025-10-20 | 12.27 | $12.65 | 115023 |
| 2025-10-17 | 12.10 | $12.52 | 277000 |
| 2025-10-16 | 11.94 | $12.34 | 180245 |
| 2025-10-15 | 11.81 | $12.14 | 80026 |
| 2025-10-14 | 11.70 | $11.85 | 150254 |
| 2025-10-13 | 11.67 | $11.73 | 204940 |
| 2025-10-10 | 11.67 | $11.53 | 146200 |
| 2025-10-09 | 11.74 | $11.86 | 116400 |
| 2025-10-08 | 11.71 | $11.85 | 112704 |
| 2025-10-07 | 11.69 | $11.57 | 103800 |
| 2025-10-06 | 11.75 | $11.70 | 132639 |
| 2025-10-03 | 11.78 | $11.63 | 80800 |
| 2025-10-02 | 11.84 | $11.65 | 78900 |
| 2025-10-01 | 11.92 | $11.82 | 194500 |
| 2025-09-30 | 11.95 | $12.12 | 143700 |
| 2025-09-29 | 11.90 | $12.17 | 114204 |
| 2025-09-26 | 11.83 | $11.97 | 76200 |
| 2025-09-25 | 11.80 | $11.72 | 103530 |
| 2025-09-24 | 11.85 | $11.98 | 188300 |
| 2025-09-23 | 11.83 | $11.88 | 77202 |
| 2025-09-22 | 11.83 | $11.80 | 264300 |
| 2025-09-19 | 11.87 | $11.69 | 146200 |
| 2025-09-18 | 11.95 | $11.66 | 143700 |
| 2025-09-17 | 12.05 | $11.92 | 106800 |
| 2025-09-16 | 12.10 | $12.22 | 70400 |
| 2025-09-15 | 12.07 | $12.23 | 142800 |
| 2025-09-12 | 12.03 | $11.94 | 144044 |
| 2025-09-11 | 12.07 | $12.11 | 111600 |
| 2025-09-10 | 12.06 | $11.82 | 158700 |
| 2025-09-09 | 12.15 | $11.89 | 175400 |
| 2025-09-08 | 12.23 | $11.80 | 248059 |
| 2025-09-05 | 12.36 | $12.38 | 175932 |
| 2025-09-04 | 12.34 | $12.27 | 101916 |
| 2025-09-03 | 12.35 | $12.23 | 69900 |
| 2025-09-02 | 12.36 | $12.27 | 84312 |
| 2025-08-29 | 12.37 | $12.37 | 71900 |
| 2025-08-28 | 12.35 | $12.31 | 90948 |
| 2025-08-27 | 12.34 | $12.28 | 113534 |
| 2025-08-26 | 12.34 | $12.22 | 110606 |
| 2025-08-25 | 12.35 | $12.20 | 82000 |
| 2025-08-22 | 12.38 | $12.33 | 90310 |
| 2025-08-21 | 12.36 | $12.06 | 105500 |
| 2025-08-20 | 12.43 | $12.13 | 180900 |
| 2025-08-19 | 12.49 | $12.38 | 589945 |
| 2025-08-18 | 12.48 | $12.60 | 148200 |
| 2025-08-15 | 12.40 | $12.64 | 157906 |
| 2025-08-14 | 12.28 | $12.51 | 93802 |
| 2025-08-13 | 12.18 | $12.60 | 174200 |
| 2025-08-12 | 12.03 | $12.35 | 187700 |
| 2025-08-11 | 11.93 | $12.24 | 458016 |
| 2025-08-08 | 11.85 | $12.05 | 328800 |
| 2025-08-07 | 11.80 | $11.95 | 270700 |
| 2025-08-06 | 11.79 | $12.15 | 261700 |
| 2025-08-05 | 11.70 | $12.09 | 163641 |
| 2025-08-04 | 11.63 | $11.76 | 146305 |
| 2025-08-01 | 11.65 | $11.83 | 182817 |
| 2025-07-31 | 11.66 | $11.73 | 298500 |
| 2025-07-30 | 11.70 | $11.71 | 183600 |
| 2025-07-29 | 11.77 | $11.66 | 144100 |
| 2025-07-28 | 11.88 | $11.65 | 176500 |
| 2025-07-25 | 12.02 | $11.90 | 159800 |
| 2025-07-24 | 12.11 | $12.16 | 175406 |
| 2025-07-23 | 12.15 | $12.39 | 119246 |
| 2025-07-22 | 12.13 | $12.09 | 135400 |
| 2025-07-21 | 12.20 | $12.14 | 158300 |
| 2025-07-18 | 12.28 | $12.09 | 215000 |
| 2025-07-17 | 12.39 | $12.04 | 191647 |
| 2025-07-16 | 12.56 | $12.14 | 136800 |
| 2025-07-15 | 12.73 | $12.19 | 353130 |
| 2025-07-14 | 12.92 | $12.67 | 113700 |
| 2025-07-11 | 13.00 | $12.83 | 140000 |
| 2025-07-10 | 13.06 | $13.09 | 139100 |
| 2025-07-09 | 13.04 | $12.89 | 218700 |
| 2025-07-08 | 13.09 | $13.30 | 134600 |
| 2025-07-07 | 13.02 | $13.25 | 365603 |
| 2025-07-03 | 12.95 | $13.48 | 216837 |
| 2025-07-02 | 12.79 | $13.20 | 894833 |
| 2025-07-01 | 12.70 | $12.90 | 396300 |
| 2025-06-30 | 12.68 | $12.92 | 439100 |
| 2025-06-27 | 12.65 | $12.89 | 169647 |
| 2025-06-26 | 12.63 | $13.17 | 151700 |
| 2025-06-25 | 12.53 | $12.84 | 178900 |
| 2025-06-24 | 12.52 | $12.74 | 97700 |
| 2025-06-23 | 12.55 | $12.58 | 130715 |
| 2025-06-20 | 12.63 | $12.50 | 129443 |
| 2025-06-18 | 12.78 | $12.78 | 127200 |
| 2025-06-17 | 12.87 | $12.87 | 93000 |
| 2025-06-16 | 12.96 | $13.01 | 157110 |
| 2025-06-13 | 13.03 | $12.99 | 129044 |
| 2025-06-12 | 13.13 | $13.28 | 131530 |
| 2025-06-11 | 13.17 | $13.31 | 180100 |
| 2025-06-10 | 13.21 | $13.17 | 121836 |
| 2025-06-09 | 13.31 | $13.29 | 117722 |
| 2025-06-06 | 13.41 | $13.59 | 105400 |
| 2025-06-05 | 13.44 | $13.52 | 206000 |
| 2025-06-04 | 13.50 | $13.80 | 155900 |
| 2025-06-03 | 13.50 | $13.61 | 131331 |
| 2025-06-02 | 13.56 | $13.67 | 319600 |
| 2025-05-30 | 13.62 | $13.63 | 219800 |
| 2025-05-29 | 13.72 | $13.96 | 83832 |
| 2025-05-28 | 13.74 | $13.87 | 106747 |
| 2025-05-27 | 13.80 | $14.03 | 91100 |
| 2025-05-23 | 13.83 | $13.86 | 80500 |
| 2025-05-22 | 13.93 | $13.86 | 104211 |
| 2025-05-21 | 14.05 | $13.98 | 113613 |
| 2025-05-20 | 14.17 | $14.03 | 169100 |
| 2025-05-19 | 14.31 | $14.17 | 112800 |
| 2025-05-16 | 14.44 | $14.21 | 268700 |
| 2025-05-15 | 14.59 | $14.18 | 204925 |
| 2025-05-14 | 14.78 | $14.57 | 219108 |
| 2025-05-13 | 14.90 | $14.75 | 430107 |
| 2025-05-12 | 14.98 | $14.57 | 367632 |
| 2025-05-09 | 15.14 | $14.83 | 328223 |
| 2025-05-08 | 15.26 | $14.86 | 435011 |
| 2025-05-07 | 15.39 | $15.32 | 241555 |
| 2025-05-06 | 15.40 | $15.48 | 231657 |
| 2025-05-05 | 15.36 | $15.43 | 101839 |
| 2025-05-02 | 15.32 | $15.43 | 167339 |
| 2025-05-01 | 15.28 | $15.20 | 139900 |
| 2025-04-30 | 15.30 | $15.22 | 137000 |
| 2025-04-29 | 15.32 | $15.38 | 203700 |
| 2025-04-28 | 15.28 | $15.11 | 124700 |
| 2025-04-25 | 15.32 | $15.38 | 132400 |
| 2025-04-24 | 15.29 | $15.55 | 258431 |
| 2025-04-23 | 15.18 | $15.45 | 134442 |
| 2025-04-22 | 15.09 | $15.43 | 152100 |
| 2025-04-21 | 14.98 | $15.20 | 111245 |
| 2025-04-17 | 14.92 | $15.31 | 170700 |
| 2025-04-16 | 14.80 | $15.05 | 126821 |
| 2025-04-15 | 14.75 | $15.19 | 182200 |
| 2025-04-14 | 14.64 | $15.20 | 237000 |
| 2025-04-11 | 14.51 | $14.92 | 265520 |
| 2025-04-10 | 14.43 | $14.31 | 450400 |
| 2025-04-09 | 14.54 | $14.46 | 999700 |
| 2025-04-08 | 14.62 | $13.51 | 321900 |
| 2025-04-07 | 15.03 | $13.89 | 552500 |
| 2025-04-04 | 15.40 | $14.68 | 485754 |
| 2025-04-03 | 15.59 | $15.60 | 296719 |
| 2025-04-02 | 15.53 | $15.16 | 269937 |
| 2025-04-01 | 15.59 | $15.37 | 319000 |
| 2025-03-31 | 15.59 | $15.20 | 228900 |
| 2025-03-28 | 15.64 | $15.32 | 230333 |
| 2025-03-27 | 15.65 | $15.62 | 352400 |
| 2025-03-26 | 15.56 | $15.35 | 171800 |
| 2025-03-25 | 15.52 | $15.45 | 381600 |
| 2025-03-24 | 15.43 | $15.08 | 222733 |
| 2025-03-21 | 15.44 | $15.34 | 345739 |
| 2025-03-20 | 15.35 | $15.20 | 279400 |
| 2025-03-19 | 15.28 | $15.39 | 349400 |
| 2025-03-18 | 15.12 | $15.09 | 164846 |
| 2025-03-17 | 15.01 | $14.90 | 118100 |
| 2025-03-14 | 14.93 | $14.72 | 106400 |
| 2025-03-13 | 14.87 | $14.65 | 140200 |
| 2025-03-12 | 14.82 | $14.63 | 188700 |
| 2025-03-11 | 14.75 | $14.29 | 322700 |
| 2025-03-10 | 14.76 | $14.46 | 303812 |
| 2025-03-07 | 14.70 | $14.95 | 332938 |
| 2025-03-06 | 14.47 | $14.79 | 192500 |
| 2025-03-05 | 14.23 | $14.57 | 251200 |
| 2025-03-04 | 14.00 | $14.09 | 210647 |
| 2025-03-03 | 13.86 | $13.92 | 152317 |
| 2025-02-28 | 13.73 | $13.95 | 178924 |
| 2025-02-27 | 13.56 | $13.88 | 426814 |
| 2025-02-26 | 13.36 | $13.80 | 1.0M |
| 2025-02-25 | 13.14 | $13.08 | 209904 |
| 2025-02-24 | 13.09 | $12.98 | 170500 |
| 2025-02-21 | 13.06 | $12.95 | 66200 |
| 2025-02-20 | 13.02 | $13.02 | 116200 |
| 2025-02-19 | 12.96 | $12.79 | 185600 |
| 2025-02-18 | 12.94 | $12.65 | 171600 |
| 2025-02-14 | 12.96 | $13.01 | 112723 |
| 2025-02-13 | 12.86 | $12.95 | 131500 |
| 2025-02-12 | 12.75 | $12.89 | 105100 |
| 2025-02-11 | 12.63 | $12.78 | 156115 |
| 2025-02-10 | 12.52 | $12.52 | 63900 |
| 2025-02-07 | 12.46 | $12.57 | 46600 |
| 2025-02-06 | 12.36 | $12.64 | 111900 |
| 2025-02-05 | 12.22 | $12.41 | 112626 |
| 2025-02-04 | 12.12 | $12.18 | 105500 |
| 2025-02-03 | 12.06 | $11.94 | 117700 |
| 2025-01-31 | 12.07 | $12.14 | 141600 |
| 2025-01-30 | 12.01 | $12.11 | 127900 |
| 2025-01-29 | 11.94 | $11.95 | 113800 |
| 2025-01-28 | 11.91 | $11.86 | 107128 |
| 2025-01-27 | 11.90 | $11.87 | 77600 |
| 2025-01-24 | 11.88 | $12.03 | 116800 |
| 2025-01-23 | 11.80 | $11.94 | 108300 |
| 2025-01-22 | 11.73 | $11.86 | 85030 |
| 2025-01-21 | 11.67 | $11.86 | 115200 |
| 2025-01-17 | 11.60 | $11.66 | 277100 |
| 2025-01-16 | 11.58 | $11.56 | 108010 |
| 2025-01-15 | 11.58 | $11.56 | 126050 |
| 2025-01-14 | 11.58 | $11.71 | 93100 |
| 2025-01-13 | 11.53 | $11.65 | 257040 |
| 2025-01-10 | 11.49 | $11.61 | 314100 |
| 2025-01-08 | 11.45 | $11.51 | 94700 |
| 2025-01-07 | 11.43 | $11.56 | 150203 |
| 2025-01-06 | 11.40 | $11.40 | 207003 |
| 2025-01-03 | 11.41 | $11.22 | 134200 |
| 2025-01-02 | 11.48 | $11.41 | 160503 |
| 2024-12-31 | 11.51 | $11.33 | 87147 |
| 2024-12-30 | 11.57 | $11.31 | 142318 |
| 2024-12-27 | 11.64 | $11.50 | 56800 |
| 2024-12-26 | 11.67 | $11.58 | 49405 |
| 2024-12-24 | 11.68 | $11.56 | 42741 |
| 2024-12-23 | 11.69 | $11.60 | 126309 |
| 2024-12-20 | 11.69 | $11.67 | 153400 |
| 2024-12-19 | 11.67 | $11.62 | 205614 |
| 2024-12-18 | 11.66 | $11.59 | 749900 |
| 2024-12-17 | 11.65 | $11.35 | 728500 |
| 2024-12-16 | 11.72 | $11.45 | 337712 |
| 2024-12-13 | 11.76 | $11.78 | 344419 |
| 2024-12-12 | 11.71 | $11.72 | 125500 |
| 2024-12-11 | 11.65 | $11.73 | 120620 |
| 2024-12-10 | 11.58 | $11.63 | 135748 |
| 2024-12-09 | 11.53 | $11.64 | 287500 |
| 2024-12-06 | 11.46 | $11.45 | 59947 |
| 2024-12-05 | 11.42 | $11.53 | 83100 |
| 2024-12-04 | 11.36 | $11.45 | 186000 |
| 2024-12-03 | 11.30 | $11.51 | 606148 |
| 2024-12-02 | 11.21 | $11.36 | 241800 |
| 2024-11-29 | 11.15 | $11.46 | 84241 |
| 2024-11-27 | 11.04 | $11.32 | 185900 |
| 2024-11-26 | 10.95 | $11.13 | 237900 |
| 2024-11-25 | 10.90 | $11.05 | 139000 |
| 2024-11-22 | 10.87 | $10.91 | 91818 |
| 2024-11-21 | 10.88 | $11.07 | 92900 |
| 2024-11-20 | 10.84 | $10.94 | 90919 |
| 2024-11-19 | 10.84 | $10.92 | 98600 |
| 2024-11-18 | 10.84 | $11.01 | 121705 |
| 2024-11-15 | 10.82 | $10.82 | 104506 |
| 2024-11-14 | 10.86 | $10.80 | 124400 |
| 2024-11-13 | 10.91 | $10.83 | 128400 |
| 2024-11-12 | 10.97 | $10.74 | 133535 |
| 2024-11-11 | 11.06 | $10.88 | 87125 |
| 2024-11-08 | 11.14 | $11.13 | 72000 |
| 2024-11-07 | 11.16 | $11.35 | 186546 |
| 2024-11-06 | 11.11 | $11.00 | 170405 |
| 2024-11-05 | 11.15 | $11.08 | 131500 |
| 2024-11-04 | 11.19 | $11.23 | 117924 |
| 2024-11-01 | 11.19 | $10.84 | 86111 |
| 2024-10-31 | 11.30 | $10.85 | 123704 |
| 2024-10-30 | 11.45 | $11.02 | 199616 |
| 2024-10-29 | 11.56 | $11.34 | 128200 |
| 2024-10-28 | 11.60 | $11.55 | 74300 |
| 2024-10-25 | 11.58 | $11.47 | 101400 |
| 2024-10-24 | 11.57 | $11.64 | 110622 |
| 2024-10-23 | 11.51 | $11.64 | 107847 |
| 2024-10-22 | 11.43 | $11.55 | 245400 |
| 2024-10-21 | 11.35 | $11.36 | 78830 |
| 2024-10-18 | 11.33 | $11.25 | 93547 |
| 2024-10-17 | 11.32 | $11.15 | 205325 |
| 2024-10-16 | 11.35 | $11.35 | 172109 |
| 2024-10-15 | 11.32 | $11.10 | 269400 |
| 2024-10-14 | 11.35 | $11.35 | 118700 |
| 2024-10-11 | 11.31 | $11.23 | 92746 |
| 2024-10-10 | 11.30 | $11.29 | 144627 |
| 2024-10-09 | 11.27 | $11.16 | 82000 |
| 2024-10-08 | 11.27 | $10.94 | 245500 |
| 2024-10-07 | 11.33 | $11.10 | 46718 |
| 2024-10-04 | 11.36 | $11.18 | 95400 |
| 2024-10-03 | 11.36 | $11.08 | 101125 |
| 2024-10-02 | 11.39 | $11.33 | 68204 |
| 2024-10-01 | 11.35 | $11.65 | 182017 |
| 2024-09-30 | 11.19 | $11.63 | 206600 |
| 2024-09-27 | 10.99 | $11.67 | 238700 |
| 2024-09-26 | 10.75 | $11.59 | 288036 |
| 2024-09-25 | 10.47 | $10.95 | 386300 |
| 2024-09-24 | 10.34 | $10.77 | 200925 |
| 2024-09-23 | 10.24 | $10.51 | 443201 |
| 2024-09-20 | 10.21 | $10.22 | 211100 |
| 2024-09-19 | 10.26 | $10.42 | 82600 |
| 2024-09-18 | 10.27 | $10.33 | 64800 |
| 2024-09-17 | 10.31 | $10.37 | 129500 |
| 2024-09-16 | 10.35 | $10.70 | 394348 |
| 2024-09-13 | 10.30 | $10.51 | 476728 |
| 2024-09-12 | 10.31 | $10.29 | 3.1M |
| 2024-09-11 | 10.39 | $10.16 | 311225 |
| 2024-09-10 | 10.54 | $10.11 | 300247 |
| 2024-09-09 | 10.74 | $10.34 | 152900 |
| 2024-09-06 | 10.92 | $10.45 | 141200 |
| 2024-09-05 | 11.10 | $10.71 | 205400 |
| 2024-09-04 | 11.24 | $10.82 | 80000 |
| 2024-09-03 | 11.38 | $10.94 | 83800 |
| 2024-08-30 | 11.51 | $11.20 | 61024 |
| 2024-08-29 | 11.58 | $11.32 | 263200 |
| 2024-08-28 | 11.63 | $11.49 | 84106 |
| 2024-08-27 | 11.64 | $11.61 | 80549 |
| 2024-08-26 | 11.61 | $11.50 | 144700 |
| 2024-08-23 | 11.60 | $11.69 | 52924 |
| 2024-08-22 | 11.53 | $11.62 | 58900 |
| 2024-08-21 | 11.46 | $11.67 | 71400 |
| 2024-08-20 | 11.36 | $11.60 | 72615 |
| 2024-08-19 | 11.27 | $11.65 | 54808 |
| 2024-08-16 | 11.13 | $11.33 | 76600 |
| 2024-08-15 | 11.07 | $11.40 | 91332 |
| 2024-08-14 | 10.97 | $11.37 | 142400 |
| 2024-08-13 | 10.86 | $11.31 | 159900 |
| 2024-08-12 | 10.76 | $11.08 | 121300 |
| 2024-08-09 | 10.70 | $11.00 | 171800 |
| 2024-08-08 | 10.67 | $10.97 | 288936 |
| 2024-08-07 | 10.64 | $10.67 | 65300 |
| 2024-08-06 | 10.70 | $10.60 | 83638 |
| 2024-08-05 | 10.81 | $10.55 | 86800 |
| 2024-08-02 | 10.96 | $10.93 | 69500 |
| 2024-08-01 | 11.03 | $10.88 | 60200 |
| 2024-07-31 | 11.14 | $10.98 | 60518 |
| 2024-07-30 | 11.24 | $10.88 | 60715 |
| 2024-07-29 | 11.40 | $11.05 | 76023 |
| 2024-07-26 | 11.54 | $11.25 | 74510 |
| 2024-07-25 | 11.65 | $11.12 | 126244 |
| 2024-07-24 | 11.82 | $11.46 | 262224 |
| 2024-07-23 | 11.93 | $11.33 | 134313 |
| 2024-07-22 | 12.10 | $11.82 | 62200 |
| 2024-07-19 | 12.15 | $11.94 | 92316 |
| 2024-07-18 | 12.17 | $12.21 | 151905 |
| 2024-07-17 | 12.10 | $12.26 | 100700 |
| 2024-07-16 | 12.01 | $12.28 | 140200 |
| 2024-07-15 | 11.88 | $12.33 | 63800 |
| 2024-07-12 | 11.72 | $12.24 | 43400 |
| 2024-07-11 | 11.54 | $12.16 | 152216 |
| 2024-07-10 | 11.35 | $12.10 | 235400 |
| 2024-07-09 | 11.14 | $11.56 | 222402 |
| 2024-07-08 | 11.07 | $11.58 | 549600 |
| 2024-07-05 | 10.97 | $11.08 | 104900 |
| 2024-07-03 | 11.02 | $11.25 | 55200 |
| 2024-07-02 | 11.03 | $11.15 | 61123 |
| 2024-07-01 | 11.09 | $11.15 | 93600 |
| 2024-06-28 | 11.16 | $11.38 | 127038 |
| 2024-06-27 | 11.18 | $11.41 | 98400 |
| 2024-06-26 | 11.21 | $11.37 | 155400 |
| 2024-06-25 | 11.25 | $11.28 | 55922 |
| 2024-06-24 | 11.35 | $11.27 | 64220 |
| 2024-06-21 | 11.48 | $11.53 | 78300 |
| 2024-06-20 | 11.56 | $11.53 | 46200 |
| 2024-06-18 | 11.66 | $11.65 | 76200 |
| 2024-06-17 | 11.76 | $11.70 | 39100 |
| 2024-06-14 | 11.86 | $11.68 | 52644 |
| 2024-06-13 | 12.00 | $11.96 | 35300 |
| 2024-06-12 | 12.08 | $12.04 | 57242 |
| 2024-06-11 | 12.17 | $12.00 | 106904 |
| 2024-06-10 | 12.29 | $12.03 | 54827 |
| 2024-06-07 | 12.42 | $12.08 | 27900 |
| 2024-06-06 | 12.58 | $12.52 | 29701 |
| 2024-06-05 | 12.62 | $12.54 | 36814 |
| 2024-06-04 | 12.68 | $12.63 | 205813 |
| 2024-06-03 | 12.72 | $12.57 | 74100 |
| 2024-05-31 | 12.78 | $12.51 | 105802 |
| 2024-05-30 | 12.88 | $12.30 | 59036 |
| 2024-05-29 | 13.07 | $12.32 | 145900 |
| 2024-05-28 | 13.29 | $12.81 | 135800 |
| 2024-05-24 | 13.40 | $12.87 | 67500 |
| 2024-05-23 | 13.50 | $13.03 | 128519 |
| 2024-05-22 | 13.58 | $13.28 | 85141 |
| 2024-05-21 | 13.58 | $13.71 | 57100 |
| 2024-05-20 | 13.45 | $13.66 | 76736 |
| 2024-05-17 | 13.29 | $13.51 | 116933 |
| 2024-05-16 | 13.14 | $13.38 | 102112 |
| 2024-05-15 | 12.99 | $13.15 | 98000 |
| 2024-05-14 | 12.88 | $12.94 | 96015 |
| 2024-05-13 | 12.81 | $12.79 | 86400 |
| 2024-05-10 | 12.76 | $12.61 | 88500 |
| 2024-05-09 | 12.76 | $12.80 | 148811 |
| 2024-05-08 | 12.69 | $12.71 | 73100 |
| 2024-05-07 | 12.63 | $12.76 | 50536 |
| 2024-05-06 | 12.54 | $12.83 | 63900 |
| 2024-05-03 | 12.40 | $12.78 | 55900 |
| 2024-05-02 | 12.25 | $12.45 | 143631 |
| 2024-05-01 | 12.17 | $12.22 | 56500 |
| 2024-04-30 | 12.14 | $12.10 | 126800 |
| 2024-04-29 | 12.15 | $12.51 | 60922 |
| 2024-04-26 | 12.02 | $12.20 | 72400 |
| 2024-04-25 | 11.96 | $12.03 | 69938 |
| 2024-04-24 | 11.95 | $11.94 | 70101 |
| 2024-04-23 | 11.96 | $11.90 | 128027 |
| 2024-04-22 | 11.99 | $12.00 | 137800 |
| 2024-04-19 | 11.99 | $11.93 | 92300 |
| 2024-04-18 | 12.01 | $11.89 | 166942 |
| 2024-04-17 | 12.05 | $11.63 | 281718 |
| 2024-04-16 | 12.19 | $11.71 | 181002 |
| 2024-04-15 | 12.32 | $11.87 | 152900 |
| 2024-04-12 | 12.43 | $12.27 | 172600 |
| 2024-04-11 | 12.44 | $12.75 | 224034 |
| 2024-04-10 | 12.29 | $12.22 | 204800 |
| 2024-04-09 | 12.27 | $12.35 | 81618 |
| 2024-04-08 | 12.21 | $12.25 | 66400 |
| 2024-04-05 | 12.16 | $12.22 | 118217 |
| 2024-04-04 | 12.11 | $12.28 | 114240 |
| 2024-04-03 | 12.02 | $12.14 | 129900 |
| 2024-04-02 | 11.96 | $11.80 | 170900 |
| 2024-04-01 | 12.00 | $12.04 | 165337 |
| 2024-03-28 | 11.96 | $11.99 | 103527 |
| 2024-03-27 | 11.94 | $11.84 | 168249 |
| 2024-03-26 | 11.95 | $11.81 | 120927 |
| 2024-03-25 | 11.97 | $11.79 | 154100 |
| 2024-03-22 | 12.00 | $11.86 | 195900 |
| 2024-03-21 | 12.02 | $11.96 | 150000 |
| 2024-03-20 | 12.01 | $12.04 | 88131 |
| 2024-03-19 | 11.97 | $12.00 | 177616 |
| 2024-03-18 | 11.92 | $11.98 | 96800 |
| 2024-03-15 | 11.88 | $12.03 | 83713 |
| 2024-03-14 | 11.81 | $12.01 | 151700 |
| 2024-03-13 | 11.73 | $12.12 | 89035 |
| 2024-03-12 | 11.59 | $11.83 | 107500 |
| 2024-03-11 | 11.52 | $11.88 | 176300 |
| 2024-03-08 | 11.42 | $11.75 | 110415 |
| 2024-03-07 | 11.34 | $11.45 | 89800 |
| 2024-03-06 | 11.34 | $11.24 | 190500 |
| 2024-03-05 | 11.41 | $11.22 | 322709 |
| 2024-03-04 | 11.51 | $11.37 | 266617 |
| 2024-03-01 | 11.58 | $11.74 | 129100 |
| 2024-02-29 | 11.56 | $11.63 | 261700 |
| 2024-02-28 | 11.56 | $11.46 | 180635 |
| 2024-02-27 | 11.62 | $11.64 | 381700 |
| 2024-02-26 | 11.64 | $11.51 | 131210 |
| 2024-02-23 | 11.71 | $11.67 | 661600 |
| 2024-02-22 | 11.75 | $11.65 | 350042 |
| 2024-02-21 | 11.80 | $11.91 | 82750 |
| 2024-02-20 | 11.78 | $12.00 | 70800 |
| 2024-02-16 | 11.73 | $11.92 | 99900 |
| 2024-02-15 | 11.70 | $11.76 | 73700 |
| 2024-02-14 | 11.72 | $11.78 | 107900 |
| 2024-02-13 | 11.73 | $11.60 | 160010 |
| 2024-02-12 | 11.81 | $11.79 | 327543 |
| 2024-02-09 | 11.85 | $11.86 | 66417 |
| 2024-02-08 | 11.88 | $11.89 | 55800 |
| 2024-02-07 | 11.91 | $11.95 | 136700 |
| 2024-02-06 | 11.92 | $12.06 | 116200 |
| 2024-02-05 | 11.91 | $11.89 | 154100 |
| 2024-02-02 | 11.95 | $12.11 | 80700 |
| 2024-02-01 | 11.94 | $12.34 | 209701 |
| 2024-01-31 | 11.84 | $11.91 | 111500 |
| 2024-01-30 | 11.87 | $12.00 | 209131 |
| 2024-01-29 | 11.89 | $12.04 | 186635 |
| 2024-01-26 | 11.89 | $12.04 | 270623 |
| 2024-01-25 | 11.90 | $12.12 | 137724 |
| 2024-01-24 | 11.89 | $12.04 | 162700 |
| 2024-01-23 | 11.91 | $12.13 | 196028 |
| 2024-01-22 | 11.90 | $11.80 | 267932 |
| 2024-01-19 | 12.01 | $12.07 | 175546 |
| 2024-01-18 | 12.06 | $11.89 | 154300 |
| 2024-01-17 | 12.18 | $11.89 | 116041 |
| 2024-01-16 | 12.33 | $12.06 | 88228 |
| 2024-01-12 | 12.46 | $12.51 | 148700 |
| 2024-01-11 | 12.47 | $12.48 | 333610 |
| 2024-01-10 | 12.51 | $12.40 | 78037 |
| 2024-01-09 | 12.57 | $12.33 | 143322 |
| 2024-01-08 | 12.68 | $12.45 | 125034 |
| 2024-01-05 | 12.77 | $12.61 | 114300 |
| 2024-01-04 | 12.83 | $12.69 | 223000 |
| 2024-01-03 | 12.88 | $12.85 | 199900 |
| 2024-01-02 | 12.89 | $12.90 | 224200 |
| 2023-12-29 | 12.88 | $12.54 | 475512 |
| 2023-12-28 | 12.98 | $12.70 | 239742 |
| 2023-12-27 | 13.05 | $12.77 | 223000 |
| 2023-12-26 | 13.11 | $12.78 | 133900 |
| 2023-12-22 | 13.18 | $12.73 | 92102 |
| 2023-12-21 | 13.27 | $12.82 | 101000 |
| 2023-12-20 | 13.35 | $12.79 | 247500 |
| 2023-12-19 | 13.45 | $13.20 | 492700 |
| 2023-12-18 | 13.44 | $12.97 | 155000 |
| 2023-12-15 | 13.49 | $13.10 | 208100 |
| 2023-12-14 | 13.51 | $13.45 | 214900 |
| 2023-12-13 | 13.40 | $13.49 | 230438 |
| 2023-12-12 | 13.26 | $13.17 | 254700 |
| 2023-12-11 | 13.17 | $13.01 | 258420 |
| 2023-12-08 | 13.11 | $13.03 | 87800 |
| 2023-12-07 | 13.02 | $13.04 | 131500 |
| 2023-12-06 | 12.91 | $12.99 | 285300 |
| 2023-12-05 | 12.77 | $12.89 | 268900 |
| 2023-12-04 | 12.63 | $12.89 | 227200 |
| 2023-12-01 | 12.46 | $12.97 | 560500 |
| 2023-11-30 | 12.22 | $12.25 | 5.5M |
| 2023-11-29 | 12.15 | $12.18 | 436041 |
| 2023-11-28 | 12.08 | $12.08 | 97123 |
| 2023-11-27 | 12.03 | $11.80 | 90400 |
| 2023-11-24 | 12.05 | $12.11 | 114200 |
| 2023-11-22 | 11.97 | $11.95 | 183308 |
| 2023-11-21 | 11.93 | $12.00 | 149511 |
| 2023-11-20 | 11.86 | $11.98 | 380200 |
| 2023-11-17 | 11.77 | $11.58 | 136300 |
| 2023-11-16 | 11.80 | $11.48 | 192400 |
| 2023-11-15 | 11.86 | $11.59 | 184600 |
| 2023-11-14 | 11.90 | $11.96 | 138130 |
| 2023-11-13 | 11.83 | $11.59 | 123219 |
| 2023-11-10 | 11.86 | $11.74 | 98400 |
| 2023-11-09 | 11.84 | $11.80 | 213200 |
| 2023-11-08 | 11.80 | $12.10 | 304329 |
| 2023-11-07 | 11.66 | $12.10 | 355527 |
| 2023-11-06 | 11.49 | $11.73 | 157103 |
| 2023-11-03 | 11.39 | $11.82 | 178500 |
| 2023-11-02 | 11.25 | $11.54 | 140643 |
| 2023-11-01 | 11.17 | $11.59 | 228622 |
| 2023-10-31 | 11.07 | $11.25 | 112648 |
| 2023-10-30 | 11.05 | $11.32 | 121400 |
| 2023-10-27 | 11.01 | $11.13 | 137500 |
| 2023-10-26 | 11.03 | $11.39 | 72500 |
| 2023-10-25 | 10.97 | $11.21 | 94814 |
| 2023-10-24 | 10.98 | $11.11 | 112014 |
| 2023-10-23 | 11.02 | $10.92 | 149200 |
| 2023-10-20 | 11.14 | $11.05 | 143712 |
| 2023-10-19 | 11.25 | $11.31 | 100500 |
| 2023-10-18 | 11.31 | $11.28 | 182540 |
| 2023-10-17 | 11.41 | $11.59 | 147700 |
| 2023-10-16 | 11.43 | $11.49 | 145500 |
| 2023-10-13 | 11.51 | $11.53 | 54847 |
| 2023-10-12 | 11.59 | $11.61 | 105500 |
| 2023-10-11 | 11.68 | $12.06 | 94400 |
| 2023-10-10 | 11.65 | $12.07 | 97615 |
| 2023-10-09 | 11.62 | $11.80 | 49032 |
| 2023-10-06 | 11.69 | $11.92 | 181034 |
| 2023-10-05 | 11.74 | $11.59 | 89100 |
| 2023-10-04 | 11.92 | $12.01 | 126726 |
| 2023-10-03 | 12.01 | $11.82 | 71824 |
| 2023-10-02 | 12.20 | $12.18 | 109700 |
| 2023-09-29 | 12.32 | $12.60 | 109200 |
| 2023-09-28 | 12.35 | $12.40 | 87239 |
| 2023-09-27 | 12.45 | $12.53 | 84900 |
| 2023-09-26 | 12.55 | $12.54 | 87505 |
| 2023-09-25 | 12.68 | $12.64 | 170426 |
| 2023-09-22 | 12.82 | $13.02 | 141200 |
| 2023-09-21 | 12.88 | $12.79 | 133540 |
| 2023-09-20 | 13.03 | $13.34 | 243326 |
| 2023-09-19 | 13.06 | $13.21 | 93900 |
| 2023-09-18 | 13.14 | $13.24 | 63300 |
| 2023-09-15 | 13.24 | $13.37 | 160600 |
| 2023-09-14 | 13.33 | $13.60 | 80400 |
| 2023-09-13 | 13.38 | $13.61 | 52346 |
| 2023-09-12 | 13.44 | $13.42 | 89900 |
| 2023-09-11 | 13.60 | $13.52 | 131241 |
| 2023-09-08 | 13.76 | $13.82 | 193710 |
| 2023-09-07 | 13.88 | $13.77 | 196002 |
| 2023-09-06 | 14.06 | $13.99 | 155500 |
| 2023-09-05 | 14.20 | $13.74 | 121704 |
| 2023-09-01 | 14.48 | $14.46 | 72046 |
| 2023-08-31 | 14.59 | $14.73 | 88516 |
| 2023-08-30 | 14.64 | $14.84 | 77326 |
| 2023-08-29 | 14.69 | $14.82 | 72726 |
| 2023-08-28 | 14.75 | $14.84 | 69801 |
| 2023-08-25 | 14.84 | $15.02 | 50800 |
| 2023-08-24 | 14.89 | $15.01 | 78800 |
| 2023-08-23 | 14.96 | $15.38 | 89621 |
| 2023-08-22 | 14.95 | $15.10 | 78137 |
| 2023-08-21 | 15.02 | $14.86 | 134129 |
| 2023-08-18 | 15.20 | $15.21 | 136800 |
| 2023-08-17 | 15.31 | $15.19 | 74611 |
| 2023-08-16 | 15.47 | $15.39 | 55502 |
| 2023-08-15 | 15.60 | $15.41 | 72100 |
| 2023-08-14 | 15.76 | $15.55 | 168000 |
| 2023-08-11 | 15.91 | $15.86 | 145200 |
| 2023-08-10 | 16.00 | $15.98 | 209304 |
| 2023-08-09 | 16.09 | $15.86 | 133807 |
| 2023-08-08 | 16.23 | $15.90 | 99929 |
| 2023-08-07 | 16.39 | $16.11 | 88918 |
| 2023-08-04 | 16.53 | $15.93 | 57400 |
| 2023-08-03 | 16.75 | $16.03 | 83600 |
| 2023-08-02 | 16.99 | $16.22 | 88600 |
| 2023-08-01 | 17.22 | $16.92 | 117709 |
| 2023-07-31 | 17.28 | $16.73 | 131400 |
| 2023-07-28 | 17.40 | $16.85 | 101748 |
| 2023-07-27 | 17.51 | $17.09 | 144500 |
| 2023-07-26 | 17.55 | $17.58 | 251000 |
| 2023-07-25 | 17.45 | $17.67 | 374600 |
| 2023-07-24 | 17.29 | $17.44 | 261000 |
| 2023-07-21 | 17.16 | $17.08 | 138600 |
| 2023-07-20 | 17.11 | $17.00 | 258635 |
| 2023-07-19 | 17.07 | $17.02 | 276400 |
| 2023-07-18 | 17.00 | $17.11 | 156301 |
| 2023-07-17 | 16.89 | $17.11 | 97518 |
| 2023-07-14 | 16.76 | $16.90 | 133600 |
| 2023-07-13 | 16.65 | $17.00 | 149000 |
| 2023-07-12 | 16.48 | $16.61 | 180202 |
| 2023-07-11 | 16.40 | $16.34 | 285314 |
| 2023-07-10 | 16.38 | $16.27 | 140000 |
| 2023-07-07 | 16.38 | $16.54 | 439800 |
| 2023-07-06 | 16.29 | $16.32 | 373639 |
| 2023-07-05 | 16.25 | $16.63 | 112500 |
| 2023-07-03 | 16.10 | $16.61 | 55833 |
| 2023-06-30 | 15.93 | $16.23 | 92200 |
| 2023-06-29 | 15.83 | $15.83 | 69400 |
| 2023-06-28 | 15.84 | $15.81 | 29618 |
| 2023-06-27 | 15.87 | $15.84 | 64500 |
| 2023-06-26 | 15.88 | $16.10 | 34700 |
| 2023-06-23 | 15.82 | $16.04 | 50237 |
| 2023-06-22 | 15.77 | $16.00 | 97237 |
| 2023-06-21 | 15.72 | $15.79 | 37500 |
| 2023-06-20 | 15.72 | $15.76 | 47840 |
| 2023-06-16 | 15.74 | $15.92 | 174123 |
| 2023-06-15 | 15.71 | $15.88 | 76800 |
| 2023-06-14 | 15.70 | $15.92 | 125837 |
| 2023-06-13 | 15.67 | $15.76 | 78200 |
| 2023-06-12 | 15.68 | $15.73 | 145515 |
| 2023-06-09 | 15.72 | $16.01 | 57436 |
| 2023-06-08 | 15.67 | $15.95 | 73700 |
| 2023-06-07 | 15.63 | $15.89 | 117700 |
| 2023-06-06 | 15.62 | $15.94 | 74100 |
| 2023-06-05 | 15.58 | $15.81 | 82751 |
| 2023-06-02 | 15.58 | $15.90 | 105900 |
| 2023-06-01 | 15.56 | $15.57 | 238500 |
| 2023-05-31 | 15.65 | $14.90 | 202300 |
| 2023-05-30 | 15.97 | $15.23 | 119504 |
| 2023-05-26 | 16.25 | $15.74 | 74832 |
| 2023-05-25 | 16.44 | $15.89 | 59600 |
| 2023-05-24 | 16.62 | $16.14 | 165637 |
| 2023-05-23 | 16.76 | $16.35 | 51400 |
| 2023-05-22 | 16.87 | $16.60 | 55800 |
| 2023-05-19 | 16.91 | $16.46 | 71245 |
| 2023-05-18 | 16.99 | $16.53 | 52135 |
| 2023-05-17 | 17.07 | $16.78 | 44121 |
| 2023-05-16 | 17.09 | $16.64 | 669200 |
