Is First Trust STOXX European Select Dividend Index Fund (FDD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust STOXX European Select Dividend Index Fund (FDD) research center and poll results.
AMEX : FDD
First Trust STOXX European Select Dividend Index Fund — Technical Indicators
$19.46 USD
$0.19 (0.99%)
- Volume
- 48.98K
- Average Volume
- 131.09K
- Market Capitalization
- $829.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.01
- Year Low
- $15.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.90
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.53
Average
13.39
Maximum
19.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.90 | $19.46 | 49003 |
| 2026-07-21 | 18.89 | $19.27 | 78712 |
| 2026-07-20 | 18.90 | $19.03 | 300023 |
| 2026-07-17 | 18.92 | $19.23 | 64300 |
| 2026-07-16 | 18.94 | $19.21 | 107200 |
| 2026-07-15 | 18.97 | $19.24 | 231634 |
| 2026-07-14 | 19.00 | $19.02 | 198978 |
| 2026-07-13 | 19.04 | $18.86 | 46100 |
| 2026-07-10 | 19.08 | $18.84 | 63200 |
| 2026-07-09 | 19.09 | $18.74 | 93846 |
| 2026-07-08 | 19.12 | $18.72 | 62400 |
| 2026-07-07 | 19.15 | $18.83 | 89507 |
| 2026-07-06 | 19.16 | $18.93 | 82500 |
| 2026-07-02 | 19.20 | $18.75 | 227005 |
| 2026-07-01 | 19.24 | $18.50 | 122435 |
| 2026-06-30 | 19.30 | $18.55 | 792400 |
| 2026-06-29 | 19.35 | $18.57 | 184504 |
| 2026-06-26 | 19.40 | $18.53 | 87634 |
| 2026-06-25 | 19.46 | $18.66 | 159400 |
| 2026-06-24 | 19.51 | $19.10 | 129800 |
| 2026-06-23 | 19.55 | $19.20 | 183700 |
| 2026-06-22 | 19.57 | $19.58 | 147300 |
| 2026-06-18 | 19.59 | $19.42 | 208200 |
| 2026-06-17 | 19.60 | $19.58 | 86229 |
| 2026-06-16 | 19.59 | $19.80 | 75900 |
| 2026-06-15 | 19.58 | $19.73 | 97202 |
| 2026-06-12 | 19.55 | $19.82 | 130100 |
| 2026-06-11 | 19.53 | $19.66 | 153722 |
| 2026-06-10 | 19.52 | $19.11 | 86900 |
| 2026-06-09 | 19.53 | $19.34 | 169122 |
| 2026-06-08 | 19.54 | $19.25 | 92327 |
| 2026-06-05 | 19.55 | $19.19 | 69600 |
| 2026-06-04 | 19.55 | $19.68 | 73000 |
| 2026-06-03 | 19.54 | $19.45 | 95607 |
| 2026-06-02 | 19.52 | $19.68 | 84200 |
| 2026-06-01 | 19.48 | $19.63 | 122100 |
| 2026-05-29 | 19.45 | $19.63 | 144504 |
| 2026-05-28 | 19.42 | $19.62 | 103806 |
| 2026-05-27 | 19.37 | $19.73 | 73648 |
| 2026-05-26 | 19.33 | $19.90 | 73643 |
| 2026-05-22 | 19.28 | $19.67 | 58645 |
| 2026-05-21 | 19.24 | $19.81 | 102400 |
| 2026-05-20 | 19.19 | $19.68 | 185734 |
| 2026-05-19 | 19.15 | $19.35 | 104800 |
| 2026-05-18 | 19.13 | $19.60 | 115915 |
| 2026-05-15 | 19.12 | $19.21 | 86609 |
| 2026-05-14 | 19.12 | $19.47 | 79700 |
| 2026-05-13 | 19.11 | $19.44 | 133447 |
| 2026-05-12 | 19.09 | $19.35 | 137726 |
| 2026-05-11 | 19.08 | $19.51 | 155110 |
| 2026-05-08 | 19.05 | $19.45 | 70930 |
| 2026-05-07 | 19.02 | $19.18 | 119422 |
| 2026-05-06 | 19.00 | $19.46 | 305600 |
| 2026-05-05 | 18.96 | $19.09 | 133700 |
| 2026-05-04 | 18.92 | $18.79 | 92441 |
| 2026-05-01 | 18.89 | $19.05 | 159700 |
| 2026-04-30 | 18.84 | $19.02 | 56300 |
| 2026-04-29 | 18.79 | $18.63 | 100000 |