| 2023-05-15 | 17.14 | $16.94 | 80432 |
| 2023-05-12 | 17.10 | $16.96 | 59700 |
| 2023-05-11 | 17.03 | $16.98 | 64300 |
| 2023-05-10 | 16.94 | $17.02 | 58000 |
| 2023-05-09 | 16.81 | $16.63 | 44100 |
| 2023-05-08 | 16.76 | $17.10 | 171814 |
| 2023-05-05 | 16.55 | $16.79 | 70100 |
| 2023-05-04 | 16.38 | $16.78 | 71800 |
| 2023-05-03 | 16.18 | $16.51 | 85936 |
| 2023-05-02 | 16.01 | $16.07 | 69346 |
| 2023-05-01 | 15.94 | $15.93 | 50041 |
| 2023-04-28 | 15.89 | $16.07 | 74100 |
| 2023-04-27 | 15.79 | $16.30 | 112300 |
| 2023-04-26 | 15.58 | $15.78 | 140639 |
| 2023-04-25 | 15.50 | $15.73 | 98200 |
| 2023-04-24 | 15.41 | $15.17 | 117549 |
| 2023-04-21 | 15.48 | $15.21 | 61460 |
| 2023-04-20 | 15.55 | $15.37 | 59200 |
| 2023-04-19 | 15.58 | $15.54 | 72400 |
| 2023-04-18 | 15.57 | $15.62 | 72743 |
| 2023-04-17 | 15.52 | $15.89 | 130700 |
| 2023-04-14 | 15.38 | $15.85 | 41838 |
| 2023-04-13 | 15.21 | $15.73 | 111000 |
| 2023-04-12 | 15.05 | $15.18 | 91000 |
| 2023-04-11 | 15.03 | $15.11 | 119825 |
| 2023-04-10 | 15.02 | $14.91 | 84605 |
| 2023-04-06 | 15.08 | $15.12 | 88532 |
| 2023-04-05 | 15.09 | $15.10 | 93627 |
| 2023-04-04 | 15.11 | $15.01 | 96421 |
| 2023-04-03 | 15.16 | $15.37 | 107507 |
| 2023-03-31 | 15.11 | $15.63 | 216100 |
| 2023-03-30 | 14.97 | $15.54 | 137315 |
| 2023-03-29 | 14.82 | $15.45 | 137300 |
| 2023-03-28 | 14.68 | $15.22 | 131045 |
| 2023-03-27 | 14.58 | $14.97 | 60100 |
| 2023-03-24 | 14.55 | $14.87 | 147900 |
| 2023-03-23 | 14.54 | $14.62 | 91811 |
| 2023-03-22 | 14.62 | $14.63 | 77700 |
| 2023-03-21 | 14.72 | $14.75 | 111900 |
| 2023-03-20 | 14.81 | $14.77 | 158300 |
| 2023-03-17 | 14.92 | $14.47 | 260625 |
| 2023-03-16 | 15.14 | $14.69 | 316949 |
| 2023-03-15 | 15.36 | $14.64 | 189807 |
| 2023-03-14 | 15.63 | $15.11 | 111900 |
| 2023-03-13 | 15.82 | $15.20 | 197846 |
| 2023-03-10 | 16.02 | $15.57 | 111519 |
| 2023-03-09 | 16.14 | $16.01 | 135300 |
| 2023-03-08 | 16.15 | $16.12 | 179933 |
| 2023-03-07 | 16.11 | $16.29 | 168746 |
| 2023-03-06 | 16.01 | $16.47 | 105500 |
| 2023-03-03 | 15.83 | $16.18 | 105326 |
| 2023-03-02 | 15.69 | $15.93 | 110800 |
| 2023-03-01 | 15.60 | $15.51 | 310700 |
| 2023-02-28 | 15.62 | $15.18 | 157839 |
| 2023-02-27 | 15.75 | $15.60 | 118505 |
| 2023-02-24 | 15.77 | $15.64 | 117600 |
| 2023-02-23 | 15.77 | $15.84 | 126044 |
| 2023-02-22 | 15.71 | $15.52 | 99511 |
| 2023-02-21 | 15.73 | $15.62 | 193636 |
| 2023-02-17 | 15.71 | $15.76 | 73000 |
| 2023-02-16 | 15.64 | $15.77 | 95200 |
| 2023-02-15 | 15.55 | $15.52 | 125821 |
| 2023-02-14 | 15.51 | $15.52 | 117800 |
| 2023-02-13 | 15.46 | $15.31 | 107600 |
| 2023-02-10 | 15.45 | $15.04 | 139613 |
| 2023-02-09 | 15.53 | $14.89 | 123715 |
| 2023-02-08 | 15.65 | $15.14 | 102100 |
| 2023-02-07 | 15.72 | $15.09 | 152100 |
| 2023-02-06 | 15.81 | $14.92 | 190821 |
| 2023-02-03 | 15.96 | $15.60 | 178823 |
| 2023-02-02 | 15.91 | $15.72 | 294917 |
| 2023-02-01 | 15.81 | $15.77 | 254337 |
| 2023-01-31 | 15.64 | $15.61 | 193200 |
| 2023-01-30 | 15.49 | $15.34 | 187411 |
| 2023-01-27 | 15.36 | $15.03 | 224000 |
| 2023-01-26 | 15.30 | $15.54 | 123338 |
| 2023-01-25 | 15.05 | $15.45 | 110200 |
| 2023-01-24 | 14.76 | $15.50 | 218400 |
| 2023-01-23 | 14.37 | $15.07 | 196900 |
| 2023-01-20 | 14.04 | $14.70 | 450442 |
| 2023-01-19 | 13.73 | $13.68 | 258752 |
| 2023-01-18 | 13.68 | $13.43 | 141030 |
| 2023-01-17 | 13.68 | $13.73 | 211000 |
| 2023-01-13 | 13.59 | $13.38 | 212023 |
| 2023-01-12 | 13.58 | $13.65 | 207500 |
| 2023-01-11 | 13.48 | $13.76 | 121136 |
| 2023-01-10 | 13.31 | $13.44 | 92300 |
| 2023-01-09 | 13.20 | $13.27 | 148627 |
| 2023-01-06 | 13.11 | $13.25 | 139900 |
| 2023-01-05 | 13.01 | $12.92 | 123800 |
| 2023-01-04 | 12.98 | $12.68 | 125300 |
| 2023-01-03 | 13.02 | $12.75 | 246300 |
| 2022-12-30 | 13.04 | $13.12 | 212316 |
| 2022-12-29 | 12.94 | $13.25 | 159320 |
| 2022-12-28 | 12.77 | $13.20 | 467400 |
| 2022-12-27 | 12.58 | $12.83 | 234633 |
| 2022-12-23 | 12.46 | $12.70 | 137700 |
| 2022-12-22 | 12.35 | $12.29 | 108200 |
| 2022-12-21 | 12.34 | $12.59 | 380232 |
| 2022-12-20 | 12.23 | $12.25 | 235706 |
| 2022-12-19 | 12.20 | $12.18 | 265906 |
| 2022-12-16 | 12.18 | $11.92 | 202900 |
| 2022-12-15 | 12.24 | $12.03 | 229600 |
| 2022-12-14 | 12.28 | $12.07 | 397500 |
| 2022-12-13 | 12.31 | $12.21 | 190514 |
| 2022-12-12 | 12.29 | $12.05 | 227202 |
| 2022-12-09 | 12.32 | $11.83 | 148345 |
| 2022-12-08 | 12.42 | $11.99 | 140740 |
| 2022-12-07 | 12.48 | $12.15 | 215600 |
| 2022-12-06 | 12.50 | $12.27 | 344949 |
| 2022-12-05 | 12.48 | $12.46 | 159900 |
| 2022-12-02 | 12.39 | $12.61 | 182335 |
| 2022-12-01 | 12.22 | $12.48 | 192300 |
| 2022-11-30 | 12.05 | $12.18 | 293700 |
| 2022-11-29 | 11.93 | $11.94 | 454311 |
| 2022-11-28 | 11.86 | $11.94 | 141300 |
| 2022-11-25 | 11.77 | $11.98 | 90100 |
| 2022-11-23 | 11.64 | $11.85 | 273119 |
| 2022-11-22 | 11.51 | $11.62 | 172122 |
| 2022-11-21 | 11.43 | $11.22 | 255000 |
| 2022-11-18 | 11.46 | $11.22 | 420546 |
| 2022-11-17 | 11.48 | $11.45 | 260825 |
| 2022-11-16 | 11.44 | $11.37 | 171800 |
| 2022-11-15 | 11.40 | $11.37 | 215241 |
| 2022-11-14 | 11.36 | $11.31 | 249642 |
| 2022-11-11 | 11.32 | $11.36 | 133349 |
| 2022-11-10 | 11.25 | $11.21 | 173819 |
| 2022-11-09 | 11.22 | $10.99 | 226229 |
| 2022-11-08 | 11.23 | $11.43 | 250003 |
| 2022-11-07 | 11.12 | $11.24 | 84200 |
| 2022-11-04 | 11.03 | $11.27 | 106600 |
| 2022-11-03 | 10.91 | $10.90 | 88635 |
| 2022-11-02 | 10.88 | $10.91 | 139049 |
| 2022-11-01 | 10.83 | $11.18 | 207002 |
| 2022-10-31 | 10.69 | $10.81 | 81804 |
| 2022-10-28 | 10.64 | $10.89 | 160204 |
| 2022-10-27 | 10.55 | $10.71 | 462812 |
| 2022-10-26 | 10.49 | $10.40 | 186316 |
| 2022-10-25 | 10.53 | $10.41 | 164437 |
| 2022-10-24 | 10.56 | $10.36 | 135600 |
| 2022-10-21 | 10.62 | $10.64 | 162413 |
| 2022-10-20 | 10.61 | $10.45 | 135500 |
| 2022-10-19 | 10.65 | $10.47 | 308801 |
| 2022-10-18 | 10.69 | $10.84 | 239030 |
| 2022-10-17 | 10.63 | $10.66 | 145628 |
| 2022-10-14 | 10.61 | $10.35 | 209613 |
| 2022-10-13 | 10.68 | $10.56 | 184349 |
| 2022-10-12 | 10.70 | $10.34 | 232124 |
| 2022-10-11 | 10.79 | $10.57 | 415115 |
| 2022-10-10 | 10.83 | $10.76 | 89200 |
| 2022-10-07 | 10.82 | $10.74 | 118600 |
| 2022-10-06 | 10.80 | $11.12 | 192919 |
| 2022-10-05 | 10.67 | $10.96 | 114124 |
| 2022-10-04 | 10.55 | $11.11 | 171642 |
| 2022-10-03 | 10.36 | $10.99 | 207525 |
| 2022-09-30 | 10.17 | $10.78 | 538300 |
| 2022-09-29 | 10.00 | $10.58 | 337544 |
| 2022-09-28 | 9.87 | $10.78 | 690200 |
| 2022-09-27 | 9.65 | $9.60 | 1.1M |
| 2022-09-26 | 9.77 | $9.47 | 507700 |
| 2022-09-23 | 9.95 | $9.51 | 493200 |
| 2022-09-22 | 10.17 | $9.92 | 342300 |
| 2022-09-21 | 10.32 | $9.95 | 655700 |
| 2022-09-20 | 10.49 | $10.09 | 358100 |
| 2022-09-19 | 10.66 | $10.43 | 303213 |
| 2022-09-16 | 10.75 | $10.34 | 484610 |
| 2022-09-15 | 10.90 | $10.52 | 228500 |
| 2022-09-14 | 11.03 | $10.72 | 113210 |
| 2022-09-13 | 11.12 | $10.83 | 118100 |
| 2022-09-12 | 11.20 | $11.36 | 171424 |
| 2022-09-09 | 11.12 | $11.10 | 159000 |
| 2022-09-08 | 11.11 | $11.00 | 106137 |
| 2022-09-07 | 11.13 | $11.05 | 386301 |
| 2022-09-06 | 11.14 | $11.09 | 512745 |
| 2022-09-02 | 11.13 | $11.40 | 450300 |
| 2022-09-01 | 11.03 | $10.88 | 183400 |
| 2022-08-31 | 11.07 | $10.93 | 237945 |
| 2022-08-30 | 11.10 | $11.18 | 183300 |
| 2022-08-29 | 11.06 | $11.27 | 194010 |
| 2022-08-26 | 10.98 | $11.13 | 303200 |
| 2022-08-25 | 10.93 | $11.26 | 302223 |
| 2022-08-24 | 10.83 | $10.84 | 108400 |
| 2022-08-23 | 10.84 | $10.89 | 340924 |
| 2022-08-22 | 10.85 | $10.74 | 227848 |
| 2022-08-19 | 10.90 | $10.61 | 209612 |
| 2022-08-18 | 11.01 | $10.93 | 203048 |
| 2022-08-17 | 11.05 | $11.11 | 163700 |
| 2022-08-16 | 11.04 | $11.21 | 162600 |
| 2022-08-15 | 10.99 | $11.17 | 279600 |
| 2022-08-12 | 10.96 | $11.21 | 206100 |
| 2022-08-11 | 10.90 | $11.05 | 192325 |
| 2022-08-10 | 10.89 | $11.05 | 372818 |
| 2022-08-09 | 10.88 | $10.82 | 367915 |
| 2022-08-08 | 10.95 | $10.98 | 395000 |
| 2022-08-05 | 10.99 | $10.82 | 453000 |
| 2022-08-04 | 11.09 | $10.88 | 401719 |
| 2022-08-03 | 11.19 | $11.34 | 325728 |
| 2022-08-02 | 11.18 | $11.23 | 662021 |
| 2022-08-01 | 11.20 | $11.52 | 368835 |
| 2022-07-29 | 11.15 | $11.54 | 219400 |
| 2022-07-28 | 11.08 | $11.47 | 280526 |
| 2022-07-27 | 11.02 | $11.54 | 305913 |
| 2022-07-26 | 10.93 | $11.29 | 300330 |
| 2022-07-25 | 10.92 | $11.15 | 274501 |
| 2022-07-22 | 10.95 | $11.04 | 423500 |
| 2022-07-21 | 11.03 | $11.25 | 103725 |
| 2022-07-20 | 11.08 | $11.39 | 354700 |
| 2022-07-19 | 11.10 | $11.27 | 346502 |
| 2022-07-18 | 11.17 | $11.27 | 218000 |
| 2022-07-15 | 11.27 | $11.28 | 313126 |
| 2022-07-14 | 11.40 | $10.99 | 465400 |
| 2022-07-13 | 11.66 | $11.55 | 210600 |
| 2022-07-12 | 11.80 | $11.28 | 296100 |
| 2022-07-11 | 12.07 | $11.59 | 227400 |
| 2022-07-08 | 12.31 | $12.25 | 535700 |
| 2022-07-07 | 12.39 | $12.50 | 278800 |
| 2022-07-06 | 12.42 | $12.47 | 394312 |
| 2022-07-05 | 12.47 | $12.60 | 1.2M |
| 2022-07-01 | 12.49 | $12.53 | 272900 |
| 2022-06-30 | 12.55 | $12.63 | 195819 |
| 2022-06-29 | 12.59 | $12.61 | 175645 |
| 2022-06-28 | 12.65 | $12.65 | 321200 |
| 2022-06-27 | 12.72 | $12.92 | 129451 |
| 2022-06-24 | 12.73 | $12.69 | 153725 |
| 2022-06-23 | 12.81 | $12.54 | 209400 |
| 2022-06-22 | 12.97 | $12.69 | 288400 |
| 2022-06-21 | 13.11 | $12.85 | 202363 |
| 2022-06-17 | 13.24 | $12.81 | 235200 |
| 2022-06-16 | 13.41 | $12.97 | 261600 |
| 2022-06-15 | 13.57 | $13.14 | 113400 |
| 2022-06-14 | 13.72 | $13.06 | 154631 |
| 2022-06-13 | 13.91 | $13.10 | 170400 |
| 2022-06-10 | 14.14 | $13.51 | 134433 |
| 2022-06-09 | 14.29 | $13.94 | 181700 |
| 2022-06-08 | 14.32 | $14.10 | 97300 |
| 2022-06-07 | 14.31 | $14.23 | 183600 |
| 2022-06-06 | 14.25 | $14.21 | 125420 |
| 2022-06-03 | 14.17 | $14.27 | 101600 |
| 2022-06-02 | 14.06 | $14.44 | 194000 |
| 2022-06-01 | 13.86 | $14.20 | 223500 |
| 2022-05-31 | 13.69 | $14.01 | 435800 |
| 2022-05-27 | 13.55 | $13.68 | 161200 |
| 2022-05-26 | 13.47 | $13.70 | 303100 |
| 2022-05-25 | 13.38 | $13.57 | 132701 |
| 2022-05-24 | 13.30 | $13.59 | 235900 |
| 2022-05-23 | 13.20 | $13.45 | 156600 |
| 2022-05-20 | 13.13 | $13.38 | 104523 |
| 2022-05-19 | 13.07 | $13.36 | 130900 |
| 2022-05-18 | 13.00 | $13.10 | 191802 |
| 2022-05-17 | 13.00 | $13.37 | 188600 |
| 2022-05-16 | 12.92 | $13.24 | 209404 |
| 2022-05-13 | 12.87 | $13.12 | 226700 |
| 2022-05-12 | 12.85 | $13.14 | 82622 |
| 2022-05-11 | 12.83 | $12.96 | 175000 |
| 2022-05-10 | 12.87 | $12.89 | 164211 |
| 2022-05-09 | 12.95 | $12.88 | 153606 |
| 2022-05-06 | 13.05 | $13.06 | 173845 |
| 2022-05-05 | 13.12 | $13.29 | 143800 |
| 2022-05-04 | 13.15 | $13.61 | 158816 |
| 2022-05-03 | 13.08 | $13.06 | 76800 |
| 2022-05-02 | 13.18 | $12.94 | 156212 |
| 2022-04-29 | 13.35 | $13.34 | 97500 |
| 2022-04-28 | 13.43 | $13.37 | 120545 |
| 2022-04-27 | 13.54 | $13.37 | 136841 |
| 2022-04-26 | 13.66 | $13.34 | 497800 |
| 2022-04-25 | 13.84 | $13.40 | 290203 |
| 2022-04-22 | 14.03 | $13.81 | 152700 |
| 2022-04-21 | 14.15 | $14.03 | 142700 |
| 2022-04-20 | 14.22 | $14.19 | 140740 |
| 2022-04-19 | 14.26 | $14.11 | 140600 |
| 2022-04-18 | 14.34 | $14.19 | 55149 |
| 2022-04-14 | 14.41 | $14.19 | 105538 |
| 2022-04-13 | 14.50 | $14.24 | 105700 |
| 2022-04-12 | 14.59 | $14.28 | 100538 |
| 2022-04-11 | 14.70 | $14.34 | 178900 |
| 2022-04-08 | 14.80 | $14.49 | 115700 |
| 2022-04-07 | 14.89 | $14.54 | 220900 |
| 2022-04-06 | 14.98 | $14.70 | 97900 |
| 2022-04-05 | 15.03 | $15.01 | 93623 |
| 2022-04-04 | 15.00 | $15.18 | 60400 |
| 2022-04-01 | 14.90 | $15.19 | 134214 |
| 2022-03-31 | 14.79 | $14.96 | 66300 |
| 2022-03-30 | 14.72 | $14.84 | 189200 |
| 2022-03-29 | 14.67 | $15.11 | 135900 |
| 2022-03-28 | 14.53 | $14.97 | 87520 |
| 2022-03-25 | 14.40 | $15.07 | 135200 |
| 2022-03-24 | 14.22 | $14.79 | 160822 |
| 2022-03-23 | 14.10 | $14.33 | 189947 |
| 2022-03-22 | 14.10 | $14.72 | 135242 |
| 2022-03-21 | 13.98 | $14.80 | 196908 |
| 2022-03-18 | 13.82 | $14.55 | 236900 |
| 2022-03-17 | 13.71 | $14.52 | 150036 |
| 2022-03-16 | 13.61 | $14.34 | 149211 |
| 2022-03-15 | 13.55 | $13.71 | 201043 |
| 2022-03-14 | 13.69 | $13.57 | 242331 |
| 2022-03-11 | 13.92 | $13.88 | 135500 |
| 2022-03-10 | 14.11 | $13.92 | 284000 |
| 2022-03-09 | 14.35 | $14.49 | 146617 |
| 2022-03-08 | 14.47 | $14.02 | 169100 |
| 2022-03-07 | 14.78 | $13.84 | 169913 |
| 2022-03-04 | 15.22 | $14.55 | 193300 |
| 2022-03-03 | 15.53 | $14.95 | 127200 |
| 2022-03-02 | 15.80 | $14.93 | 160100 |
| 2022-03-01 | 16.14 | $14.95 | 257530 |
| 2022-02-28 | 16.54 | $15.98 | 135511 |
| 2022-02-25 | 16.71 | $16.59 | 243716 |
| 2022-02-24 | 16.72 | $16.54 | 370826 |
| 2022-02-23 | 16.75 | $17.14 | 302100 |
| 2022-02-22 | 16.58 | $16.80 | 121525 |
| 2022-02-18 | 16.49 | $16.51 | 222382 |
| 2022-02-17 | 16.48 | $16.69 | 78715 |
| 2022-02-16 | 16.39 | $16.80 | 113025 |
| 2022-02-15 | 16.26 | $16.57 | 105500 |
| 2022-02-14 | 16.17 | $16.37 | 141900 |
| 2022-02-11 | 16.13 | $16.59 | 207800 |
| 2022-02-10 | 16.01 | $16.39 | 148540 |
| 2022-02-09 | 15.93 | $16.10 | 140813 |
| 2022-02-08 | 15.93 | $15.70 | 167805 |
| 2022-02-07 | 16.05 | $15.54 | 149000 |
| 2022-02-04 | 16.26 | $15.59 | 74107 |
| 2022-02-03 | 16.50 | $15.75 | 150604 |
| 2022-02-02 | 16.74 | $16.51 | 77100 |
| 2022-02-01 | 16.79 | $16.55 | 59518 |
| 2022-01-31 | 16.84 | $16.67 | 133400 |
| 2022-01-28 | 16.86 | $16.52 | 87300 |
| 2022-01-27 | 16.93 | $16.63 | 62900 |
| 2022-01-26 | 16.98 | $16.61 | 68400 |
| 2022-01-25 | 17.04 | $16.77 | 122800 |
| 2022-01-24 | 17.05 | $16.82 | 200011 |
| 2022-01-21 | 17.05 | $17.64 | 194500 |
| 2022-01-20 | 16.79 | $16.71 | 197516 |
| 2022-01-19 | 16.76 | $16.55 | 76314 |
| 2022-01-18 | 16.77 | $16.83 | 95800 |
| 2022-01-14 | 16.69 | $17.13 | 121415 |
| 2022-01-13 | 16.49 | $16.74 | 113238 |
| 2022-01-12 | 16.38 | $16.61 | 122900 |
| 2022-01-11 | 16.28 | $16.59 | 113600 |
| 2022-01-10 | 16.16 | $16.19 | 76735 |
| 2022-01-07 | 16.15 | $16.15 | 74600 |
| 2022-01-06 | 16.15 | $16.05 | 56539 |
| 2022-01-05 | 16.18 | $16.04 | 117700 |
| 2022-01-04 | 16.22 | $16.57 | 93410 |
| 2022-01-03 | 16.10 | $16.62 | 77018 |
| 2021-12-31 | 15.94 | $16.41 | 50723 |
| 2021-12-30 | 15.82 | $16.12 | 68700 |
| 2021-12-29 | 15.76 | $16.14 | 63000 |
| 2021-12-28 | 15.70 | $16.07 | 108422 |
| 2021-12-27 | 15.64 | $16.10 | 81215 |
| 2021-12-23 | 15.57 | $15.77 | 143332 |
| 2021-12-22 | 15.60 | $15.68 | 118200 |
| 2021-12-21 | 15.67 | $15.72 | 245700 |
| 2021-12-20 | 15.75 | $15.40 | 297532 |
| 2021-12-17 | 15.95 | $16.22 | 132300 |
| 2021-12-16 | 15.95 | $16.09 | 134305 |
| 2021-12-15 | 15.99 | $16.17 | 95405 |
| 2021-12-14 | 16.03 | $16.08 | 122710 |
| 2021-12-13 | 16.10 | $16.27 | 106927 |
| 2021-12-10 | 16.15 | $16.40 | 86300 |
| 2021-12-09 | 16.16 | $16.54 | 94700 |
| 2021-12-08 | 16.15 | $16.53 | 82327 |
| 2021-12-07 | 16.14 | $16.55 | 121800 |
| 2021-12-06 | 16.13 | $16.20 | 152109 |
| 2021-12-03 | 16.24 | $16.00 | 146300 |
| 2021-12-02 | 16.44 | $16.26 | 97317 |
| 2021-12-01 | 16.62 | $16.09 | 127541 |
| 2021-11-30 | 16.89 | $16.07 | 209600 |
| 2021-11-29 | 17.24 | $16.10 | 180842 |
| 2021-11-26 | 17.65 | $15.93 | 224200 |
| 2021-11-24 | 18.21 | $16.73 | 158000 |
| 2021-11-23 | 18.64 | $18.26 | 185342 |
| 2021-11-22 | 18.66 | $18.74 | 172315 |
| 2021-11-19 | 18.54 | $17.74 | 160100 |
| 2021-11-18 | 18.69 | $17.79 | 113223 |
| 2021-11-17 | 18.86 | $17.83 | 109200 |
| 2021-11-16 | 19.04 | $18.10 | 179339 |
| 2021-11-15 | 19.16 | $18.73 | 300000 |
| 2021-11-12 | 19.10 | $18.84 | 183700 |
| 2021-11-11 | 18.97 | $19.43 | 136400 |
| 2021-11-10 | 18.62 | $18.86 | 118300 |
| 2021-11-09 | 18.36 | $18.78 | 131300 |
| 2021-11-08 | 18.06 | $18.27 | 102617 |
| 2021-11-05 | 17.85 | $18.52 | 258836 |
| 2021-11-04 | 17.51 | $18.48 | 281000 |
| 2021-11-03 | 17.09 | $17.50 | 201781 |
| 2021-11-02 | 16.90 | $17.09 | 217400 |
| 2021-11-01 | 16.79 | $17.41 | 141700 |
| 2021-10-29 | 16.56 | $16.91 | 293932 |
| 2021-10-28 | 16.44 | $16.82 | 266500 |
| 2021-10-27 | 16.32 | $16.51 | 223600 |
| 2021-10-26 | 16.28 | $16.89 | 291000 |
| 2021-10-25 | 16.12 | $16.71 | 167317 |
| 2021-10-22 | 15.98 | $16.40 | 111000 |
| 2021-10-21 | 15.92 | $16.07 | 274802 |
| 2021-10-20 | 15.96 | $16.67 | 294047 |
| 2021-10-19 | 15.83 | $16.05 | 230700 |
| 2021-10-18 | 15.87 | $16.37 | 154001 |
| 2021-10-15 | 15.84 | $16.01 | 116200 |
| 2021-10-14 | 15.92 | $15.98 | 89718 |
| 2021-10-13 | 16.04 | $16.24 | 139214 |
| 2021-10-12 | 16.12 | $16.50 | 121535 |
| 2021-10-11 | 16.14 | $16.48 | 105718 |
| 2021-10-08 | 16.19 | $16.84 | 315700 |
| 2021-10-07 | 16.16 | $16.50 | 258500 |
| 2021-10-06 | 16.23 | $16.07 | 329231 |
| 2021-10-05 | 16.47 | $16.47 | 181302 |
| 2021-10-04 | 16.66 | $16.43 | 102700 |
| 2021-10-01 | 16.91 | $16.99 | 162000 |
| 2021-09-30 | 17.05 | $17.29 | 169416 |
| 2021-09-29 | 17.14 | $17.32 | 138700 |
| 2021-09-28 | 17.25 | $17.45 | 153232 |
| 2021-09-27 | 17.36 | $17.50 | 71130 |
| 2021-09-24 | 17.49 | $17.68 | 79048 |
| 2021-09-23 | 17.61 | $17.82 | 74836 |
| 2021-09-22 | 17.72 | $17.91 | 162300 |
| 2021-09-21 | 17.84 | $17.55 | 122000 |
| 2021-09-20 | 18.11 | $17.67 | 100339 |
| 2021-09-17 | 18.42 | $18.03 | 170515 |
| 2021-09-16 | 18.69 | $18.67 | 323049 |
| 2021-09-15 | 18.82 | $18.65 | 164107 |
| 2021-09-14 | 19.00 | $18.65 | 227609 |
| 2021-09-13 | 19.23 | $18.85 | 145000 |
| 2021-09-10 | 19.45 | $19.10 | 119042 |
| 2021-09-09 | 19.64 | $19.48 | 51100 |
| 2021-09-08 | 19.76 | $19.56 | 73300 |
| 2021-09-07 | 19.89 | $19.96 | 50701 |
| 2021-09-03 | 19.92 | $20.12 | 79000 |
| 2021-09-02 | 19.90 | $19.97 | 58200 |
| 2021-09-01 | 19.94 | $20.14 | 120900 |
| 2021-08-31 | 19.94 | $20.29 | 96200 |
| 2021-08-30 | 19.89 | $20.04 | 81300 |
| 2021-08-27 | 19.91 | $20.04 | 220818 |
| 2021-08-26 | 19.94 | $20.00 | 106548 |
| 2021-08-25 | 20.00 | $19.98 | 93011 |
| 2021-08-24 | 20.08 | $19.70 | 193400 |
| 2021-08-23 | 20.27 | $20.12 | 82411 |
| 2021-08-20 | 20.37 | $20.48 | 62647 |
| 2021-08-19 | 20.38 | $20.48 | 217100 |
| 2021-08-18 | 20.39 | $20.29 | 217813 |
| 2021-08-17 | 20.47 | $20.33 | 91941 |
| 2021-08-16 | 20.55 | $20.10 | 166307 |
| 2021-08-13 | 20.73 | $20.03 | 114100 |
| 2021-08-12 | 20.96 | $20.53 | 109000 |
| 2021-08-11 | 21.09 | $21.01 | 107300 |
| 2021-08-10 | 21.09 | $21.17 | 106100 |
| 2021-08-09 | 21.03 | $20.83 | 45240 |
| 2021-08-06 | 21.07 | $20.76 | 190716 |
| 2021-08-05 | 21.13 | $20.97 | 139400 |
| 2021-08-04 | 21.13 | $21.18 | 126744 |
| 2021-08-03 | 21.07 | $21.00 | 193000 |
| 2021-08-02 | 21.04 | $20.75 | 174212 |
| 2021-07-30 | 21.08 | $21.26 | 159400 |
| 2021-07-29 | 20.95 | $21.39 | 143516 |
| 2021-07-28 | 20.76 | $20.82 | 133726 |
| 2021-07-27 | 20.70 | $20.61 | 209100 |
| 2021-07-26 | 20.69 | $20.59 | 59800 |
| 2021-07-23 | 20.67 | $20.50 | 68810 |
| 2021-07-22 | 20.68 | $20.54 | 183000 |
| 2021-07-21 | 20.67 | $20.31 | 226208 |
| 2021-07-20 | 20.72 | $20.63 | 128700 |
| 2021-07-19 | 20.68 | $20.27 | 519900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.35
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.14
Average
48.49
Maximum
82.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.35 | $11.41 | 29307 |
| 2026-07-15 | 50.01 | $11.32 | 199400 |
| 2026-07-14 | 46.76 | $11.11 | 327100 |
| 2026-07-13 | 45.48 | $11.03 | 86200 |
| 2026-07-10 | 46.41 | $11.10 | 126200 |
| 2026-07-09 | 44.24 | $10.96 | 178913 |
| 2026-07-08 | 43.31 | $10.90 | 75647 |
| 2026-07-07 | 46.12 | $11.13 | 78100 |
| 2026-07-06 | 48.18 | $11.29 | 379738 |
| 2026-07-02 | 45.28 | $11.09 | 438100 |
| 2026-07-01 | 40.69 | $10.80 | 201413 |
| 2026-06-30 | 45.71 | $11.20 | 396100 |
| 2026-06-29 | 45.39 | $11.18 | 65326 |
| 2026-06-26 | 48.22 | $11.39 | 235744 |
| 2026-06-25 | 45.77 | $11.23 | 46000 |
| 2026-06-24 | 44.37 | $11.14 | 52112 |
| 2026-06-23 | 47.76 | $11.40 | 71708 |
| 2026-06-22 | 47.90 | $11.41 | 88027 |
| 2026-06-18 | 46.03 | $11.28 | 56028 |
| 2026-06-17 | 47.91 | $11.43 | 76900 |
| 2026-06-16 | 51.67 | $11.71 | 68300 |
| 2026-06-15 | 52.79 | $11.79 | 83319 |
| 2026-06-12 | 49.25 | $11.52 | 43907 |
| 2026-06-11 | 48.71 | $11.48 | 96200 |
| 2026-06-10 | 41.29 | $10.98 | 78300 |
| 2026-06-09 | 42.58 | $11.09 | 150900 |
| 2026-06-08 | 39.82 | $10.92 | 105933 |
| 2026-06-05 | 41.03 | $11.03 | 87316 |
| 2026-06-04 | 42.71 | $11.18 | 101900 |
| 2026-06-03 | 43.50 | $11.25 | 78500 |
| 2026-06-02 | 46.17 | $11.48 | 97723 |
| 2026-06-01 | 49.30 | $11.73 | 136448 |
| 2026-05-29 | 49.94 | $11.78 | 401405 |
| 2026-05-28 | 49.69 | $11.76 | 177900 |
| 2026-05-27 | 53.75 | $12.08 | 1.3M |
| 2026-05-26 | 50.25 | $11.79 | 95200 |
| 2026-05-22 | 46.82 | $11.53 | 83116 |
| 2026-05-21 | 49.30 | $11.73 | 56002 |
| 2026-05-20 | 47.99 | $11.63 | 75600 |
| 2026-05-19 | 45.87 | $11.47 | 88119 |
| 2026-05-18 | 47.48 | $11.61 | 218000 |
| 2026-05-15 | 44.29 | $11.37 | 80600 |
| 2026-05-14 | 49.01 | $11.77 | 70500 |
| 2026-05-13 | 49.63 | $11.82 | 102800 |
| 2026-05-12 | 48.63 | $11.74 | 136443 |
| 2026-05-11 | 49.45 | $11.81 | 92818 |
| 2026-05-08 | 50.96 | $11.94 | 122805 |
| 2026-05-07 | 52.00 | $12.03 | 166049 |
| 2026-05-06 | 51.37 | $11.97 | 145225 |
| 2026-05-05 | 44.56 | $11.38 | 186400 |
| 2026-05-04 | 40.40 | $11.07 | 111300 |
| 2026-05-01 | 41.74 | $11.21 | 100800 |
| 2026-04-30 | 43.93 | $11.43 | 155600 |
| 2026-04-29 | 36.30 | $10.90 | 201700 |
| 2026-04-28 | 39.16 | $11.20 | 94400 |
| 2026-04-27 | 40.38 | $11.32 | 138200 |
| 2026-04-24 | 41.70 | $11.45 | 178720 |
| 2026-04-23 | 37.82 | $11.19 | 351027 |
| 2026-04-22 | 41.79 | $11.58 | 313316 |
| 2026-04-21 | 43.11 | $11.70 | 163425 |
| 2026-04-20 | 47.77 | $12.09 | 221406 |
| 2026-04-17 | 50.57 | $12.30 | 304633 |
| 2026-04-16 | 49.64 | $12.23 | 88717 |
| 2026-04-15 | 48.72 | $12.16 | 73230 |
| 2026-04-14 | 50.09 | $12.27 | 89520 |
| 2026-04-13 | 52.24 | $12.44 | 172500 |
| 2026-04-10 | 53.53 | $12.54 | 102800 |
| 2026-04-09 | 51.95 | $12.40 | 124041 |
| 2026-04-08 | 49.40 | $12.18 | 105500 |
| 2026-04-07 | 44.13 | $11.77 | 115119 |
| 2026-04-06 | 46.25 | $11.96 | 80300 |
| 2026-04-02 | 43.11 | $11.73 | 162701 |
| 2026-04-01 | 43.21 | $11.74 | 174208 |
| 2026-03-31 | 37.62 | $11.35 | 228686 |
| 2026-03-30 | 33.81 | $11.11 | 142309 |
| 2026-03-27 | 32.84 | $11.05 | 123638 |
| 2026-03-26 | 27.97 | $10.76 | 217500 |
| 2026-03-25 | 29.73 | $11.01 | 225000 |
| 2026-03-24 | 30.39 | $11.10 | 300900 |
| 2026-03-23 | 31.49 | $11.25 | 217504 |
| 2026-03-20 | 30.69 | $11.20 | 317000 |
| 2026-03-19 | 34.24 | $11.67 | 471332 |
| 2026-03-18 | 32.18 | $11.54 | 247209 |
| 2026-03-17 | 33.89 | $11.76 | 248100 |
| 2026-03-16 | 33.89 | $11.76 | 197000 |
| 2026-03-13 | 32.11 | $11.64 | 178413 |
| 2026-03-12 | 32.11 | $11.64 | 409600 |
| 2026-03-11 | 34.48 | $11.98 | 232717 |
| 2026-03-10 | 34.62 | $12.00 | 374921 |
| 2026-03-09 | 33.04 | $11.88 | 276938 |
| 2026-03-06 | 31.34 | $11.75 | 191805 |
| 2026-03-05 | 32.87 | $12.00 | 259000 |
| 2026-03-04 | 38.16 | $12.75 | 527100 |
| 2026-03-03 | 33.84 | $12.43 | 463200 |
| 2026-03-02 | 38.47 | $13.01 | 268442 |
| 2026-02-27 | 41.54 | $13.34 | 150549 |
| 2026-02-26 | 43.02 | $13.49 | 231900 |
| 2026-02-25 | 45.49 | $13.73 | 491649 |
| 2026-02-24 | 51.19 | $14.22 | 428111 |
| 2026-02-23 | 47.90 | $13.96 | 147100 |
| 2026-02-20 | 49.36 | $14.08 | 109749 |
| 2026-02-19 | 49.11 | $14.06 | 281200 |
| 2026-02-18 | 51.61 | $14.27 | 89200 |
| 2026-02-17 | 51.84 | $14.29 | 95800 |
| 2026-02-13 | 54.85 | $14.54 | 179120 |
| 2026-02-12 | 54.75 | $14.53 | 143730 |
| 2026-02-11 | 57.91 | $14.79 | 206940 |
| 2026-02-10 | 55.47 | $14.53 | 103600 |
| 2026-02-09 | 58.83 | $14.80 | 154727 |
| 2026-02-06 | 55.81 | $14.48 | 205700 |
| 2026-02-05 | 52.62 | $14.17 | 212934 |
| 2026-02-04 | 53.69 | $14.26 | 246944 |
| 2026-02-03 | 61.03 | $14.82 | 373575 |
| 2026-02-02 | 57.69 | $14.48 | 171000 |
| 2026-01-30 | 60.44 | $14.67 | 152600 |
| 2026-01-29 | 67.88 | $15.13 | 206017 |
| 2026-01-28 | 66.34 | $14.95 | 168700 |
| 2026-01-27 | 71.79 | $15.25 | 136300 |
| 2026-01-26 | 70.48 | $15.08 | 250600 |
| 2026-01-23 | 68.09 | $14.79 | 171112 |
| 2026-01-22 | 68.64 | $14.82 | 181600 |
| 2026-01-21 | 67.13 | $14.64 | 184000 |
| 2026-01-20 | 63.43 | $14.24 | 203500 |
| 2026-01-16 | 60.01 | $13.92 | 207528 |
| 2026-01-15 | 63.17 | $14.10 | 188900 |
| 2026-01-14 | 68.70 | $14.39 | 76000 |
| 2026-01-13 | 67.78 | $14.29 | 217209 |
| 2026-01-12 | 66.56 | $14.16 | 196500 |
| 2026-01-09 | 65.11 | $14.01 | 238900 |
| 2026-01-08 | 62.87 | $13.79 | 190500 |
| 2026-01-07 | 59.37 | $13.48 | 390349 |
| 2026-01-06 | 57.28 | $13.31 | 197248 |
| 2026-01-05 | 54.39 | $13.09 | 173028 |
| 2026-01-02 | 48.01 | $12.67 | 87706 |
| 2025-12-31 | 49.41 | $12.76 | 58414 |
| 2025-12-30 | 50.03 | $12.80 | 84600 |
| 2025-12-29 | 48.50 | $12.70 | 147110 |
| 2025-12-26 | 52.98 | $12.99 | 125800 |
| 2025-12-24 | 47.76 | $12.66 | 80549 |
| 2025-12-23 | 48.23 | $12.69 | 165449 |
| 2025-12-22 | 45.73 | $12.54 | 297200 |
| 2025-12-19 | 45.23 | $12.51 | 153200 |
| 2025-12-18 | 44.75 | $12.48 | 246729 |
| 2025-12-17 | 44.59 | $12.47 | 256705 |