| 2026-04-28 | 18.75 | $18.88 | 74831 |
| 2026-04-27 | 18.66 | $18.91 | 86313 |
| 2026-04-24 | 18.57 | $18.89 | 170300 |
| 2026-04-23 | 18.49 | $18.79 | 154228 |
| 2026-04-22 | 18.42 | $18.99 | 158027 |
| 2026-04-21 | 18.33 | $18.98 | 142246 |
| 2026-04-20 | 18.26 | $19.23 | 348123 |
| 2026-04-17 | 18.16 | $19.33 | 119500 |
| 2026-04-16 | 18.08 | $19.13 | 347900 |
| 2026-04-15 | 18.00 | $19.14 | 304100 |
| 2026-04-14 | 17.94 | $19.15 | 176512 |
| 2026-04-13 | 17.86 | $18.98 | 198340 |
| 2026-04-10 | 17.78 | $18.75 | 139709 |
| 2026-04-09 | 17.72 | $18.81 | 203301 |
| 2026-04-08 | 17.67 | $18.74 | 163300 |
| 2026-04-07 | 17.62 | $18.23 | 142300 |
| 2026-04-06 | 17.59 | $18.17 | 178639 |
| 2026-04-02 | 17.57 | $17.97 | 234415 |
| 2026-04-01 | 17.56 | $18.02 | 136861 |
| 2026-03-31 | 17.57 | $17.81 | 291800 |
| 2026-03-30 | 17.57 | $17.20 | 182100 |
| 2026-03-27 | 17.64 | $17.11 | 101595 |
| 2026-03-26 | 17.72 | $17.20 | 110134 |
| 2026-03-25 | 17.81 | $17.51 | 110400 |
| 2026-03-24 | 17.88 | $17.23 | 203306 |
| 2026-03-23 | 17.95 | $17.43 | 245500 |
| 2026-03-20 | 18.02 | $17.22 | 220100 |
| 2026-03-19 | 18.10 | $17.77 | 198859 |
| 2026-03-18 | 18.14 | $17.61 | 228107 |
| 2026-03-17 | 18.19 | $17.85 | 225300 |
| 2026-03-16 | 18.23 | $17.67 | 102712 |
| 2026-03-13 | 18.27 | $17.32 | 171011 |
| 2026-03-12 | 18.33 | $17.46 | 221706 |
| 2026-03-11 | 18.39 | $17.81 | 151700 |
| 2026-03-10 | 18.44 | $17.77 | 129523 |
| 2026-03-09 | 18.49 | $17.73 | 638300 |
| 2026-03-06 | 18.53 | $17.73 | 378500 |
| 2026-03-05 | 18.56 | $17.77 | 493300 |
| 2026-03-04 | 18.60 | $18.10 | 418700 |
| 2026-03-03 | 18.63 | $17.98 | 580912 |
| 2026-03-02 | 18.65 | $18.51 | 343479 |
| 2026-02-27 | 18.64 | $18.74 | 298119 |
| 2026-02-26 | 18.64 | $18.95 | 242900 |
| 2026-02-25 | 18.62 | $18.93 | 193000 |
| 2026-02-24 | 18.60 | $18.71 | 252038 |
| 2026-02-23 | 18.57 | $18.67 | 361516 |
| 2026-02-20 | 18.54 | $18.83 | 237000 |
| 2026-02-19 | 18.49 | $18.64 | 144400 |
| 2026-02-18 | 18.45 | $18.65 | 421100 |
| 2026-02-17 | 18.40 | $18.61 | 343900 |
| 2026-02-13 | 18.35 | $18.45 | 739400 |
| 2026-02-12 | 18.32 | $18.54 | 2.0M |
| 2026-02-11 | 18.28 | $18.75 | 605400 |
| 2026-02-10 | 18.23 | $18.66 | 906000 |
| 2026-02-09 | 18.18 | $18.77 | 940400 |
| 2026-02-06 | 18.12 | $18.62 | 440009 |
| 2026-02-05 | 18.07 | $18.24 | 482119 |
| 2026-02-04 | 18.04 | $18.64 | 343200 |
| 2026-02-03 | 18.00 | $18.61 | 529325 |
| 2026-02-02 | 17.96 | $18.49 | 244400 |
| 2026-01-30 | 17.93 | $18.36 | 262700 |
| 2026-01-29 | 17.88 | $18.69 | 362149 |
| 2026-01-28 | 17.83 | $18.48 | 285100 |
| 2026-01-27 | 17.77 | $18.54 | 384501 |
| 2026-01-26 | 17.72 | $18.15 | 233600 |
| 2026-01-23 | 17.69 | $18.02 | 326630 |
| 2026-01-22 | 17.66 | $17.94 | 273111 |
| 2026-01-21 | 17.63 | $17.81 | 316836 |
| 2026-01-20 | 17.60 | $17.58 | 618965 |
| 2026-01-16 | 17.58 | $17.75 | 332948 |
| 2026-01-15 | 17.55 | $17.70 | 186500 |
| 2026-01-14 | 17.52 | $17.81 | 216533 |
| 2026-01-13 | 17.48 | $17.65 | 180200 |
| 2026-01-12 | 17.44 | $17.72 | 249500 |
| 2026-01-09 | 17.41 | $17.60 | 205147 |
| 2026-01-08 | 17.38 | $17.61 | 394400 |
| 2026-01-07 | 17.34 | $17.60 | 249200 |
| 2026-01-06 | 17.30 | $17.84 | 396300 |
| 2026-01-05 | 17.25 | $17.86 | 403600 |
| 2026-01-02 | 17.20 | $17.80 | 708900 |
| 2025-12-31 | 17.14 | $17.50 | 193410 |
| 2025-12-30 | 17.10 | $17.56 | 357505 |
| 2025-12-29 | 17.05 | $17.44 | 276831 |
| 2025-12-26 | 17.01 | $17.52 | 221701 |
| 2025-12-24 | 16.96 | $17.48 | 123033 |
| 2025-12-23 | 16.90 | $17.45 | 389132 |
| 2025-12-22 | 16.83 | $17.39 | 438700 |
| 2025-12-19 | 16.76 | $17.22 | 301105 |
| 2025-12-18 | 16.69 | $17.12 | 287500 |
| 2025-12-17 | 16.64 | $17.11 | 306198 |
| 2025-12-16 | 16.59 | $17.05 | 320100 |
| 2025-12-15 | 16.55 | $17.03 | 307853 |
| 2025-12-12 | 16.53 | $16.89 | 374545 |
| 2025-12-11 | 16.51 | $17.21 | 473444 |
| 2025-12-10 | 16.48 | $17.00 | 390200 |
| 2025-12-09 | 16.46 | $16.79 | 156800 |
| 2025-12-08 | 16.44 | $16.81 | 140914 |
| 2025-12-05 | 16.42 | $16.78 | 107500 |
| 2025-12-04 | 16.39 | $16.76 | 88100 |
| 2025-12-03 | 16.36 | $16.73 | 481809 |
| 2025-12-02 | 16.32 | $16.71 | 176804 |
| 2025-12-01 | 16.29 | $16.57 | 91038 |
| 2025-11-28 | 16.27 | $16.57 | 30518 |
| 2025-11-26 | 16.25 | $16.50 | 115945 |
| 2025-11-25 | 16.24 | $16.30 | 113503 |
| 2025-11-24 | 16.24 | $15.99 | 111912 |
| 2025-11-21 | 16.25 | $16.06 | 117374 |
| 2025-11-20 | 16.25 | $15.81 | 182300 |
| 2025-11-19 | 16.27 | $16.05 | 115100 |
| 2025-11-18 | 16.26 | $16.13 | 182361 |
| 2025-11-17 | 16.25 | $16.33 | 180734 |
| 2025-11-14 | 16.23 | $16.54 | 108500 |
| 2025-11-13 | 16.20 | $16.62 | 218700 |
| 2025-11-12 | 16.17 | $16.61 | 173713 |
| 2025-11-11 | 16.13 | $16.55 | 123219 |
| 2025-11-10 | 16.11 | $16.45 | 215839 |
| 2025-11-07 | 16.08 | $16.30 | 321913 |
| 2025-11-06 | 16.05 | $16.15 | 119949 |
| 2025-11-05 | 16.04 | $16.14 | 161000 |
| 2025-11-04 | 16.04 | $15.97 | 158409 |
| 2025-11-03 | 16.04 | $16.15 | 269200 |
| 2025-10-31 | 16.04 | $16.12 | 143215 |
| 2025-10-30 | 16.05 | $16.18 | 90400 |
| 2025-10-29 | 16.05 | $16.25 | 105524 |
| 2025-10-28 | 16.05 | $16.30 | 209646 |
| 2025-10-27 | 16.04 | $16.29 | 95836 |
| 2025-10-24 | 16.03 | $16.15 | 94600 |
| 2025-10-23 | 16.02 | $16.13 | 84347 |
| 2025-10-22 | 16.01 | $15.93 | 192720 |
| 2025-10-21 | 16.03 | $15.78 | 244900 |
| 2025-10-20 | 16.06 | $15.91 | 100944 |
| 2025-10-17 | 16.07 | $15.94 | 73539 |
| 2025-10-16 | 16.08 | $16.00 | 301100 |
| 2025-10-15 | 16.09 | $15.98 | 120718 |
| 2025-10-14 | 16.11 | $16.01 | 1.0M |
| 2025-10-13 | 16.12 | $15.94 | 118810 |
| 2025-10-10 | 16.15 | $15.77 | 284418 |
| 2025-10-09 | 16.17 | $15.93 | 199755 |
| 2025-10-08 | 16.19 | $16.07 | 225700 |
| 2025-10-07 | 16.19 | $16.04 | 170300 |
| 2025-10-06 | 16.19 | $16.17 | 204031 |
| 2025-10-03 | 16.19 | $16.22 | 446500 |
| 2025-10-02 | 16.17 | $16.12 | 522700 |
| 2025-10-01 | 16.17 | $16.23 | 558400 |
| 2025-09-30 | 16.15 | $16.15 | 780149 |