| 2025-12-16 | 48.47 | $12.77 | 262100 |
| 2025-12-15 | 53.00 | $13.08 | 112425 |
| 2025-12-12 | 57.80 | $13.37 | 86100 |
| 2025-12-11 | 55.42 | $13.19 | 96200 |
| 2025-12-10 | 52.14 | $12.96 | 119000 |
| 2025-12-09 | 50.02 | $12.82 | 249824 |
| 2025-12-08 | 52.55 | $12.98 | 109840 |
| 2025-12-05 | 51.98 | $12.94 | 208324 |
| 2025-12-04 | 55.85 | $13.18 | 260118 |
| 2025-12-03 | 60.29 | $13.43 | 279600 |
| 2025-12-02 | 60.48 | $13.44 | 237239 |
| 2025-12-01 | 61.72 | $13.51 | 157009 |
| 2025-11-28 | 60.28 | $13.38 | 57033 |
| 2025-11-26 | 59.15 | $13.28 | 270200 |
| 2025-11-25 | 55.95 | $13.01 | 262700 |
| 2025-11-24 | 51.98 | $12.71 | 168124 |
| 2025-11-21 | 51.28 | $12.66 | 193828 |
| 2025-11-20 | 52.89 | $12.77 | 352145 |
| 2025-11-19 | 54.20 | $12.86 | 126800 |
| 2025-11-18 | 56.27 | $13.00 | 164416 |
| 2025-11-17 | 58.54 | $13.15 | 277113 |
| 2025-11-14 | 56.31 | $12.95 | 203440 |
| 2025-11-13 | 60.00 | $13.19 | 155400 |
| 2025-11-12 | 59.15 | $13.11 | 143803 |
| 2025-11-11 | 55.45 | $12.78 | 148900 |
| 2025-11-10 | 51.81 | $12.49 | 69500 |
| 2025-11-07 | 50.34 | $12.38 | 123600 |
| 2025-11-06 | 48.17 | $12.22 | 173700 |
| 2025-11-05 | 56.38 | $12.78 | 116900 |
| 2025-11-04 | 55.08 | $12.68 | 88625 |
| 2025-11-03 | 59.09 | $12.92 | 109900 |
| 2025-10-31 | 58.85 | $12.90 | 104432 |
| 2025-10-30 | 57.20 | $12.76 | 93029 |
| 2025-10-29 | 57.36 | $12.77 | 70948 |
| 2025-10-28 | 59.68 | $12.92 | 85734 |
| 2025-10-27 | 61.41 | $13.03 | 176235 |
| 2025-10-24 | 54.04 | $12.39 | 147100 |
| 2025-10-23 | 57.64 | $12.61 | 84300 |
| 2025-10-22 | 53.35 | $12.29 | 70932 |
| 2025-10-21 | 55.00 | $12.39 | 56134 |
| 2025-10-20 | 59.56 | $12.65 | 115023 |
| 2025-10-17 | 57.90 | $12.52 | 277000 |
| 2025-10-16 | 55.50 | $12.34 | 180245 |
| 2025-10-15 | 52.66 | $12.14 | 80026 |
| 2025-10-14 | 48.08 | $11.85 | 150254 |
| 2025-10-13 | 46.03 | $11.73 | 204940 |
| 2025-10-10 | 42.43 | $11.53 | 146200 |
| 2025-10-09 | 47.38 | $11.86 | 116400 |
| 2025-10-08 | 47.21 | $11.85 | 112704 |
| 2025-10-07 | 42.00 | $11.57 | 103800 |
| 2025-10-06 | 43.91 | $11.70 | 132639 |
| 2025-10-03 | 42.58 | $11.63 | 80800 |
| 2025-10-02 | 42.86 | $11.65 | 78900 |
| 2025-10-01 | 45.23 | $11.82 | 194500 |
| 2025-09-30 | 49.86 | $12.12 | 143700 |
| 2025-09-29 | 50.68 | $12.17 | 114204 |
| 2025-09-26 | 47.39 | $11.97 | 76200 |
| 2025-09-25 | 42.85 | $11.72 | 103530 |
| 2025-09-24 | 46.84 | $11.98 | 188300 |
| 2025-09-23 | 44.97 | $11.88 | 77202 |
| 2025-09-22 | 43.46 | $11.80 | 264300 |
| 2025-09-19 | 41.35 | $11.69 | 146200 |
| 2025-09-18 | 40.78 | $11.66 | 143700 |
| 2025-09-17 | 44.34 | $11.92 | 106800 |
| 2025-09-16 | 49.03 | $12.22 | 70400 |
| 2025-09-15 | 49.19 | $12.23 | 142800 |
| 2025-09-12 | 44.01 | $11.94 | 144044 |
| 2025-09-11 | 46.66 | $12.11 | 111600 |
| 2025-09-10 | 40.89 | $11.82 | 158700 |
| 2025-09-09 | 41.93 | $11.89 | 175400 |
| 2025-09-08 | 40.07 | $11.80 | 248059 |
| 2025-09-05 | 49.85 | $12.38 | 175932 |
| 2025-09-04 | 47.55 | $12.27 | 101916 |
| 2025-09-03 | 46.70 | $12.23 | 69900 |
| 2025-09-02 | 47.43 | $12.27 | 84312 |
| 2025-08-29 | 49.25 | $12.37 | 71900 |
| 2025-08-28 | 48.11 | $12.31 | 90948 |
| 2025-08-27 | 47.56 | $12.28 | 113534 |
| 2025-08-26 | 46.46 | $12.22 | 110606 |
| 2025-08-25 | 46.10 | $12.20 | 82000 |
| 2025-08-22 | 48.08 | $12.33 | 90310 |
| 2025-08-21 | 43.29 | $12.06 | 105500 |
| 2025-08-20 | 44.29 | $12.13 | 180900 |
| 2025-08-19 | 48.09 | $12.38 | 589945 |
| 2025-08-18 | 51.80 | $12.60 | 148200 |
| 2025-08-15 | 52.50 | $12.64 | 157906 |
| 2025-08-14 | 50.43 | $12.51 | 93802 |
| 2025-08-13 | 51.92 | $12.60 | 174200 |
| 2025-08-12 | 47.86 | $12.35 | 187700 |
| 2025-08-11 | 45.96 | $12.24 | 458016 |
| 2025-08-08 | 42.52 | $12.05 | 328800 |
| 2025-08-07 | 40.62 | $11.95 | 270700 |
| 2025-08-06 | 43.33 | $12.15 | 261700 |
| 2025-08-05 | 42.23 | $12.09 | 163641 |
| 2025-08-04 | 35.72 | $11.76 | 146305 |
| 2025-08-01 | 36.55 | $11.83 | 182817 |
| 2025-07-31 | 34.49 | $11.73 | 298500 |
| 2025-07-30 | 34.08 | $11.71 | 183600 |
| 2025-07-29 | 33.09 | $11.66 | 144100 |
| 2025-07-28 | 32.90 | $11.65 | 176500 |
| 2025-07-25 | 35.30 | $11.90 | 159800 |
| 2025-07-24 | 38.04 | $12.16 | 175406 |
| 2025-07-23 | 40.69 | $12.39 | 119246 |
| 2025-07-22 | 35.08 | $12.09 | 135400 |
| 2025-07-21 | 35.61 | $12.14 | 158300 |
| 2025-07-18 | 34.67 | $12.09 | 215000 |
| 2025-07-17 | 33.74 | $12.04 | 191647 |
| 2025-07-16 | 34.67 | $12.14 | 136800 |
| 2025-07-15 | 35.13 | $12.19 | 353130 |
| 2025-07-14 | 39.97 | $12.67 | 113700 |
| 2025-07-11 | 41.79 | $12.83 | 140000 |
| 2025-07-10 | 44.96 | $13.09 | 139100 |
| 2025-07-09 | 41.74 | $12.89 | 218700 |
| 2025-07-08 | 47.11 | $13.30 | 134600 |
| 2025-07-07 | 46.31 | $13.25 | 365603 |
| 2025-07-03 | 49.59 | $13.48 | 216837 |
| 2025-07-02 | 45.09 | $13.20 | 894833 |
| 2025-07-01 | 39.60 | $12.90 | 396300 |
| 2025-06-30 | 39.85 | $12.92 | 439100 |
| 2025-06-27 | 39.30 | $12.89 | 169647 |
| 2025-06-26 | 42.78 | $13.17 | 151700 |
| 2025-06-25 | 36.49 | $12.84 | 178900 |
| 2025-06-24 | 34.42 | $12.74 | 97700 |
| 2025-06-23 | 30.99 | $12.58 | 130715 |
| 2025-06-20 | 29.23 | $12.50 | 129443 |
| 2025-06-18 | 31.94 | $12.78 | 127200 |
| 2025-06-17 | 32.86 | $12.87 | 93000 |
| 2025-06-16 | 34.34 | $13.01 | 157110 |
| 2025-06-13 | 33.94 | $12.99 | 129044 |
| 2025-06-12 | 37.06 | $13.28 | 131530 |
| 2025-06-11 | 37.40 | $13.31 | 180100 |
| 2025-06-10 | 34.76 | $13.17 | 121836 |
| 2025-06-09 | 35.99 | $13.29 | 117722 |
| 2025-06-06 | 39.32 | $13.59 | 105400 |
| 2025-06-05 | 38.05 | $13.52 | 206000 |
| 2025-06-04 | 41.33 | $13.80 | 155900 |
| 2025-06-03 | 37.88 | $13.61 | 131331 |
| 2025-06-02 | 38.56 | $13.67 | 319600 |
| 2025-05-30 | 37.85 | $13.63 | 219800 |
| 2025-05-29 | 41.61 | $13.96 | 83832 |
| 2025-05-28 | 40.07 | $13.87 | 106747 |
| 2025-05-27 | 41.94 | $14.03 | 91100 |
| 2025-05-23 | 39.07 | $13.86 | 80500 |
| 2025-05-22 | 39.07 | $13.86 | 104211 |
| 2025-05-21 | 40.34 | $13.98 | 113613 |
| 2025-05-20 | 40.86 | $14.03 | 169100 |
| 2025-05-19 | 42.33 | $14.17 | 112800 |
| 2025-05-16 | 42.75 | $14.21 | 268700 |
| 2025-05-15 | 42.34 | $14.18 | 204925 |
| 2025-05-14 | 46.39 | $14.57 | 219108 |
| 2025-05-13 | 48.42 | $14.75 | 430107 |
| 2025-05-12 | 46.18 | $14.57 | 367632 |
| 2025-05-09 | 49.10 | $14.83 | 328223 |
| 2025-05-08 | 49.44 | $14.86 | 435011 |
| 2025-05-07 | 55.04 | $15.32 | 241555 |
| 2025-05-06 | 57.18 | $15.48 | 231657 |
| 2025-05-05 | 56.68 | $15.43 | 101839 |
| 2025-05-02 | 56.68 | $15.43 | 167339 |
| 2025-05-01 | 54.47 | $15.20 | 139900 |
| 2025-04-30 | 54.70 | $15.22 | 137000 |
| 2025-04-29 | 56.52 | $15.38 | 203700 |
| 2025-04-28 | 54.08 | $15.11 | 124700 |
| 2025-04-25 | 57.13 | $15.38 | 132400 |
| 2025-04-24 | 59.12 | $15.55 | 258431 |
| 2025-04-23 | 58.31 | $15.45 | 134442 |
| 2025-04-22 | 58.15 | $15.43 | 152100 |
| 2025-04-21 | 56.34 | $15.20 | 111245 |
| 2025-04-17 | 57.47 | $15.31 | 170700 |
| 2025-04-16 | 55.46 | $15.05 | 126821 |
| 2025-04-15 | 56.83 | $15.19 | 182200 |
| 2025-04-14 | 56.93 | $15.20 | 237000 |
| 2025-04-11 | 54.92 | $14.92 | 265520 |
| 2025-04-10 | 50.09 | $14.31 | 450400 |
| 2025-04-09 | 51.37 | $14.46 | 999700 |
| 2025-04-08 | 42.50 | $13.51 | 321900 |
| 2025-04-07 | 45.67 | $13.89 | 552500 |
| 2025-04-04 | 53.55 | $14.68 | 485754 |
| 2025-04-03 | 66.18 | $15.60 | 296719 |
| 2025-04-02 | 62.12 | $15.16 | 269937 |
| 2025-04-01 | 65.70 | $15.37 | 319000 |
| 2025-03-31 | 64.11 | $15.20 | 228900 |
| 2025-03-28 | 66.16 | $15.32 | 230333 |
| 2025-03-27 | 71.62 | $15.62 | 352400 |
| 2025-03-26 | 69.46 | $15.35 | 171800 |
| 2025-03-25 | 71.37 | $15.45 | 381600 |
| 2025-03-24 | 68.32 | $15.08 | 222733 |
| 2025-03-21 | 73.55 | $15.34 | 345739 |
| 2025-03-20 | 72.47 | $15.20 | 279400 |
| 2025-03-19 | 76.49 | $15.39 | 349400 |
| 2025-03-18 | 74.36 | $15.09 | 164846 |
| 2025-03-17 | 72.88 | $14.90 | 118100 |
| 2025-03-14 | 71.39 | $14.72 | 106400 |
| 2025-03-13 | 70.80 | $14.65 | 140200 |
| 2025-03-12 | 70.63 | $14.63 | 188700 |
| 2025-03-11 | 67.68 | $14.29 | 322700 |
| 2025-03-10 | 71.07 | $14.46 | 303812 |
| 2025-03-07 | 82.36 | $14.95 | 332938 |
| 2025-03-06 | 81.45 | $14.79 | 192500 |
| 2025-03-05 | 80.10 | $14.57 | 251200 |
| 2025-03-04 | 76.58 | $14.09 | 210647 |
| 2025-03-03 | 75.09 | $13.92 | 152317 |
| 2025-02-28 | 75.90 | $13.95 | 178924 |
| 2025-02-27 | 75.31 | $13.88 | 426814 |
| 2025-02-26 | 74.64 | $13.80 | 1.0M |
| 2025-02-25 | 66.95 | $13.08 | 209904 |
| 2025-02-24 | 65.57 | $12.98 | 170500 |
| 2025-02-21 | 65.15 | $12.95 | 66200 |
| 2025-02-20 | 66.94 | $13.02 | 116200 |
| 2025-02-19 | 63.85 | $12.79 | 185600 |
| 2025-02-18 | 61.78 | $12.65 | 171600 |
| 2025-02-14 | 71.80 | $13.01 | 112723 |
| 2025-02-13 | 71.06 | $12.95 | 131500 |
| 2025-02-12 | 70.32 | $12.89 | 105100 |
| 2025-02-11 | 68.93 | $12.78 | 156115 |
| 2025-02-10 | 65.28 | $12.52 | 63900 |
| 2025-02-07 | 66.71 | $12.57 | 46600 |
| 2025-02-06 | 68.71 | $12.64 | 111900 |
| 2025-02-05 | 65.48 | $12.41 | 112626 |
| 2025-02-04 | 61.71 | $12.18 | 105500 |
| 2025-02-03 | 57.07 | $11.94 | 117700 |
| 2025-01-31 | 63.13 | $12.14 | 141600 |
| 2025-01-30 | 62.56 | $12.11 | 127900 |
| 2025-01-29 | 59.40 | $11.95 | 113800 |
| 2025-01-28 | 57.49 | $11.86 | 107128 |
| 2025-01-27 | 57.78 | $11.87 | 77600 |
| 2025-01-24 | 62.54 | $12.03 | 116800 |
| 2025-01-23 | 60.81 | $11.94 | 108300 |
| 2025-01-22 | 59.22 | $11.86 | 85030 |
| 2025-01-21 | 59.22 | $11.86 | 115200 |
| 2025-01-17 | 55.13 | $11.66 | 277100 |
| 2025-01-16 | 52.88 | $11.56 | 108010 |
| 2025-01-15 | 52.88 | $11.56 | 126050 |
| 2025-01-14 | 56.73 | $11.71 | 93100 |
| 2025-01-13 | 55.50 | $11.65 | 257040 |
| 2025-01-10 | 54.68 | $11.61 | 314100 |
| 2025-01-08 | 52.62 | $11.51 | 94700 |
| 2025-01-07 | 53.78 | $11.56 | 150203 |
| 2025-01-06 | 50.45 | $11.40 | 207003 |
| 2025-01-03 | 46.31 | $11.22 | 134200 |
| 2025-01-02 | 50.54 | $11.41 | 160503 |
| 2024-12-31 | 48.67 | $11.33 | 87147 |
| 2024-12-30 | 48.20 | $11.31 | 142318 |
| 2024-12-27 | 52.51 | $11.50 | 56800 |
| 2024-12-26 | 54.45 | $11.58 | 49405 |
| 2024-12-24 | 54.05 | $11.56 | 42741 |
| 2024-12-23 | 54.98 | $11.60 | 126309 |
| 2024-12-20 | 56.59 | $11.67 | 153400 |
| 2024-12-19 | 55.71 | $11.62 | 205614 |
| 2024-12-18 | 55.19 | $11.59 | 749900 |
| 2024-12-17 | 50.80 | $11.35 | 728500 |
| 2024-12-16 | 52.85 | $11.45 | 337712 |
| 2024-12-13 | 60.49 | $11.78 | 344419 |
| 2024-12-12 | 59.48 | $11.72 | 125500 |
| 2024-12-11 | 59.72 | $11.73 | 120620 |
| 2024-12-10 | 58.10 | $11.63 | 135748 |
| 2024-12-09 | 58.32 | $11.64 | 287500 |
| 2024-12-06 | 55.22 | $11.45 | 59947 |
| 2024-12-05 | 56.92 | $11.53 | 83100 |
| 2024-12-04 | 55.62 | $11.45 | 186000 |
| 2024-12-03 | 56.84 | $11.51 | 606148 |
| 2024-12-02 | 54.48 | $11.36 | 241800 |
| 2024-11-29 | 56.43 | $11.46 | 84241 |
| 2024-11-27 | 54.25 | $11.32 | 185900 |
| 2024-11-26 | 51.08 | $11.13 | 237900 |
| 2024-11-25 | 49.69 | $11.05 | 139000 |
| 2024-11-22 | 47.19 | $10.91 | 91818 |
| 2024-11-21 | 49.88 | $11.07 | 92900 |
| 2024-11-20 | 47.58 | $10.94 | 90919 |
| 2024-11-19 | 47.22 | $10.92 | 98600 |
| 2024-11-18 | 48.63 | $11.01 | 121705 |
| 2024-11-15 | 45.36 | $10.82 | 104506 |
| 2024-11-14 | 45.01 | $10.80 | 124400 |
| 2024-11-13 | 45.43 | $10.83 | 128400 |
| 2024-11-12 | 43.96 | $10.74 | 133535 |
| 2024-11-11 | 45.78 | $10.88 | 87125 |
| 2024-11-08 | 49.24 | $11.13 | 72000 |
| 2024-11-07 | 52.56 | $11.35 | 186546 |
| 2024-11-06 | 47.18 | $11.00 | 170405 |
| 2024-11-05 | 48.37 | $11.08 | 131500 |
| 2024-11-04 | 50.65 | $11.23 | 117924 |
| 2024-11-01 | 44.14 | $10.84 | 86111 |
| 2024-10-31 | 44.28 | $10.85 | 123704 |
| 2024-10-30 | 46.72 | $11.02 | 199616 |
| 2024-10-29 | 51.80 | $11.34 | 128200 |
| 2024-10-28 | 55.57 | $11.55 | 74300 |
| 2024-10-25 | 54.37 | $11.47 | 101400 |
| 2024-10-24 | 57.52 | $11.64 | 110622 |
| 2024-10-23 | 57.52 | $11.64 | 107847 |
| 2024-10-22 | 56.31 | $11.55 | 245400 |
| 2024-10-21 | 53.67 | $11.36 | 78830 |
| 2024-10-18 | 52.08 | $11.25 | 93547 |
| 2024-10-17 | 50.61 | $11.15 | 205325 |
| 2024-10-16 | 53.73 | $11.35 | 172109 |
| 2024-10-15 | 50.08 | $11.10 | 269400 |
| 2024-10-14 | 54.14 | $11.35 | 118700 |
| 2024-10-11 | 52.38 | $11.23 | 92746 |
| 2024-10-10 | 53.35 | $11.29 | 144627 |
| 2024-10-09 | 51.50 | $11.16 | 82000 |
| 2024-10-08 | 48.18 | $10.94 | 245500 |
| 2024-10-07 | 50.57 | $11.10 | 46718 |
| 2024-10-04 | 51.79 | $11.18 | 95400 |
| 2024-10-03 | 50.37 | $11.08 | 101125 |
| 2024-10-02 | 54.16 | $11.33 | 68204 |
| 2024-10-01 | 59.62 | $11.65 | 182017 |
| 2024-09-30 | 59.38 | $11.63 | 206600 |
| 2024-09-27 | 60.07 | $11.67 | 238700 |
| 2024-09-26 | 59.17 | $11.59 | 288036 |
| 2024-09-25 | 50.75 | $10.95 | 386300 |
| 2024-09-24 | 47.88 | $10.77 | 200925 |
| 2024-09-23 | 43.35 | $10.51 | 443201 |
| 2024-09-20 | 37.60 | $10.22 | 211100 |
| 2024-09-19 | 40.28 | $10.42 | 82600 |
| 2024-09-18 | 38.40 | $10.33 | 64800 |
| 2024-09-17 | 38.92 | $10.37 | 129500 |
| 2024-09-16 | 43.50 | $10.70 | 394348 |
| 2024-09-13 | 39.61 | $10.51 | 476728 |
| 2024-09-12 | 34.66 | $10.29 | 3.1M |
| 2024-09-11 | 31.51 | $10.16 | 311225 |
| 2024-09-10 | 30.28 | $10.11 | 300247 |
| 2024-09-09 | 32.86 | $10.34 | 152900 |
| 2024-09-06 | 34.18 | $10.45 | 141200 |
| 2024-09-05 | 37.57 | $10.71 | 205400 |
| 2024-09-04 | 39.13 | $10.82 | 80000 |
| 2024-09-03 | 40.88 | $10.94 | 83800 |
| 2024-08-30 | 45.05 | $11.20 | 61024 |
| 2024-08-29 | 47.16 | $11.32 | 263200 |
| 2024-08-28 | 50.33 | $11.49 | 84106 |
| 2024-08-27 | 52.71 | $11.61 | 80549 |
| 2024-08-26 | 50.68 | $11.50 | 144700 |
| 2024-08-23 | 54.51 | $11.69 | 52924 |
| 2024-08-22 | 53.28 | $11.62 | 58900 |
| 2024-08-21 | 54.28 | $11.67 | 71400 |
| 2024-08-20 | 53.10 | $11.60 | 72615 |
| 2024-08-19 | 54.05 | $11.65 | 54808 |
| 2024-08-16 | 48.50 | $11.33 | 76600 |
| 2024-08-15 | 49.75 | $11.40 | 91332 |
| 2024-08-14 | 49.21 | $11.37 | 142400 |
| 2024-08-13 | 48.17 | $11.31 | 159900 |
| 2024-08-12 | 43.98 | $11.08 | 121300 |
| 2024-08-09 | 42.45 | $11.00 | 171800 |
| 2024-08-08 | 41.88 | $10.97 | 288936 |
| 2024-08-07 | 35.87 | $10.67 | 65300 |
| 2024-08-06 | 34.36 | $10.60 | 83638 |
| 2024-08-05 | 33.30 | $10.55 | 86800 |
| 2024-08-02 | 37.71 | $10.93 | 69500 |
| 2024-08-01 | 36.66 | $10.88 | 60200 |
| 2024-07-31 | 37.87 | $10.98 | 60518 |
| 2024-07-30 | 35.86 | $10.88 | 60715 |
| 2024-07-29 | 37.84 | $11.05 | 76023 |
| 2024-07-26 | 40.32 | $11.25 | 74510 |
| 2024-07-25 | 37.80 | $11.12 | 126244 |
| 2024-07-24 | 42.23 | $11.46 | 262224 |
| 2024-07-23 | 39.66 | $11.33 | 134313 |
| 2024-07-22 | 47.19 | $11.82 | 62200 |
| 2024-07-19 | 49.37 | $11.94 | 92316 |
| 2024-07-18 | 54.77 | $12.21 | 151905 |
| 2024-07-17 | 55.85 | $12.26 | 100700 |
| 2024-07-16 | 56.27 | $12.28 | 140200 |
| 2024-07-15 | 57.29 | $12.33 | 63800 |
| 2024-07-12 | 55.92 | $12.24 | 43400 |
| 2024-07-11 | 54.69 | $12.16 | 152216 |
| 2024-07-10 | 53.78 | $12.10 | 235400 |
| 2024-07-09 | 44.09 | $11.56 | 222402 |
| 2024-07-08 | 44.42 | $11.58 | 549600 |
| 2024-07-05 | 32.52 | $11.08 | 104900 |
| 2024-07-03 | 34.94 | $11.25 | 55200 |
| 2024-07-02 | 32.12 | $11.15 | 61123 |
| 2024-07-01 | 32.12 | $11.15 | 93600 |
| 2024-06-28 | 35.29 | $11.38 | 127038 |
| 2024-06-27 | 35.73 | $11.41 | 98400 |
| 2024-06-26 | 34.71 | $11.37 | 155400 |
| 2024-06-25 | 32.40 | $11.28 | 55922 |
| 2024-06-24 | 32.15 | $11.27 | 64220 |
| 2024-06-21 | 35.42 | $11.53 | 78300 |
| 2024-06-20 | 35.42 | $11.53 | 46200 |
| 2024-06-18 | 36.99 | $11.65 | 76200 |
| 2024-06-17 | 37.65 | $11.70 | 39100 |
| 2024-06-14 | 37.22 | $11.68 | 52644 |
| 2024-06-13 | 40.94 | $11.96 | 35300 |
| 2024-06-12 | 42.08 | $12.04 | 57242 |
| 2024-06-11 | 41.30 | $12.00 | 106904 |
| 2024-06-10 | 41.70 | $12.03 | 54827 |
| 2024-06-07 | 42.34 | $12.08 | 27900 |
| 2024-06-06 | 48.65 | $12.52 | 29701 |
| 2024-06-05 | 48.96 | $12.54 | 36814 |
| 2024-06-04 | 50.36 | $12.63 | 205813 |
| 2024-06-03 | 49.45 | $12.57 | 74100 |
| 2024-05-31 | 48.55 | $12.51 | 105802 |
| 2024-05-30 | 45.32 | $12.30 | 59036 |
| 2024-05-29 | 45.58 | $12.32 | 145900 |
| 2024-05-28 | 52.56 | $12.81 | 135800 |
| 2024-05-24 | 53.52 | $12.87 | 67500 |
| 2024-05-23 | 56.09 | $13.03 | 128519 |
| 2024-05-22 | 60.41 | $13.28 | 85141 |
| 2024-05-21 | 69.10 | $13.71 | 57100 |
| 2024-05-20 | 68.60 | $13.66 | 76736 |
| 2024-05-17 | 67.09 | $13.51 | 116933 |
| 2024-05-16 | 65.72 | $13.38 | 102112 |
| 2024-05-15 | 63.16 | $13.15 | 98000 |
| 2024-05-14 | 60.61 | $12.94 | 96015 |
| 2024-05-13 | 58.67 | $12.79 | 86400 |
| 2024-05-10 | 56.20 | $12.61 | 88500 |
| 2024-05-09 | 59.78 | $12.80 | 148811 |
| 2024-05-08 | 58.59 | $12.71 | 73100 |
| 2024-05-07 | 59.52 | $12.76 | 50536 |
| 2024-05-06 | 60.79 | $12.83 | 63900 |
| 2024-05-03 | 60.21 | $12.78 | 55900 |
| 2024-05-02 | 56.15 | $12.45 | 143631 |
| 2024-05-01 | 52.98 | $12.22 | 56500 |
| 2024-04-30 | 51.22 | $12.10 | 126800 |
| 2024-04-29 | 58.27 | $12.51 | 60922 |
| 2024-04-26 | 53.70 | $12.20 | 72400 |
| 2024-04-25 | 50.89 | $12.03 | 69938 |
| 2024-04-24 | 49.35 | $11.94 | 70101 |
| 2024-04-23 | 48.67 | $11.90 | 128027 |
| 2024-04-22 | 50.27 | $12.00 | 137800 |
| 2024-04-19 | 49.16 | $11.93 | 92300 |
| 2024-04-18 | 48.53 | $11.89 | 166942 |
| 2024-04-17 | 44.29 | $11.63 | 281718 |
| 2024-04-16 | 45.38 | $11.71 | 181002 |
| 2024-04-15 | 47.61 | $11.87 | 152900 |
| 2024-04-12 | 53.91 | $12.27 | 172600 |
| 2024-04-11 | 63.49 | $12.75 | 224034 |
| 2024-04-10 | 55.13 | $12.22 | 204800 |
| 2024-04-09 | 58.24 | $12.35 | 81618 |
| 2024-04-08 | 56.44 | $12.25 | 66400 |
| 2024-04-05 | 55.90 | $12.22 | 118217 |
| 2024-04-04 | 57.25 | $12.28 | 114240 |
| 2024-04-03 | 54.84 | $12.14 | 129900 |
| 2024-04-02 | 48.07 | $11.80 | 170900 |
| 2024-04-01 | 53.44 | $12.04 | 165337 |
| 2024-03-28 | 52.39 | $11.99 | 103527 |
| 2024-03-27 | 49.11 | $11.84 | 168249 |
| 2024-03-26 | 48.43 | $11.81 | 120927 |
| 2024-03-25 | 47.99 | $11.79 | 154100 |
| 2024-03-22 | 49.39 | $11.86 | 195900 |
| 2024-03-21 | 51.41 | $11.96 | 150000 |
| 2024-03-20 | 53.06 | $12.04 | 88131 |
| 2024-03-19 | 52.33 | $12.00 | 177616 |
| 2024-03-18 | 51.98 | $11.98 | 96800 |
| 2024-03-15 | 52.91 | $12.03 | 83713 |
| 2024-03-14 | 52.59 | $12.01 | 151700 |
| 2024-03-13 | 54.54 | $12.12 | 89035 |
| 2024-03-12 | 49.88 | $11.83 | 107500 |
| 2024-03-11 | 50.73 | $11.88 | 176300 |
| 2024-03-08 | 48.56 | $11.75 | 110415 |
| 2024-03-07 | 43.05 | $11.45 | 89800 |
| 2024-03-06 | 38.69 | $11.24 | 190500 |
| 2024-03-05 | 38.26 | $11.22 | 322709 |
| 2024-03-04 | 40.27 | $11.37 | 266617 |
| 2024-03-01 | 45.89 | $11.74 | 129100 |
| 2024-02-29 | 43.67 | $11.63 | 261700 |
| 2024-02-28 | 40.05 | $11.46 | 180635 |
| 2024-02-27 | 42.82 | $11.64 | 381700 |
| 2024-02-26 | 39.98 | $11.51 | 131210 |
| 2024-02-23 | 42.44 | $11.67 | 661600 |
| 2024-02-22 | 42.02 | $11.65 | 350042 |
| 2024-02-21 | 46.23 | $11.91 | 82750 |
| 2024-02-20 | 47.81 | $12.00 | 70800 |
| 2024-02-16 | 46.26 | $11.92 | 99900 |
| 2024-02-15 | 43.05 | $11.76 | 73700 |
| 2024-02-14 | 43.36 | $11.78 | 107900 |
| 2024-02-13 | 39.68 | $11.60 | 160010 |
| 2024-02-12 | 42.44 | $11.79 | 327543 |
| 2024-02-09 | 43.51 | $11.86 | 66417 |
| 2024-02-08 | 43.95 | $11.89 | 55800 |
| 2024-02-07 | 44.83 | $11.95 | 136700 |
| 2024-02-06 | 46.45 | $12.06 | 116200 |
| 2024-02-05 | 43.46 | $11.89 | 154100 |
| 2024-02-02 | 46.66 | $12.11 | 80700 |
| 2024-02-01 | 50.34 | $12.34 | 209701 |
| 2024-01-31 | 42.24 | $11.91 | 111500 |
| 2024-01-30 | 43.66 | $12.00 | 209131 |
| 2024-01-29 | 44.29 | $12.04 | 186635 |
| 2024-01-26 | 44.29 | $12.04 | 270623 |
| 2024-01-25 | 45.46 | $12.12 | 137724 |
| 2024-01-24 | 44.05 | $12.04 | 162700 |
| 2024-01-23 | 45.30 | $12.13 | 196028 |
| 2024-01-22 | 39.28 | $11.80 | 267932 |
| 2024-01-19 | 42.96 | $12.07 | 175546 |
| 2024-01-18 | 39.36 | $11.89 | 154300 |
| 2024-01-17 | 39.36 | $11.89 | 116041 |
| 2024-01-16 | 41.60 | $12.06 | 88228 |
| 2024-01-12 | 48.53 | $12.51 | 148700 |
| 2024-01-11 | 47.98 | $12.48 | 333610 |
| 2024-01-10 | 46.53 | $12.40 | 78037 |
| 2024-01-09 | 45.27 | $12.33 | 143322 |
| 2024-01-08 | 47.08 | $12.45 | 125034 |
| 2024-01-05 | 49.60 | $12.61 | 114300 |
| 2024-01-04 | 50.89 | $12.69 | 223000 |
| 2024-01-03 | 53.54 | $12.85 | 199900 |
| 2024-01-02 | 54.38 | $12.90 | 224200 |
| 2023-12-29 | 48.89 | $12.54 | 475512 |
| 2023-12-28 | 51.51 | $12.70 | 239742 |
| 2023-12-27 | 52.68 | $12.77 | 223000 |
| 2023-12-26 | 52.84 | $12.78 | 133900 |
| 2023-12-22 | 52.14 | $12.73 | 92102 |
| 2023-12-21 | 53.50 | $12.82 | 101000 |
| 2023-12-20 | 53.11 | $12.79 | 247500 |
| 2023-12-19 | 59.58 | $13.20 | 492700 |
| 2023-12-18 | 56.77 | $12.97 | 155000 |
| 2023-12-15 | 58.97 | $13.10 | 208100 |
| 2023-12-14 | 65.45 | $13.45 | 214900 |
| 2023-12-13 | 66.24 | $13.49 | 230438 |
| 2023-12-12 | 62.83 | $13.17 | 254700 |
| 2023-12-11 | 60.96 | $13.01 | 258420 |
| 2023-12-08 | 61.32 | $13.03 | 87800 |
| 2023-12-07 | 61.50 | $13.04 | 131500 |
| 2023-12-06 | 60.97 | $12.99 | 285300 |
| 2023-12-05 | 59.92 | $12.89 | 268900 |
| 2023-12-04 | 59.92 | $12.89 | 227200 |
| 2023-12-01 | 61.10 | $12.97 | 560500 |
| 2023-11-30 | 53.16 | $12.25 | 5.5M |
| 2023-11-29 | 52.26 | $12.18 | 436041 |
| 2023-11-28 | 50.98 | $12.08 | 97123 |
| 2023-11-27 | 47.22 | $11.80 | 90400 |
| 2023-11-24 | 51.36 | $12.11 | 114200 |
| 2023-11-22 | 49.17 | $11.95 | 183308 |
| 2023-11-21 | 49.84 | $12.00 | 149511 |
| 2023-11-20 | 49.58 | $11.98 | 380200 |
| 2023-11-17 | 44.09 | $11.58 | 136300 |
| 2023-11-16 | 42.60 | $11.48 | 192400 |
| 2023-11-15 | 43.82 | $11.59 | 184600 |
| 2023-11-14 | 48.22 | $11.96 | 138130 |
| 2023-11-13 | 42.76 | $11.59 | 123219 |
| 2023-11-10 | 44.57 | $11.74 | 98400 |
| 2023-11-09 | 45.29 | $11.80 | 213200 |
| 2023-11-08 | 49.11 | $12.10 | 304329 |
| 2023-11-07 | 49.11 | $12.10 | 355527 |
| 2023-11-06 | 43.84 | $11.73 | 157103 |
| 2023-11-03 | 44.92 | $11.82 | 178500 |
| 2023-11-02 | 40.62 | $11.54 | 140643 |
| 2023-11-01 | 41.17 | $11.59 | 228622 |
| 2023-10-31 | 35.59 | $11.25 | 112648 |
| 2023-10-30 | 36.26 | $11.32 | 121400 |
| 2023-10-27 | 32.99 | $11.13 | 137500 |
| 2023-10-26 | 35.35 | $11.39 | 72500 |
| 2023-10-25 | 32.17 | $11.21 | 94814 |
| 2023-10-24 | 30.36 | $11.11 | 112014 |
| 2023-10-23 | 26.83 | $10.92 | 149200 |
| 2023-10-20 | 27.75 | $11.05 | 143712 |
| 2023-10-19 | 29.66 | $11.31 | 100500 |
| 2023-10-18 | 29.13 | $11.28 | 182540 |
| 2023-10-17 | 31.48 | $11.59 | 147700 |
| 2023-10-16 | 29.74 | $11.49 | 145500 |
| 2023-10-13 | 30.03 | $11.53 | 54847 |
| 2023-10-12 | 30.60 | $11.61 | 105500 |
| 2023-10-11 | 34.03 | $12.06 | 94400 |
| 2023-10-10 | 34.11 | $12.07 | 97615 |
| 2023-10-09 | 29.84 | $11.80 | 49032 |
| 2023-10-06 | 30.68 | $11.92 | 181034 |
| 2023-10-05 | 25.17 | $11.59 | 89100 |
| 2023-10-04 | 27.84 | $12.01 | 126726 |
| 2023-10-03 | 24.39 | $11.82 | 71824 |
| 2023-10-02 | 26.69 | $12.18 | 109700 |
| 2023-09-29 | 29.81 | $12.60 | 109200 |
| 2023-09-28 | 25.89 | $12.40 | 87239 |
| 2023-09-27 | 26.82 | $12.53 | 84900 |
| 2023-09-26 | 26.89 | $12.54 | 87505 |
| 2023-09-25 | 27.57 | $12.64 | 170426 |
| 2023-09-22 | 30.36 | $13.02 | 141200 |
| 2023-09-21 | 26.06 | $12.79 | 133540 |
| 2023-09-20 | 30.31 | $13.34 | 243326 |
| 2023-09-19 | 27.66 | $13.21 | 93900 |
| 2023-09-18 | 27.89 | $13.24 | 63300 |
| 2023-09-15 | 28.89 | $13.37 | 160600 |
| 2023-09-14 | 30.74 | $13.60 | 80400 |
| 2023-09-13 | 30.83 | $13.61 | 52346 |
| 2023-09-12 | 27.34 | $13.42 | 89900 |
| 2023-09-11 | 28.05 | $13.52 | 131241 |
| 2023-09-08 | 30.28 | $13.82 | 193710 |
| 2023-09-07 | 29.39 | $13.77 | 196002 |
| 2023-09-06 | 31.04 | $13.99 | 155500 |
| 2023-09-05 | 26.58 | $13.74 | 121704 |
| 2023-09-01 | 32.30 | $14.46 | 72046 |
| 2023-08-31 | 34.98 | $14.73 | 88516 |
| 2023-08-30 | 36.14 | $14.84 | 77326 |
| 2023-08-29 | 35.77 | $14.82 | 72726 |
| 2023-08-28 | 35.96 | $14.84 | 69801 |
| 2023-08-25 | 37.74 | $15.02 | 50800 |
| 2023-08-24 | 37.58 | $15.01 | 78800 |
| 2023-08-23 | 41.38 | $15.38 | 89621 |
| 2023-08-22 | 36.78 | $15.10 | 78137 |
| 2023-08-21 | 32.47 | $14.86 | 134129 |
| 2023-08-18 | 35.86 | $15.21 | 136800 |
| 2023-08-17 | 35.49 | $15.19 | 74611 |
| 2023-08-16 | 37.52 | $15.39 | 55502 |
| 2023-08-15 | 37.73 | $15.41 | 72100 |
| 2023-08-14 | 39.15 | $15.55 | 168000 |
| 2023-08-11 | 42.52 | $15.86 | 145200 |
| 2023-08-10 | 43.91 | $15.98 | 209304 |
| 2023-08-09 | 42.11 | $15.86 | 133807 |
| 2023-08-08 | 42.54 | $15.90 | 99929 |
| 2023-08-07 | 44.84 | $16.11 | 88918 |
| 2023-08-04 | 42.31 | $15.93 | 57400 |
| 2023-08-03 | 43.36 | $16.03 | 83600 |
| 2023-08-02 | 45.39 | $16.22 | 88600 |
| 2023-08-01 | 54.31 | $16.92 | 117709 |
| 2023-07-31 | 51.87 | $16.73 | 131400 |
| 2023-07-28 | 53.59 | $16.85 | 101748 |
| 2023-07-27 | 57.19 | $17.09 | 144500 |
| 2023-07-26 | 65.75 | $17.58 | 251000 |
| 2023-07-25 | 67.51 | $17.67 | 374600 |
| 2023-07-24 | 65.25 | $17.44 | 261000 |
| 2023-07-21 | 61.23 | $17.08 | 138600 |
| 2023-07-20 | 60.26 | $17.00 | 258635 |
| 2023-07-19 | 60.62 | $17.02 | 276400 |
| 2023-07-18 | 62.21 | $17.11 | 156301 |
| 2023-07-17 | 62.21 | $17.11 | 97518 |
| 2023-07-14 | 60.01 | $16.90 | 133600 |
| 2023-07-13 | 61.63 | $17.00 | 149000 |
| 2023-07-12 | 57.35 | $16.61 | 180202 |
| 2023-07-11 | 53.96 | $16.34 | 285314 |
| 2023-07-10 | 53.05 | $16.27 | 140000 |
| 2023-07-07 | 57.23 | $16.54 | 439800 |
| 2023-07-06 | 54.45 | $16.32 | 373639 |
| 2023-07-05 | 59.63 | $16.63 | 112500 |
| 2023-07-03 | 59.39 | $16.61 | 55833 |
| 2023-06-30 | 54.58 | $16.23 | 92200 |
| 2023-06-29 | 48.48 | $15.83 | 69400 |
| 2023-06-28 | 48.15 | $15.81 | 29618 |
| 2023-06-27 | 48.60 | $15.84 | 64500 |
| 2023-06-26 | 52.60 | $16.10 | 34700 |
| 2023-06-23 | 51.72 | $16.04 | 50237 |
| 2023-06-22 | 51.16 | $16.00 | 97237 |
| 2023-06-21 | 48.11 | $15.79 | 37500 |
| 2023-06-20 | 47.67 | $15.76 | 47840 |
| 2023-06-16 | 49.82 | $15.92 | 174123 |
| 2023-06-15 | 49.28 | $15.88 | 76800 |
| 2023-06-14 | 49.79 | $15.92 | 125837 |
| 2023-06-13 | 47.72 | $15.76 | 78200 |
| 2023-06-12 | 47.33 | $15.73 | 145515 |
| 2023-06-09 | 50.66 | $16.01 | 57436 |
| 2023-06-08 | 49.94 | $15.95 | 73700 |
| 2023-06-07 | 49.24 | $15.89 | 117700 |
| 2023-06-06 | 49.79 | $15.94 | 74100 |
| 2023-06-05 | 48.37 | $15.81 | 82751 |
| 2023-06-02 | 49.29 | $15.90 | 105900 |
| 2023-06-01 | 45.69 | $15.57 | 238500 |
| 2023-05-31 | 37.06 | $14.90 | 202300 |
| 2023-05-30 | 40.04 | $15.23 | 119504 |
| 2023-05-26 | 45.38 | $15.74 | 74832 |
| 2023-05-25 | 47.14 | $15.89 | 59600 |
| 2023-05-24 | 50.22 | $16.14 | 165637 |
| 2023-05-23 | 52.99 | $16.35 | 51400 |
| 2023-05-22 | 56.51 | $16.60 | 55800 |
| 2023-05-19 | 54.91 | $16.46 | 71245 |
| 2023-05-18 | 55.88 | $16.53 | 52135 |
| 2023-05-17 | 59.45 | $16.78 | 44121 |
| 2023-05-16 | 58.03 | $16.64 | 669200 |
| 2023-05-15 | 62.50 | $16.94 | 80432 |
| 2023-05-12 | 62.81 | $16.96 | 59700 |
| 2023-05-11 | 63.10 | $16.98 | 64300 |
| 2023-05-10 | 63.67 | $17.02 | 58000 |
| 2023-05-09 | 60.37 | $16.63 | 44100 |
| 2023-05-08 | 67.37 | $17.10 | 171814 |
| 2023-05-05 | 64.82 | $16.79 | 70100 |
| 2023-05-04 | 64.73 | $16.78 | 71800 |
| 2023-05-03 | 62.41 | $16.51 | 85936 |
| 2023-05-02 | 58.15 | $16.07 | 69346 |
| 2023-05-01 | 56.67 | $15.93 | 50041 |
| 2023-04-28 | 58.64 | $16.07 | 74100 |
| 2023-04-27 | 62.02 | $16.30 | 112300 |
| 2023-04-26 | 56.66 | $15.78 | 140639 |
| 2023-04-25 | 56.09 | $15.73 | 98200 |
| 2023-04-24 | 49.01 | $15.17 | 117549 |
| 2023-04-21 | 49.55 | $15.21 | 61460 |
| 2023-04-20 | 51.73 | $15.37 | 59200 |
| 2023-04-19 | 54.13 | $15.54 | 72400 |
| 2023-04-18 | 55.27 | $15.62 | 72743 |
| 2023-04-17 | 59.30 | $15.89 | 130700 |
| 2023-04-14 | 58.88 | $15.85 | 41838 |
| 2023-04-13 | 57.63 | $15.73 | 111000 |
| 2023-04-12 | 51.16 | $15.18 | 91000 |
| 2023-04-11 | 50.24 | $15.11 | 119825 |
| 2023-04-10 | 47.56 | $14.91 | 84605 |
| 2023-04-06 | 50.26 | $15.12 | 88532 |
| 2023-04-05 | 50.00 | $15.10 | 93627 |
| 2023-04-04 | 48.87 | $15.01 | 96421 |
| 2023-04-03 | 53.46 | $15.37 | 107507 |
| 2023-03-31 | 57.13 | $15.63 | 216100 |
| 2023-03-30 | 56.14 | $15.54 | 137315 |
| 2023-03-29 | 55.15 | $15.45 | 137300 |
| 2023-03-28 | 52.57 | $15.22 | 131045 |
| 2023-03-27 | 49.56 | $14.97 | 60100 |
| 2023-03-24 | 48.32 | $14.87 | 147900 |
| 2023-03-23 | 45.10 | $14.62 | 91811 |
| 2023-03-22 | 45.21 | $14.63 | 77700 |
| 2023-03-21 | 46.47 | $14.75 | 111900 |
| 2023-03-20 | 46.67 | $14.77 | 158300 |
| 2023-03-17 | 43.09 | $14.47 | 260625 |
| 2023-03-16 | 45.20 | $14.69 | 316949 |
| 2023-03-15 | 44.62 | $14.64 | 189807 |
| 2023-03-14 | 49.34 | $15.11 | 111900 |
| 2023-03-13 | 50.30 | $15.20 | 197846 |
| 2023-03-10 | 54.47 | $15.57 | 111519 |
| 2023-03-09 | 60.11 | $16.01 | 135300 |
| 2023-03-08 | 61.62 | $16.12 | 179933 |
| 2023-03-07 | 63.98 | $16.29 | 168746 |
| 2023-03-06 | 66.55 | $16.47 | 105500 |
| 2023-03-03 | 64.36 | $16.18 | 105326 |
| 2023-03-02 | 62.34 | $15.93 | 110800 |
| 2023-03-01 | 58.60 | $15.51 | 310700 |
| 2023-02-28 | 55.28 | $15.18 | 157839 |
| 2023-02-27 | 61.21 | $15.60 | 118505 |
| 2023-02-24 | 61.82 | $15.64 | 117600 |
| 2023-02-23 | 64.84 | $15.84 | 126044 |
| 2023-02-22 | 62.01 | $15.52 | 99511 |
| 2023-02-21 | 63.53 | $15.62 | 193636 |
| 2023-02-17 | 65.66 | $15.76 | 73000 |
| 2023-02-16 | 65.81 | $15.77 | 95200 |
| 2023-02-15 | 63.85 | $15.52 | 125821 |
| 2023-02-14 | 63.85 | $15.52 | 117800 |
| 2023-02-13 | 62.21 | $15.31 | 107600 |
| 2023-02-10 | 59.99 | $15.04 | 139613 |
| 2023-02-09 | 58.71 | $14.89 | 123715 |
| 2023-02-08 | 61.84 | $15.14 | 102100 |
| 2023-02-07 | 61.45 | $15.09 | 152100 |
| 2023-02-06 | 60.13 | $14.92 | 190821 |
| 2023-02-03 | 69.11 | $15.60 | 178823 |
| 2023-02-02 | 70.88 | $15.72 | 294917 |
| 2023-02-01 | 71.61 | $15.77 | 254337 |
| 2023-01-31 | 70.70 | $15.61 | 193200 |
| 2023-01-30 | 69.10 | $15.34 | 187411 |
| 2023-01-27 | 67.15 | $15.03 | 224000 |
| 2023-01-26 | 74.50 | $15.54 | 123338 |
| 2023-01-25 | 74.02 | $15.45 | 110200 |
| 2023-01-24 | 74.76 | $15.50 | 218400 |
| 2023-01-23 | 72.52 | $15.07 | 196900 |
| 2023-01-20 | 70.38 | $14.70 | 450442 |
| 2023-01-19 | 62.76 | $13.68 | 258752 |
| 2023-01-18 | 60.39 | $13.43 | 141030 |
| 2023-01-17 | 65.12 | $13.73 | 211000 |
| 2023-01-13 | 61.80 | $13.38 | 212023 |
| 2023-01-12 | 66.43 | $13.65 | 207500 |
| 2023-01-11 | 68.41 | $13.76 | 121136 |
| 2023-01-10 | 65.57 | $13.44 | 92300 |
| 2023-01-09 | 63.94 | $13.27 | 148627 |
| 2023-01-06 | 63.74 | $13.25 | 139900 |
| 2023-01-05 | 60.43 | $12.92 | 123800 |
| 2023-01-04 | 57.77 | $12.68 | 125300 |
| 2023-01-03 | 58.87 | $12.75 | 246300 |
| 2022-12-30 | 65.08 | $13.12 | 212316 |
| 2022-12-29 | 67.46 | $13.25 | 159320 |
| 2022-12-28 | 67.02 | $13.20 | 467400 |
| 2022-12-27 | 63.55 | $12.83 | 234633 |
| 2022-12-23 | 62.23 | $12.70 | 137700 |
| 2022-12-22 | 57.61 | $12.29 | 108200 |
| 2022-12-21 | 62.96 | $12.59 | 380232 |
| 2022-12-20 | 58.85 | $12.25 | 235706 |
| 2022-12-19 | 57.93 | $12.18 | 265906 |
| 2022-12-16 | 54.36 | $11.92 | 202900 |
| 2022-12-15 | 56.28 | $12.03 | 229600 |
| 2022-12-14 | 56.98 | $12.07 | 397500 |
| 2022-12-13 | 59.42 | $12.21 | 190514 |
| 2022-12-12 | 57.44 | $12.05 | 227202 |
| 2022-12-09 | 54.54 | $11.83 | 148345 |
| 2022-12-08 | 57.24 | $11.99 | 140740 |
| 2022-12-07 | 60.05 | $12.15 | 215600 |
| 2022-12-06 | 62.24 | $12.27 | 344949 |
| 2022-12-05 | 65.83 | $12.46 | 159900 |
| 2022-12-02 | 68.82 | $12.61 | 182335 |
| 2022-12-01 | 67.61 | $12.48 | 192300 |
| 2022-11-30 | 64.60 | $12.18 | 293700 |
| 2022-11-29 | 61.91 | $11.94 | 454311 |
| 2022-11-28 | 61.91 | $11.94 | 141300 |
| 2022-11-25 | 62.63 | $11.98 | 90100 |
| 2022-11-23 | 61.24 | $11.85 | 273119 |
| 2022-11-22 | 58.67 | $11.62 | 172122 |
| 2022-11-21 | 53.59 | $11.22 | 255000 |
| 2022-11-18 | 53.59 | $11.22 | 420546 |
| 2022-11-17 | 57.24 | $11.45 | 260825 |
| 2022-11-16 | 56.26 | $11.37 | 171800 |
| 2022-11-15 | 56.26 | $11.37 | 215241 |
| 2022-11-14 | 55.56 | $11.31 | 249642 |
| 2022-11-11 | 56.27 | $11.36 | 133349 |
| 2022-11-10 | 54.62 | $11.21 | 173819 |
| 2022-11-09 | 52.11 | $10.99 | 226229 |
| 2022-11-08 | 58.23 | $11.43 | 250003 |
| 2022-11-07 | 56.12 | $11.24 | 84200 |
| 2022-11-04 | 56.55 | $11.27 | 106600 |
| 2022-11-03 | 52.27 | $10.90 | 88635 |
| 2022-11-02 | 52.40 | $10.91 | 139049 |
| 2022-11-01 | 56.05 | $11.18 | 207002 |
| 2022-10-31 | 51.67 | $10.81 | 81804 |
| 2022-10-28 | 52.75 | $10.89 | 160204 |
| 2022-10-27 | 50.55 | $10.71 | 462812 |
| 2022-10-26 | 46.46 | $10.40 | 186316 |
| 2022-10-25 | 46.58 | $10.41 | 164437 |
| 2022-10-24 | 45.92 | $10.36 | 135600 |
| 2022-10-21 | 49.11 | $10.64 | 162413 |
| 2022-10-20 | 46.73 | $10.45 | 135500 |
| 2022-10-19 | 46.95 | $10.47 | 308801 |
| 2022-10-18 | 51.19 | $10.84 | 239030 |
| 2022-10-17 | 49.06 | $10.66 | 145628 |
| 2022-10-14 | 45.16 | $10.35 | 209613 |
| 2022-10-13 | 47.50 | $10.56 | 184349 |
| 2022-10-12 | 44.64 | $10.34 | 232124 |
| 2022-10-11 | 47.19 | $10.57 | 415115 |
| 2022-10-10 | 49.41 | $10.76 | 89200 |
| 2022-10-07 | 49.17 | $10.74 | 118600 |
| 2022-10-06 | 53.75 | $11.12 | 192919 |
| 2022-10-05 | 51.96 | $10.96 | 114124 |
| 2022-10-04 | 53.82 | $11.11 | 171642 |
| 2022-10-03 | 52.53 | $10.99 | 207525 |
| 2022-09-30 | 50.22 | $10.78 | 538300 |
| 2022-09-29 | 47.93 | $10.58 | 337544 |
| 2022-09-28 | 50.12 | $10.78 | 690200 |
| 2022-09-27 | 32.93 | $9.60 | 1.1M |
| 2022-09-26 | 30.42 | $9.47 | 507700 |
| 2022-09-23 | 30.75 | $9.51 | 493200 |
| 2022-09-22 | 34.47 | $9.92 | 342300 |
| 2022-09-21 | 34.76 | $9.95 | 655700 |
| 2022-09-20 | 36.11 | $10.09 | 358100 |
| 2022-09-19 | 39.68 | $10.43 | 303213 |
| 2022-09-16 | 38.15 | $10.34 | 484610 |
| 2022-09-15 | 40.09 | $10.52 | 228500 |
| 2022-09-14 | 42.36 | $10.72 | 113210 |
| 2022-09-13 | 43.66 | $10.83 | 118100 |
| 2022-09-12 | 50.76 | $11.36 | 171424 |
| 2022-09-09 | 46.72 | $11.10 | 159000 |
| 2022-09-08 | 45.07 | $11.00 | 106137 |
| 2022-09-07 | 45.74 | $11.05 | 386301 |
| 2022-09-06 | 46.27 | $11.09 | 512745 |
| 2022-09-02 | 50.53 | $11.40 | 450300 |
| 2022-09-01 | 42.02 | $10.88 | 183400 |
| 2022-08-31 | 42.69 | $10.93 | 237945 |
| 2022-08-30 | 46.19 | $11.18 | 183300 |
| 2022-08-29 | 47.52 | $11.27 | 194010 |
| 2022-08-26 | 45.19 | $11.13 | 303200 |
| 2022-08-25 | 47.04 | $11.26 | 302223 |
| 2022-08-24 | 39.44 | $10.84 | 108400 |
| 2022-08-23 | 40.09 | $10.89 | 340924 |
| 2022-08-22 | 37.13 | $10.74 | 227848 |
| 2022-08-19 | 34.47 | $10.61 | 209612 |
| 2022-08-18 | 38.26 | $10.93 | 203048 |
| 2022-08-17 | 40.64 | $11.11 | 163700 |
| 2022-08-16 | 42.03 | $11.21 | 162600 |
| 2022-08-15 | 41.27 | $11.17 | 279600 |
| 2022-08-12 | 41.79 | $11.21 | 206100 |
| 2022-08-11 | 38.86 | $11.05 | 192325 |
| 2022-08-10 | 38.86 | $11.05 | 372818 |
| 2022-08-09 | 34.59 | $10.82 | 367915 |
| 2022-08-08 | 36.26 | $10.98 | 395000 |
| 2022-08-05 | 33.19 | $10.82 | 453000 |
| 2022-08-04 | 33.77 | $10.88 | 401719 |
| 2022-08-03 | 38.69 | $11.34 | 325728 |
| 2022-08-02 | 36.59 | $11.23 | 662021 |
| 2022-08-01 | 40.03 | $11.52 | 368835 |
| 2022-07-29 | 40.27 | $11.54 | 219400 |
| 2022-07-28 | 39.02 | $11.47 | 280526 |
| 2022-07-27 | 39.81 | $11.54 | 305913 |
| 2022-07-26 | 35.35 | $11.29 | 300330 |
| 2022-07-25 | 32.69 | $11.15 | 274501 |
| 2022-07-22 | 30.56 | $11.04 | 423500 |
| 2022-07-21 | 32.42 | $11.25 | 103725 |
| 2022-07-20 | 33.72 | $11.39 | 354700 |
| 2022-07-19 | 31.49 | $11.27 | 346502 |
| 2022-07-18 | 31.49 | $11.27 | 218000 |
| 2022-07-15 | 31.57 | $11.28 | 313126 |
| 2022-07-14 | 26.41 | $10.99 | 465400 |
| 2022-07-13 | 30.65 | $11.55 | 210600 |
| 2022-07-12 | 25.14 | $11.28 | 296100 |
| 2022-07-11 | 27.53 | $11.59 | 227400 |
| 2022-07-08 | 34.05 | $12.25 | 535700 |
| 2022-07-07 | 37.23 | $12.50 | 278800 |
| 2022-07-06 | 36.55 | $12.47 | 394312 |
| 2022-07-05 | 38.24 | $12.60 | 1.2M |
| 2022-07-01 | 36.75 | $12.53 | 272900 |
| 2022-06-30 | 38.00 | $12.63 | 195819 |
| 2022-06-29 | 37.59 | $12.61 | 175645 |
| 2022-06-28 | 38.06 | $12.65 | 321200 |
| 2022-06-27 | 41.39 | $12.92 | 129451 |
| 2022-06-24 | 36.93 | $12.69 | 153725 |
| 2022-06-23 | 33.81 | $12.54 | 209400 |
| 2022-06-22 | 35.48 | $12.69 | 288400 |
| 2022-06-21 | 37.34 | $12.85 | 202363 |
| 2022-06-17 | 36.55 | $12.81 | 235200 |
| 2022-06-16 | 38.40 | $12.97 | 261600 |
| 2022-06-15 | 40.46 | $13.14 | 113400 |
| 2022-06-14 | 38.99 | $13.06 | 154631 |
| 2022-06-13 | 39.45 | $13.10 | 170400 |
| 2022-06-10 | 44.58 | $13.51 | 134433 |
| 2022-06-09 | 51.21 | $13.94 | 181700 |
| 2022-06-08 | 54.05 | $14.10 | 97300 |
| 2022-06-07 | 56.47 | $14.23 | 183600 |
| 2022-06-06 | 56.18 | $14.21 | 125420 |
| 2022-06-03 | 57.26 | $14.27 | 101600 |
| 2022-06-02 | 60.36 | $14.44 | 194000 |
| 2022-06-01 | 57.25 | $14.20 | 223500 |
| 2022-05-31 | 54.57 | $14.01 | 435800 |
| 2022-05-27 | 49.33 | $13.68 | 161200 |
| 2022-05-26 | 49.66 | $13.70 | 303100 |
| 2022-05-25 | 47.49 | $13.57 | 132701 |
| 2022-05-24 | 47.79 | $13.59 | 235900 |
| 2022-05-23 | 45.49 | $13.45 | 156600 |
| 2022-05-20 | 44.33 | $13.38 | 104523 |
| 2022-05-19 | 44.00 | $13.36 | 130900 |
| 2022-05-18 | 39.66 | $13.10 | 191802 |
| 2022-05-17 | 42.94 | $13.37 | 188600 |
| 2022-05-16 | 40.70 | $13.24 | 209404 |
| 2022-05-13 | 38.58 | $13.12 | 226700 |
| 2022-05-12 | 38.80 | $13.14 | 82622 |
| 2022-05-11 | 35.66 | $12.96 | 175000 |
| 2022-05-10 | 34.42 | $12.89 | 164211 |
| 2022-05-09 | 34.25 | $12.88 | 153606 |
| 2022-05-06 | 35.86 | $13.06 | 173845 |
| 2022-05-05 | 38.03 | $13.29 | 143800 |
| 2022-05-04 | 41.33 | $13.61 | 158816 |
| 2022-05-03 | 31.63 | $13.06 | 76800 |
| 2022-05-02 | 29.21 | $12.94 | 156212 |
| 2022-04-29 | 32.90 | $13.34 | 97500 |
| 2022-04-28 | 33.20 | $13.37 | 120545 |
| 2022-04-27 | 33.20 | $13.37 | 136841 |
| 2022-04-26 | 32.65 | $13.34 | 497800 |
| 2022-04-25 | 33.17 | $13.40 | 290203 |
| 2022-04-22 | 37.01 | $13.81 | 152700 |
| 2022-04-21 | 39.33 | $14.03 | 142700 |
| 2022-04-20 | 41.11 | $14.19 | 140740 |
| 2022-04-19 | 39.82 | $14.11 | 140600 |
| 2022-04-18 | 40.67 | $14.19 | 55149 |
| 2022-04-14 | 40.67 | $14.19 | 105538 |
| 2022-04-13 | 41.16 | $14.24 | 105700 |
| 2022-04-12 | 41.55 | $14.28 | 100538 |
| 2022-04-11 | 42.11 | $14.34 | 178900 |
| 2022-04-08 | 43.50 | $14.49 | 115700 |
| 2022-04-07 | 43.96 | $14.54 | 220900 |
| 2022-04-06 | 45.43 | $14.70 | 97900 |
| 2022-04-05 | 48.39 | $15.01 | 93623 |
| 2022-04-04 | 50.09 | $15.18 | 60400 |
| 2022-04-01 | 50.19 | $15.19 | 134214 |
| 2022-03-31 | 47.95 | $14.96 | 66300 |
| 2022-03-30 | 46.76 | $14.84 | 189200 |
| 2022-03-29 | 49.16 | $15.11 | 135900 |
| 2022-03-28 | 47.84 | $14.97 | 87520 |
| 2022-03-25 | 48.70 | $15.07 | 135200 |
| 2022-03-24 | 46.14 | $14.79 | 160822 |
| 2022-03-23 | 41.58 | $14.33 | 189947 |
| 2022-03-22 | 44.62 | $14.72 | 135242 |
| 2022-03-21 | 45.26 | $14.80 | 196908 |
| 2022-03-18 | 42.81 | $14.55 | 236900 |
| 2022-03-17 | 42.52 | $14.52 | 150036 |
| 2022-03-16 | 40.78 | $14.34 | 149211 |
| 2022-03-15 | 34.18 | $13.71 | 201043 |
| 2022-03-14 | 32.60 | $13.57 | 242331 |
| 2022-03-11 | 34.34 | $13.88 | 135500 |
| 2022-03-10 | 34.57 | $13.92 | 284000 |
| 2022-03-09 | 37.95 | $14.49 | 146617 |
| 2022-03-08 | 32.80 | $14.02 | 169100 |
| 2022-03-07 | 30.70 | $13.84 | 169913 |
| 2022-03-04 | 34.76 | $14.55 | 193300 |
| 2022-03-03 | 37.41 | $14.95 | 127200 |
| 2022-03-02 | 37.18 | $14.93 | 160100 |
| 2022-03-01 | 37.31 | $14.95 | 257530 |
| 2022-02-28 | 44.92 | $15.98 | 135511 |
| 2022-02-25 | 50.73 | $16.59 | 243716 |
| 2022-02-24 | 50.23 | $16.54 | 370826 |
| 2022-02-23 | 56.84 | $17.14 | 302100 |
| 2022-02-22 | 53.55 | $16.80 | 121525 |
| 2022-02-18 | 50.49 | $16.51 | 222382 |
| 2022-02-17 | 52.53 | $16.69 | 78715 |
| 2022-02-16 | 53.79 | $16.80 | 113025 |
| 2022-02-15 | 51.48 | $16.57 | 105500 |
| 2022-02-14 | 49.39 | $16.37 | 141900 |
| 2022-02-11 | 51.72 | $16.59 | 207800 |
| 2022-02-10 | 49.67 | $16.39 | 148540 |
| 2022-02-09 | 46.54 | $16.10 | 140813 |
| 2022-02-08 | 41.80 | $15.70 | 167805 |
| 2022-02-07 | 39.77 | $15.54 | 149000 |
| 2022-02-04 | 40.19 | $15.59 | 74107 |
| 2022-02-03 | 41.51 | $15.75 | 150604 |
| 2022-02-02 | 48.73 | $16.51 | 77100 |
| 2022-02-01 | 49.15 | $16.55 | 59518 |
| 2022-01-31 | 50.41 | $16.67 | 133400 |
| 2022-01-28 | 48.86 | $16.52 | 87300 |
| 2022-01-27 | 49.95 | $16.63 | 62900 |
| 2022-01-26 | 49.75 | $16.61 | 68400 |
| 2022-01-25 | 51.27 | $16.77 | 122800 |
| 2022-01-24 | 51.73 | $16.82 | 200011 |
| 2022-01-21 | 60.28 | $17.64 | 194500 |
| 2022-01-20 | 51.68 | $16.71 | 197516 |
| 2022-01-19 | 49.90 | $16.55 | 76314 |
| 2022-01-18 | 53.15 | $16.83 | 95800 |
| 2022-01-14 | 56.91 | $17.13 | 121415 |
| 2022-01-13 | 52.78 | $16.74 | 113238 |
| 2022-01-12 | 51.30 | $16.61 | 122900 |
| 2022-01-11 | 51.08 | $16.59 | 113600 |
| 2022-01-10 | 46.40 | $16.19 | 76735 |
| 2022-01-07 | 45.91 | $16.15 | 74600 |
| 2022-01-06 | 44.71 | $16.05 | 56539 |
| 2022-01-05 | 44.59 | $16.04 | 117700 |
| 2022-01-04 | 49.91 | $16.57 | 93410 |
| 2022-01-03 | 50.45 | $16.62 | 77018 |
| 2021-12-31 | 48.22 | $16.41 | 50723 |
| 2021-12-30 | 44.96 | $16.12 | 68700 |
| 2021-12-29 | 45.15 | $16.14 | 63000 |
| 2021-12-28 | 44.38 | $16.07 | 108422 |
| 2021-12-27 | 44.64 | $16.10 | 81215 |
| 2021-12-23 | 41.12 | $15.77 | 143332 |
| 2021-12-22 | 40.14 | $15.68 | 118200 |
| 2021-12-21 | 40.42 | $15.72 | 245700 |
| 2021-12-20 | 37.02 | $15.40 | 297532 |
| 2021-12-17 | 43.00 | $16.22 | 132300 |
| 2021-12-16 | 41.58 | $16.09 | 134305 |
| 2021-12-15 | 42.19 | $16.17 | 95405 |
| 2021-12-14 | 41.26 | $16.08 | 122710 |
| 2021-12-13 | 42.64 | $16.27 | 106927 |
| 2021-12-10 | 43.58 | $16.40 | 86300 |
| 2021-12-09 | 44.59 | $16.54 | 94700 |
| 2021-12-08 | 44.50 | $16.53 | 82327 |
| 2021-12-07 | 44.64 | $16.55 | 121800 |
| 2021-12-06 | 41.73 | $16.20 | 152109 |
| 2021-12-03 | 40.02 | $16.00 | 146300 |
| 2021-12-02 | 41.53 | $16.26 | 97317 |
| 2021-12-01 | 40.13 | $16.09 | 127541 |
| 2021-11-30 | 39.97 | $16.07 | 209600 |
| 2021-11-29 | 40.12 | $16.10 | 180842 |
| 2021-11-26 | 38.86 | $15.93 | 224200 |
| 2021-11-24 | 42.90 | $16.73 | 158000 |
| 2021-11-23 | 52.88 | $18.26 | 185342 |
| 2021-11-22 | 56.82 | $18.74 | 172315 |
| 2021-11-19 | 49.35 | $17.74 | 160100 |
| 2021-11-18 | 49.76 | $17.79 | 113223 |
| 2021-11-17 | 50.08 | $17.83 | 109200 |
| 2021-11-16 | 52.20 | $18.10 | 179339 |
| 2021-11-15 | 57.61 | $18.73 | 300000 |
| 2021-11-12 | 58.61 | $18.84 | 183700 |
| 2021-11-11 | 64.35 | $19.43 | 136400 |
| 2021-11-10 | 60.83 | $18.86 | 118300 |
| 2021-11-09 | 60.31 | $18.78 | 131300 |
| 2021-11-08 | 56.82 | $18.27 | 102617 |
| 2021-11-05 | 59.25 | $18.52 | 258836 |
| 2021-11-04 | 58.98 | $18.48 | 281000 |
| 2021-11-03 | 51.64 | $17.50 | 201781 |
| 2021-11-02 | 47.93 | $17.09 | 217400 |
| 2021-11-01 | 50.82 | $17.41 | 141700 |
| 2021-10-29 | 45.99 | $16.91 | 293932 |
| 2021-10-28 | 45.07 | $16.82 | 266500 |
| 2021-10-27 | 41.82 | $16.51 | 223600 |
| 2021-10-26 | 44.92 | $16.89 | 291000 |
| 2021-10-25 | 43.02 | $16.71 | 167317 |
| 2021-10-22 | 39.62 | $16.40 | 111000 |
| 2021-10-21 | 35.73 | $16.07 | 274802 |
| 2021-10-20 | 40.20 | $16.67 | 294047 |
| 2021-10-19 | 31.84 | $16.05 | 230700 |
| 2021-10-18 | 34.18 | $16.37 | 154001 |
| 2021-10-15 | 28.57 | $16.01 | 116200 |
| 2021-10-14 | 28.08 | $15.98 | 89718 |
| 2021-10-13 | 29.75 | $16.24 | 139214 |
| 2021-10-12 | 31.52 | $16.50 | 121535 |
| 2021-10-11 | 31.22 | $16.48 | 105718 |
| 2021-10-08 | 33.75 | $16.84 | 315700 |
| 2021-10-07 | 28.56 | $16.50 | 258500 |
| 2021-10-06 | 21.14 | $16.07 | 329231 |
| 2021-10-05 | 23.27 | $16.47 | 181302 |
| 2021-10-04 | 22.53 | $16.43 | 102700 |
| 2021-10-01 | 25.87 | $16.99 | 162000 |
| 2021-09-30 | 27.98 | $17.29 | 169416 |
| 2021-09-29 | 28.20 | $17.32 | 138700 |
| 2021-09-28 | 29.13 | $17.45 | 153232 |
| 2021-09-27 | 29.49 | $17.50 | 71130 |
| 2021-09-24 | 30.78 | $17.68 | 79048 |
| 2021-09-23 | 31.81 | $17.82 | 74836 |
| 2021-09-22 | 32.48 | $17.91 | 162300 |
| 2021-09-21 | 26.66 | $17.55 | 122000 |
| 2021-09-20 | 27.41 | $17.67 | 100339 |
| 2021-09-17 | 29.79 | $18.03 | 170515 |
| 2021-09-16 | 34.91 | $18.67 | 323049 |
| 2021-09-15 | 34.58 | $18.65 | 164107 |
| 2021-09-14 | 34.58 | $18.65 | 227609 |
| 2021-09-13 | 36.26 | $18.85 | 145000 |
| 2021-09-10 | 38.48 | $19.10 | 119042 |
| 2021-09-09 | 42.21 | $19.48 | 51100 |
| 2021-09-08 | 43.05 | $19.56 | 73300 |
| 2021-09-07 | 47.51 | $19.96 | 50701 |
| 2021-09-03 | 49.46 | $20.12 | 79000 |
| 2021-09-02 | 47.54 | $19.97 | 58200 |
| 2021-09-01 | 49.57 | $20.14 | 120900 |
| 2021-08-31 | 51.40 | $20.29 | 96200 |
| 2021-08-30 | 48.38 | $20.04 | 81300 |
| 2021-08-27 | 48.38 | $20.04 | 220818 |
| 2021-08-26 | 47.91 | $20.00 | 106548 |
| 2021-08-25 | 47.68 | $19.98 | 93011 |
| 2021-08-24 | 44.49 | $19.70 | 193400 |
| 2021-08-23 | 48.73 | $20.12 | 82411 |
| 2021-08-20 | 52.83 | $20.48 | 62647 |
| 2021-08-19 | 52.83 | $20.48 | 217100 |
| 2021-08-18 | 50.86 | $20.29 | 217813 |
| 2021-08-17 | 51.28 | $20.33 | 91941 |
| 2021-08-16 | 48.94 | $20.10 | 166307 |
| 2021-08-13 | 48.22 | $20.03 | 114100 |
| 2021-08-12 | 53.33 | $20.53 | 109000 |
| 2021-08-11 | 59.04 | $21.01 | 107300 |
| 2021-08-10 | 61.11 | $21.17 | 106100 |
| 2021-08-09 | 58.14 | $20.83 | 45240 |
| 2021-08-06 | 57.51 | $20.76 | 190716 |
| 2021-08-05 | 60.10 | $20.97 | 139400 |
| 2021-08-04 | 62.79 | $21.18 | 126744 |
| 2021-08-03 | 61.39 | $21.00 | 193000 |
| 2021-08-02 | 59.36 | $20.75 | 174212 |
| 2021-07-30 | 66.09 | $21.26 | 159400 |
| 2021-07-29 | 67.95 | $21.39 | 143516 |
| 2021-07-28 | 63.68 | $20.82 | 133726 |
| 2021-07-27 | 61.91 | $20.61 | 209100 |
| 2021-07-26 | 61.74 | $20.59 | 59800 |
| 2021-07-23 | 61.00 | $20.50 | 68810 |
| 2021-07-22 | 61.50 | $20.54 | 183000 |
| 2021-07-21 | 59.68 | $20.31 | 226208 |
| 2021-07-20 | 63.65 | $20.63 | 128700 |
| 2021-07-19 | 60.87 | $20.27 | 519900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-45.83
2026-07-16
Close Price
$11.41
Vol: 29307
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -45.83 | $11.41 | 29307 |
| 2026-07-15 | -53.33 | $11.32 | 199400 |
| 2026-07-14 | -73.28 | $11.11 | 327100 |
| 2026-07-13 | -79.39 | $11.03 | 86200 |
| 2026-07-10 | -74.05 | $11.10 | 126200 |
| 2026-07-09 | -84.73 | $10.96 | 178913 |
| 2026-07-08 | -89.31 | $10.90 | 75647 |
| 2026-07-07 | -71.76 | $11.13 | 78100 |
| 2026-07-06 | -59.54 | $11.29 | 379738 |
| 2026-07-02 | -74.81 | $11.09 | 438100 |
| 2026-07-01 | -96.95 | $10.80 | 201413 |
| 2026-06-30 | -72.50 | $11.20 | 396100 |
| 2026-06-29 | -74.79 | $11.18 | 65326 |
| 2026-06-26 | -57.14 | $11.39 | 235744 |
| 2026-06-25 | -70.59 | $11.23 | 46000 |
| 2026-06-24 | -78.51 | $11.14 | 52112 |
| 2026-06-23 | -57.02 | $11.40 | 71708 |
| 2026-06-22 | -56.20 | $11.41 | 88027 |
| 2026-06-18 | -66.94 | $11.28 | 56028 |
| 2026-06-17 | -54.55 | $11.43 | 76900 |
| 2026-06-16 | -31.41 | $11.71 | 68300 |
| 2026-06-15 | -24.79 | $11.79 | 83319 |
| 2026-06-12 | -47.11 | $11.52 | 43907 |
| 2026-06-11 | -50.41 | $11.48 | 96200 |
| 2026-06-10 | -91.74 | $10.98 | 78300 |
| 2026-06-09 | -82.64 | $11.09 | 150900 |
| 2026-06-08 | -97.50 | $10.92 | 105933 |
| 2026-06-05 | -98.46 | $11.03 | 87316 |
| 2026-06-04 | -96.77 | $11.18 | 101900 |
| 2026-06-03 | -91.87 | $11.25 | 78500 |
| 2026-06-02 | -67.67 | $11.48 | 97723 |
| 2026-06-01 | -47.10 | $11.73 | 136448 |
| 2026-05-29 | -43.48 | $11.78 | 401405 |
| 2026-05-28 | -44.93 | $11.76 | 177900 |
| 2026-05-27 | -20.27 | $12.08 | 1.3M |
| 2026-05-26 | -39.86 | $11.79 | 95200 |
| 2026-05-22 | -57.43 | $11.53 | 83116 |
| 2026-05-21 | -43.92 | $11.73 | 56002 |
| 2026-05-20 | -50.68 | $11.63 | 75600 |
| 2026-05-19 | -61.49 | $11.47 | 88119 |
| 2026-05-18 | -52.03 | $11.61 | 218000 |
| 2026-05-15 | -70.63 | $11.37 | 80600 |
| 2026-05-14 | -45.63 | $11.77 | 70500 |
| 2026-05-13 | -42.50 | $11.82 | 102800 |
| 2026-05-12 | -47.50 | $11.74 | 136443 |
| 2026-05-11 | -45.83 | $11.81 | 92818 |
| 2026-05-08 | -38.10 | $11.94 | 122805 |
| 2026-05-07 | -34.68 | $12.03 | 166049 |
| 2026-05-06 | -38.15 | $11.97 | 145225 |
| 2026-05-05 | -72.25 | $11.38 | 186400 |
| 2026-05-04 | -90.17 | $11.07 | 111300 |
| 2026-05-01 | -82.08 | $11.21 | 100800 |
| 2026-04-30 | -69.36 | $11.43 | 155600 |
| 2026-04-29 | -100.00 | $10.90 | 201700 |
| 2026-04-28 | -89.94 | $11.20 | 94400 |
| 2026-04-27 | -74.43 | $11.32 | 138200 |
| 2026-04-24 | -66.29 | $11.45 | 178720 |
| 2026-04-23 | -75.00 | $11.19 | 351027 |
| 2026-04-22 | -54.69 | $11.58 | 313316 |
| 2026-04-21 | -48.44 | $11.70 | 163425 |
| 2026-04-20 | -28.13 | $12.09 | 221406 |
| 2026-04-17 | -17.19 | $12.30 | 304633 |
| 2026-04-16 | -20.83 | $12.23 | 88717 |
| 2026-04-15 | -24.48 | $12.16 | 73230 |
| 2026-04-14 | -18.75 | $12.27 | 89520 |
| 2026-04-13 | -9.90 | $12.44 | 172500 |
| 2026-04-10 | -4.69 | $12.54 | 102800 |
| 2026-04-09 | -5.59 | $12.40 | 124041 |
| 2026-04-08 | -9.82 | $12.18 | 105500 |
| 2026-04-07 | -31.61 | $11.77 | 115119 |
| 2026-04-06 | -19.35 | $11.96 | 80300 |
| 2026-04-02 | -34.19 | $11.73 | 162701 |
| 2026-04-01 | -41.48 | $11.74 | 174208 |
| 2026-03-31 | -68.93 | $11.35 | 228686 |
| 2026-03-30 | -80.58 | $11.11 | 142309 |
| 2026-03-27 | -86.01 | $11.05 | 123638 |
| 2026-03-26 | -98.24 | $10.76 | 217500 |
| 2026-03-25 | -97.77 | $11.01 | 225000 |
| 2026-03-24 | -95.22 | $11.10 | 300900 |
| 2026-03-23 | -98.13 | $11.25 | 217504 |
| 2026-03-20 | -99.69 | $11.20 | 317000 |
| 2026-03-19 | -89.18 | $11.67 | 471332 |
| 2026-03-18 | -96.28 | $11.54 | 247209 |
| 2026-03-17 | -88.89 | $11.76 | 248100 |
| 2026-03-16 | -89.11 | $11.76 | 197000 |
| 2026-03-13 | -93.35 | $11.64 | 178413 |
| 2026-03-12 | -94.12 | $11.64 | 409600 |
| 2026-03-11 | -84.59 | $11.98 | 232717 |
| 2026-03-10 | -84.03 | $12.00 | 374921 |
| 2026-03-09 | -87.40 | $11.88 | 276938 |
| 2026-03-06 | -96.44 | $11.75 | 191805 |
| 2026-03-05 | -91.19 | $12.00 | 259000 |
| 2026-03-04 | -68.39 | $12.75 | 527100 |
| 2026-03-03 | -78.12 | $12.43 | 463200 |
| 2026-03-02 | -86.15 | $13.01 | 268442 |
| 2026-02-27 | -94.32 | $13.34 | 150549 |
| 2026-02-26 | -93.50 | $13.49 | 231900 |
| 2026-02-25 | -81.91 | $13.73 | 491649 |
| 2026-02-24 | -72.15 | $14.22 | 428111 |
| 2026-02-23 | -88.61 | $13.96 | 147100 |
| 2026-02-20 | -81.53 | $14.08 | 109749 |
| 2026-02-19 | -90.91 | $14.06 | 281200 |