| 2025-09-29 | 16.13 | $16.06 | 1.1M |
| 2025-09-26 | 16.13 | $16.09 | 2.5M |
| 2025-09-25 | 16.13 | $15.93 | 924100 |
| 2025-09-24 | 16.14 | $16.27 | 97000 |
| 2025-09-23 | 16.14 | $16.27 | 258600 |
| 2025-09-22 | 16.15 | $16.24 | 160432 |
| 2025-09-19 | 16.17 | $16.12 | 288435 |
| 2025-09-18 | 16.18 | $16.23 | 175700 |
| 2025-09-17 | 16.19 | $16.27 | 207000 |
| 2025-09-16 | 16.19 | $16.37 | 221407 |
| 2025-09-15 | 16.19 | $16.44 | 193400 |
| 2025-09-12 | 16.19 | $16.24 | 197600 |
| 2025-09-11 | 16.20 | $16.25 | 380100 |
| 2025-09-10 | 16.20 | $16.05 | 255612 |
| 2025-09-09 | 16.21 | $16.04 | 142705 |
| 2025-09-08 | 16.21 | $16.11 | 167434 |
| 2025-09-05 | 16.21 | $15.99 | 147026 |
| 2025-09-04 | 16.20 | $15.97 | 278500 |
| 2025-09-03 | 16.18 | $15.82 | 264800 |
| 2025-09-02 | 16.17 | $15.83 | 247307 |
| 2025-08-29 | 16.15 | $16.01 | 223300 |
| 2025-08-28 | 16.12 | $16.09 | 214409 |
| 2025-08-27 | 16.08 | $16.14 | 357707 |
| 2025-08-26 | 16.04 | $16.34 | 447772 |
| 2025-08-25 | 16.01 | $16.42 | 178341 |
| 2025-08-22 | 15.97 | $16.67 | 301700 |
| 2025-08-21 | 15.93 | $16.39 | 553300 |
| 2025-08-20 | 15.91 | $16.42 | 398500 |
| 2025-08-19 | 15.90 | $16.29 | 372400 |
| 2025-08-18 | 15.87 | $16.27 | 274719 |
| 2025-08-15 | 15.84 | $16.45 | 164428 |
| 2025-08-14 | 15.80 | $16.39 | 434600 |
| 2025-08-13 | 15.75 | $16.39 | 274100 |
| 2025-08-12 | 15.70 | $16.22 | 187613 |
| 2025-08-11 | 15.66 | $16.01 | 220137 |
| 2025-08-08 | 15.64 | $15.99 | 209568 |
| 2025-08-07 | 15.62 | $15.86 | 352949 |
| 2025-08-06 | 15.62 | $15.67 | 532508 |
| 2025-08-05 | 15.62 | $15.55 | 210610 |
| 2025-08-04 | 15.62 | $15.49 | 160920 |
| 2025-08-01 | 15.62 | $15.26 | 847605 |
| 2025-07-31 | 15.63 | $15.32 | 447711 |
| 2025-07-30 | 15.65 | $15.38 | 308348 |
| 2025-07-29 | 15.65 | $15.68 | 391300 |
| 2025-07-28 | 15.65 | $15.64 | 388100 |
| 2025-07-25 | 15.64 | $15.96 | 154612 |
| 2025-07-24 | 15.61 | $15.98 | 167400 |
| 2025-07-23 | 15.58 | $16.13 | 210832 |
| 2025-07-22 | 15.55 | $15.80 | 257107 |
| 2025-07-21 | 15.53 | $15.65 | 642400 |
| 2025-07-18 | 15.51 | $15.53 | 181700 |
| 2025-07-17 | 15.50 | $15.47 | 326100 |
| 2025-07-16 | 15.50 | $15.50 | 406300 |
| 2025-07-15 | 15.49 | $15.35 | 438014 |
| 2025-07-14 | 15.50 | $15.62 | 384300 |
| 2025-07-11 | 15.49 | $15.65 | 285600 |
| 2025-07-10 | 15.48 | $15.70 | 317600 |
| 2025-07-09 | 15.46 | $15.74 | 260346 |
| 2025-07-08 | 15.44 | $15.59 | 268200 |
| 2025-07-07 | 15.43 | $15.40 | 424100 |
| 2025-07-03 | 15.43 | $15.59 | 159407 |
| 2025-07-02 | 15.41 | $15.55 | 287811 |
| 2025-07-01 | 15.40 | $15.53 | 430000 |
| 2025-06-30 | 15.39 | $15.54 | 737647 |
| 2025-06-27 | 15.38 | $15.48 | 399545 |
| 2025-06-26 | 15.37 | $15.33 | 600209 |
| 2025-06-25 | 15.35 | $15.45 | 532530 |
| 2025-06-24 | 15.34 | $15.53 | 535900 |
| 2025-06-23 | 15.32 | $15.40 | 471700 |
| 2025-06-20 | 15.31 | $15.28 | 557800 |
| 2025-06-18 | 15.31 | $15.37 | 329108 |
| 2025-06-17 | 15.30 | $15.32 | 611805 |
| 2025-06-16 | 15.29 | $15.45 | 359957 |