| 2026-02-18 | -76.76 | $14.27 | 89200 |
| 2026-02-17 | -69.93 | $14.29 | 95800 |
| 2026-02-13 | -53.59 | $14.54 | 179120 |
| 2026-02-12 | -54.25 | $14.53 | 143730 |
| 2026-02-11 | -37.25 | $14.79 | 206940 |
| 2026-02-10 | -54.25 | $14.53 | 103600 |
| 2026-02-09 | -36.60 | $14.80 | 154727 |
| 2026-02-06 | -56.41 | $14.48 | 205700 |
| 2026-02-05 | -62.30 | $14.17 | 212934 |
| 2026-02-04 | -46.81 | $14.26 | 246944 |
| 2026-02-03 | -22.98 | $14.82 | 373575 |
| 2026-02-02 | -33.08 | $14.48 | 171000 |
| 2026-01-30 | -24.21 | $14.67 | 152600 |
| 2026-01-29 | -8.07 | $15.13 | 206017 |
| 2026-01-28 | -12.23 | $14.95 | 168700 |
| 2026-01-27 | -1.44 | $15.25 | 136300 |
| 2026-01-26 | -2.28 | $15.08 | 250600 |
| 2026-01-23 | -8.80 | $14.79 | 171112 |
| 2026-01-22 | -0.43 | $14.82 | 181600 |
| 2026-01-21 | -3.18 | $14.64 | 184000 |
| 2026-01-20 | -11.17 | $14.24 | 203500 |
| 2026-01-16 | -27.14 | $13.92 | 207528 |
| 2026-01-15 | -18.00 | $14.10 | 188900 |
| 2026-01-14 | -3.50 | $14.39 | 76000 |
| 2026-01-13 | -4.19 | $14.29 | 217209 |
| 2026-01-12 | -10.99 | $14.16 | 196500 |
| 2026-01-09 | -4.91 | $14.01 | 238900 |
| 2026-01-08 | -1.48 | $13.79 | 190500 |
| 2026-01-07 | -4.67 | $13.48 | 390349 |
| 2026-01-06 | -18.27 | $13.31 | 197248 |
| 2026-01-05 | -31.52 | $13.09 | 173028 |
| 2026-01-02 | -80.00 | $12.67 | 87706 |
| 2025-12-31 | -72.73 | $12.76 | 58414 |
| 2025-12-30 | -73.23 | $12.80 | 84600 |
| 2025-12-29 | -81.10 | $12.70 | 147110 |
| 2025-12-26 | -58.27 | $12.99 | 125800 |
| 2025-12-24 | -84.25 | $12.66 | 80549 |
| 2025-12-23 | -81.89 | $12.69 | 165449 |
| 2025-12-22 | -93.70 | $12.54 | 297200 |
| 2025-12-19 | -96.06 | $12.51 | 153200 |
| 2025-12-18 | -98.43 | $12.48 | 246729 |
| 2025-12-17 | -99.21 | $12.47 | 256705 |
| 2025-12-16 | -79.34 | $12.77 | 262100 |
| 2025-12-15 | -53.72 | $13.08 | 112425 |
| 2025-12-12 | -29.75 | $13.37 | 86100 |
| 2025-12-11 | -44.63 | $13.19 | 96200 |
| 2025-12-10 | -63.64 | $12.96 | 119000 |
| 2025-12-09 | -74.59 | $12.82 | 249824 |
| 2025-12-08 | -56.82 | $12.98 | 109840 |
| 2025-12-05 | -51.63 | $12.94 | 208324 |
| 2025-12-04 | -35.95 | $13.18 | 260118 |
| 2025-12-03 | -19.61 | $13.43 | 279600 |
| 2025-12-02 | -18.95 | $13.44 | 237239 |
| 2025-12-01 | -9.66 | $13.51 | 157009 |
| 2025-11-28 | -10.61 | $13.38 | 57033 |
| 2025-11-26 | -18.18 | $13.28 | 270200 |
| 2025-11-25 | -38.64 | $13.01 | 262700 |
| 2025-11-24 | -61.36 | $12.71 | 168124 |
| 2025-11-21 | -65.15 | $12.66 | 193828 |
| 2025-11-20 | -56.82 | $12.77 | 352145 |
| 2025-11-19 | -50.00 | $12.86 | 126800 |
| 2025-11-18 | -39.39 | $13.00 | 164416 |
| 2025-11-17 | -28.03 | $13.15 | 277113 |
| 2025-11-14 | -43.18 | $12.95 | 203440 |
| 2025-11-13 | -25.00 | $13.19 | 155400 |
| 2025-11-12 | -9.00 | $13.11 | 143803 |
| 2025-11-11 | -31.82 | $12.78 | 148900 |
| 2025-11-10 | -46.41 | $12.49 | 69500 |
| 2025-11-07 | -49.40 | $12.38 | 123600 |
| 2025-11-06 | -52.97 | $12.22 | 173700 |
| 2025-11-05 | -22.70 | $12.78 | 116900 |
| 2025-11-04 | -28.11 | $12.68 | 88625 |
| 2025-11-03 | -15.14 | $12.92 | 109900 |
| 2025-10-31 | -16.22 | $12.90 | 104432 |
| 2025-10-30 | -23.78 | $12.76 | 93029 |
| 2025-10-29 | -23.24 | $12.77 | 70948 |
| 2025-10-28 | -15.14 | $12.92 | 85734 |
| 2025-10-27 | -6.15 | $13.03 | 176235 |
| 2025-10-24 | -23.53 | $12.39 | 147100 |
| 2025-10-23 | -7.35 | $12.61 | 84300 |
| 2025-10-22 | -30.88 | $12.29 | 70932 |
| 2025-10-21 | -23.53 | $12.39 | 56134 |
| 2025-10-20 | -2.26 | $12.65 | 115023 |
| 2025-10-17 | -3.31 | $12.52 | 277000 |
| 2025-10-16 | -15.38 | $12.34 | 180245 |
| 2025-10-15 | -18.56 | $12.14 | 80026 |
| 2025-10-14 | -48.45 | $11.85 | 150254 |
| 2025-10-13 | -60.82 | $11.73 | 204940 |
| 2025-10-10 | -81.44 | $11.53 | 146200 |
| 2025-10-09 | -59.74 | $11.86 | 116400 |
| 2025-10-08 | -61.04 | $11.85 | 112704 |
| 2025-10-07 | -97.40 | $11.57 | 103800 |
| 2025-10-06 | -80.52 | $11.70 | 132639 |
| 2025-10-03 | -89.87 | $11.63 | 80800 |
| 2025-10-02 | -89.13 | $11.65 | 78900 |
| 2025-10-01 | -72.22 | $11.82 | 194500 |
| 2025-09-30 | -38.89 | $12.12 | 143700 |
| 2025-09-29 | -33.33 | $12.17 | 114204 |
| 2025-09-26 | -56.99 | $11.97 | 76200 |
| 2025-09-25 | -83.87 | $11.72 | 103530 |
| 2025-09-24 | -55.91 | $11.98 | 188300 |
| 2025-09-23 | -66.67 | $11.88 | 77202 |
| 2025-09-22 | -75.27 | $11.80 | 264300 |
| 2025-09-19 | -87.10 | $11.69 | 146200 |
| 2025-09-18 | -97.67 | $11.66 | 143700 |
| 2025-09-17 | -79.45 | $11.92 | 106800 |
| 2025-09-16 | -56.31 | $12.22 | 70400 |
| 2025-09-15 | -55.34 | $12.23 | 142800 |
| 2025-09-12 | -83.50 | $11.94 | 144044 |
| 2025-09-11 | -66.99 | $12.11 | 111600 |
| 2025-09-10 | -95.15 | $11.82 | 158700 |
| 2025-09-09 | -88.35 | $11.89 | 175400 |
| 2025-09-08 | -97.09 | $11.80 | 248059 |
| 2025-09-05 | -48.28 | $12.38 | 175932 |
| 2025-09-04 | -43.44 | $12.27 | 101916 |
| 2025-09-03 | -46.72 | $12.23 | 69900 |
| 2025-09-02 | -43.44 | $12.27 | 84312 |
| 2025-08-29 | -35.25 | $12.37 | 71900 |
| 2025-08-28 | -40.16 | $12.31 | 90948 |
| 2025-08-27 | -42.62 | $12.28 | 113534 |
| 2025-08-26 | -47.54 | $12.22 | 110606 |
| 2025-08-25 | -49.18 | $12.20 | 82000 |
| 2025-08-22 | -37.60 | $12.33 | 90310 |
| 2025-08-21 | -59.20 | $12.06 | 105500 |
| 2025-08-20 | -53.60 | $12.13 | 180900 |
| 2025-08-19 | -33.60 | $12.38 | 589945 |
| 2025-08-18 | -11.02 | $12.60 | 148200 |
| 2025-08-15 | -7.63 | $12.64 | 157906 |
| 2025-08-14 | -11.93 | $12.51 | 93802 |
| 2025-08-13 | -3.67 | $12.60 | 174200 |
| 2025-08-12 | -8.05 | $12.35 | 187700 |
| 2025-08-11 | -36.11 | $12.24 | 458016 |
| 2025-08-08 | -64.29 | $12.05 | 328800 |
| 2025-08-07 | -74.03 | $11.95 | 270700 |
| 2025-08-06 | -62.96 | $12.15 | 261700 |
| 2025-08-05 | -70.65 | $12.09 | 163641 |
| 2025-08-04 | -88.59 | $11.76 | 146305 |
| 2025-08-01 | -86.34 | $11.83 | 182817 |
| 2025-07-31 | -91.22 | $11.73 | 298500 |
| 2025-07-30 | -92.20 | $11.71 | 183600 |
| 2025-07-29 | -94.63 | $11.66 | 144100 |
| 2025-07-28 | -95.12 | $11.65 | 176500 |
| 2025-07-25 | -95.51 | $11.90 | 159800 |
| 2025-07-24 | -84.21 | $12.16 | 175406 |
| 2025-07-23 | -70.76 | $12.39 | 119246 |
| 2025-07-22 | -88.30 | $12.09 | 135400 |
| 2025-07-21 | -85.38 | $12.14 | 158300 |
| 2025-07-18 | -88.30 | $12.09 | 215000 |
| 2025-07-17 | -91.23 | $12.04 | 191647 |
| 2025-07-16 | -97.99 | $12.14 | 136800 |
| 2025-07-15 | -97.24 | $12.19 | 353130 |
| 2025-07-14 | -80.87 | $12.67 | 113700 |
| 2025-07-11 | -66.96 | $12.83 | 140000 |
| 2025-07-10 | -44.35 | $13.09 | 139100 |
| 2025-07-09 | -61.74 | $12.89 | 218700 |
| 2025-07-08 | -30.33 | $13.30 | 134600 |
| 2025-07-07 | -34.43 | $13.25 | 365603 |
| 2025-07-03 | -31.33 | $13.48 | 216837 |
| 2025-07-02 | -50.00 | $13.20 | 894833 |
| 2025-07-01 | -70.00 | $12.90 | 396300 |
| 2025-06-30 | -68.67 | $12.92 | 439100 |
| 2025-06-27 | -70.67 | $12.89 | 169647 |
| 2025-06-26 | -52.94 | $13.17 | 151700 |
| 2025-06-25 | -76.65 | $12.84 | 178900 |
| 2025-06-24 | -83.62 | $12.74 | 97700 |
| 2025-06-23 | -92.66 | $12.58 | 130715 |
| 2025-06-20 | -97.18 | $12.50 | 129443 |
| 2025-06-18 | -97.32 | $12.78 | 127200 |
| 2025-06-17 | -97.20 | $12.87 | 93000 |
| 2025-06-16 | -95.83 | $13.01 | 157110 |
| 2025-06-13 | -97.22 | $12.99 | 129044 |
| 2025-06-12 | -89.63 | $13.28 | 131530 |
| 2025-06-11 | -87.88 | $13.31 | 180100 |
| 2025-06-10 | -100.00 | $13.17 | 121836 |
| 2025-06-09 | -99.43 | $13.29 | 117722 |
| 2025-06-06 | -88.44 | $13.59 | 105400 |
| 2025-06-05 | -93.75 | $13.52 | 206000 |
| 2025-06-04 | -81.94 | $13.80 | 155900 |
| 2025-06-03 | -90.74 | $13.61 | 131331 |
| 2025-06-02 | -87.96 | $13.67 | 319600 |
| 2025-05-30 | -94.17 | $13.63 | 219800 |
| 2025-05-29 | -86.10 | $13.96 | 83832 |
| 2025-05-28 | -90.91 | $13.87 | 106747 |
| 2025-05-27 | -82.35 | $14.03 | 91100 |
| 2025-05-23 | -91.44 | $13.86 | 80500 |
| 2025-05-22 | -97.42 | $13.86 | 104211 |
| 2025-05-21 | -91.24 | $13.98 | 113613 |
| 2025-05-20 | -91.49 | $14.03 | 169100 |
| 2025-05-19 | -84.04 | $14.17 | 112800 |
| 2025-05-16 | -81.91 | $14.21 | 268700 |
| 2025-05-15 | -98.74 | $14.18 | 204925 |
| 2025-05-14 | -84.29 | $14.57 | 219108 |
| 2025-05-13 | -71.43 | $14.75 | 430107 |
| 2025-05-12 | -84.29 | $14.57 | 367632 |
| 2025-05-09 | -59.74 | $14.83 | 328223 |
| 2025-05-08 | -53.61 | $14.86 | 435011 |
| 2025-05-07 | -18.53 | $15.32 | 241555 |
| 2025-05-06 | -11.64 | $15.48 | 231657 |
| 2025-05-05 | -13.79 | $15.43 | 101839 |
| 2025-05-02 | -13.79 | $15.43 | 167339 |
| 2025-05-01 | -23.71 | $15.20 | 139900 |
| 2025-04-30 | -22.84 | $15.22 | 137000 |
| 2025-04-29 | -15.95 | $15.38 | 203700 |
| 2025-04-28 | -27.59 | $15.11 | 124700 |
| 2025-04-25 | -15.95 | $15.38 | 132400 |
| 2025-04-24 | -6.61 | $15.55 | 258431 |
| 2025-04-23 | -9.82 | $15.45 | 134442 |
| 2025-04-22 | -10.71 | $15.43 | 152100 |
| 2025-04-21 | -20.98 | $15.20 | 111245 |
| 2025-04-17 | -16.07 | $15.31 | 170700 |
| 2025-04-16 | -27.68 | $15.05 | 126821 |
| 2025-04-15 | -21.43 | $15.19 | 182200 |
| 2025-04-14 | -20.98 | $15.20 | 237000 |
| 2025-04-11 | -33.48 | $14.92 | 265520 |
| 2025-04-10 | -60.71 | $14.31 | 450400 |
| 2025-04-09 | -54.02 | $14.46 | 999700 |
| 2025-04-08 | -97.30 | $13.51 | 321900 |
| 2025-04-07 | -91.75 | $13.89 | 552500 |
| 2025-04-04 | -64.29 | $14.68 | 485754 |
| 2025-04-03 | -4.55 | $15.60 | 296719 |
| 2025-04-02 | -32.24 | $15.16 | 269937 |
| 2025-04-01 | -18.42 | $15.37 | 319000 |
| 2025-03-31 | -23.08 | $15.20 | 228900 |
| 2025-03-28 | -16.92 | $15.32 | 230333 |
| 2025-03-27 | -1.54 | $15.62 | 352400 |
| 2025-03-26 | -5.43 | $15.35 | 171800 |
| 2025-03-25 | 0.00 | $15.45 | 381600 |
| 2025-03-24 | -13.64 | $15.08 | 222733 |
| 2025-03-21 | -2.39 | $15.34 | 345739 |
| 2025-03-20 | -7.97 | $15.20 | 279400 |
| 2025-03-19 | -0.38 | $15.39 | 349400 |
| 2025-03-18 | -0.40 | $15.09 | 164846 |
| 2025-03-17 | -7.91 | $14.90 | 118100 |
| 2025-03-14 | -15.02 | $14.72 | 106400 |
| 2025-03-13 | -17.79 | $14.65 | 140200 |
| 2025-03-12 | -18.58 | $14.63 | 188700 |
| 2025-03-11 | -31.89 | $14.29 | 322700 |
| 2025-03-10 | -24.81 | $14.46 | 303812 |
| 2025-03-07 | -5.75 | $14.95 | 332938 |
| 2025-03-06 | 0.00 | $14.79 | 192500 |
| 2025-03-05 | -1.55 | $14.57 | 251200 |
| 2025-03-04 | -2.13 | $14.09 | 210647 |
| 2025-03-03 | -9.36 | $13.92 | 152317 |
| 2025-02-28 | -8.09 | $13.95 | 178924 |
| 2025-02-27 | -11.06 | $13.88 | 426814 |
| 2025-02-26 | -6.07 | $13.80 | 1.0M |
| 2025-02-25 | -4.17 | $13.08 | 209904 |
| 2025-02-24 | -11.11 | $12.98 | 170500 |
| 2025-02-21 | -13.19 | $12.95 | 66200 |
| 2025-02-20 | -4.35 | $13.02 | 116200 |
| 2025-02-19 | -21.01 | $12.79 | 185600 |
| 2025-02-18 | -30.07 | $12.65 | 171600 |
| 2025-02-14 | -4.35 | $13.01 | 112723 |
| 2025-02-13 | -1.91 | $12.95 | 131500 |
| 2025-02-12 | -1.99 | $12.89 | 105100 |
| 2025-02-11 | 0.00 | $12.78 | 156115 |
| 2025-02-10 | -13.28 | $12.52 | 63900 |
| 2025-02-07 | -7.04 | $12.57 | 46600 |
| 2025-02-06 | -2.11 | $12.64 | 111900 |
| 2025-02-05 | 0.00 | $12.41 | 112626 |
| 2025-02-04 | -7.48 | $12.18 | 105500 |
| 2025-02-03 | -29.91 | $11.94 | 117700 |
| 2025-01-31 | -11.22 | $12.14 | 141600 |
| 2025-01-30 | -3.03 | $12.11 | 127900 |
| 2025-01-29 | -12.75 | $11.95 | 113800 |
| 2025-01-28 | -21.57 | $11.86 | 107128 |
| 2025-01-27 | -20.59 | $11.87 | 77600 |
| 2025-01-24 | -4.90 | $12.03 | 116800 |
| 2025-01-23 | -3.30 | $11.94 | 108300 |
| 2025-01-22 | -12.09 | $11.86 | 85030 |
| 2025-01-21 | 0.00 | $11.86 | 115200 |
| 2025-01-17 | -34.07 | $11.66 | 277100 |
| 2025-01-16 | -45.05 | $11.56 | 108010 |
| 2025-01-15 | -45.05 | $11.56 | 126050 |
| 2025-01-14 | -28.57 | $11.71 | 93100 |
| 2025-01-13 | -35.16 | $11.65 | 257040 |
| 2025-01-10 | -39.56 | $11.61 | 314100 |
| 2025-01-08 | -50.55 | $11.51 | 94700 |
| 2025-01-07 | -45.05 | $11.56 | 150203 |
| 2025-01-06 | -62.64 | $11.40 | 207003 |
| 2025-01-03 | -82.42 | $11.22 | 134200 |
| 2025-01-02 | -61.54 | $11.41 | 160503 |
| 2024-12-31 | -70.33 | $11.33 | 87147 |
| 2024-12-30 | -72.53 | $11.31 | 142318 |
| 2024-12-27 | -69.12 | $11.50 | 56800 |
| 2024-12-26 | -45.35 | $11.58 | 49405 |
| 2024-12-24 | -47.13 | $11.56 | 42741 |
| 2024-12-23 | -38.54 | $11.60 | 126309 |
| 2024-12-20 | -25.21 | $11.67 | 153400 |
| 2024-12-19 | -29.41 | $11.62 | 205614 |
| 2024-12-18 | -31.93 | $11.59 | 749900 |
| 2024-12-17 | -51.69 | $11.35 | 728500 |
| 2024-12-16 | -43.22 | $11.45 | 337712 |
| 2024-12-13 | -14.75 | $11.78 | 344419 |
| 2024-12-12 | -10.09 | $11.72 | 125500 |
| 2024-12-11 | -8.70 | $11.73 | 120620 |
| 2024-12-10 | -9.26 | $11.63 | 135748 |
| 2024-12-09 | -6.60 | $11.64 | 287500 |
| 2024-12-06 | -15.79 | $11.45 | 59947 |
| 2024-12-05 | -7.37 | $11.53 | 83100 |
| 2024-12-04 | -15.79 | $11.45 | 186000 |
| 2024-12-03 | -9.47 | $11.51 | 606148 |
| 2024-12-02 | -25.26 | $11.36 | 241800 |
| 2024-11-29 | -14.74 | $11.46 | 84241 |
| 2024-11-27 | -23.86 | $11.32 | 185900 |
| 2024-11-26 | -45.45 | $11.13 | 237900 |
| 2024-11-25 | -56.52 | $11.05 | 139000 |
| 2024-11-22 | -73.47 | $10.91 | 91818 |
| 2024-11-21 | -57.14 | $11.07 | 92900 |
| 2024-11-20 | -70.71 | $10.94 | 90919 |
| 2024-11-19 | -74.04 | $10.92 | 98600 |
| 2024-11-18 | -65.38 | $11.01 | 121705 |
| 2024-11-15 | -83.65 | $10.82 | 104506 |
| 2024-11-14 | -85.58 | $10.80 | 124400 |
| 2024-11-13 | -82.69 | $10.83 | 128400 |
| 2024-11-12 | -91.35 | $10.74 | 133535 |
| 2024-11-11 | -83.51 | $10.88 | 87125 |
| 2024-11-08 | -57.73 | $11.13 | 72000 |
| 2024-11-07 | -35.05 | $11.35 | 186546 |
| 2024-11-06 | -71.13 | $11.00 | 170405 |
| 2024-11-05 | -62.89 | $11.08 | 131500 |
| 2024-11-04 | -47.42 | $11.23 | 117924 |
| 2024-11-01 | -87.63 | $10.84 | 86111 |
| 2024-10-31 | -96.55 | $10.85 | 123704 |
| 2024-10-30 | -83.75 | $11.02 | 199616 |
| 2024-10-29 | -43.75 | $11.34 | 128200 |
| 2024-10-28 | -18.52 | $11.55 | 74300 |
| 2024-10-25 | -37.63 | $11.47 | 101400 |
| 2024-10-24 | -19.35 | $11.64 | 110622 |
| 2024-10-23 | -19.35 | $11.64 | 107847 |
| 2024-10-22 | -26.47 | $11.55 | 245400 |
| 2024-10-21 | -41.82 | $11.36 | 78830 |
| 2024-10-18 | -38.78 | $11.25 | 93547 |
| 2024-10-17 | -37.43 | $11.15 | 205325 |
| 2024-10-16 | -26.26 | $11.35 | 172109 |
| 2024-10-15 | -40.22 | $11.10 | 269400 |
| 2024-10-14 | -26.26 | $11.35 | 118700 |
| 2024-10-11 | -32.96 | $11.23 | 92746 |
| 2024-10-10 | -29.61 | $11.29 | 144627 |
| 2024-10-09 | -36.87 | $11.16 | 82000 |
| 2024-10-08 | -49.16 | $10.94 | 245500 |
| 2024-10-07 | -40.22 | $11.10 | 46718 |
| 2024-10-04 | -35.75 | $11.18 | 95400 |
| 2024-10-03 | -41.34 | $11.08 | 101125 |
| 2024-10-02 | -27.37 | $11.33 | 68204 |
| 2024-10-01 | -9.50 | $11.65 | 182017 |
| 2024-09-30 | -10.61 | $11.63 | 206600 |
| 2024-09-27 | -3.53 | $11.67 | 238700 |
| 2024-09-26 | -1.27 | $11.59 | 288036 |
| 2024-09-25 | -44.58 | $10.95 | 386300 |
| 2024-09-24 | -55.42 | $10.77 | 200925 |
| 2024-09-23 | -71.08 | $10.51 | 443201 |
| 2024-09-20 | -88.89 | $10.22 | 211100 |
| 2024-09-19 | -80.84 | $10.42 | 82600 |
| 2024-09-18 | -86.23 | $10.33 | 64800 |
| 2024-09-17 | -83.83 | $10.37 | 129500 |
| 2024-09-16 | -64.07 | $10.70 | 394348 |
| 2024-09-13 | -75.45 | $10.51 | 476728 |
| 2024-09-12 | -88.62 | $10.29 | 3.1M |
| 2024-09-11 | -96.41 | $10.16 | 311225 |
| 2024-09-10 | -99.40 | $10.11 | 300247 |
| 2024-09-09 | -100.00 | $10.34 | 152900 |
| 2024-09-06 | -97.78 | $10.45 | 141200 |
| 2024-09-05 | -59.89 | $10.71 | 205400 |
| 2024-09-04 | -53.67 | $10.82 | 80000 |
| 2024-09-03 | -46.89 | $10.94 | 83800 |
| 2024-08-30 | -32.20 | $11.20 | 61024 |
| 2024-08-29 | -25.42 | $11.32 | 263200 |
| 2024-08-28 | -15.82 | $11.49 | 84106 |
| 2024-08-27 | -9.04 | $11.61 | 80549 |
| 2024-08-26 | -15.25 | $11.50 | 144700 |
| 2024-08-23 | -4.52 | $11.69 | 52924 |
| 2024-08-22 | -8.47 | $11.62 | 58900 |
| 2024-08-21 | -2.34 | $11.67 | 71400 |
| 2024-08-20 | -6.43 | $11.60 | 72615 |
| 2024-08-19 | -6.25 | $11.65 | 54808 |
| 2024-08-16 | -34.48 | $11.33 | 76600 |
| 2024-08-15 | -36.94 | $11.40 | 91332 |
| 2024-08-14 | -39.65 | $11.37 | 142400 |
| 2024-08-13 | -46.75 | $11.31 | 159900 |
| 2024-08-12 | -56.10 | $11.08 | 121300 |
| 2024-08-09 | -60.32 | $11.00 | 171800 |
| 2024-08-08 | -61.51 | $10.97 | 288936 |
| 2024-08-07 | -91.13 | $10.67 | 65300 |
| 2024-08-06 | -94.58 | $10.60 | 83638 |
| 2024-08-05 | -97.04 | $10.55 | 86800 |
| 2024-08-02 | -87.36 | $10.93 | 69500 |
| 2024-08-01 | -95.35 | $10.88 | 60200 |
| 2024-07-31 | -93.33 | $10.98 | 60518 |
| 2024-07-30 | -99.39 | $10.88 | 60715 |
| 2024-07-29 | -95.45 | $11.05 | 76023 |
| 2024-07-26 | -84.67 | $11.25 | 74510 |
| 2024-07-25 | -93.33 | $11.12 | 126244 |
| 2024-07-24 | -70.67 | $11.46 | 262224 |
| 2024-07-23 | -79.33 | $11.33 | 134313 |
| 2024-07-22 | -46.67 | $11.82 | 62200 |
| 2024-07-19 | -38.67 | $11.94 | 92316 |
| 2024-07-18 | -20.67 | $12.21 | 151905 |
| 2024-07-17 | -17.33 | $12.26 | 100700 |
| 2024-07-16 | -16.00 | $12.28 | 140200 |
| 2024-07-15 | -12.67 | $12.33 | 63800 |
| 2024-07-12 | -12.23 | $12.24 | 43400 |
| 2024-07-11 | -17.99 | $12.16 | 152216 |
| 2024-07-10 | -10.00 | $12.10 | 235400 |
| 2024-07-09 | -55.00 | $11.56 | 222402 |
| 2024-07-08 | -62.16 | $11.58 | 549600 |
| 2024-07-05 | -96.13 | $11.08 | 104900 |
| 2024-07-03 | -86.06 | $11.25 | 55200 |
| 2024-07-02 | -92.22 | $11.15 | 61123 |
| 2024-07-01 | -95.65 | $11.15 | 93600 |
| 2024-06-28 | -87.92 | $11.38 | 127038 |
| 2024-06-27 | -85.91 | $11.41 | 98400 |
| 2024-06-26 | -88.89 | $11.37 | 155400 |
| 2024-06-25 | -95.60 | $11.28 | 55922 |
| 2024-06-24 | -98.40 | $11.27 | 64220 |
| 2024-06-21 | -98.24 | $11.53 | 78300 |
| 2024-06-20 | -98.66 | $11.53 | 46200 |
| 2024-06-18 | -97.66 | $11.65 | 76200 |
| 2024-06-17 | -95.33 | $11.70 | 39100 |
| 2024-06-14 | -96.26 | $11.68 | 52644 |
| 2024-06-13 | -83.18 | $11.96 | 35300 |
| 2024-06-12 | -79.44 | $12.04 | 57242 |
| 2024-06-11 | -81.31 | $12.00 | 106904 |
| 2024-06-10 | -98.84 | $12.03 | 54827 |
| 2024-06-07 | -99.40 | $12.08 | 27900 |
| 2024-06-06 | -80.79 | $12.52 | 29701 |
| 2024-06-05 | -79.47 | $12.54 | 36814 |
| 2024-06-04 | -73.51 | $12.63 | 205813 |
| 2024-06-03 | -77.48 | $12.57 | 74100 |
| 2024-05-31 | -81.46 | $12.51 | 105802 |
| 2024-05-30 | -93.51 | $12.30 | 59036 |
| 2024-05-29 | -85.03 | $12.32 | 145900 |
| 2024-05-28 | -55.69 | $12.81 | 135800 |
| 2024-05-24 | -52.10 | $12.87 | 67500 |
| 2024-05-23 | -42.01 | $13.03 | 128519 |
| 2024-05-22 | -23.96 | $13.28 | 85141 |
| 2024-05-21 | -1.56 | $13.71 | 57100 |
| 2024-05-20 | -1.44 | $13.66 | 76736 |
| 2024-05-17 | -4.02 | $13.51 | 116933 |
| 2024-05-16 | -2.20 | $13.38 | 102112 |
| 2024-05-15 | -1.90 | $13.15 | 98000 |
| 2024-05-14 | -4.29 | $12.94 | 96015 |
| 2024-05-13 | -15.00 | $12.79 | 86400 |
| 2024-05-10 | -27.86 | $12.61 | 88500 |
| 2024-05-09 | -14.29 | $12.80 | 148811 |
| 2024-05-08 | -17.78 | $12.71 | 73100 |
| 2024-05-07 | -14.07 | $12.76 | 50536 |
| 2024-05-06 | -8.89 | $12.83 | 63900 |
| 2024-05-03 | -1.67 | $12.78 | 55900 |
| 2024-05-02 | -28.57 | $12.45 | 143631 |
| 2024-05-01 | -47.90 | $12.22 | 56500 |
| 2024-04-30 | -57.98 | $12.10 | 126800 |
| 2024-04-29 | -23.53 | $12.51 | 60922 |
| 2024-04-26 | -49.58 | $12.20 | 72400 |
| 2024-04-25 | -63.87 | $12.03 | 69938 |
| 2024-04-24 | -71.43 | $11.94 | 70101 |
| 2024-04-23 | -74.79 | $11.90 | 128027 |
| 2024-04-22 | -66.95 | $12.00 | 137800 |
| 2024-04-19 | -72.88 | $11.93 | 92300 |
| 2024-04-18 | -76.27 | $11.89 | 166942 |
| 2024-04-17 | -98.31 | $11.63 | 281718 |
| 2024-04-16 | -92.31 | $11.71 | 181002 |
| 2024-04-15 | -91.09 | $11.87 | 152900 |
| 2024-04-12 | -51.49 | $12.27 | 172600 |
| 2024-04-11 | -3.96 | $12.75 | 224034 |
| 2024-04-10 | -37.14 | $12.22 | 204800 |
| 2024-04-09 | -18.31 | $12.35 | 81618 |
| 2024-04-08 | -28.75 | $12.25 | 66400 |
| 2024-04-05 | -29.21 | $12.22 | 118217 |
| 2024-04-04 | -16.00 | $12.28 | 114240 |
| 2024-04-03 | -13.64 | $12.14 | 129900 |
| 2024-04-02 | -33.67 | $11.80 | 170900 |
| 2024-04-01 | -9.18 | $12.04 | 165337 |
| 2024-03-28 | -14.29 | $11.99 | 103527 |
| 2024-03-27 | -29.59 | $11.84 | 168249 |
| 2024-03-26 | -32.65 | $11.81 | 120927 |
| 2024-03-25 | -34.69 | $11.79 | 154100 |
| 2024-03-22 | -27.55 | $11.86 | 195900 |
| 2024-03-21 | -17.35 | $11.96 | 150000 |
| 2024-03-20 | -9.18 | $12.04 | 88131 |
| 2024-03-19 | -13.27 | $12.00 | 177616 |
| 2024-03-18 | -17.82 | $11.98 | 96800 |
| 2024-03-15 | -12.87 | $12.03 | 83713 |
| 2024-03-14 | -14.85 | $12.01 | 151700 |
| 2024-03-13 | -3.96 | $12.12 | 89035 |
| 2024-03-12 | -32.67 | $11.83 | 107500 |
| 2024-03-11 | -27.72 | $11.88 | 176300 |
| 2024-03-08 | -40.59 | $11.75 | 110415 |
| 2024-03-07 | -70.30 | $11.45 | 89800 |
| 2024-03-06 | -91.09 | $11.24 | 190500 |
| 2024-03-05 | -93.07 | $11.22 | 322709 |
| 2024-03-04 | -94.05 | $11.37 | 266617 |
| 2024-03-01 | -58.14 | $11.74 | 129100 |
| 2024-02-29 | -75.00 | $11.63 | 261700 |
| 2024-02-28 | -92.00 | $11.46 | 180635 |
| 2024-02-27 | -74.75 | $11.64 | 381700 |
| 2024-02-26 | -87.88 | $11.51 | 131210 |
| 2024-02-23 | -79.78 | $11.67 | 661600 |
| 2024-02-22 | -85.88 | $11.65 | 350042 |
| 2024-02-21 | -55.29 | $11.91 | 82750 |
| 2024-02-20 | -44.71 | $12.00 | 70800 |
| 2024-02-16 | -54.12 | $11.92 | 99900 |
| 2024-02-15 | -72.94 | $11.76 | 73700 |
| 2024-02-14 | -70.59 | $11.78 | 107900 |
| 2024-02-13 | -91.76 | $11.60 | 160010 |
| 2024-02-12 | -79.52 | $11.79 | 327543 |
| 2024-02-09 | -86.36 | $11.86 | 66417 |
| 2024-02-08 | -82.95 | $11.89 | 55800 |
| 2024-02-07 | -76.14 | $11.95 | 136700 |
| 2024-02-06 | -63.64 | $12.06 | 116200 |
| 2024-02-05 | -82.95 | $11.89 | 154100 |
| 2024-02-02 | -65.09 | $12.11 | 80700 |
| 2024-02-01 | -50.82 | $12.34 | 209701 |
| 2024-01-31 | -87.02 | $11.91 | 111500 |
| 2024-01-30 | -80.15 | $12.00 | 209131 |
| 2024-01-29 | -77.10 | $12.04 | 186635 |
| 2024-01-26 | -77.10 | $12.04 | 270623 |
| 2024-01-25 | -70.99 | $12.12 | 137724 |
| 2024-01-24 | -77.10 | $12.04 | 162700 |
| 2024-01-23 | -70.23 | $12.13 | 196028 |
| 2024-01-22 | -95.42 | $11.80 | 267932 |
| 2024-01-19 | -80.13 | $12.07 | 175546 |
| 2024-01-18 | -91.72 | $11.89 | 154300 |
| 2024-01-17 | -97.96 | $11.89 | 116041 |
| 2024-01-16 | -100.00 | $12.06 | 88228 |
| 2024-01-12 | -80.88 | $12.51 | 148700 |
| 2024-01-11 | -83.09 | $12.48 | 333610 |
| 2024-01-10 | -89.63 | $12.40 | 78037 |
| 2024-01-09 | -97.71 | $12.33 | 143322 |
| 2024-01-08 | -97.48 | $12.45 | 125034 |
| 2024-01-05 | -90.91 | $12.61 | 114300 |
| 2024-01-04 | -83.64 | $12.69 | 223000 |
| 2024-01-03 | -69.09 | $12.85 | 199900 |
| 2024-01-02 | -64.55 | $12.90 | 224200 |
| 2023-12-29 | -97.27 | $12.54 | 475512 |
| 2023-12-28 | -55.49 | $12.70 | 239742 |
| 2023-12-27 | -51.22 | $12.77 | 223000 |
| 2023-12-26 | -47.70 | $12.78 | 133900 |
| 2023-12-22 | -48.62 | $12.73 | 92102 |
| 2023-12-21 | -43.65 | $12.82 | 101000 |
| 2023-12-20 | -45.30 | $12.79 | 247500 |
| 2023-12-19 | -22.65 | $13.20 | 492700 |
| 2023-12-18 | -35.36 | $12.97 | 155000 |
| 2023-12-15 | -24.06 | $13.10 | 208100 |
| 2023-12-14 | -7.48 | $13.45 | 214900 |
| 2023-12-13 | 0.00 | $13.49 | 230438 |
| 2023-12-12 | -5.56 | $13.17 | 254700 |
| 2023-12-11 | -10.47 | $13.01 | 258420 |
| 2023-12-08 | -9.30 | $13.03 | 87800 |
| 2023-12-07 | -0.63 | $13.04 | 131500 |
| 2023-12-06 | -3.80 | $12.99 | 285300 |
| 2023-12-05 | -10.13 | $12.89 | 268900 |
| 2023-12-04 | -10.13 | $12.89 | 227200 |
| 2023-12-01 | -4.46 | $12.97 | 560500 |
| 2023-11-30 | -13.13 | $12.25 | 5.5M |
| 2023-11-29 | -13.56 | $12.18 | 436041 |
| 2023-11-28 | -21.49 | $12.08 | 97123 |
| 2023-11-27 | -42.86 | $11.80 | 90400 |
| 2023-11-24 | -18.25 | $12.11 | 114200 |
| 2023-11-22 | -30.95 | $11.95 | 183308 |
| 2023-11-21 | -26.36 | $12.00 | 149511 |
| 2023-11-20 | -24.83 | $11.98 | 380200 |
| 2023-11-17 | -50.00 | $11.58 | 136300 |
| 2023-11-16 | -56.58 | $11.48 | 192400 |
| 2023-11-15 | -49.34 | $11.59 | 184600 |
| 2023-11-14 | -25.00 | $11.96 | 138130 |
| 2023-11-13 | -49.34 | $11.59 | 123219 |
| 2023-11-10 | -39.47 | $11.74 | 98400 |
| 2023-11-09 | -35.53 | $11.80 | 213200 |
| 2023-11-08 | -15.79 | $12.10 | 304329 |
| 2023-11-07 | -15.79 | $12.10 | 355527 |
| 2023-11-06 | -39.33 | $11.73 | 157103 |
| 2023-11-03 | -33.33 | $11.82 | 178500 |
| 2023-11-02 | -52.00 | $11.54 | 140643 |
| 2023-11-01 | -48.67 | $11.59 | 228622 |
| 2023-10-31 | -71.33 | $11.25 | 112648 |
| 2023-10-30 | -66.67 | $11.32 | 121400 |
| 2023-10-27 | -83.06 | $11.13 | 137500 |
| 2023-10-26 | -69.68 | $11.39 | 72500 |
| 2023-10-25 | -79.26 | $11.21 | 94814 |
| 2023-10-24 | -84.57 | $11.11 | 112014 |
| 2023-10-23 | -94.68 | $10.92 | 149200 |
| 2023-10-20 | -99.46 | $11.05 | 143712 |
| 2023-10-19 | -94.71 | $11.31 | 100500 |
| 2023-10-18 | -97.14 | $11.28 | 182540 |
| 2023-10-17 | -90.87 | $11.59 | 147700 |
| 2023-10-16 | -97.77 | $11.49 | 145500 |
| 2023-10-13 | -95.98 | $11.53 | 54847 |
| 2023-10-12 | -92.67 | $11.61 | 105500 |
| 2023-10-11 | -73.50 | $12.06 | 94400 |
| 2023-10-10 | -73.08 | $12.07 | 97615 |
| 2023-10-09 | -84.62 | $11.80 | 49032 |
| 2023-10-06 | -81.03 | $11.92 | 181034 |
| 2023-10-05 | -100.00 | $11.59 | 89100 |
| 2023-10-04 | -86.46 | $12.01 | 126726 |
| 2023-10-03 | -98.64 | $11.82 | 71824 |
| 2023-10-02 | -99.52 | $12.18 | 109700 |