| 2025-06-13 | 15.26 | $15.44 | 242700 |
| 2025-06-12 | 15.24 | $15.50 | 1.7M |
| 2025-06-11 | 15.20 | $15.35 | 480068 |
| 2025-06-10 | 15.17 | $15.39 | 267900 |
| 2025-06-09 | 15.13 | $15.39 | 292000 |
| 2025-06-06 | 15.09 | $15.33 | 863000 |
| 2025-06-05 | 15.05 | $15.33 | 714829 |
| 2025-06-04 | 15.01 | $15.29 | 959700 |
| 2025-06-03 | 14.97 | $15.26 | 533900 |
| 2025-06-02 | 14.94 | $15.46 | 523011 |
| 2025-05-30 | 14.89 | $15.20 | 499901 |
| 2025-05-29 | 14.85 | $15.24 | 310844 |
| 2025-05-28 | 14.80 | $15.10 | 313509 |
| 2025-05-27 | 14.77 | $15.19 | 443736 |
| 2025-05-23 | 14.74 | $15.17 | 626942 |
| 2025-05-22 | 14.69 | $15.19 | 490933 |
| 2025-05-21 | 14.64 | $15.19 | 656200 |
| 2025-05-20 | 14.59 | $15.23 | 1.7M |
| 2025-05-19 | 14.53 | $15.10 | 314639 |
| 2025-05-16 | 14.46 | $14.93 | 281800 |
| 2025-05-15 | 14.40 | $14.88 | 513000 |
| 2025-05-14 | 14.33 | $14.76 | 376100 |
| 2025-05-13 | 14.27 | $14.69 | 744900 |
| 2025-05-12 | 14.21 | $14.58 | 812738 |
| 2025-05-09 | 14.14 | $14.62 | 1.0M |
| 2025-05-08 | 14.05 | $14.52 | 886640 |
| 2025-05-07 | 13.97 | $14.56 | 466400 |
| 2025-05-06 | 13.85 | $14.62 | 426400 |
| 2025-05-05 | 13.72 | $14.54 | 473669 |
| 2025-05-02 | 13.61 | $14.52 | 696595 |
| 2025-05-01 | 13.56 | $14.36 | 1.1M |
| 2025-04-30 | 13.52 | $14.33 | 1.3M |
| 2025-04-29 | 13.48 | $14.47 | 3.7M |
| 2025-04-28 | 13.44 | $14.44 | 266536 |
| 2025-04-25 | 13.40 | $14.26 | 325500 |
| 2025-04-24 | 13.37 | $14.24 | 307505 |
| 2025-04-23 | 13.35 | $14.05 | 340202 |
| 2025-04-22 | 13.34 | $14.04 | 478937 |
| 2025-04-21 | 13.33 | $13.72 | 645000 |
| 2025-04-17 | 13.33 | $13.78 | 375420 |
| 2025-04-16 | 13.33 | $13.57 | 362002 |
| 2025-04-15 | 13.34 | $13.53 | 2.2M |
| 2025-04-14 | 13.36 | $13.39 | 158400 |
| 2025-04-11 | 13.38 | $13.24 | 124433 |
| 2025-04-10 | 13.41 | $12.78 | 208142 |
| 2025-04-09 | 13.44 | $12.96 | 391105 |
| 2025-04-08 | 13.47 | $12.08 | 230000 |
| 2025-04-07 | 13.54 | $12.15 | 379413 |
| 2025-04-04 | 13.60 | $12.35 | 750148 |
| 2025-04-03 | 13.67 | $13.41 | 348700 |
| 2025-04-02 | 13.67 | $13.64 | 474774 |
| 2025-04-01 | 13.65 | $13.59 | 198220 |
| 2025-03-31 | 13.63 | $13.57 | 235235 |
| 2025-03-28 | 13.60 | $13.66 | 127910 |
| 2025-03-27 | 13.56 | $13.72 | 117512 |
| 2025-03-26 | 13.51 | $13.77 | 146400 |
| 2025-03-25 | 13.47 | $13.86 | 406302 |
| 2025-03-24 | 13.42 | $13.77 | 143415 |
| 2025-03-21 | 13.36 | $13.70 | 119126 |
| 2025-03-20 | 13.30 | $13.76 | 181658 |
| 2025-03-19 | 13.24 | $13.94 | 198148 |
| 2025-03-18 | 13.17 | $13.94 | 466022 |
| 2025-03-17 | 13.10 | $13.80 | 592000 |
| 2025-03-14 | 13.03 | $13.70 | 399673 |
| 2025-03-13 | 12.96 | $13.44 | 1.4M |
| 2025-03-12 | 12.91 | $13.49 | 219745 |
| 2025-03-11 | 12.85 | $13.47 | 323200 |
| 2025-03-10 | 12.78 | $13.46 | 612216 |
| 2025-03-07 | 12.71 | $13.69 | 362500 |
| 2025-03-06 | 12.63 | $13.37 | 330104 |
| 2025-03-05 | 12.57 | $13.37 | 343900 |
| 2025-03-04 | 12.49 | $13.06 | 252441 |
| 2025-03-03 | 12.43 | $12.99 | 123215 |
| 2025-02-28 | 12.38 | $12.80 | 85027 |
| 2025-02-27 | 12.34 | $12.80 | 55706 |
| 2025-02-26 | 12.29 | $12.90 | 95820 |
| 2025-02-25 | 12.25 | $12.87 | 325536 |
| 2025-02-24 | 12.20 | $12.58 | 111621 |
| 2025-02-21 | 12.16 | $12.54 | 62600 |
| 2025-02-20 | 12.12 | $12.59 | 81817 |
| 2025-02-19 | 12.08 | $12.48 | 68508 |
| 2025-02-18 | 12.04 | $12.57 | 190444 |
| 2025-02-14 | 11.99 | $12.41 | 50500 |
| 2025-02-13 | 11.95 | $12.39 | 17700 |
| 2025-02-12 | 11.90 | $12.37 | 96044 |
| 2025-02-11 | 11.84 | $12.26 | 34100 |
| 2025-02-10 | 11.79 | $12.15 | 28000 |
| 2025-02-07 | 11.73 | $12.05 | 197400 |
| 2025-02-06 | 11.69 | $12.13 | 65900 |
| 2025-02-05 | 11.65 | $12.02 | 44722 |
| 2025-02-04 | 11.62 | $11.93 | 62800 |
| 2025-02-03 | 11.59 | $11.74 | 50000 |
| 2025-01-31 | 11.56 | $11.94 | 77700 |
| 2025-01-30 | 11.53 | $12.02 | 62700 |
| 2025-01-29 | 11.49 | $11.95 | 75930 |
| 2025-01-28 | 11.46 | $11.94 | 61014 |
| 2025-01-27 | 11.42 | $11.93 | 125030 |
| 2025-01-24 | 11.39 | $11.83 | 55322 |
| 2025-01-23 | 11.36 | $11.79 | 38821 |
| 2025-01-22 | 11.32 | $11.71 | 28653 |
| 2025-01-21 | 11.29 | $11.76 | 108000 |
| 2025-01-17 | 11.26 | $11.52 | 128036 |
| 2025-01-16 | 11.25 | $11.49 | 125100 |
| 2025-01-15 | 11.25 | $11.44 | 39200 |
| 2025-01-14 | 11.25 | $11.24 | 127600 |
| 2025-01-13 | 11.27 | $11.13 | 59000 |
| 2025-01-10 | 11.31 | $11.08 | 94412 |
| 2025-01-08 | 11.35 | $11.23 | 45200 |
| 2025-01-07 | 11.38 | $11.35 | 103100 |
| 2025-01-06 | 11.41 | $11.40 | 76900 |
| 2025-01-03 | 11.44 | $11.29 | 78500 |
| 2025-01-02 | 11.46 | $11.21 | 71000 |
| 2024-12-31 | 11.48 | $11.26 | 76536 |
| 2024-12-30 | 11.50 | $11.24 | 134400 |
| 2024-12-27 | 11.52 | $11.27 | 67511 |
| 2024-12-26 | 11.54 | $11.27 | 80014 |
| 2024-12-24 | 11.55 | $11.27 | 90200 |
| 2024-12-23 | 11.57 | $11.19 | 109802 |
| 2024-12-20 | 11.58 | $11.12 | 134746 |
| 2024-12-19 | 11.60 | $11.07 | 71206 |
| 2024-12-18 | 11.63 | $11.08 | 117800 |
| 2024-12-17 | 11.66 | $11.32 | 76332 |
| 2024-12-16 | 11.68 | $11.45 | 121217 |
| 2024-12-13 | 11.68 | $11.50 | 58400 |
| 2024-12-12 | 11.68 | $11.73 | 49600 |
| 2024-12-11 | 11.66 | $11.88 | 55500 |
| 2024-12-10 | 11.64 | $11.89 | 83231 |
| 2024-12-09 | 11.62 | $11.90 | 61800 |
| 2024-12-06 | 11.61 | $11.89 | 47300 |
| 2024-12-05 | 11.61 | $11.94 | 47646 |
| 2024-12-04 | 11.60 | $11.73 | 50800 |
| 2024-12-03 | 11.62 | $11.64 | 94100 |
| 2024-12-02 | 11.64 | $11.65 | 39344 |
| 2024-11-29 | 11.65 | $11.70 | 28900 |
| 2024-11-27 | 11.66 | $11.57 | 63200 |
| 2024-11-26 | 11.67 | $11.47 | 115905 |
| 2024-11-25 | 11.70 | $11.58 | 58219 |
| 2024-11-22 | 11.72 | $11.50 | 70600 |
| 2024-11-21 | 11.75 | $11.57 | 23500 |
| 2024-11-20 | 11.77 | $11.63 | 45831 |
| 2024-11-19 | 11.78 | $11.65 | 20732 |
| 2024-11-18 | 11.80 | $11.64 | 52923 |
| 2024-11-15 | 11.82 | $11.54 | 38535 |
| 2024-11-14 | 11.86 | $11.41 | 35400 |
| 2024-11-13 | 11.89 | $11.36 | 30500 |
| 2024-11-12 | 11.93 | $11.44 | 28300 |
| 2024-11-11 | 11.96 | $11.66 | 48602 |