| 2023-09-29 | -90.12 | $12.60 | 109200 |
| 2023-09-28 | -98.02 | $12.40 | 87239 |
| 2023-09-27 | -93.10 | $12.53 | 84900 |
| 2023-09-26 | -98.46 | $12.54 | 87505 |
| 2023-09-25 | -97.34 | $12.64 | 170426 |
| 2023-09-22 | -90.46 | $13.02 | 141200 |
| 2023-09-21 | -100.00 | $12.79 | 133540 |
| 2023-09-20 | -91.70 | $13.34 | 243326 |
| 2023-09-19 | -97.10 | $13.21 | 93900 |
| 2023-09-18 | -97.47 | $13.24 | 63300 |
| 2023-09-15 | -95.20 | $13.37 | 160600 |
| 2023-09-14 | -86.67 | $13.60 | 80400 |
| 2023-09-13 | -86.22 | $13.61 | 52346 |
| 2023-09-12 | -94.67 | $13.42 | 89900 |
| 2023-09-11 | -97.05 | $13.52 | 131241 |
| 2023-09-08 | -85.82 | $13.82 | 193710 |
| 2023-09-07 | -89.47 | $13.77 | 196002 |
| 2023-09-06 | -85.62 | $13.99 | 155500 |
| 2023-09-05 | -98.57 | $13.74 | 121704 |
| 2023-09-01 | -96.67 | $14.46 | 72046 |
| 2023-08-31 | -96.70 | $14.73 | 88516 |
| 2023-08-30 | -94.83 | $14.84 | 77326 |
| 2023-08-29 | -96.83 | $14.82 | 72726 |
| 2023-08-28 | -95.93 | $14.84 | 69801 |
| 2023-08-25 | -87.78 | $15.02 | 50800 |
| 2023-08-24 | -90.04 | $15.01 | 78800 |
| 2023-08-23 | -78.20 | $15.38 | 89621 |
| 2023-08-22 | -88.29 | $15.10 | 78137 |
| 2023-08-21 | -99.65 | $14.86 | 134129 |
| 2023-08-18 | -91.01 | $15.21 | 136800 |
| 2023-08-17 | -98.08 | $15.19 | 74611 |
| 2023-08-16 | -95.53 | $15.39 | 55502 |
| 2023-08-15 | -98.73 | $15.41 | 72100 |
| 2023-08-14 | -98.21 | $15.55 | 168000 |
| 2023-08-11 | -88.26 | $15.86 | 145200 |
| 2023-08-10 | -82.63 | $15.98 | 209304 |
| 2023-08-09 | -88.26 | $15.86 | 133807 |
| 2023-08-08 | -94.36 | $15.90 | 99929 |
| 2023-08-07 | -83.59 | $16.11 | 88918 |
| 2023-08-04 | -96.79 | $15.93 | 57400 |
| 2023-08-03 | -95.53 | $16.03 | 83600 |
| 2023-08-02 | -82.16 | $16.22 | 88600 |
| 2023-08-01 | -44.32 | $16.92 | 117709 |
| 2023-07-31 | -54.59 | $16.73 | 131400 |
| 2023-07-28 | -46.84 | $16.85 | 101748 |
| 2023-07-27 | -32.34 | $17.09 | 144500 |
| 2023-07-26 | -7.77 | $17.58 | 251000 |
| 2023-07-25 | -1.00 | $17.67 | 374600 |
| 2023-07-24 | 0.00 | $17.44 | 261000 |
| 2023-07-21 | -18.13 | $17.08 | 138600 |
| 2023-07-20 | -22.81 | $17.00 | 258635 |
| 2023-07-19 | -21.64 | $17.02 | 276400 |
| 2023-07-18 | -16.37 | $17.11 | 156301 |
| 2023-07-17 | -3.38 | $17.11 | 97518 |
| 2023-07-14 | -17.57 | $16.90 | 133600 |
| 2023-07-13 | -10.81 | $17.00 | 149000 |
| 2023-07-12 | -10.81 | $16.61 | 180202 |
| 2023-07-11 | -32.08 | $16.34 | 285314 |
| 2023-07-10 | -38.68 | $16.27 | 140000 |
| 2023-07-07 | -10.68 | $16.54 | 439800 |
| 2023-07-06 | -32.04 | $16.32 | 373639 |
| 2023-07-05 | -1.94 | $16.63 | 112500 |
| 2023-07-03 | 0.00 | $16.61 | 55833 |
| 2023-06-30 | -21.21 | $16.23 | 92200 |
| 2023-06-29 | -33.57 | $15.83 | 69400 |
| 2023-06-28 | -32.45 | $15.81 | 29618 |
| 2023-06-27 | -30.46 | $15.84 | 64500 |
| 2023-06-26 | -13.25 | $16.10 | 34700 |
| 2023-06-23 | -17.22 | $16.04 | 50237 |
| 2023-06-22 | -31.64 | $16.00 | 97237 |
| 2023-06-21 | -48.19 | $15.79 | 37500 |
| 2023-06-20 | -52.22 | $15.76 | 47840 |
| 2023-06-16 | -44.34 | $15.92 | 174123 |
| 2023-06-15 | -46.31 | $15.88 | 76800 |
| 2023-06-14 | -45.15 | $15.92 | 125837 |
| 2023-06-13 | -57.08 | $15.76 | 78200 |
| 2023-06-12 | -61.32 | $15.73 | 145515 |
| 2023-06-09 | -49.79 | $16.01 | 57436 |
| 2023-06-08 | -56.23 | $15.95 | 73700 |
| 2023-06-07 | -58.49 | $15.89 | 117700 |
| 2023-06-06 | -56.60 | $15.94 | 74100 |
| 2023-06-05 | -62.08 | $15.81 | 82751 |
| 2023-06-02 | -58.74 | $15.90 | 105900 |
| 2023-06-01 | -71.00 | $15.57 | 238500 |
| 2023-05-31 | -95.91 | $14.90 | 202300 |
| 2023-05-30 | -91.46 | $15.23 | 119504 |
| 2023-05-26 | -88.32 | $15.74 | 74832 |
| 2023-05-25 | -92.98 | $15.89 | 59600 |
| 2023-05-24 | -72.43 | $16.14 | 165637 |
| 2023-05-23 | -55.67 | $16.35 | 51400 |
| 2023-05-22 | -38.60 | $16.60 | 55800 |
| 2023-05-19 | -41.98 | $16.46 | 71245 |
| 2023-05-18 | -39.09 | $16.53 | 52135 |
| 2023-05-17 | -28.81 | $16.78 | 44121 |
| 2023-05-16 | -34.57 | $16.64 | 669200 |
| 2023-05-15 | -22.22 | $16.94 | 80432 |
| 2023-05-12 | -21.40 | $16.96 | 59700 |
| 2023-05-11 | -20.58 | $16.98 | 64300 |
| 2023-05-10 | -18.93 | $17.02 | 58000 |
| 2023-05-09 | -34.98 | $16.63 | 44100 |
| 2023-05-08 | -13.38 | $17.10 | 171814 |
| 2023-05-05 | -10.70 | $16.79 | 70100 |
| 2023-05-04 | -6.09 | $16.78 | 71800 |
| 2023-05-03 | -5.97 | $16.51 | 85936 |
| 2023-05-02 | -16.19 | $16.07 | 69346 |
| 2023-05-01 | -24.28 | $15.93 | 50041 |
| 2023-04-28 | -16.19 | $16.07 | 74100 |
| 2023-04-27 | -2.89 | $16.30 | 112300 |
| 2023-04-26 | -22.15 | $15.78 | 140639 |
| 2023-04-25 | -25.50 | $15.73 | 98200 |
| 2023-04-24 | -63.09 | $15.17 | 117549 |
| 2023-04-21 | -60.40 | $15.21 | 61460 |
| 2023-04-20 | -47.74 | $15.37 | 59200 |
| 2023-04-19 | -36.77 | $15.54 | 72400 |
| 2023-04-18 | -31.61 | $15.62 | 72743 |
| 2023-04-17 | -13.17 | $15.89 | 130700 |
| 2023-04-14 | -13.98 | $15.85 | 41838 |
| 2023-04-13 | -20.43 | $15.73 | 111000 |
| 2023-04-12 | -50.00 | $15.18 | 91000 |
| 2023-04-11 | -53.76 | $15.11 | 119825 |
| 2023-04-10 | -64.52 | $14.91 | 84605 |
| 2023-04-06 | -53.23 | $15.12 | 88532 |
| 2023-04-05 | -58.54 | $15.10 | 93627 |
| 2023-04-04 | -64.81 | $15.01 | 96421 |
| 2023-04-03 | -51.09 | $15.37 | 107507 |
| 2023-03-31 | -41.28 | $15.63 | 216100 |
| 2023-03-30 | -45.11 | $15.54 | 137315 |
| 2023-03-29 | -48.94 | $15.45 | 137300 |
| 2023-03-28 | -58.72 | $15.22 | 131045 |
| 2023-03-27 | -69.36 | $14.97 | 60100 |
| 2023-03-24 | -73.62 | $14.87 | 147900 |
| 2023-03-23 | -84.26 | $14.62 | 91811 |
| 2023-03-22 | -83.83 | $14.63 | 77700 |
| 2023-03-21 | -78.72 | $14.75 | 111900 |
| 2023-03-20 | -77.87 | $14.77 | 158300 |
| 2023-03-17 | -90.64 | $14.47 | 260625 |
| 2023-03-16 | -90.09 | $14.69 | 316949 |
| 2023-03-15 | -93.33 | $14.64 | 189807 |
| 2023-03-14 | -95.51 | $15.11 | 111900 |
| 2023-03-13 | -84.85 | $15.20 | 197846 |
| 2023-03-10 | -60.59 | $15.57 | 111519 |
| 2023-03-09 | -32.78 | $16.01 | 135300 |
| 2023-03-08 | -26.67 | $16.12 | 179933 |
| 2023-03-07 | -16.76 | $16.29 | 168746 |
| 2023-03-06 | -7.03 | $16.47 | 105500 |
| 2023-03-03 | -11.18 | $16.18 | 105326 |
| 2023-03-02 | -11.28 | $15.93 | 110800 |
| 2023-03-01 | -42.86 | $15.51 | 310700 |
| 2023-02-28 | -67.67 | $15.18 | 157839 |
| 2023-02-27 | -36.09 | $15.60 | 118505 |
| 2023-02-24 | -33.08 | $15.64 | 117600 |
| 2023-02-23 | -18.05 | $15.84 | 126044 |
| 2023-02-22 | -42.11 | $15.52 | 99511 |
| 2023-02-21 | -34.59 | $15.62 | 193636 |
| 2023-02-17 | -13.33 | $15.76 | 73000 |
| 2023-02-16 | -8.77 | $15.77 | 95200 |
| 2023-02-15 | -17.17 | $15.52 | 125821 |
| 2023-02-14 | -16.06 | $15.52 | 117800 |
| 2023-02-13 | -24.40 | $15.31 | 107600 |
| 2023-02-10 | -34.38 | $15.04 | 139613 |
| 2023-02-09 | -40.23 | $14.89 | 123715 |
| 2023-02-08 | -30.47 | $15.14 | 102100 |
| 2023-02-07 | -32.05 | $15.09 | 152100 |
| 2023-02-06 | -35.59 | $14.92 | 190821 |
| 2023-02-03 | -10.92 | $15.60 | 178823 |
| 2023-02-02 | -6.01 | $15.72 | 294917 |
| 2023-02-01 | -3.64 | $15.77 | 254337 |
| 2023-01-31 | -1.95 | $15.61 | 193200 |
| 2023-01-30 | -10.71 | $15.34 | 187411 |
| 2023-01-27 | -20.78 | $15.03 | 224000 |
| 2023-01-26 | -4.22 | $15.54 | 123338 |
| 2023-01-25 | -7.01 | $15.45 | 110200 |
| 2023-01-24 | -4.90 | $15.50 | 218400 |
| 2023-01-23 | -1.32 | $15.07 | 196900 |
| 2023-01-20 | -1.87 | $14.70 | 450442 |
| 2023-01-19 | -22.71 | $13.68 | 258752 |
| 2023-01-18 | -31.30 | $13.43 | 141030 |
| 2023-01-17 | -17.50 | $13.73 | 211000 |
| 2023-01-13 | -32.08 | $13.38 | 212023 |
| 2023-01-12 | -20.83 | $13.65 | 207500 |
| 2023-01-11 | -5.19 | $13.76 | 121136 |
| 2023-01-10 | -6.11 | $13.44 | 92300 |
| 2023-01-09 | -13.64 | $13.27 | 148627 |
| 2023-01-06 | -14.77 | $13.25 | 139900 |
| 2023-01-05 | -33.52 | $12.92 | 123800 |
| 2023-01-04 | -47.16 | $12.68 | 125300 |
| 2023-01-03 | -43.18 | $12.75 | 246300 |
| 2022-12-30 | -22.16 | $13.12 | 212316 |
| 2022-12-29 | -14.77 | $13.25 | 159320 |
| 2022-12-28 | -16.67 | $13.20 | 467400 |
| 2022-12-27 | -6.90 | $12.83 | 234633 |
| 2022-12-23 | 0.00 | $12.70 | 137700 |
| 2022-12-22 | -39.80 | $12.29 | 108200 |
| 2022-12-21 | -8.18 | $12.59 | 380232 |
| 2022-12-20 | -31.11 | $12.25 | 235706 |
| 2022-12-19 | -30.46 | $12.18 | 265906 |
| 2022-12-16 | -41.62 | $11.92 | 202900 |
| 2022-12-15 | -35.26 | $12.03 | 229600 |
| 2022-12-14 | -32.95 | $12.07 | 397500 |
| 2022-12-13 | -24.86 | $12.21 | 190514 |
| 2022-12-12 | -34.10 | $12.05 | 227202 |
| 2022-12-09 | -46.82 | $11.83 | 148345 |
| 2022-12-08 | -37.57 | $11.99 | 140740 |
| 2022-12-07 | -28.32 | $12.15 | 215600 |
| 2022-12-06 | -21.39 | $12.27 | 344949 |
| 2022-12-05 | -10.40 | $12.46 | 159900 |
| 2022-12-02 | -1.16 | $12.61 | 182335 |
| 2022-12-01 | -0.56 | $12.48 | 192300 |
| 2022-11-30 | -8.70 | $12.18 | 293700 |
| 2022-11-29 | -11.43 | $11.94 | 454311 |
| 2022-11-28 | -11.43 | $11.94 | 141300 |
| 2022-11-25 | -3.76 | $11.98 | 90100 |
| 2022-11-23 | -2.74 | $11.85 | 273119 |
| 2022-11-22 | -5.26 | $11.62 | 172122 |
| 2022-11-21 | -26.76 | $11.22 | 255000 |
| 2022-11-18 | -26.76 | $11.22 | 420546 |
| 2022-11-17 | -10.56 | $11.45 | 260825 |
| 2022-11-16 | -16.20 | $11.37 | 171800 |
| 2022-11-15 | -16.20 | $11.37 | 215241 |
| 2022-11-14 | -20.42 | $11.31 | 249642 |
| 2022-11-11 | -16.90 | $11.36 | 133349 |
| 2022-11-10 | -27.46 | $11.21 | 173819 |
| 2022-11-09 | -42.66 | $10.99 | 226229 |
| 2022-11-08 | -11.89 | $11.43 | 250003 |
| 2022-11-07 | -11.57 | $11.24 | 84200 |
| 2022-11-04 | -3.51 | $11.27 | 106600 |
| 2022-11-03 | -31.13 | $10.90 | 88635 |
| 2022-11-02 | -30.19 | $10.91 | 139049 |
| 2022-11-01 | -4.72 | $11.18 | 207002 |
| 2022-10-31 | -38.46 | $10.81 | 81804 |
| 2022-10-28 | -30.77 | $10.89 | 160204 |
| 2022-10-27 | -48.08 | $10.71 | 462812 |
| 2022-10-26 | -77.88 | $10.40 | 186316 |
| 2022-10-25 | -72.73 | $10.41 | 164437 |
| 2022-10-24 | -45.95 | $10.36 | 135600 |
| 2022-10-21 | -30.00 | $10.64 | 162413 |
| 2022-10-20 | -40.00 | $10.45 | 135500 |
| 2022-10-19 | -38.95 | $10.47 | 308801 |
| 2022-10-18 | -19.47 | $10.84 | 239030 |
| 2022-10-17 | -28.95 | $10.66 | 145628 |
| 2022-10-14 | -45.26 | $10.35 | 209613 |
| 2022-10-13 | -34.21 | $10.56 | 184349 |
| 2022-10-12 | -45.79 | $10.34 | 232124 |
| 2022-10-11 | -33.68 | $10.57 | 415115 |
| 2022-10-10 | -23.68 | $10.76 | 89200 |
| 2022-10-07 | -35.00 | $10.74 | 118600 |
| 2022-10-06 | -17.73 | $11.12 | 192919 |
| 2022-10-05 | -25.00 | $10.96 | 114124 |
| 2022-10-04 | -18.18 | $11.11 | 171642 |
| 2022-10-03 | -31.98 | $10.99 | 207525 |
| 2022-09-30 | -40.49 | $10.78 | 538300 |
| 2022-09-29 | -48.58 | $10.58 | 337544 |
| 2022-09-28 | -40.49 | $10.78 | 690200 |
| 2022-09-27 | -88.26 | $9.60 | 1.1M |
| 2022-09-26 | -93.52 | $9.47 | 507700 |
| 2022-09-23 | -94.58 | $9.51 | 493200 |
| 2022-09-22 | -94.42 | $9.92 | 342300 |
| 2022-09-21 | -94.82 | $9.95 | 655700 |
| 2022-09-20 | -96.02 | $10.09 | 358100 |
| 2022-09-19 | -87.10 | $10.43 | 303213 |
| 2022-09-16 | -92.90 | $10.34 | 484610 |
| 2022-09-15 | -97.67 | $10.52 | 228500 |
| 2022-09-14 | -83.46 | $10.72 | 113210 |
| 2022-09-13 | -74.80 | $10.83 | 118100 |
| 2022-09-12 | -33.07 | $11.36 | 171424 |
| 2022-09-09 | -53.54 | $11.10 | 159000 |
| 2022-09-08 | -61.42 | $11.00 | 106137 |
| 2022-09-07 | -57.48 | $11.05 | 386301 |
| 2022-09-06 | -54.33 | $11.09 | 512745 |
| 2022-09-02 | -12.75 | $11.40 | 450300 |
| 2022-09-01 | -59.78 | $10.88 | 183400 |
| 2022-08-31 | -54.35 | $10.93 | 237945 |
| 2022-08-30 | -29.47 | $11.18 | 183300 |
| 2022-08-29 | -37.19 | $11.27 | 194010 |
| 2022-08-26 | -48.76 | $11.13 | 303200 |
| 2022-08-25 | -38.02 | $11.26 | 302223 |
| 2022-08-24 | -76.76 | $10.84 | 108400 |
| 2022-08-23 | -73.24 | $10.89 | 340924 |
| 2022-08-22 | -83.80 | $10.74 | 227848 |
| 2022-08-19 | -97.06 | $10.61 | 209612 |
| 2022-08-18 | -75.76 | $10.93 | 203048 |
| 2022-08-17 | -62.12 | $11.11 | 163700 |
| 2022-08-16 | -54.55 | $11.21 | 162600 |
| 2022-08-15 | -57.58 | $11.17 | 279600 |
| 2022-08-12 | -54.55 | $11.21 | 206100 |
| 2022-08-11 | -66.67 | $11.05 | 192325 |
| 2022-08-10 | -66.67 | $11.05 | 372818 |
| 2022-08-09 | -84.09 | $10.82 | 367915 |
| 2022-08-08 | -79.17 | $10.98 | 395000 |
| 2022-08-05 | -93.71 | $10.82 | 453000 |
| 2022-08-04 | -95.76 | $10.88 | 401719 |
| 2022-08-03 | -76.22 | $11.34 | 325728 |
| 2022-08-02 | -82.16 | $11.23 | 662021 |
| 2022-08-01 | -66.49 | $11.52 | 368835 |
| 2022-07-29 | -65.41 | $11.54 | 219400 |
| 2022-07-28 | -69.19 | $11.47 | 280526 |
| 2022-07-27 | -65.41 | $11.54 | 305913 |
| 2022-07-26 | -82.35 | $11.29 | 300330 |
| 2022-07-25 | -88.69 | $11.15 | 274501 |
| 2022-07-22 | -93.67 | $11.04 | 423500 |
| 2022-07-21 | -84.16 | $11.25 | 103725 |
| 2022-07-20 | -77.83 | $11.39 | 354700 |
| 2022-07-19 | -83.26 | $11.27 | 346502 |
| 2022-07-18 | -83.26 | $11.27 | 218000 |
| 2022-07-15 | -82.81 | $11.28 | 313126 |
| 2022-07-14 | -96.27 | $10.99 | 465400 |
| 2022-07-13 | -81.11 | $11.55 | 210600 |
| 2022-07-12 | -93.81 | $11.28 | 296100 |
| 2022-07-11 | -96.67 | $11.59 | 227400 |
| 2022-07-08 | -89.95 | $12.25 | 535700 |
| 2022-07-07 | -91.00 | $12.50 | 278800 |
| 2022-07-06 | -92.50 | $12.47 | 394312 |
| 2022-07-05 | -86.47 | $12.60 | 1.2M |
| 2022-07-01 | -91.67 | $12.53 | 272900 |
| 2022-06-30 | -87.56 | $12.63 | 195819 |
| 2022-06-29 | -91.43 | $12.61 | 175645 |
| 2022-06-28 | -89.52 | $12.65 | 321200 |
| 2022-06-27 | -76.67 | $12.92 | 129451 |
| 2022-06-24 | -87.62 | $12.69 | 153725 |
| 2022-06-23 | -94.76 | $12.54 | 209400 |
| 2022-06-22 | -96.84 | $12.69 | 288400 |
| 2022-06-21 | -93.33 | $12.85 | 202363 |
| 2022-06-17 | -95.56 | $12.81 | 235200 |
| 2022-06-16 | -88.14 | $12.97 | 261600 |
| 2022-06-15 | -87.97 | $13.14 | 113400 |
| 2022-06-14 | -93.04 | $13.06 | 154631 |
| 2022-06-13 | -94.08 | $13.10 | 170400 |
| 2022-06-10 | -66.23 | $13.51 | 134433 |
| 2022-06-09 | -34.50 | $13.94 | 181700 |
| 2022-06-08 | -25.15 | $14.10 | 97300 |
| 2022-06-07 | -16.22 | $14.23 | 183600 |
| 2022-06-06 | -17.30 | $14.21 | 125420 |
| 2022-06-03 | -14.05 | $14.27 | 101600 |
| 2022-06-02 | -4.86 | $14.44 | 194000 |
| 2022-06-01 | -3.18 | $14.20 | 223500 |
| 2022-05-31 | -5.67 | $14.01 | 435800 |
| 2022-05-27 | -9.09 | $13.68 | 161200 |
| 2022-05-26 | -7.27 | $13.70 | 303100 |
| 2022-05-25 | -11.88 | $13.57 | 132701 |
| 2022-05-24 | -9.90 | $13.59 | 235900 |
| 2022-05-23 | -23.76 | $13.45 | 156600 |
| 2022-05-20 | -30.69 | $13.38 | 104523 |
| 2022-05-19 | -55.56 | $13.36 | 130900 |
| 2022-05-18 | -75.72 | $13.10 | 191802 |
| 2022-05-17 | -60.12 | $13.37 | 188600 |
| 2022-05-16 | -67.63 | $13.24 | 209404 |
| 2022-05-13 | -74.57 | $13.12 | 226700 |
| 2022-05-12 | -73.41 | $13.14 | 82622 |
| 2022-05-11 | -83.82 | $12.96 | 175000 |
| 2022-05-10 | -88.14 | $12.89 | 164211 |
| 2022-05-09 | -89.25 | $12.88 | 153606 |
| 2022-05-06 | -85.55 | $13.06 | 173845 |
| 2022-05-05 | -74.74 | $13.29 | 143800 |
| 2022-05-04 | -62.79 | $13.61 | 158816 |
| 2022-05-03 | -90.27 | $13.06 | 76800 |
| 2022-05-02 | -94.94 | $12.94 | 156212 |
| 2022-04-29 | -87.18 | $13.34 | 97500 |
| 2022-04-28 | -85.90 | $13.37 | 120545 |
| 2022-04-27 | -85.90 | $13.37 | 136841 |
| 2022-04-26 | -87.18 | $13.34 | 497800 |
| 2022-04-25 | -85.34 | $13.40 | 290203 |
| 2022-04-22 | -96.91 | $13.81 | 152700 |
| 2022-04-21 | -97.83 | $14.03 | 142700 |
| 2022-04-20 | -88.81 | $14.19 | 140740 |
| 2022-04-19 | -94.78 | $14.11 | 140600 |
| 2022-04-18 | -90.84 | $14.19 | 55149 |
| 2022-04-14 | -90.84 | $14.19 | 105538 |
| 2022-04-13 | -88.37 | $14.24 | 105700 |
| 2022-04-12 | -73.83 | $14.28 | 100538 |
| 2022-04-11 | -59.09 | $14.34 | 178900 |
| 2022-04-08 | -47.85 | $14.49 | 115700 |
| 2022-04-07 | -45.16 | $14.54 | 220900 |
| 2022-04-06 | -36.56 | $14.70 | 97900 |
| 2022-04-05 | -19.89 | $15.01 | 93623 |
| 2022-04-04 | -9.78 | $15.18 | 60400 |
| 2022-04-01 | -9.24 | $15.19 | 134214 |
| 2022-03-31 | -20.00 | $14.96 | 66300 |
| 2022-03-30 | -26.67 | $14.84 | 189200 |
| 2022-03-29 | -12.15 | $15.11 | 135900 |
| 2022-03-28 | -41.06 | $14.97 | 87520 |
| 2022-03-25 | -46.55 | $15.07 | 135200 |
| 2022-03-24 | -64.23 | $14.79 | 160822 |
| 2022-03-23 | -77.18 | $14.33 | 189947 |
| 2022-03-22 | -67.48 | $14.72 | 135242 |
| 2022-03-21 | -65.31 | $14.80 | 196908 |
| 2022-03-18 | -72.09 | $14.55 | 236900 |
| 2022-03-17 | -72.90 | $14.52 | 150036 |
| 2022-03-16 | -77.78 | $14.34 | 149211 |
| 2022-03-15 | -94.85 | $13.71 | 201043 |
| 2022-03-14 | -98.65 | $13.57 | 242331 |
| 2022-03-11 | -97.37 | $13.88 | 135500 |
| 2022-03-10 | -96.20 | $13.92 | 284000 |
| 2022-03-09 | -79.53 | $14.49 | 146617 |
| 2022-03-08 | -93.27 | $14.02 | 169100 |
| 2022-03-07 | -98.54 | $13.84 | 169913 |
| 2022-03-04 | -97.79 | $14.55 | 193300 |
| 2022-03-03 | -85.93 | $14.95 | 127200 |
| 2022-03-02 | -93.83 | $14.93 | 160100 |
| 2022-03-01 | -97.84 | $14.95 | 257530 |
| 2022-02-28 | -64.40 | $15.98 | 135511 |
| 2022-02-25 | -32.46 | $16.59 | 243716 |
| 2022-02-24 | -35.08 | $16.54 | 370826 |
| 2022-02-23 | -3.66 | $17.14 | 302100 |
| 2022-02-22 | -11.76 | $16.80 | 121525 |
| 2022-02-18 | -43.72 | $16.51 | 222382 |
| 2022-02-17 | -43.95 | $16.69 | 78715 |
| 2022-02-16 | -39.52 | $16.80 | 113025 |
| 2022-02-15 | -48.79 | $16.57 | 105500 |
| 2022-02-14 | -56.85 | $16.37 | 141900 |
| 2022-02-11 | -47.98 | $16.59 | 207800 |
| 2022-02-10 | -56.05 | $16.39 | 148540 |
| 2022-02-09 | -67.74 | $16.10 | 140813 |
| 2022-02-08 | -83.87 | $15.70 | 167805 |
| 2022-02-07 | -90.32 | $15.54 | 149000 |
| 2022-02-04 | -98.21 | $15.59 | 74107 |
| 2022-02-03 | -95.31 | $15.75 | 150604 |
| 2022-02-02 | -70.95 | $16.51 | 77100 |
| 2022-02-01 | -68.72 | $16.55 | 59518 |
| 2022-01-31 | -62.01 | $16.67 | 133400 |
| 2022-01-28 | -70.39 | $16.52 | 87300 |
| 2022-01-27 | -64.25 | $16.63 | 62900 |
| 2022-01-26 | -65.36 | $16.61 | 68400 |
| 2022-01-25 | -54.01 | $16.77 | 122800 |
| 2022-01-24 | -43.44 | $16.82 | 200011 |
| 2022-01-21 | -6.33 | $17.64 | 194500 |
| 2022-01-20 | -30.39 | $16.71 | 197516 |
| 2022-01-19 | -36.22 | $16.55 | 76314 |
| 2022-01-18 | -17.81 | $16.83 | 95800 |
| 2022-01-14 | -4.11 | $17.13 | 121415 |
| 2022-01-13 | -13.64 | $16.74 | 113238 |
| 2022-01-12 | -11.24 | $16.61 | 122900 |
| 2022-01-11 | -8.24 | $16.59 | 113600 |
| 2022-01-10 | -31.76 | $16.19 | 76735 |
| 2022-01-07 | -34.12 | $16.15 | 74600 |
| 2022-01-06 | -40.00 | $16.05 | 56539 |
| 2022-01-05 | -40.59 | $16.04 | 117700 |
| 2022-01-04 | -14.92 | $16.57 | 93410 |
| 2022-01-03 | -12.15 | $16.62 | 77018 |
| 2021-12-31 | -23.76 | $16.41 | 50723 |
| 2021-12-30 | -39.78 | $16.12 | 68700 |
| 2021-12-29 | -38.67 | $16.14 | 63000 |
| 2021-12-28 | -42.54 | $16.07 | 108422 |
| 2021-12-27 | -40.88 | $16.10 | 81215 |
| 2021-12-23 | -59.12 | $15.77 | 143332 |
| 2021-12-22 | -68.60 | $15.68 | 118200 |
| 2021-12-21 | -81.55 | $15.72 | 245700 |
| 2021-12-20 | -90.89 | $15.40 | 297532 |
| 2021-12-17 | -82.95 | $16.22 | 132300 |
| 2021-12-16 | -86.71 | $16.09 | 134305 |
| 2021-12-15 | -84.39 | $16.17 | 95405 |
| 2021-12-14 | -86.99 | $16.08 | 122710 |
| 2021-12-13 | -81.50 | $16.27 | 106927 |
| 2021-12-10 | -80.05 | $16.40 | 86300 |
| 2021-12-09 | -76.42 | $16.54 | 94700 |
| 2021-12-08 | -76.68 | $16.53 | 82327 |
| 2021-12-07 | -76.17 | $16.55 | 121800 |
| 2021-12-06 | -85.23 | $16.20 | 152109 |
| 2021-12-03 | -90.41 | $16.00 | 146300 |
| 2021-12-02 | -83.68 | $16.26 | 97317 |
| 2021-12-01 | -88.08 | $16.09 | 127541 |
| 2021-11-30 | -88.60 | $16.07 | 209600 |
| 2021-11-29 | -87.82 | $16.10 | 180842 |
| 2021-11-26 | -92.23 | $15.93 | 224200 |
| 2021-11-24 | -92.00 | $16.73 | 158000 |
| 2021-11-23 | -38.08 | $18.26 | 185342 |
| 2021-11-22 | -23.22 | $18.74 | 172315 |
| 2021-11-19 | -54.18 | $17.74 | 160100 |
| 2021-11-18 | -49.56 | $17.79 | 113223 |
| 2021-11-17 | -42.56 | $17.83 | 109200 |
| 2021-11-16 | -35.64 | $18.10 | 179339 |
| 2021-11-15 | -19.49 | $18.73 | 300000 |
| 2021-11-12 | -16.67 | $18.84 | 183700 |
| 2021-11-11 | -0.52 | $19.43 | 136400 |
| 2021-11-10 | -8.91 | $18.86 | 118300 |
| 2021-11-09 | -8.86 | $18.78 | 131300 |
| 2021-11-08 | -23.43 | $18.27 | 102617 |
| 2021-11-05 | -16.29 | $18.52 | 258836 |
| 2021-11-04 | -1.37 | $18.48 | 281000 |
| 2021-11-03 | -9.91 | $17.50 | 201781 |
| 2021-11-02 | -22.28 | $17.09 | 217400 |
| 2021-11-01 | -5.70 | $17.41 | 141700 |
| 2021-10-29 | -11.41 | $16.91 | 293932 |
| 2021-10-28 | -27.65 | $16.82 | 266500 |
| 2021-10-27 | -53.06 | $16.51 | 223600 |
| 2021-10-26 | -37.20 | $16.89 | 291000 |
| 2021-10-25 | -48.15 | $16.71 | 167317 |
| 2021-10-22 | -63.84 | $16.40 | 111000 |
| 2021-10-21 | -79.31 | $16.07 | 274802 |
| 2021-10-20 | -64.25 | $16.67 | 294047 |
| 2021-10-19 | -92.89 | $16.05 | 230700 |
| 2021-10-18 | -79.50 | $16.37 | 154001 |
| 2021-10-15 | -94.56 | $16.01 | 116200 |
| 2021-10-14 | -100.00 | $15.98 | 89718 |
| 2021-10-13 | -90.94 | $16.24 | 139214 |
| 2021-10-12 | -82.01 | $16.50 | 121535 |
| 2021-10-11 | -83.87 | $16.48 | 105718 |
| 2021-10-08 | -74.78 | $16.84 | 315700 |
| 2021-10-07 | -85.67 | $16.50 | 258500 |
| 2021-10-06 | -97.62 | $16.07 | 329231 |
| 2021-10-05 | -95.33 | $16.47 | 181302 |
| 2021-10-04 | -98.50 | $16.43 | 102700 |
| 2021-10-01 | -97.40 | $16.99 | 162000 |
| 2021-09-30 | -92.19 | $17.29 | 169416 |
| 2021-09-29 | -91.29 | $17.32 | 138700 |
| 2021-09-28 | -87.61 | $17.45 | 153232 |
| 2021-09-27 | -96.70 | $17.50 | 71130 |
| 2021-09-24 | -92.31 | $17.68 | 79048 |
| 2021-09-23 | -88.46 | $17.82 | 74836 |
| 2021-09-22 | -85.99 | $17.91 | 162300 |
| 2021-09-21 | -95.88 | $17.55 | 122000 |
| 2021-09-20 | -95.47 | $17.67 | 100339 |
| 2021-09-17 | -99.01 | $18.03 | 170515 |
| 2021-09-16 | -83.16 | $18.67 | 323049 |
| 2021-09-15 | -94.09 | $18.65 | 164107 |
| 2021-09-14 | -94.09 | $18.65 | 227609 |
| 2021-09-13 | -96.48 | $18.85 | 145000 |
| 2021-09-10 | -99.49 | $19.10 | 119042 |
| 2021-09-09 | -92.31 | $19.48 | 51100 |
| 2021-09-08 | -90.20 | $19.56 | 73300 |
| 2021-09-07 | -76.80 | $19.96 | 50701 |
| 2021-09-03 | -68.56 | $20.12 | 79000 |
| 2021-09-02 | -76.29 | $19.97 | 58200 |
| 2021-09-01 | -72.73 | $20.14 | 120900 |
| 2021-08-31 | -66.23 | $20.29 | 96200 |
| 2021-08-30 | -77.06 | $20.04 | 81300 |
| 2021-08-27 | -77.06 | $20.04 | 220818 |
| 2021-08-26 | -78.79 | $20.00 | 106548 |
| 2021-08-25 | -79.65 | $19.98 | 93011 |
| 2021-08-24 | -94.22 | $19.70 | 193400 |
| 2021-08-23 | -82.13 | $20.12 | 82411 |
| 2021-08-20 | -64.73 | $20.48 | 62647 |
| 2021-08-19 | -64.73 | $20.48 | 217100 |
| 2021-08-18 | -73.91 | $20.29 | 217813 |
| 2021-08-17 | -71.98 | $20.33 | 91941 |
| 2021-08-16 | -83.09 | $20.10 | 166307 |
| 2021-08-13 | -76.17 | $20.03 | 114100 |
| 2021-08-12 | -54.89 | $20.53 | 109000 |
| 2021-08-11 | -34.47 | $21.01 | 107300 |
| 2021-08-10 | -27.66 | $21.17 | 106100 |
| 2021-08-09 | -42.13 | $20.83 | 45240 |
| 2021-08-06 | -45.11 | $20.76 | 190716 |
| 2021-08-05 | -36.17 | $20.97 | 139400 |
| 2021-08-04 | -25.97 | $21.18 | 126744 |
| 2021-08-03 | -33.77 | $21.00 | 193000 |
| 2021-08-02 | -44.59 | $20.75 | 174212 |
| 2021-07-30 | -15.17 | $21.26 | 159400 |
| 2021-07-29 | -9.00 | $21.39 | 143516 |
| 2021-07-28 | -29.69 | $20.82 | 133726 |
| 2021-07-27 | -36.28 | $20.61 | 209100 |
| 2021-07-26 | -37.21 | $20.59 | 59800 |
| 2021-07-23 | -41.40 | $20.50 | 68810 |
| 2021-07-22 | -34.84 | $20.54 | 183000 |
| 2021-07-21 | -41.54 | $20.31 | 226208 |
| 2021-07-20 | -23.53 | $20.63 | 128700 |
| 2021-07-19 | -34.67 | $20.27 | 519900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.35
2026-07-16
Close Price
$11.41
Vol: 29307
Average Directional Index - Detailed Analysis
Minimum
8.99
Average
20.48
Maximum
53.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.35 | $11.41 | 29307 |
| 2026-07-15 | 10.55 | $11.32 | 199400 |
| 2026-07-14 | 10.89 | $11.11 | 327100 |
| 2026-07-13 | 11.35 | $11.03 | 86200 |
| 2026-07-10 | 11.72 | $11.10 | 126200 |
| 2026-07-09 | 12.11 | $10.96 | 178913 |
| 2026-07-08 | 12.26 | $10.90 | 75647 |
| 2026-07-07 | 12.29 | $11.13 | 78100 |
| 2026-07-06 | 12.86 | $11.29 | 379738 |
| 2026-07-02 | 13.19 | $11.09 | 438100 |
| 2026-07-01 | 12.82 | $10.80 | 201413 |
| 2026-06-30 | 12.44 | $11.20 | 396100 |
| 2026-06-29 | 12.21 | $11.18 | 65326 |
| 2026-06-26 | 12.38 | $11.39 | 235744 |
| 2026-06-25 | 12.74 | $11.23 | 46000 |
| 2026-06-24 | 12.68 | $11.14 | 52112 |
| 2026-06-23 | 12.60 | $11.40 | 71708 |
| 2026-06-22 | 12.79 | $11.41 | 88027 |
| 2026-06-18 | 12.99 | $11.28 | 56028 |
| 2026-06-17 | 13.20 | $11.43 | 76900 |
| 2026-06-16 | 13.74 | $11.71 | 68300 |
| 2026-06-15 | 14.02 | $11.79 | 83319 |
| 2026-06-12 | 14.29 | $11.52 | 43907 |
| 2026-06-11 | 14.84 | $11.48 | 96200 |
| 2026-06-10 | 14.98 | $10.98 | 78300 |
| 2026-06-09 | 14.48 | $11.09 | 150900 |
| 2026-06-08 | 13.71 | $10.92 | 105933 |
| 2026-06-05 | 12.91 | $11.03 | 87316 |
| 2026-06-04 | 12.25 | $11.18 | 101900 |
| 2026-06-03 | 11.75 | $11.25 | 78500 |
| 2026-06-02 | 11.25 | $11.48 | 97723 |
| 2026-06-01 | 11.03 | $11.73 | 136448 |
| 2026-05-29 | 11.09 | $11.78 | 401405 |
| 2026-05-28 | 11.23 | $11.76 | 177900 |
| 2026-05-27 | 11.37 | $12.08 | 1.3M |
| 2026-05-26 | 11.53 | $11.79 | 95200 |
| 2026-05-22 | 11.91 | $11.53 | 83116 |
| 2026-05-21 | 12.48 | $11.73 | 56002 |
| 2026-05-20 | 13.05 | $11.63 | 75600 |
| 2026-05-19 | 13.53 | $11.47 | 88119 |
| 2026-05-18 | 13.97 | $11.61 | 218000 |
| 2026-05-15 | 14.39 | $11.37 | 80600 |
| 2026-05-14 | 14.85 | $11.77 | 70500 |
| 2026-05-13 | 15.62 | $11.82 | 102800 |
| 2026-05-12 | 16.27 | $11.74 | 136443 |
| 2026-05-11 | 16.95 | $11.81 | 92818 |
| 2026-05-08 | 17.55 | $11.94 | 122805 |
| 2026-05-07 | 17.80 | $12.03 | 166049 |
| 2026-05-06 | 18.06 | $11.97 | 145225 |
| 2026-05-05 | 18.65 | $11.38 | 186400 |
| 2026-05-04 | 19.08 | $11.07 | 111300 |
| 2026-05-01 | 19.16 | $11.21 | 100800 |
| 2026-04-30 | 19.48 | $11.43 | 155600 |
| 2026-04-29 | 19.53 | $10.90 | 201700 |
| 2026-04-28 | 18.95 | $11.20 | 94400 |
| 2026-04-27 | 18.68 | $11.32 | 138200 |
| 2026-04-24 | 18.56 | $11.45 | 178720 |
| 2026-04-23 | 18.35 | $11.19 | 351027 |
| 2026-04-22 | 18.14 | $11.58 | 313316 |
| 2026-04-21 | 18.22 | $11.70 | 163425 |
| 2026-04-20 | 18.60 | $12.09 | 221406 |
| 2026-04-17 | 19.52 | $12.30 | 304633 |
| 2026-04-16 | 20.46 | $12.23 | 88717 |
| 2026-04-15 | 21.40 | $12.16 | 73230 |
| 2026-04-14 | 22.51 | $12.27 | 89520 |
| 2026-04-13 | 23.54 | $12.44 | 172500 |
| 2026-04-10 | 24.59 | $12.54 | 102800 |
| 2026-04-09 | 25.69 | $12.40 | 124041 |
| 2026-04-08 | 27.02 | $12.18 | 105500 |
| 2026-04-07 | 28.24 | $11.77 | 115119 |
| 2026-04-06 | 28.96 | $11.96 | 80300 |
| 2026-04-02 | 29.78 | $11.73 | 162701 |
| 2026-04-01 | 30.50 | $11.74 | 174208 |
| 2026-03-31 | 31.03 | $11.35 | 228686 |
| 2026-03-30 | 31.10 | $11.11 | 142309 |
| 2026-03-27 | 30.71 | $11.05 | 123638 |
| 2026-03-26 | 30.29 | $10.76 | 217500 |
| 2026-03-25 | 29.36 | $11.01 | 225000 |
| 2026-03-24 | 28.58 | $11.10 | 300900 |
| 2026-03-23 | 27.63 | $11.25 | 217504 |
| 2026-03-20 | 26.82 | $11.20 | 317000 |
| 2026-03-19 | 25.98 | $11.67 | 471332 |
| 2026-03-18 | 25.19 | $11.54 | 247209 |
| 2026-03-17 | 24.50 | $11.76 | 248100 |
| 2026-03-16 | 23.84 | $11.76 | 197000 |
| 2026-03-13 | 23.22 | $11.64 | 178413 |
| 2026-03-12 | 22.31 | $11.64 | 409600 |
| 2026-03-11 | 21.37 | $11.98 | 232717 |
| 2026-03-10 | 20.45 | $12.00 | 374921 |
| 2026-03-09 | 19.62 | $11.88 | 276938 |
| 2026-03-06 | 18.29 | $11.75 | 191805 |
| 2026-03-05 | 17.01 | $12.00 | 259000 |
| 2026-03-04 | 15.84 | $12.75 | 527100 |
| 2026-03-03 | 14.97 | $12.43 | 463200 |
| 2026-03-02 | 13.54 | $13.01 | 268442 |
| 2026-02-27 | 12.82 | $13.34 | 150549 |
| 2026-02-26 | 12.67 | $13.49 | 231900 |
| 2026-02-25 | 12.67 | $13.73 | 491649 |
| 2026-02-24 | 12.68 | $14.22 | 428111 |
| 2026-02-23 | 13.31 | $13.96 | 147100 |
| 2026-02-20 | 13.80 | $14.08 | 109749 |
| 2026-02-19 | 14.01 | $14.06 | 281200 |
| 2026-02-18 | 14.41 | $14.27 | 89200 |
| 2026-02-17 | 15.11 | $14.29 | 95800 |
| 2026-02-13 | 15.84 | $14.54 | 179120 |
| 2026-02-12 | 16.47 | $14.53 | 143730 |
| 2026-02-11 | 16.80 | $14.79 | 206940 |
| 2026-02-10 | 16.89 | $14.53 | 103600 |
| 2026-02-09 | 17.37 | $14.80 | 154727 |
| 2026-02-06 | 17.61 | $14.48 | 205700 |
| 2026-02-05 | 18.42 | $14.17 | 212934 |
| 2026-02-04 | 19.24 | $14.26 | 246944 |
| 2026-02-03 | 20.03 | $14.82 | 373575 |
| 2026-02-02 | 20.24 | $14.48 | 171000 |
| 2026-01-30 | 20.58 | $14.67 | 152600 |
| 2026-01-29 | 20.62 | $15.13 | 206017 |
| 2026-01-28 | 19.94 | $14.95 | 168700 |
| 2026-01-27 | 18.97 | $15.25 | 136300 |
| 2026-01-26 | 17.82 | $15.08 | 250600 |
| 2026-01-23 | 16.75 | $14.79 | 171112 |
| 2026-01-22 | 15.75 | $14.82 | 181600 |
| 2026-01-21 | 14.89 | $14.64 | 184000 |
| 2026-01-20 | 14.12 | $14.24 | 203500 |
| 2026-01-16 | 13.82 | $13.92 | 207528 |
| 2026-01-15 | 13.73 | $14.10 | 188900 |
| 2026-01-14 | 13.19 | $14.39 | 76000 |
| 2026-01-13 | 12.24 | $14.29 | 217209 |
| 2026-01-12 | 11.38 | $14.16 | 196500 |
| 2026-01-09 | 10.48 | $14.01 | 238900 |
| 2026-01-08 | 9.87 | $13.79 | 190500 |
| 2026-01-07 | 9.62 | $13.48 | 390349 |
| 2026-01-06 | 9.81 | $13.31 | 197248 |
| 2026-01-05 | 9.66 | $13.09 | 173028 |
| 2026-01-02 | 10.03 | $12.67 | 87706 |
| 2025-12-31 | 10.19 | $12.76 | 58414 |
| 2025-12-30 | 10.68 | $12.80 | 84600 |
| 2025-12-29 | 11.15 | $12.70 | 147110 |
| 2025-12-26 | 11.64 | $12.99 | 125800 |
| 2025-12-24 | 12.13 | $12.66 | 80549 |
| 2025-12-23 | 12.68 | $12.69 | 165449 |
| 2025-12-22 | 13.16 | $12.54 | 297200 |
| 2025-12-19 | 13.43 | $12.51 | 153200 |
| 2025-12-18 | 13.72 | $12.48 | 246729 |
| 2025-12-17 | 14.02 | $12.47 | 256705 |
| 2025-12-16 | 14.34 | $12.77 | 262100 |
| 2025-12-15 | 15.06 | $13.08 | 112425 |
| 2025-12-12 | 15.39 | $13.37 | 86100 |
| 2025-12-11 | 15.36 | $13.19 | 96200 |
| 2025-12-10 | 15.42 | $12.96 | 119000 |
| 2025-12-09 | 15.83 | $12.82 | 249824 |
| 2025-12-08 | 16.29 | $12.98 | 109840 |
| 2025-12-05 | 16.80 | $12.94 | 208324 |
| 2025-12-04 | 17.00 | $13.18 | 260118 |
| 2025-12-03 | 16.89 | $13.43 | 279600 |
| 2025-12-02 | 16.24 | $13.44 | 237239 |
| 2025-12-01 | 15.54 | $13.51 | 157009 |
| 2025-11-28 | 14.90 | $13.38 | 57033 |
| 2025-11-26 | 14.50 | $13.28 | 270200 |
| 2025-11-25 | 14.14 | $13.01 | 262700 |
| 2025-11-24 | 14.05 | $12.71 | 168124 |
| 2025-11-21 | 14.41 | $12.66 | 193828 |
| 2025-11-20 | 14.60 | $12.77 | 352145 |
| 2025-11-19 | 14.59 | $12.86 | 126800 |
| 2025-11-18 | 14.58 | $13.00 | 164416 |
| 2025-11-17 | 14.69 | $13.15 | 277113 |
| 2025-11-14 | 14.22 | $12.95 | 203440 |
| 2025-11-13 | 14.12 | $13.19 | 155400 |
| 2025-11-12 | 13.48 | $13.11 | 143803 |
| 2025-11-11 | 13.21 | $12.78 | 148900 |
| 2025-11-10 | 13.50 | $12.49 | 69500 |
| 2025-11-07 | 14.17 | $12.38 | 123600 |
| 2025-11-06 | 14.58 | $12.22 | 173700 |
| 2025-11-05 | 15.06 | $12.78 | 116900 |
| 2025-11-04 | 15.18 | $12.68 | 88625 |
| 2025-11-03 | 15.44 | $12.92 | 109900 |
| 2025-10-31 | 15.23 | $12.90 | 104432 |
| 2025-10-30 | 15.01 | $12.76 | 93029 |
| 2025-10-29 | 15.02 | $12.77 | 70948 |
| 2025-10-28 | 14.80 | $12.92 | 85734 |
| 2025-10-27 | 14.26 | $13.03 | 176235 |
| 2025-10-24 | 13.69 | $12.39 | 147100 |
| 2025-10-23 | 13.88 | $12.61 | 84300 |
| 2025-10-22 | 14.11 | $12.29 | 70932 |
| 2025-10-21 | 14.76 | $12.39 | 56134 |
| 2025-10-20 | 15.07 | $12.65 | 115023 |
| 2025-10-17 | 15.19 | $12.52 | 277000 |
| 2025-10-16 | 15.54 | $12.34 | 180245 |
| 2025-10-15 | 15.97 | $12.14 | 80026 |
| 2025-10-14 | 16.44 | $11.85 | 150254 |
| 2025-10-13 | 16.30 | $11.73 | 204940 |
| 2025-10-10 | 15.86 | $11.53 | 146200 |
| 2025-10-09 | 15.40 | $11.86 | 116400 |
| 2025-10-08 | 15.55 | $11.85 | 112704 |
| 2025-10-07 | 15.72 | $11.57 | 103800 |
| 2025-10-06 | 15.39 | $11.70 | 132639 |
| 2025-10-03 | 15.09 | $11.63 | 80800 |
| 2025-10-02 | 14.82 | $11.65 | 78900 |
| 2025-10-01 | 14.53 | $11.82 | 194500 |
| 2025-09-30 | 14.69 | $12.12 | 143700 |
| 2025-09-29 | 15.34 | $12.17 | 114204 |
| 2025-09-26 | 15.88 | $11.97 | 76200 |
| 2025-09-25 | 15.77 | $11.72 | 103530 |
| 2025-09-24 | 15.65 | $11.98 | 188300 |
| 2025-09-23 | 15.86 | $11.88 | 77202 |
| 2025-09-22 | 15.83 | $11.80 | 264300 |
| 2025-09-19 | 15.62 | $11.69 | 146200 |
| 2025-09-18 | 15.06 | $11.66 | 143700 |
| 2025-09-17 | 14.58 | $11.92 | 106800 |
| 2025-09-16 | 14.54 | $12.22 | 70400 |
| 2025-09-15 | 14.92 | $12.23 | 142800 |
| 2025-09-12 | 15.27 | $11.94 | 144044 |
| 2025-09-11 | 15.44 | $12.11 | 111600 |
| 2025-09-10 | 15.53 | $11.82 | 158700 |
| 2025-09-09 | 15.20 | $11.89 | 175400 |
| 2025-09-08 | 14.99 | $11.80 | 248059 |
| 2025-09-05 | 14.77 | $12.38 | 175932 |
| 2025-09-04 | 15.53 | $12.27 | 101916 |
| 2025-09-03 | 15.84 | $12.23 | 69900 |
| 2025-09-02 | 16.34 | $12.27 | 84312 |
| 2025-08-29 | 16.80 | $12.37 | 71900 |
| 2025-08-28 | 17.49 | $12.31 | 90948 |
| 2025-08-27 | 17.85 | $12.28 | 113534 |
| 2025-08-26 | 18.13 | $12.22 | 110606 |
| 2025-08-25 | 18.44 | $12.20 | 82000 |
| 2025-08-22 | 18.90 | $12.33 | 90310 |
| 2025-08-21 | 19.32 | $12.06 | 105500 |
| 2025-08-20 | 19.36 | $12.13 | 180900 |
| 2025-08-19 | 19.60 | $12.38 | 589945 |
| 2025-08-18 | 20.24 | $12.60 | 148200 |
| 2025-08-15 | 21.28 | $12.64 | 157906 |
| 2025-08-14 | 22.38 | $12.51 | 93802 |
| 2025-08-13 | 23.31 | $12.60 | 174200 |
| 2025-08-12 | 24.28 | $12.35 | 187700 |
| 2025-08-11 | 24.78 | $12.24 | 458016 |
| 2025-08-08 | 24.96 | $12.05 | 328800 |
| 2025-08-07 | 25.14 | $11.95 | 270700 |
| 2025-08-06 | 25.24 | $12.15 | 261700 |
| 2025-08-05 | 26.05 | $12.09 | 163641 |
| 2025-08-04 | 26.63 | $11.76 | 146305 |
| 2025-08-01 | 26.96 | $11.83 | 182817 |
| 2025-07-31 | 27.08 | $11.73 | 298500 |
| 2025-07-30 | 27.19 | $11.71 | 183600 |
| 2025-07-29 | 27.33 | $11.66 | 144100 |
| 2025-07-28 | 26.65 | $11.65 | 176500 |
| 2025-07-25 | 25.93 | $11.90 | 159800 |
| 2025-07-24 | 25.48 | $12.16 | 175406 |
| 2025-07-23 | 25.47 | $12.39 | 119246 |
| 2025-07-22 | 25.48 | $12.09 | 135400 |
| 2025-07-21 | 25.07 | $12.14 | 158300 |
| 2025-07-18 | 24.60 | $12.09 | 215000 |
| 2025-07-17 | 24.10 | $12.04 | 191647 |
| 2025-07-16 | 23.50 | $12.14 | 136800 |
| 2025-07-15 | 23.13 | $12.19 | 353130 |
| 2025-07-14 | 22.78 | $12.67 | 113700 |
| 2025-07-11 | 23.04 | $12.83 | 140000 |
| 2025-07-10 | 23.64 | $13.09 | 139100 |
| 2025-07-09 | 24.28 | $12.89 | 218700 |
| 2025-07-08 | 25.01 | $13.30 | 134600 |
| 2025-07-07 | 26.31 | $13.25 | 365603 |
| 2025-07-03 | 27.63 | $13.48 | 216837 |
| 2025-07-02 | 28.94 | $13.20 | 894833 |
| 2025-07-01 | 29.81 | $12.90 | 396300 |
| 2025-06-30 | 30.32 | $12.92 | 439100 |
| 2025-06-27 | 30.77 | $12.89 | 169647 |
| 2025-06-26 | 31.56 | $13.17 | 151700 |
| 2025-06-25 | 32.23 | $12.84 | 178900 |
| 2025-06-24 | 32.26 | $12.74 | 97700 |
| 2025-06-23 | 32.17 | $12.58 | 130715 |
| 2025-06-20 | 31.36 | $12.50 | 129443 |
| 2025-06-18 | 30.51 | $12.78 | 127200 |
| 2025-06-17 | 29.92 | $12.87 | 93000 |
| 2025-06-16 | 29.39 | $13.01 | 157110 |
| 2025-06-13 | 28.98 | $12.99 | 129044 |
| 2025-06-12 | 28.39 | $13.28 | 131530 |
| 2025-06-11 | 28.12 | $13.31 | 180100 |
| 2025-06-10 | 27.69 | $13.17 | 121836 |
| 2025-06-09 | 27.30 | $13.29 | 117722 |
| 2025-06-06 | 27.02 | $13.59 | 105400 |
| 2025-06-05 | 26.86 | $13.52 | 206000 |
| 2025-06-04 | 26.86 | $13.80 | 155900 |
| 2025-06-03 | 26.99 | $13.61 | 131331 |
| 2025-06-02 | 26.52 | $13.67 | 319600 |
| 2025-05-30 | 26.03 | $13.63 | 219800 |
| 2025-05-29 | 25.62 | $13.96 | 83832 |
| 2025-05-28 | 25.52 | $13.87 | 106747 |
| 2025-05-27 | 25.43 | $14.03 | 91100 |
| 2025-05-23 | 25.48 | $13.86 | 80500 |
| 2025-05-22 | 24.84 | $13.86 | 104211 |
| 2025-05-21 | 24.34 | $13.98 | 113613 |
| 2025-05-20 | 23.82 | $14.03 | 169100 |
| 2025-05-19 | 23.41 | $14.17 | 112800 |
| 2025-05-16 | 23.23 | $14.21 | 268700 |
| 2025-05-15 | 22.85 | $14.18 | 204925 |
| 2025-05-14 | 22.79 | $14.57 | 219108 |
| 2025-05-13 | 23.25 | $14.75 | 430107 |
| 2025-05-12 | 23.74 | $14.57 | 367632 |
| 2025-05-09 | 24.26 | $14.83 | 328223 |
| 2025-05-08 | 25.11 | $14.86 | 435011 |
| 2025-05-07 | 26.02 | $15.32 | 241555 |
| 2025-05-06 | 26.11 | $15.48 | 231657 |
| 2025-05-05 | 26.26 | $15.43 | 101839 |
| 2025-05-02 | 26.36 | $15.43 | 167339 |
| 2025-05-01 | 26.50 | $15.20 | 139900 |
| 2025-04-30 | 26.88 | $15.22 | 137000 |
| 2025-04-29 | 27.18 | $15.38 | 203700 |
| 2025-04-28 | 27.49 | $15.11 | 124700 |
| 2025-04-25 | 27.90 | $15.38 | 132400 |
| 2025-04-24 | 28.04 | $15.55 | 258431 |
| 2025-04-23 | 28.25 | $15.45 | 134442 |
| 2025-04-22 | 28.61 | $15.43 | 152100 |
| 2025-04-21 | 29.10 | $15.20 | 111245 |
| 2025-04-17 | 29.65 | $15.31 | 170700 |
| 2025-04-16 | 30.36 | $15.05 | 126821 |
| 2025-04-15 | 31.27 | $15.19 | 182200 |
| 2025-04-14 | 31.99 | $15.20 | 237000 |
| 2025-04-11 | 32.87 | $14.92 | 265520 |
| 2025-04-10 | 34.20 | $14.31 | 450400 |
| 2025-04-09 | 35.84 | $14.46 | 999700 |
| 2025-04-08 | 37.57 | $13.51 | 321900 |
| 2025-04-07 | 38.91 | $13.89 | 552500 |
| 2025-04-04 | 40.68 | $14.68 | 485754 |
| 2025-04-03 | 41.83 | $15.60 | 296719 |
| 2025-04-02 | 41.52 | $15.16 | 269937 |
| 2025-04-01 | 41.49 | $15.37 | 319000 |
| 2025-03-31 | 41.46 | $15.20 | 228900 |
| 2025-03-28 | 41.01 | $15.32 | 230333 |
| 2025-03-27 | 40.52 | $15.62 | 352400 |
| 2025-03-26 | 39.64 | $15.35 | 171800 |
| 2025-03-25 | 38.91 | $15.45 | 381600 |
| 2025-03-24 | 38.14 | $15.08 | 222733 |
| 2025-03-21 | 37.37 | $15.34 | 345739 |
| 2025-03-20 | 36.59 | $15.20 | 279400 |
| 2025-03-19 | 35.89 | $15.39 | 349400 |
| 2025-03-18 | 35.15 | $15.09 | 164846 |
| 2025-03-17 | 34.64 | $14.90 | 118100 |
| 2025-03-14 | 34.22 | $14.72 | 106400 |
| 2025-03-13 | 33.90 | $14.65 | 140200 |
| 2025-03-12 | 33.69 | $14.63 | 188700 |
| 2025-03-11 | 33.54 | $14.29 | 322700 |
| 2025-03-10 | 33.38 | $14.46 | 303812 |
| 2025-03-07 | 32.79 | $14.95 | 332938 |
| 2025-03-06 | 31.32 | $14.79 | 192500 |
| 2025-03-05 | 29.99 | $14.57 | 251200 |
| 2025-03-04 | 28.72 | $14.09 | 210647 |
| 2025-03-03 | 27.82 | $13.92 | 152317 |
| 2025-02-28 | 26.50 | $13.95 | 178924 |
| 2025-02-27 | 25.11 | $13.88 | 426814 |
| 2025-02-26 | 23.65 | $13.80 | 1.0M |
| 2025-02-25 | 22.29 | $13.08 | 209904 |
| 2025-02-24 | 21.77 | $12.98 | 170500 |
| 2025-02-21 | 21.38 | $12.95 | 66200 |
| 2025-02-20 | 20.88 | $13.02 | 116200 |
| 2025-02-19 | 20.46 | $12.79 | 185600 |
| 2025-02-18 | 20.44 | $12.65 | 171600 |
| 2025-02-14 | 20.33 | $13.01 | 112723 |
| 2025-02-13 | 19.03 | $12.95 | 131500 |
| 2025-02-12 | 17.78 | $12.89 | 105100 |
| 2025-02-11 | 16.56 | $12.78 | 156115 |
| 2025-02-10 | 15.47 | $12.52 | 63900 |
| 2025-02-07 | 14.45 | $12.57 | 46600 |
| 2025-02-06 | 13.44 | $12.64 | 111900 |
| 2025-02-05 | 12.38 | $12.41 | 112626 |
| 2025-02-04 | 11.65 | $12.18 | 105500 |
| 2025-02-03 | 11.22 | $11.94 | 117700 |
| 2025-01-31 | 11.15 | $12.14 | 141600 |
| 2025-01-30 | 10.64 | $12.11 | 127900 |
| 2025-01-29 | 10.33 | $11.95 | 113800 |
| 2025-01-28 | 10.35 | $11.86 | 107128 |
| 2025-01-27 | 10.63 | $11.87 | 77600 |
| 2025-01-24 | 10.68 | $12.03 | 116800 |
| 2025-01-23 | 10.40 | $11.94 | 108300 |
| 2025-01-22 | 10.34 | $11.86 | 85030 |
| 2025-01-21 | 10.14 | $11.86 | 115200 |
| 2025-01-17 | 10.16 | $11.66 | 277100 |
| 2025-01-16 | 10.58 | $11.56 | 108010 |
| 2025-01-15 | 10.94 | $11.56 | 126050 |
| 2025-01-14 | 11.35 | $11.71 | 93100 |
| 2025-01-13 | 11.93 | $11.65 | 257040 |
| 2025-01-10 | 12.54 | $11.61 | 314100 |
| 2025-01-08 | 13.13 | $11.51 | 94700 |
| 2025-01-07 | 13.49 | $11.56 | 150203 |
| 2025-01-06 | 13.82 | $11.40 | 207003 |
| 2025-01-03 | 14.35 | $11.22 | 134200 |
| 2025-01-02 | 14.96 | $11.41 | 160503 |
| 2024-12-31 | 15.64 | $11.33 | 87147 |
| 2024-12-30 | 16.36 | $11.31 | 142318 |
| 2024-12-27 | 17.13 | $11.50 | 56800 |
| 2024-12-26 | 17.12 | $11.58 | 49405 |
| 2024-12-24 | 16.94 | $11.56 | 42741 |
| 2024-12-23 | 16.82 | $11.60 | 126309 |
| 2024-12-20 | 16.70 | $11.67 | 153400 |
| 2024-12-19 | 16.19 | $11.62 | 205614 |
| 2024-12-18 | 15.72 | $11.59 | 749900 |
| 2024-12-17 | 15.23 | $11.35 | 728500 |
| 2024-12-16 | 15.43 | $11.45 | 337712 |
| 2024-12-13 | 15.40 | $11.78 | 344419 |
| 2024-12-12 | 14.48 | $11.72 | 125500 |
| 2024-12-11 | 13.77 | $11.73 | 120620 |
| 2024-12-10 | 13.04 | $11.63 | 135748 |
| 2024-12-09 | 12.44 | $11.64 | 287500 |
| 2024-12-06 | 11.84 | $11.45 | 59947 |
| 2024-12-05 | 11.42 | $11.53 | 83100 |
| 2024-12-04 | 10.93 | $11.45 | 186000 |
| 2024-12-03 | 10.42 | $11.51 | 606148 |
| 2024-12-02 | 9.97 | $11.36 | 241800 |
| 2024-11-29 | 9.62 | $11.46 | 84241 |
| 2024-11-27 | 9.16 | $11.32 | 185900 |
| 2024-11-26 | 9.08 | $11.13 | 237900 |
| 2024-11-25 | 9.01 | $11.05 | 139000 |
| 2024-11-22 | 9.18 | $10.91 | 91818 |
| 2024-11-21 | 9.51 | $11.07 | 92900 |
| 2024-11-20 | 9.95 | $10.94 | 90919 |
| 2024-11-19 | 10.36 | $10.92 | 98600 |
| 2024-11-18 | 10.82 | $11.01 | 121705 |
| 2024-11-15 | 11.31 | $10.82 | 104506 |
| 2024-11-14 | 11.40 | $10.80 | 124400 |
| 2024-11-13 | 11.56 | $10.83 | 128400 |
| 2024-11-12 | 11.62 | $10.74 | 133535 |
| 2024-11-11 | 11.44 | $10.88 | 87125 |
| 2024-11-08 | 11.50 | $11.13 | 72000 |
| 2024-11-07 | 11.81 | $11.35 | 186546 |
| 2024-11-06 | 12.31 | $11.00 | 170405 |
| 2024-11-05 | 12.29 | $11.08 | 131500 |
| 2024-11-04 | 12.74 | $11.23 | 117924 |
| 2024-11-01 | 13.28 | $10.84 | 86111 |
| 2024-10-31 | 13.00 | $10.85 | 123704 |
| 2024-10-30 | 12.86 | $11.02 | 199616 |
| 2024-10-29 | 13.07 | $11.34 | 128200 |
| 2024-10-28 | 13.56 | $11.55 | 74300 |
| 2024-10-25 | 13.64 | $11.47 | 101400 |
| 2024-10-24 | 13.72 | $11.64 | 110622 |
| 2024-10-23 | 13.42 | $11.64 | 107847 |
| 2024-10-22 | 13.11 | $11.55 | 245400 |
| 2024-10-21 | 12.87 | $11.36 | 78830 |
| 2024-10-18 | 13.00 | $11.25 | 93547 |
| 2024-10-17 | 13.28 | $11.15 | 205325 |
| 2024-10-16 | 13.80 | $11.35 | 172109 |
| 2024-10-15 | 14.35 | $11.10 | 269400 |
| 2024-10-14 | 15.04 | $11.35 | 118700 |
| 2024-10-11 | 15.70 | $11.23 | 92746 |
| 2024-10-10 | 16.25 | $11.29 | 144627 |
| 2024-10-09 | 16.91 | $11.16 | 82000 |
| 2024-10-08 | 17.68 | $10.94 | 245500 |
| 2024-10-07 | 18.29 | $11.10 | 46718 |
| 2024-10-04 | 19.23 | $11.18 | 95400 |
| 2024-10-03 | 20.22 | $11.08 | 101125 |
| 2024-10-02 | 21.20 | $11.33 | 68204 |
| 2024-10-01 | 21.95 | $11.65 | 182017 |
| 2024-09-30 | 22.27 | $11.63 | 206600 |
| 2024-09-27 | 22.46 | $11.67 | 238700 |
| 2024-09-26 | 22.78 | $11.59 | 288036 |
| 2024-09-25 | 23.27 | $10.95 | 386300 |
| 2024-09-24 | 24.23 | $10.77 | 200925 |
| 2024-09-23 | 25.00 | $10.51 | 443201 |
| 2024-09-20 | 25.14 | $10.22 | 211100 |
| 2024-09-19 | 24.76 | $10.42 | 82600 |
| 2024-09-18 | 24.73 | $10.33 | 64800 |
| 2024-09-17 | 24.63 | $10.37 | 129500 |
| 2024-09-16 | 24.65 | $10.70 | 394348 |
| 2024-09-13 | 24.99 | $10.51 | 476728 |
| 2024-09-12 | 24.94 | $10.29 | 3.1M |
| 2024-09-11 | 24.56 | $10.16 | 311225 |
| 2024-09-10 | 23.37 | $10.11 | 300247 |
| 2024-09-09 | 22.13 | $10.34 | 152900 |
| 2024-09-06 | 21.09 | $10.45 | 141200 |
| 2024-09-05 | 20.10 | $10.71 | 205400 |
| 2024-09-04 | 19.37 | $10.82 | 80000 |
| 2024-09-03 | 18.74 | $10.94 | 83800 |
| 2024-08-30 | 18.28 | $11.20 | 61024 |
| 2024-08-29 | 18.14 | $11.32 | 263200 |
| 2024-08-28 | 18.19 | $11.49 | 84106 |
| 2024-08-27 | 18.55 | $11.61 | 80549 |
| 2024-08-26 | 18.74 | $11.50 | 144700 |
| 2024-08-23 | 18.94 | $11.69 | 52924 |
| 2024-08-22 | 19.55 | $11.62 | 58900 |
| 2024-08-21 | 20.32 | $11.67 | 71400 |
| 2024-08-20 | 20.98 | $11.60 | 72615 |
| 2024-08-19 | 21.68 | $11.65 | 54808 |
| 2024-08-16 | 22.28 | $11.33 | 76600 |
| 2024-08-15 | 22.53 | $11.40 | 91332 |
| 2024-08-14 | 22.84 | $11.37 | 142400 |
| 2024-08-13 | 23.12 | $11.31 | 159900 |
| 2024-08-12 | 23.05 | $11.08 | 121300 |
| 2024-08-09 | 22.42 | $11.00 | 171800 |
| 2024-08-08 | 21.75 | $10.97 | 288936 |
| 2024-08-07 | 20.69 | $10.67 | 65300 |
| 2024-08-06 | 20.33 | $10.60 | 83638 |
| 2024-08-05 | 19.64 | $10.55 | 86800 |
| 2024-08-02 | 18.90 | $10.93 | 69500 |
| 2024-08-01 | 18.42 | $10.88 | 60200 |
| 2024-07-31 | 18.05 | $10.98 | 60518 |
| 2024-07-30 | 17.82 | $10.88 | 60715 |
| 2024-07-29 | 17.54 | $11.05 | 76023 |
| 2024-07-26 | 17.42 | $11.25 | 74510 |
| 2024-07-25 | 17.51 | $11.12 | 126244 |
| 2024-07-24 | 17.61 | $11.46 | 262224 |
| 2024-07-23 | 18.04 | $11.33 | 134313 |
| 2024-07-22 | 18.49 | $11.82 | 62200 |
| 2024-07-19 | 19.14 | $11.94 | 92316 |
| 2024-07-18 | 19.56 | $12.21 | 151905 |
| 2024-07-17 | 19.58 | $12.26 | 100700 |
| 2024-07-16 | 19.61 | $12.28 | 140200 |
| 2024-07-15 | 19.47 | $12.33 | 63800 |
| 2024-07-12 | 19.32 | $12.24 | 43400 |
| 2024-07-11 | 19.46 | $12.16 | 152216 |
| 2024-07-10 | 19.61 | $12.10 | 235400 |
| 2024-07-09 | 20.16 | $11.56 | 222402 |
| 2024-07-08 | 20.87 | $11.58 | 549600 |
| 2024-07-05 | 21.61 | $11.08 | 104900 |
| 2024-07-03 | 21.63 | $11.25 | 55200 |
| 2024-07-02 | 21.79 | $11.15 | 61123 |
| 2024-07-01 | 21.26 | $11.15 | 93600 |
| 2024-06-28 | 20.77 | $11.38 | 127038 |
| 2024-06-27 | 20.61 | $11.41 | 98400 |
| 2024-06-26 | 20.16 | $11.37 | 155400 |
| 2024-06-25 | 19.64 | $11.28 | 55922 |
| 2024-06-24 | 18.81 | $11.27 | 64220 |
| 2024-06-21 | 17.98 | $11.53 | 78300 |
| 2024-06-20 | 17.44 | $11.53 | 46200 |
| 2024-06-18 | 16.88 | $11.65 | 76200 |
| 2024-06-17 | 16.48 | $11.70 | 39100 |
| 2024-06-14 | 15.70 | $11.68 | 52644 |
| 2024-06-13 | 14.92 | $11.96 | 35300 |
| 2024-06-12 | 14.43 | $12.04 | 57242 |
| 2024-06-11 | 14.03 | $12.00 | 106904 |
| 2024-06-10 | 13.23 | $12.03 | 54827 |
| 2024-06-07 | 12.97 | $12.08 | 27900 |
| 2024-06-06 | 12.80 | $12.52 | 29701 |
| 2024-06-05 | 13.26 | $12.54 | 36814 |
| 2024-06-04 | 13.86 | $12.63 | 205813 |
| 2024-06-03 | 14.48 | $12.57 | 74100 |
| 2024-05-31 | 15.00 | $12.51 | 105802 |
| 2024-05-30 | 15.36 | $12.30 | 59036 |
| 2024-05-29 | 15.49 | $12.32 | 145900 |
| 2024-05-28 | 15.74 | $12.81 | 135800 |
| 2024-05-24 | 16.20 | $12.87 | 67500 |
| 2024-05-23 | 16.55 | $13.03 | 128519 |
| 2024-05-22 | 16.91 | $13.28 | 85141 |
| 2024-05-21 | 16.41 | $13.71 | 57100 |
| 2024-05-20 | 15.30 | $13.66 | 76736 |
| 2024-05-17 | 14.18 | $13.51 | 116933 |
| 2024-05-16 | 13.14 | $13.38 | 102112 |
| 2024-05-15 | 12.28 | $13.15 | 98000 |
| 2024-05-14 | 11.75 | $12.94 | 96015 |
| 2024-05-13 | 11.59 | $12.79 | 86400 |
| 2024-05-10 | 11.50 | $12.61 | 88500 |
| 2024-05-09 | 11.18 | $12.80 | 148811 |
| 2024-05-08 | 10.75 | $12.71 | 73100 |
| 2024-05-07 | 10.61 | $12.76 | 50536 |
| 2024-05-06 | 10.45 | $12.83 | 63900 |
| 2024-05-03 | 9.77 | $12.78 | 55900 |
| 2024-05-02 | 9.29 | $12.45 | 143631 |
| 2024-05-01 | 9.20 | $12.22 | 56500 |
| 2024-04-30 | 9.29 | $12.10 | 126800 |
| 2024-04-29 | 9.33 | $12.51 | 60922 |
| 2024-04-26 | 9.07 | $12.20 | 72400 |
| 2024-04-25 | 9.28 | $12.03 | 69938 |
| 2024-04-24 | 9.69 | $11.94 | 70101 |
| 2024-04-23 | 9.83 | $11.90 | 128027 |
| 2024-04-22 | 9.95 | $12.00 | 137800 |
| 2024-04-19 | 10.17 | $11.93 | 92300 |
| 2024-04-18 | 10.54 | $11.89 | 166942 |
| 2024-04-17 | 10.93 | $11.63 | 281718 |
| 2024-04-16 | 11.46 | $11.71 | 181002 |
| 2024-04-15 | 11.87 | $11.87 | 152900 |
| 2024-04-12 | 12.16 | $12.27 | 172600 |
| 2024-04-11 | 11.63 | $12.75 | 224034 |
| 2024-04-10 | 11.02 | $12.22 | 204800 |
| 2024-04-09 | 11.37 | $12.35 | 81618 |
| 2024-04-08 | 11.07 | $12.25 | 66400 |
| 2024-04-05 | 10.78 | $12.22 | 118217 |
| 2024-04-04 | 10.64 | $12.28 | 114240 |
| 2024-04-03 | 9.88 | $12.14 | 129900 |
| 2024-04-02 | 9.50 | $11.80 | 170900 |
| 2024-04-01 | 9.87 | $12.04 | 165337 |
| 2024-03-28 | 10.13 | $11.99 | 103527 |
| 2024-03-27 | 10.56 | $11.84 | 168249 |
| 2024-03-26 | 11.10 | $11.81 | 120927 |
| 2024-03-25 | 11.52 | $11.79 | 154100 |
| 2024-03-22 | 11.97 | $11.86 | 195900 |
| 2024-03-21 | 12.54 | $11.96 | 150000 |
| 2024-03-20 | 12.93 | $12.04 | 88131 |
| 2024-03-19 | 13.33 | $12.00 | 177616 |
| 2024-03-18 | 13.64 | $11.98 | 96800 |
| 2024-03-15 | 13.81 | $12.03 | 83713 |
| 2024-03-14 | 13.94 | $12.01 | 151700 |
| 2024-03-13 | 14.11 | $12.12 | 89035 |
| 2024-03-12 | 14.29 | $11.83 | 107500 |
| 2024-03-11 | 14.94 | $11.88 | 176300 |
| 2024-03-08 | 15.61 | $11.75 | 110415 |
| 2024-03-07 | 16.24 | $11.45 | 89800 |
| 2024-03-06 | 16.12 | $11.24 | 190500 |
| 2024-03-05 | 15.72 | $11.22 | 322709 |
| 2024-03-04 | 15.29 | $11.37 | 266617 |
| 2024-03-01 | 15.14 | $11.74 | 129100 |
| 2024-02-29 | 15.47 | $11.63 | 261700 |
| 2024-02-28 | 15.62 | $11.46 | 180635 |
| 2024-02-27 | 15.36 | $11.64 | 381700 |
| 2024-02-26 | 15.22 | $11.51 | 131210 |
| 2024-02-23 | 14.68 | $11.67 | 661600 |
| 2024-02-22 | 14.28 | $11.65 | 350042 |
| 2024-02-21 | 14.11 | $11.91 | 82750 |
| 2024-02-20 | 14.36 | $12.00 | 70800 |
| 2024-02-16 | 15.02 | $11.92 | 99900 |
| 2024-02-15 | 15.45 | $11.76 | 73700 |
| 2024-02-14 | 15.61 | $11.78 | 107900 |
| 2024-02-13 | 15.30 | $11.60 | 160010 |
| 2024-02-12 | 14.79 | $11.79 | 327543 |
| 2024-02-09 | 14.42 | $11.86 | 66417 |
| 2024-02-08 | 14.30 | $11.89 | 55800 |
| 2024-02-07 | 14.33 | $11.95 | 136700 |
| 2024-02-06 | 14.54 | $12.06 | 116200 |
| 2024-02-05 | 14.74 | $11.89 | 154100 |
| 2024-02-02 | 14.92 | $12.11 | 80700 |
| 2024-02-01 | 15.58 | $12.34 | 209701 |
| 2024-01-31 | 16.27 | $11.91 | 111500 |
| 2024-01-30 | 16.30 | $12.00 | 209131 |
| 2024-01-29 | 16.14 | $12.04 | 186635 |
| 2024-01-26 | 15.98 | $12.04 | 270623 |
| 2024-01-25 | 15.91 | $12.12 | 137724 |
| 2024-01-24 | 15.88 | $12.04 | 162700 |
| 2024-01-23 | 16.00 | $12.13 | 196028 |
| 2024-01-22 | 15.74 | $11.80 | 267932 |
| 2024-01-19 | 15.32 | $12.07 | 175546 |
| 2024-01-18 | 15.05 | $11.89 | 154300 |
| 2024-01-17 | 14.52 | $11.89 | 116041 |
| 2024-01-16 | 14.11 | $12.06 | 88228 |
| 2024-01-12 | 13.99 | $12.51 | 148700 |
| 2024-01-11 | 14.49 | $12.48 | 333610 |
| 2024-01-10 | 14.76 | $12.40 | 78037 |
| 2024-01-09 | 14.78 | $12.33 | 143322 |
| 2024-01-08 | 14.88 | $12.45 | 125034 |
| 2024-01-05 | 15.20 | $12.61 | 114300 |
| 2024-01-04 | 15.86 | $12.69 | 223000 |
| 2024-01-03 | 16.68 | $12.85 | 199900 |
| 2024-01-02 | 17.32 | $12.90 | 224200 |
| 2023-12-29 | 18.14 | $12.54 | 475512 |
| 2023-12-28 | 18.85 | $12.70 | 239742 |
| 2023-12-27 | 19.75 | $12.77 | 223000 |
| 2023-12-26 | 20.63 | $12.78 | 133900 |
| 2023-12-22 | 21.57 | $12.73 | 92102 |
| 2023-12-21 | 22.58 | $12.82 | 101000 |
| 2023-12-20 | 23.65 | $12.79 | 247500 |
| 2023-12-19 | 24.52 | $13.20 | 492700 |
| 2023-12-18 | 24.71 | $12.97 | 155000 |
| 2023-12-15 | 24.99 | $13.10 | 208100 |