| 2024-11-08 | 11.98 | $11.66 | 40600 |
| 2024-11-07 | 12.00 | $11.87 | 36549 |
| 2024-11-06 | 12.01 | $11.74 | 40106 |
| 2024-11-05 | 12.03 | $12.09 | 42117 |
| 2024-11-04 | 12.03 | $12.02 | 88643 |
| 2024-11-01 | 12.03 | $11.88 | 94800 |
| 2024-10-31 | 12.05 | $11.86 | 34800 |
| 2024-10-30 | 12.06 | $11.92 | 23600 |
| 2024-10-29 | 12.07 | $11.96 | 13427 |
| 2024-10-28 | 12.09 | $12.06 | 28700 |
| 2024-10-25 | 12.11 | $11.94 | 24833 |
| 2024-10-24 | 12.14 | $12.02 | 12546 |
| 2024-10-23 | 12.17 | $11.94 | 33100 |
| 2024-10-22 | 12.19 | $12.03 | 28212 |
| 2024-10-21 | 12.22 | $12.08 | 42900 |
| 2024-10-18 | 12.25 | $12.23 | 67332 |
| 2024-10-17 | 12.26 | $12.09 | 24800 |
| 2024-10-16 | 12.28 | $12.10 | 29321 |
| 2024-10-15 | 12.30 | $12.05 | 34000 |
| 2024-10-14 | 12.32 | $12.12 | 45048 |
| 2024-10-11 | 12.33 | $12.08 | 48700 |
| 2024-10-10 | 12.35 | $12.03 | 22926 |
| 2024-10-09 | 12.36 | $12.04 | 24046 |
| 2024-10-08 | 12.36 | $12.07 | 21133 |
| 2024-10-07 | 12.36 | $12.12 | 31800 |
| 2024-10-04 | 12.37 | $12.19 | 23012 |
| 2024-10-03 | 12.37 | $12.08 | 33512 |
| 2024-10-02 | 12.39 | $12.25 | 20800 |
| 2024-10-01 | 12.39 | $12.33 | 72211 |
| 2024-09-30 | 12.39 | $12.46 | 30900 |
| 2024-09-27 | 12.39 | $12.54 | 44300 |
| 2024-09-26 | 12.39 | $12.54 | 42000 |
| 2024-09-25 | 12.39 | $12.46 | 27700 |
| 2024-09-24 | 12.39 | $12.63 | 15528 |
| 2024-09-23 | 12.39 | $12.50 | 25300 |
| 2024-09-20 | 12.39 | $12.46 | 36208 |
| 2024-09-19 | 12.39 | $12.57 | 27635 |
| 2024-09-18 | 12.38 | $12.42 | 12900 |
| 2024-09-17 | 12.37 | $12.44 | 25533 |
| 2024-09-16 | 12.36 | $12.46 | 43200 |
| 2024-09-13 | 12.35 | $12.33 | 23000 |
| 2024-09-12 | 12.34 | $12.22 | 17345 |
| 2024-09-11 | 12.33 | $12.20 | 71100 |
| 2024-09-10 | 12.32 | $12.08 | 22301 |
| 2024-09-09 | 12.30 | $12.22 | 26644 |
| 2024-09-06 | 12.28 | $12.19 | 56027 |
| 2024-09-05 | 12.25 | $12.41 | 43200 |
| 2024-09-04 | 12.21 | $12.33 | 26338 |
| 2024-09-03 | 12.17 | $12.29 | 30100 |
| 2024-08-30 | 12.13 | $12.50 | 123309 |
| 2024-08-29 | 12.09 | $12.52 | 34326 |
| 2024-08-28 | 12.06 | $12.51 | 99300 |
| 2024-08-27 | 12.05 | $12.58 | 29000 |
| 2024-08-26 | 12.03 | $12.53 | 40448 |
| 2024-08-23 | 12.02 | $12.54 | 22600 |
| 2024-08-22 | 12.00 | $12.38 | 18600 |
| 2024-08-21 | 11.99 | $12.40 | 52500 |
| 2024-08-20 | 11.97 | $12.26 | 68119 |
| 2024-08-19 | 11.96 | $12.33 | 30300 |
| 2024-08-16 | 11.95 | $12.18 | 21118 |
| 2024-08-15 | 11.95 | $12.11 | 60300 |
| 2024-08-14 | 11.95 | $12.00 | 40934 |
| 2024-08-13 | 11.95 | $11.94 | 34200 |
| 2024-08-12 | 11.96 | $11.80 | 37604 |
| 2024-08-09 | 11.98 | $11.75 | 25641 |
| 2024-08-08 | 12.00 | $11.68 | 54636 |
| 2024-08-07 | 12.02 | $11.55 | 34600 |
| 2024-08-06 | 12.05 | $11.50 | 80600 |
| 2024-08-05 | 12.07 | $11.46 | 82730 |
| 2024-08-02 | 12.09 | $11.82 | 30410 |
| 2024-08-01 | 12.11 | $11.90 | 50543 |
| 2024-07-31 | 12.11 | $12.27 | 32308 |
| 2024-07-30 | 12.09 | $12.22 | 55829 |
| 2024-07-29 | 12.07 | $12.21 | 28932 |