| 2023-12-14 | 25.10 | $13.45 | 214900 |
| 2023-12-13 | 24.34 | $13.49 | 230438 |
| 2023-12-12 | 23.67 | $13.17 | 254700 |
| 2023-12-11 | 23.23 | $13.01 | 258420 |
| 2023-12-08 | 23.04 | $13.03 | 87800 |
| 2023-12-07 | 22.40 | $13.04 | 131500 |
| 2023-12-06 | 21.92 | $12.99 | 285300 |
| 2023-12-05 | 21.47 | $12.89 | 268900 |
| 2023-12-04 | 21.00 | $12.89 | 227200 |
| 2023-12-01 | 20.37 | $12.97 | 560500 |
| 2023-11-30 | 19.73 | $12.25 | 5.5M |
| 2023-11-29 | 19.90 | $12.18 | 436041 |
| 2023-11-28 | 20.18 | $12.08 | 97123 |
| 2023-11-27 | 20.71 | $11.80 | 90400 |
| 2023-11-24 | 21.38 | $12.11 | 114200 |
| 2023-11-22 | 21.69 | $11.95 | 183308 |
| 2023-11-21 | 22.07 | $12.00 | 149511 |
| 2023-11-20 | 22.36 | $11.98 | 380200 |
| 2023-11-17 | 22.84 | $11.58 | 136300 |
| 2023-11-16 | 23.99 | $11.48 | 192400 |
| 2023-11-15 | 25.20 | $11.59 | 184600 |
| 2023-11-14 | 26.41 | $11.96 | 138130 |
| 2023-11-13 | 27.40 | $11.59 | 123219 |
| 2023-11-10 | 28.54 | $11.74 | 98400 |
| 2023-11-09 | 29.89 | $11.80 | 213200 |
| 2023-11-08 | 31.21 | $12.10 | 304329 |
| 2023-11-07 | 32.38 | $12.10 | 355527 |
| 2023-11-06 | 33.61 | $11.73 | 157103 |
| 2023-11-03 | 35.12 | $11.82 | 178500 |
| 2023-11-02 | 36.61 | $11.54 | 140643 |
| 2023-11-01 | 37.62 | $11.59 | 228622 |
| 2023-10-31 | 38.67 | $11.25 | 112648 |
| 2023-10-30 | 39.13 | $11.32 | 121400 |
| 2023-10-27 | 39.62 | $11.13 | 137500 |
| 2023-10-26 | 40.06 | $11.39 | 72500 |
| 2023-10-25 | 40.34 | $11.21 | 94814 |
| 2023-10-24 | 40.48 | $11.11 | 112014 |
| 2023-10-23 | 40.62 | $10.92 | 149200 |
| 2023-10-20 | 40.17 | $11.05 | 143712 |
| 2023-10-19 | 39.89 | $11.31 | 100500 |
| 2023-10-18 | 39.76 | $11.28 | 182540 |
| 2023-10-17 | 39.62 | $11.59 | 147700 |
| 2023-10-16 | 39.63 | $11.49 | 145500 |
| 2023-10-13 | 39.26 | $11.53 | 54847 |
| 2023-10-12 | 38.70 | $11.61 | 105500 |
| 2023-10-11 | 38.20 | $12.06 | 94400 |
| 2023-10-10 | 38.05 | $12.07 | 97615 |
| 2023-10-09 | 37.38 | $11.80 | 49032 |
| 2023-10-06 | 36.47 | $11.92 | 181034 |
| 2023-10-05 | 35.44 | $11.59 | 89100 |
| 2023-10-04 | 34.45 | $12.01 | 126726 |
| 2023-10-03 | 33.50 | $11.82 | 71824 |
| 2023-10-02 | 32.55 | $12.18 | 109700 |
| 2023-09-29 | 31.85 | $12.60 | 109200 |
| 2023-09-28 | 31.45 | $12.40 | 87239 |
| 2023-09-27 | 30.92 | $12.53 | 84900 |
| 2023-09-26 | 30.20 | $12.54 | 87505 |
| 2023-09-25 | 29.58 | $12.64 | 170426 |
| 2023-09-22 | 28.99 | $13.02 | 141200 |
| 2023-09-21 | 28.59 | $12.79 | 133540 |
| 2023-09-20 | 28.17 | $13.34 | 243326 |
| 2023-09-19 | 28.16 | $13.21 | 93900 |
| 2023-09-18 | 27.39 | $13.24 | 63300 |
| 2023-09-15 | 26.61 | $13.37 | 160600 |
| 2023-09-14 | 25.87 | $13.60 | 80400 |
| 2023-09-13 | 25.40 | $13.61 | 52346 |
| 2023-09-12 | 24.72 | $13.42 | 89900 |
| 2023-09-11 | 23.56 | $13.52 | 131241 |
| 2023-09-08 | 22.52 | $13.82 | 193710 |
| 2023-09-07 | 21.59 | $13.77 | 196002 |
| 2023-09-06 | 20.31 | $13.99 | 155500 |
| 2023-09-05 | 19.06 | $13.74 | 121704 |
| 2023-09-01 | 17.87 | $14.46 | 72046 |
| 2023-08-31 | 17.33 | $14.73 | 88516 |
| 2023-08-30 | 17.14 | $14.84 | 77326 |
| 2023-08-29 | 17.06 | $14.82 | 72726 |
| 2023-08-28 | 17.02 | $14.84 | 69801 |
| 2023-08-25 | 16.98 | $15.02 | 50800 |
| 2023-08-24 | 16.76 | $15.01 | 78800 |
| 2023-08-23 | 16.70 | $15.38 | 89621 |
| 2023-08-22 | 16.63 | $15.10 | 78137 |
| 2023-08-21 | 15.87 | $14.86 | 134129 |
| 2023-08-18 | 15.18 | $15.21 | 136800 |
| 2023-08-17 | 14.58 | $15.19 | 74611 |
| 2023-08-16 | 14.15 | $15.39 | 55502 |
| 2023-08-15 | 13.86 | $15.41 | 72100 |
| 2023-08-14 | 13.68 | $15.55 | 168000 |
| 2023-08-11 | 13.65 | $15.86 | 145200 |
| 2023-08-10 | 14.02 | $15.98 | 209304 |
| 2023-08-09 | 14.42 | $15.86 | 133807 |
| 2023-08-08 | 13.98 | $15.90 | 99929 |
| 2023-08-07 | 13.76 | $16.11 | 88918 |
| 2023-08-04 | 13.53 | $15.93 | 57400 |
| 2023-08-03 | 13.38 | $16.03 | 83600 |
| 2023-08-02 | 13.32 | $16.22 | 88600 |
| 2023-08-01 | 13.48 | $16.92 | 117709 |
| 2023-07-31 | 14.17 | $16.73 | 131400 |
| 2023-07-28 | 14.72 | $16.85 | 101748 |
| 2023-07-27 | 15.18 | $17.09 | 144500 |
| 2023-07-26 | 15.10 | $17.58 | 251000 |
| 2023-07-25 | 14.24 | $17.67 | 374600 |
| 2023-07-24 | 13.38 | $17.44 | 261000 |
| 2023-07-21 | 12.76 | $17.08 | 138600 |
| 2023-07-20 | 12.44 | $17.00 | 258635 |
| 2023-07-19 | 11.87 | $17.02 | 276400 |
| 2023-07-18 | 11.28 | $17.11 | 156301 |
| 2023-07-17 | 10.59 | $17.11 | 97518 |
| 2023-07-14 | 10.16 | $16.90 | 133600 |
| 2023-07-13 | 9.84 | $17.00 | 149000 |
| 2023-07-12 | 9.17 | $16.61 | 180202 |
| 2023-07-11 | 8.99 | $16.34 | 285314 |
| 2023-07-10 | 9.36 | $16.27 | 140000 |
| 2023-07-07 | 9.53 | $16.54 | 439800 |
| 2023-07-06 | 9.77 | $16.32 | 373639 |
| 2023-07-05 | 10.24 | $16.63 | 112500 |
| 2023-07-03 | 9.81 | $16.61 | 55833 |
| 2023-06-30 | 9.42 | $16.23 | 92200 |
| 2023-06-29 | 9.25 | $15.83 | 69400 |
| 2023-06-28 | 9.43 | $15.81 | 29618 |
| 2023-06-27 | 9.63 | $15.84 | 64500 |
| 2023-06-26 | 10.00 | $16.10 | 34700 |
| 2023-06-23 | 10.21 | $16.04 | 50237 |
| 2023-06-22 | 10.43 | $16.00 | 97237 |
| 2023-06-21 | 10.80 | $15.79 | 37500 |
| 2023-06-20 | 11.23 | $15.76 | 47840 |
| 2023-06-16 | 11.78 | $15.92 | 174123 |
| 2023-06-15 | 12.36 | $15.88 | 76800 |
| 2023-06-14 | 12.99 | $15.92 | 125837 |
| 2023-06-13 | 13.65 | $15.76 | 78200 |
| 2023-06-12 | 14.35 | $15.73 | 145515 |
| 2023-06-09 | 15.02 | $16.01 | 57436 |
| 2023-06-08 | 15.47 | $15.95 | 73700 |
| 2023-06-07 | 15.93 | $15.89 | 117700 |
| 2023-06-06 | 16.73 | $15.94 | 74100 |
| 2023-06-05 | 17.57 | $15.81 | 82751 |
| 2023-06-02 | 18.33 | $15.90 | 105900 |
| 2023-06-01 | 19.19 | $15.57 | 238500 |
| 2023-05-31 | 19.55 | $14.90 | 202300 |
| 2023-05-30 | 19.66 | $15.23 | 119504 |
| 2023-05-26 | 20.02 | $15.74 | 74832 |
| 2023-05-25 | 20.98 | $15.89 | 59600 |
| 2023-05-24 | 21.82 | $16.14 | 165637 |
| 2023-05-23 | 22.48 | $16.35 | 51400 |
| 2023-05-22 | 22.58 | $16.60 | 55800 |
| 2023-05-19 | 22.48 | $16.46 | 71245 |
| 2023-05-18 | 22.58 | $16.53 | 52135 |
| 2023-05-17 | 22.68 | $16.78 | 44121 |
| 2023-05-16 | 22.48 | $16.64 | 669200 |
| 2023-05-15 | 22.27 | $16.94 | 80432 |
| 2023-05-12 | 21.49 | $16.96 | 59700 |
| 2023-05-11 | 20.81 | $16.98 | 64300 |
| 2023-05-10 | 19.83 | $17.02 | 58000 |
| 2023-05-09 | 19.13 | $16.63 | 44100 |
| 2023-05-08 | 18.41 | $17.10 | 171814 |
| 2023-05-05 | 17.22 | $16.79 | 70100 |
| 2023-05-04 | 16.31 | $16.78 | 71800 |
| 2023-05-03 | 15.47 | $16.51 | 85936 |
| 2023-05-02 | 14.85 | $16.07 | 69346 |
| 2023-05-01 | 14.77 | $15.93 | 50041 |
| 2023-04-28 | 14.66 | $16.07 | 74100 |
| 2023-04-27 | 14.14 | $16.30 | 112300 |
| 2023-04-26 | 13.58 | $15.78 | 140639 |
| 2023-04-25 | 13.51 | $15.73 | 98200 |
| 2023-04-24 | 13.46 | $15.17 | 117549 |
| 2023-04-21 | 14.05 | $15.21 | 61460 |
| 2023-04-20 | 14.75 | $15.37 | 59200 |
| 2023-04-19 | 15.34 | $15.54 | 72400 |
| 2023-04-18 | 15.77 | $15.62 | 72743 |
| 2023-04-17 | 16.03 | $15.89 | 130700 |
| 2023-04-14 | 16.00 | $15.85 | 41838 |
| 2023-04-13 | 16.12 | $15.73 | 111000 |
| 2023-04-12 | 16.36 | $15.18 | 91000 |
| 2023-04-11 | 17.19 | $15.11 | 119825 |
| 2023-04-10 | 17.83 | $14.91 | 84605 |
| 2023-04-06 | 18.51 | $15.12 | 88532 |
| 2023-04-05 | 19.15 | $15.10 | 93627 |
| 2023-04-04 | 19.85 | $15.01 | 96421 |
| 2023-04-03 | 20.53 | $15.37 | 107507 |
| 2023-03-31 | 20.77 | $15.63 | 216100 |
| 2023-03-30 | 20.67 | $15.54 | 137315 |
| 2023-03-29 | 20.94 | $15.45 | 137300 |
| 2023-03-28 | 21.52 | $15.22 | 131045 |
| 2023-03-27 | 22.41 | $14.97 | 60100 |
| 2023-03-24 | 23.58 | $14.87 | 147900 |
| 2023-03-23 | 24.46 | $14.62 | 91811 |
| 2023-03-22 | 25.39 | $14.63 | 77700 |
| 2023-03-21 | 26.14 | $14.75 | 111900 |
| 2023-03-20 | 26.97 | $14.77 | 158300 |
| 2023-03-17 | 27.74 | $14.47 | 260625 |
| 2023-03-16 | 28.21 | $14.69 | 316949 |
| 2023-03-15 | 28.96 | $14.64 | 189807 |
| 2023-03-14 | 29.76 | $15.11 | 111900 |
| 2023-03-13 | 31.27 | $15.20 | 197846 |
| 2023-03-10 | 32.90 | $15.57 | 111519 |
| 2023-03-09 | 33.95 | $16.01 | 135300 |
| 2023-03-08 | 34.26 | $16.12 | 179933 |
| 2023-03-07 | 34.60 | $16.29 | 168746 |
| 2023-03-06 | 34.34 | $16.47 | 105500 |
| 2023-03-03 | 34.03 | $16.18 | 105326 |
| 2023-03-02 | 33.91 | $15.93 | 110800 |
| 2023-03-01 | 34.10 | $15.51 | 310700 |
| 2023-02-28 | 34.62 | $15.18 | 157839 |
| 2023-02-27 | 35.30 | $15.60 | 118505 |
| 2023-02-24 | 35.64 | $15.64 | 117600 |
| 2023-02-23 | 35.91 | $15.84 | 126044 |
| 2023-02-22 | 35.79 | $15.52 | 99511 |
| 2023-02-21 | 35.86 | $15.62 | 193636 |
| 2023-02-17 | 35.46 | $15.76 | 73000 |
| 2023-02-16 | 35.25 | $15.77 | 95200 |
| 2023-02-15 | 35.03 | $15.52 | 125821 |
| 2023-02-14 | 34.86 | $15.52 | 117800 |
| 2023-02-13 | 34.94 | $15.31 | 107600 |
| 2023-02-10 | 35.09 | $15.04 | 139613 |
| 2023-02-09 | 35.44 | $14.89 | 123715 |
| 2023-02-08 | 35.84 | $15.14 | 102100 |
| 2023-02-07 | 36.36 | $15.09 | 152100 |
| 2023-02-06 | 36.94 | $14.92 | 190821 |
| 2023-02-03 | 37.54 | $15.60 | 178823 |
| 2023-02-02 | 36.79 | $15.72 | 294917 |
| 2023-02-01 | 36.01 | $15.77 | 254337 |
| 2023-01-31 | 35.20 | $15.61 | 193200 |
| 2023-01-30 | 34.53 | $15.34 | 187411 |
| 2023-01-27 | 33.98 | $15.03 | 224000 |
| 2023-01-26 | 33.40 | $15.54 | 123338 |
| 2023-01-25 | 32.00 | $15.45 | 110200 |
| 2023-01-24 | 30.54 | $15.50 | 218400 |
| 2023-01-23 | 29.00 | $15.07 | 196900 |
| 2023-01-20 | 27.66 | $14.70 | 450442 |
| 2023-01-19 | 26.47 | $13.68 | 258752 |
| 2023-01-18 | 25.94 | $13.43 | 141030 |
| 2023-01-17 | 25.38 | $13.73 | 211000 |
| 2023-01-13 | 24.84 | $13.38 | 212023 |
| 2023-01-12 | 24.34 | $13.65 | 207500 |
| 2023-01-11 | 23.27 | $13.76 | 121136 |
| 2023-01-10 | 22.37 | $13.44 | 92300 |
| 2023-01-09 | 21.72 | $13.27 | 148627 |
| 2023-01-06 | 21.14 | $13.25 | 139900 |
| 2023-01-05 | 20.53 | $12.92 | 123800 |
| 2023-01-04 | 20.36 | $12.68 | 125300 |
| 2023-01-03 | 20.39 | $12.75 | 246300 |
| 2022-12-30 | 20.36 | $13.12 | 212316 |
| 2022-12-29 | 19.77 | $13.25 | 159320 |
| 2022-12-28 | 18.71 | $13.20 | 467400 |
| 2022-12-27 | 17.62 | $12.83 | 234633 |
| 2022-12-23 | 17.06 | $12.70 | 137700 |
| 2022-12-22 | 16.72 | $12.29 | 108200 |
| 2022-12-21 | 16.74 | $12.59 | 380232 |
| 2022-12-20 | 16.30 | $12.25 | 235706 |
| 2022-12-19 | 15.85 | $12.18 | 265906 |
| 2022-12-16 | 16.03 | $11.92 | 202900 |
| 2022-12-15 | 16.54 | $12.03 | 229600 |
| 2022-12-14 | 16.77 | $12.07 | 397500 |
| 2022-12-13 | 16.85 | $12.21 | 190514 |
| 2022-12-12 | 16.53 | $12.05 | 227202 |
| 2022-12-09 | 16.71 | $11.83 | 148345 |
| 2022-12-08 | 17.08 | $11.99 | 140740 |
| 2022-12-07 | 17.45 | $12.15 | 215600 |
| 2022-12-06 | 17.49 | $12.27 | 344949 |
| 2022-12-05 | 17.50 | $12.46 | 159900 |
| 2022-12-02 | 16.61 | $12.61 | 182335 |
| 2022-12-01 | 15.69 | $12.48 | 192300 |
| 2022-11-30 | 14.90 | $12.18 | 293700 |
| 2022-11-29 | 14.29 | $11.94 | 454311 |
| 2022-11-28 | 13.96 | $11.94 | 141300 |
| 2022-11-25 | 13.49 | $11.98 | 90100 |
| 2022-11-23 | 13.08 | $11.85 | 273119 |
| 2022-11-22 | 12.87 | $11.62 | 172122 |
| 2022-11-21 | 12.95 | $11.22 | 255000 |
| 2022-11-18 | 13.63 | $11.22 | 420546 |
| 2022-11-17 | 14.35 | $11.45 | 260825 |
| 2022-11-16 | 14.51 | $11.37 | 171800 |
| 2022-11-15 | 14.53 | $11.37 | 215241 |
| 2022-11-14 | 14.33 | $11.31 | 249642 |
| 2022-11-11 | 14.30 | $11.36 | 133349 |
| 2022-11-10 | 14.08 | $11.21 | 173819 |
| 2022-11-09 | 13.86 | $10.99 | 226229 |
| 2022-11-08 | 13.62 | $11.43 | 250003 |
| 2022-11-07 | 12.80 | $11.24 | 84200 |
| 2022-11-04 | 12.23 | $11.27 | 106600 |
| 2022-11-03 | 11.71 | $10.90 | 88635 |
| 2022-11-02 | 11.67 | $10.91 | 139049 |
| 2022-11-01 | 11.26 | $11.18 | 207002 |
| 2022-10-31 | 10.84 | $10.81 | 81804 |
| 2022-10-28 | 10.84 | $10.89 | 160204 |
| 2022-10-27 | 10.85 | $10.71 | 462812 |
| 2022-10-26 | 11.10 | $10.40 | 186316 |
| 2022-10-25 | 11.65 | $10.41 | 164437 |
| 2022-10-24 | 11.97 | $10.36 | 135600 |
| 2022-10-21 | 12.59 | $10.64 | 162413 |
| 2022-10-20 | 13.19 | $10.45 | 135500 |
| 2022-10-19 | 13.74 | $10.47 | 308801 |
| 2022-10-18 | 14.27 | $10.84 | 239030 |
| 2022-10-17 | 14.69 | $10.66 | 145628 |
| 2022-10-14 | 15.33 | $10.35 | 209613 |
| 2022-10-13 | 16.00 | $10.56 | 184349 |
| 2022-10-12 | 16.72 | $10.34 | 232124 |
| 2022-10-11 | 17.45 | $10.57 | 415115 |
| 2022-10-10 | 18.20 | $10.76 | 89200 |
| 2022-10-07 | 18.78 | $10.74 | 118600 |
| 2022-10-06 | 19.30 | $11.12 | 192919 |
| 2022-10-05 | 19.60 | $10.96 | 114124 |
| 2022-10-04 | 20.12 | $11.11 | 171642 |
| 2022-10-03 | 20.46 | $10.99 | 207525 |
| 2022-09-30 | 21.01 | $10.78 | 538300 |
| 2022-09-29 | 21.73 | $10.58 | 337544 |
| 2022-09-28 | 22.77 | $10.78 | 690200 |
| 2022-09-27 | 23.86 | $9.60 | 1.1M |
| 2022-09-26 | 23.40 | $9.47 | 507700 |
| 2022-09-23 | 22.56 | $9.51 | 493200 |
| 2022-09-22 | 21.74 | $9.92 | 342300 |
| 2022-09-21 | 21.31 | $9.95 | 655700 |
| 2022-09-20 | 20.91 | $10.09 | 358100 |
| 2022-09-19 | 20.68 | $10.43 | 303213 |
| 2022-09-16 | 20.76 | $10.34 | 484610 |
| 2022-09-15 | 20.85 | $10.52 | 228500 |
| 2022-09-14 | 21.27 | $10.72 | 113210 |
| 2022-09-13 | 21.95 | $10.83 | 118100 |
| 2022-09-12 | 22.84 | $11.36 | 171424 |
| 2022-09-09 | 23.73 | $11.10 | 159000 |
| 2022-09-08 | 24.77 | $11.00 | 106137 |
| 2022-09-07 | 25.71 | $11.05 | 386301 |
| 2022-09-06 | 26.69 | $11.09 | 512745 |
| 2022-09-02 | 28.06 | $11.40 | 450300 |
| 2022-09-01 | 29.15 | $10.88 | 183400 |
| 2022-08-31 | 29.05 | $10.93 | 237945 |
| 2022-08-30 | 29.28 | $11.18 | 183300 |
| 2022-08-29 | 29.95 | $11.27 | 194010 |
| 2022-08-26 | 30.37 | $11.13 | 303200 |
| 2022-08-25 | 30.87 | $11.26 | 302223 |
| 2022-08-24 | 31.29 | $10.84 | 108400 |
| 2022-08-23 | 31.14 | $10.89 | 340924 |
| 2022-08-22 | 30.83 | $10.74 | 227848 |
| 2022-08-19 | 30.14 | $10.61 | 209612 |
| 2022-08-18 | 29.48 | $10.93 | 203048 |
| 2022-08-17 | 29.07 | $11.11 | 163700 |
| 2022-08-16 | 28.87 | $11.21 | 162600 |
| 2022-08-15 | 28.81 | $11.17 | 279600 |
| 2022-08-12 | 28.74 | $11.21 | 206100 |
| 2022-08-11 | 29.02 | $11.05 | 192325 |
| 2022-08-10 | 29.14 | $11.05 | 372818 |
| 2022-08-09 | 29.13 | $10.82 | 367915 |
| 2022-08-08 | 28.97 | $10.98 | 395000 |
| 2022-08-05 | 29.08 | $10.82 | 453000 |
| 2022-08-04 | 28.76 | $10.88 | 401719 |
| 2022-08-03 | 28.51 | $11.34 | 325728 |
| 2022-08-02 | 28.82 | $11.23 | 662021 |
| 2022-08-01 | 29.15 | $11.52 | 368835 |
| 2022-07-29 | 29.73 | $11.54 | 219400 |
| 2022-07-28 | 30.43 | $11.47 | 280526 |
| 2022-07-27 | 31.21 | $11.54 | 305913 |
| 2022-07-26 | 31.28 | $11.29 | 300330 |
| 2022-07-25 | 31.29 | $11.15 | 274501 |
| 2022-07-22 | 30.76 | $11.04 | 423500 |
| 2022-07-21 | 29.99 | $11.25 | 103725 |
| 2022-07-20 | 29.30 | $11.39 | 354700 |
| 2022-07-19 | 28.66 | $11.27 | 346502 |
| 2022-07-18 | 27.82 | $11.27 | 218000 |
| 2022-07-15 | 26.96 | $11.28 | 313126 |
| 2022-07-14 | 25.58 | $10.99 | 465400 |
| 2022-07-13 | 24.12 | $11.55 | 210600 |
| 2022-07-12 | 22.87 | $11.28 | 296100 |
| 2022-07-11 | 21.45 | $11.59 | 227400 |
| 2022-07-08 | 20.29 | $12.25 | 535700 |
| 2022-07-07 | 19.64 | $12.50 | 278800 |
| 2022-07-06 | 19.59 | $12.47 | 394312 |
| 2022-07-05 | 19.24 | $12.60 | 1.2M |
| 2022-07-01 | 18.87 | $12.53 | 272900 |
| 2022-06-30 | 18.60 | $12.63 | 195819 |
| 2022-06-29 | 18.32 | $12.61 | 175645 |
| 2022-06-28 | 18.15 | $12.65 | 321200 |
| 2022-06-27 | 18.22 | $12.92 | 129451 |
| 2022-06-24 | 18.02 | $12.69 | 153725 |
| 2022-06-23 | 17.61 | $12.54 | 209400 |
| 2022-06-22 | 16.88 | $12.69 | 288400 |
| 2022-06-21 | 16.36 | $12.85 | 202363 |
| 2022-06-17 | 15.98 | $12.81 | 235200 |
| 2022-06-16 | 15.58 | $12.97 | 261600 |
| 2022-06-15 | 15.20 | $13.14 | 113400 |
| 2022-06-14 | 15.20 | $13.06 | 154631 |
| 2022-06-13 | 15.02 | $13.10 | 170400 |
| 2022-06-10 | 14.95 | $13.51 | 134433 |
| 2022-06-09 | 15.53 | $13.94 | 181700 |
| 2022-06-08 | 16.16 | $14.10 | 97300 |
| 2022-06-07 | 16.07 | $14.23 | 183600 |
| 2022-06-06 | 16.05 | $14.21 | 125420 |
| 2022-06-03 | 16.04 | $14.27 | 101600 |
| 2022-06-02 | 15.72 | $14.44 | 194000 |
| 2022-06-01 | 15.39 | $14.20 | 223500 |
| 2022-05-31 | 15.44 | $14.01 | 435800 |
| 2022-05-27 | 15.74 | $13.68 | 161200 |
| 2022-05-26 | 16.54 | $13.70 | 303100 |
| 2022-05-25 | 17.38 | $13.57 | 132701 |
| 2022-05-24 | 18.11 | $13.59 | 235900 |
| 2022-05-23 | 18.85 | $13.45 | 156600 |
| 2022-05-20 | 19.41 | $13.38 | 104523 |
| 2022-05-19 | 19.99 | $13.36 | 130900 |
| 2022-05-18 | 20.40 | $13.10 | 191802 |
| 2022-05-17 | 20.68 | $13.37 | 188600 |
| 2022-05-16 | 21.35 | $13.24 | 209404 |
| 2022-05-13 | 21.85 | $13.12 | 226700 |
| 2022-05-12 | 22.37 | $13.14 | 82622 |
| 2022-05-11 | 22.56 | $12.96 | 175000 |
| 2022-05-10 | 22.82 | $12.89 | 164211 |
| 2022-05-09 | 22.81 | $12.88 | 153606 |
| 2022-05-06 | 22.45 | $13.06 | 173845 |
| 2022-05-05 | 22.23 | $13.29 | 143800 |
| 2022-05-04 | 22.26 | $13.61 | 158816 |
| 2022-05-03 | 22.27 | $13.06 | 76800 |
| 2022-05-02 | 21.48 | $12.94 | 156212 |
| 2022-04-29 | 20.64 | $13.34 | 97500 |
| 2022-04-28 | 20.21 | $13.37 | 120545 |
| 2022-04-27 | 19.37 | $13.37 | 136841 |
| 2022-04-26 | 18.53 | $13.34 | 497800 |
| 2022-04-25 | 17.65 | $13.40 | 290203 |
| 2022-04-22 | 16.74 | $13.81 | 152700 |
| 2022-04-21 | 16.48 | $14.03 | 142700 |
| 2022-04-20 | 16.50 | $14.19 | 140740 |
| 2022-04-19 | 16.22 | $14.11 | 140600 |
| 2022-04-18 | 15.94 | $14.19 | 55149 |
| 2022-04-14 | 15.72 | $14.19 | 105538 |
| 2022-04-13 | 15.49 | $14.24 | 105700 |
| 2022-04-12 | 15.26 | $14.28 | 100538 |
| 2022-04-11 | 15.16 | $14.34 | 178900 |
| 2022-04-08 | 15.05 | $14.49 | 115700 |
| 2022-04-07 | 15.02 | $14.54 | 220900 |
| 2022-04-06 | 15.17 | $14.70 | 97900 |
| 2022-04-05 | 15.53 | $15.01 | 93623 |
| 2022-04-04 | 16.18 | $15.18 | 60400 |
| 2022-04-01 | 17.02 | $15.19 | 134214 |
| 2022-03-31 | 17.91 | $14.96 | 66300 |
| 2022-03-30 | 18.43 | $14.84 | 189200 |
| 2022-03-29 | 18.97 | $15.11 | 135900 |
| 2022-03-28 | 19.80 | $14.97 | 87520 |
| 2022-03-25 | 20.47 | $15.07 | 135200 |
| 2022-03-24 | 21.18 | $14.79 | 160822 |
| 2022-03-23 | 21.41 | $14.33 | 189947 |
| 2022-03-22 | 21.49 | $14.72 | 135242 |
| 2022-03-21 | 21.81 | $14.80 | 196908 |
| 2022-03-18 | 22.16 | $14.55 | 236900 |
| 2022-03-17 | 22.09 | $14.52 | 150036 |
| 2022-03-16 | 22.17 | $14.34 | 149211 |
| 2022-03-15 | 21.91 | $13.71 | 201043 |
| 2022-03-14 | 20.97 | $13.57 | 242331 |
| 2022-03-11 | 19.98 | $13.88 | 135500 |
| 2022-03-10 | 19.10 | $13.92 | 284000 |
| 2022-03-09 | 18.18 | $14.49 | 146617 |
| 2022-03-08 | 17.46 | $14.02 | 169100 |
| 2022-03-07 | 16.28 | $13.84 | 169913 |
| 2022-03-04 | 15.04 | $14.55 | 193300 |
| 2022-03-03 | 14.13 | $14.95 | 127200 |
| 2022-03-02 | 13.22 | $14.93 | 160100 |
| 2022-03-01 | 12.38 | $14.95 | 257530 |
| 2022-02-28 | 11.57 | $15.98 | 135511 |
| 2022-02-25 | 11.39 | $16.59 | 243716 |
| 2022-02-24 | 11.65 | $16.54 | 370826 |
| 2022-02-23 | 11.42 | $17.14 | 302100 |
| 2022-02-22 | 11.05 | $16.80 | 121525 |
| 2022-02-18 | 11.04 | $16.51 | 222382 |
| 2022-02-17 | 11.30 | $16.69 | 78715 |
| 2022-02-16 | 11.40 | $16.80 | 113025 |
| 2022-02-15 | 11.51 | $16.57 | 105500 |
| 2022-02-14 | 11.82 | $16.37 | 141900 |
| 2022-02-11 | 12.14 | $16.59 | 207800 |
| 2022-02-10 | 12.19 | $16.39 | 148540 |
| 2022-02-09 | 12.30 | $16.10 | 140813 |
| 2022-02-08 | 12.83 | $15.70 | 167805 |
| 2022-02-07 | 12.80 | $15.54 | 149000 |
| 2022-02-04 | 12.67 | $15.59 | 74107 |
| 2022-02-03 | 12.81 | $15.75 | 150604 |
| 2022-02-02 | 13.07 | $16.51 | 77100 |
| 2022-02-01 | 13.35 | $16.55 | 59518 |
| 2022-01-31 | 13.30 | $16.67 | 133400 |
| 2022-01-28 | 13.24 | $16.52 | 87300 |
| 2022-01-27 | 13.35 | $16.63 | 62900 |
| 2022-01-26 | 13.20 | $16.61 | 68400 |
| 2022-01-25 | 13.08 | $16.77 | 122800 |
| 2022-01-24 | 13.01 | $16.82 | 200011 |
| 2022-01-21 | 12.93 | $17.64 | 194500 |
| 2022-01-20 | 12.30 | $16.71 | 197516 |
| 2022-01-19 | 12.14 | $16.55 | 76314 |
| 2022-01-18 | 12.42 | $16.83 | 95800 |
| 2022-01-14 | 12.30 | $17.13 | 121415 |
| 2022-01-13 | 12.18 | $16.74 | 113238 |
| 2022-01-12 | 12.29 | $16.61 | 122900 |
| 2022-01-11 | 12.64 | $16.59 | 113600 |
| 2022-01-10 | 13.24 | $16.19 | 76735 |
| 2022-01-07 | 13.45 | $16.15 | 74600 |
| 2022-01-06 | 13.71 | $16.05 | 56539 |
| 2022-01-05 | 13.99 | $16.04 | 117700 |
| 2022-01-04 | 14.29 | $16.57 | 93410 |
| 2022-01-03 | 15.00 | $16.62 | 77018 |
| 2021-12-31 | 15.70 | $16.41 | 50723 |
| 2021-12-30 | 16.30 | $16.12 | 68700 |
| 2021-12-29 | 16.93 | $16.14 | 63000 |
| 2021-12-28 | 17.18 | $16.07 | 108422 |
| 2021-12-27 | 17.45 | $16.10 | 81215 |
| 2021-12-23 | 17.59 | $15.77 | 143332 |
| 2021-12-22 | 17.44 | $15.68 | 118200 |
| 2021-12-21 | 17.06 | $15.72 | 245700 |
| 2021-12-20 | 16.66 | $15.40 | 297532 |
| 2021-12-17 | 16.00 | $16.22 | 132300 |
| 2021-12-16 | 15.95 | $16.09 | 134305 |
| 2021-12-15 | 15.96 | $16.17 | 95405 |
| 2021-12-14 | 15.76 | $16.08 | 122710 |
| 2021-12-13 | 15.54 | $16.27 | 106927 |
| 2021-12-10 | 15.61 | $16.40 | 86300 |
| 2021-12-09 | 15.78 | $16.54 | 94700 |
| 2021-12-08 | 16.08 | $16.53 | 82327 |
| 2021-12-07 | 16.40 | $16.55 | 121800 |
| 2021-12-06 | 16.85 | $16.20 | 152109 |
| 2021-12-03 | 16.90 | $16.00 | 146300 |
| 2021-12-02 | 16.95 | $16.26 | 97317 |
| 2021-12-01 | 17.15 | $16.09 | 127541 |
| 2021-11-30 | 17.25 | $16.07 | 209600 |
| 2021-11-29 | 17.36 | $16.10 | 180842 |
| 2021-11-26 | 17.30 | $15.93 | 224200 |
| 2021-11-24 | 17.20 | $16.73 | 158000 |
| 2021-11-23 | 17.63 | $18.26 | 185342 |
| 2021-11-22 | 17.77 | $18.74 | 172315 |
| 2021-11-19 | 17.72 | $17.74 | 160100 |
| 2021-11-18 | 18.54 | $17.79 | 113223 |
| 2021-11-17 | 19.43 | $17.83 | 109200 |
| 2021-11-16 | 20.30 | $18.10 | 179339 |
| 2021-11-15 | 20.89 | $18.73 | 300000 |
| 2021-11-12 | 20.97 | $18.84 | 183700 |
| 2021-11-11 | 20.80 | $19.43 | 136400 |
| 2021-11-10 | 20.46 | $18.86 | 118300 |
| 2021-11-09 | 20.31 | $18.78 | 131300 |
| 2021-11-08 | 20.42 | $18.27 | 102617 |
| 2021-11-05 | 20.63 | $18.52 | 258836 |
| 2021-11-04 | 20.53 | $18.48 | 281000 |
| 2021-11-03 | 20.88 | $17.50 | 201781 |
| 2021-11-02 | 21.88 | $17.09 | 217400 |
| 2021-11-01 | 22.69 | $17.41 | 141700 |
| 2021-10-29 | 23.73 | $16.91 | 293932 |
| 2021-10-28 | 24.07 | $16.82 | 266500 |
| 2021-10-27 | 24.49 | $16.51 | 223600 |
| 2021-10-26 | 24.67 | $16.89 | 291000 |
| 2021-10-25 | 25.15 | $16.71 | 167317 |
| 2021-10-22 | 25.58 | $16.40 | 111000 |
| 2021-10-21 | 25.50 | $16.07 | 274802 |
| 2021-10-20 | 25.40 | $16.67 | 294047 |
| 2021-10-19 | 25.78 | $16.05 | 230700 |
| 2021-10-18 | 25.98 | $16.37 | 154001 |
| 2021-10-15 | 26.22 | $16.01 | 116200 |
| 2021-10-14 | 25.93 | $15.98 | 89718 |
| 2021-10-13 | 25.70 | $16.24 | 139214 |
| 2021-10-12 | 25.66 | $16.50 | 121535 |
| 2021-10-11 | 25.72 | $16.48 | 105718 |
| 2021-10-08 | 25.89 | $16.84 | 315700 |
| 2021-10-07 | 26.09 | $16.50 | 258500 |
| 2021-10-06 | 25.86 | $16.07 | 329231 |
| 2021-10-05 | 25.32 | $16.47 | 181302 |
| 2021-10-04 | 24.97 | $16.43 | 102700 |
| 2021-10-01 | 24.66 | $16.99 | 162000 |
| 2021-09-30 | 24.72 | $17.29 | 169416 |
| 2021-09-29 | 25.04 | $17.32 | 138700 |
| 2021-09-28 | 25.46 | $17.45 | 153232 |
| 2021-09-27 | 25.90 | $17.50 | 71130 |
| 2021-09-24 | 26.77 | $17.68 | 79048 |
| 2021-09-23 | 27.78 | $17.82 | 74836 |
| 2021-09-22 | 28.97 | $17.91 | 162300 |
| 2021-09-21 | 30.22 | $17.55 | 122000 |
| 2021-09-20 | 31.13 | $17.67 | 100339 |
| 2021-09-17 | 32.18 | $18.03 | 170515 |
| 2021-09-16 | 33.70 | $18.67 | 323049 |
| 2021-09-15 | 35.47 | $18.65 | 164107 |
| 2021-09-14 | 37.01 | $18.65 | 227609 |
| 2021-09-13 | 38.63 | $18.85 | 145000 |
| 2021-09-10 | 40.08 | $19.10 | 119042 |
| 2021-09-09 | 41.29 | $19.48 | 51100 |
| 2021-09-08 | 42.29 | $19.56 | 73300 |
| 2021-09-07 | 43.34 | $19.96 | 50701 |
| 2021-09-03 | 43.86 | $20.12 | 79000 |
| 2021-09-02 | 44.53 | $19.97 | 58200 |
| 2021-09-01 | 45.24 | $20.14 | 120900 |
| 2021-08-31 | 45.98 | $20.29 | 96200 |
| 2021-08-30 | 46.48 | $20.04 | 81300 |
| 2021-08-27 | 47.01 | $20.04 | 220818 |
| 2021-08-26 | 47.47 | $20.00 | 106548 |
| 2021-08-25 | 48.39 | $19.98 | 93011 |
| 2021-08-24 | 49.42 | $19.70 | 193400 |
| 2021-08-23 | 50.45 | $20.12 | 82411 |
| 2021-08-20 | 51.10 | $20.48 | 62647 |
| 2021-08-19 | 51.50 | $20.48 | 217100 |
| 2021-08-18 | 51.94 | $20.29 | 217813 |
| 2021-08-17 | 52.22 | $20.33 | 91941 |
| 2021-08-16 | 52.59 | $20.10 | 166307 |
| 2021-08-13 | 53.05 | $20.03 | 114100 |
| 2021-08-12 | 53.53 | $20.53 | 109000 |
| 2021-08-11 | 53.38 | $21.01 | 107300 |
| 2021-08-10 | 52.92 | $21.17 | 106100 |
| 2021-08-09 | 52.44 | $20.83 | 45240 |
| 2021-08-06 | 52.03 | $20.76 | 190716 |
| 2021-08-05 | 51.61 | $20.97 | 139400 |
| 2021-08-04 | 50.87 | $21.18 | 126744 |
| 2021-08-03 | 50.18 | $21.00 | 193000 |
| 2021-08-02 | 49.50 | $20.75 | 174212 |
| 2021-07-30 | 48.55 | $21.26 | 159400 |
| 2021-07-29 | 47.11 | $21.39 | 143516 |
| 2021-07-28 | 45.60 | $20.82 | 133726 |
| 2021-07-27 | 44.10 | $20.61 | 209100 |
| 2021-07-26 | 42.53 | $20.59 | 59800 |
| 2021-07-23 | 40.89 | $20.50 | 68810 |
| 2021-07-22 | 39.15 | $20.54 | 183000 |
| 2021-07-21 | 37.33 | $20.31 | 226208 |
| 2021-07-20 | 35.42 | $20.63 | 128700 |
| 2021-07-19 | 33.39 | $20.27 | 519900 |
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