| 2024-07-26 | 12.05 | $12.23 | 21826 |
| 2024-07-25 | 12.02 | $12.09 | 15900 |
| 2024-07-24 | 12.02 | $12.04 | 38204 |
| 2024-07-23 | 12.03 | $12.11 | 32017 |
| 2024-07-22 | 12.03 | $12.19 | 39814 |
| 2024-07-19 | 12.03 | $12.07 | 16300 |
| 2024-07-18 | 12.03 | $12.12 | 34800 |
| 2024-07-17 | 12.03 | $12.13 | 44743 |
| 2024-07-16 | 12.03 | $12.12 | 53400 |
| 2024-07-15 | 12.01 | $12.10 | 12300 |
| 2024-07-12 | 12.01 | $12.17 | 23034 |
| 2024-07-11 | 12.01 | $12.11 | 72400 |
| 2024-07-10 | 12.02 | $12.04 | 28648 |
| 2024-07-09 | 12.03 | $11.91 | 41738 |
| 2024-07-08 | 12.06 | $11.99 | 62048 |
| 2024-07-05 | 12.09 | $12.08 | 29800 |
| 2024-07-03 | 12.12 | $12.01 | 34200 |
| 2024-07-02 | 12.15 | $11.86 | 27743 |
| 2024-07-01 | 12.19 | $11.88 | 32223 |
| 2024-06-28 | 12.23 | $11.71 | 72300 |
| 2024-06-27 | 12.28 | $11.68 | 32738 |
| 2024-06-26 | 12.31 | $12.09 | 41900 |
| 2024-06-25 | 12.34 | $12.18 | 34109 |
| 2024-06-24 | 12.36 | $12.25 | 174400 |
| 2024-06-21 | 12.37 | $12.06 | 34600 |
| 2024-06-20 | 12.40 | $12.16 | 80700 |
| 2024-06-18 | 12.43 | $12.08 | 27338 |
| 2024-06-17 | 12.46 | $12.03 | 36200 |
| 2024-06-14 | 12.50 | $11.88 | 104815 |
| 2024-06-13 | 12.54 | $12.04 | 24808 |
| 2024-06-12 | 12.57 | $12.24 | 60800 |
| 2024-06-11 | 12.59 | $12.15 | 32736 |
| 2024-06-10 | 12.61 | $12.38 | 20600 |
| 2024-06-07 | 12.61 | $12.45 | 34100 |
| 2024-06-06 | 12.61 | $12.65 | 37541 |
| 2024-06-05 | 12.59 | $12.58 | 166900 |
| 2024-06-04 | 12.58 | $12.61 | 31900 |
| 2024-06-03 | 12.56 | $12.77 | 72000 |
| 2024-05-31 | 12.52 | $12.65 | 141200 |
| 2024-05-30 | 12.49 | $12.58 | 31322 |
| 2024-05-29 | 12.46 | $12.45 | 25400 |
| 2024-05-28 | 12.43 | $12.64 | 34523 |
| 2024-05-24 | 12.40 | $12.61 | 56700 |
| 2024-05-23 | 12.36 | $12.45 | 35715 |
| 2024-05-22 | 12.34 | $12.61 | 31633 |
| 2024-05-21 | 12.30 | $12.75 | 38818 |
| 2024-05-20 | 12.26 | $12.73 | 74900 |
| 2024-05-17 | 12.22 | $12.73 | 81200 |
| 2024-05-16 | 12.17 | $12.68 | 24900 |
| 2024-05-15 | 12.12 | $12.70 | 118800 |
| 2024-05-14 | 12.06 | $12.61 | 140644 |
| 2024-05-13 | 12.01 | $12.49 | 93900 |
| 2024-05-10 | 11.97 | $12.42 | 38100 |
| 2024-05-09 | 11.93 | $12.39 | 16000 |
| 2024-05-08 | 11.91 | $12.31 | 11900 |
| 2024-05-07 | 11.89 | $12.33 | 64100 |
| 2024-05-06 | 11.88 | $12.25 | 31000 |
| 2024-05-03 | 11.87 | $12.11 | 74700 |
| 2024-05-02 | 11.87 | $12.02 | 195311 |
| 2024-05-01 | 11.87 | $11.85 | 26618 |
| 2024-04-30 | 11.87 | $11.87 | 27800 |
| 2024-04-29 | 11.87 | $12.03 | 55600 |
| 2024-04-26 | 11.86 | $11.96 | 43300 |
| 2024-04-25 | 11.85 | $11.88 | 25500 |
| 2024-04-24 | 11.85 | $11.88 | 41600 |
| 2024-04-23 | 11.84 | $11.99 | 41200 |
| 2024-04-22 | 11.82 | $11.84 | 25100 |
| 2024-04-19 | 11.80 | $11.73 | 30108 |
| 2024-04-18 | 11.80 | $11.66 | 51400 |
| 2024-04-17 | 11.80 | $11.63 | 377623 |
| 2024-04-16 | 11.79 | $11.53 | 32900 |
| 2024-04-15 | 11.79 | $11.70 | 33200 |
| 2024-04-12 | 11.78 | $11.72 | 27640 |
| 2024-04-11 | 11.77 | $11.91 | 42700 |
| 2024-04-10 | 11.75 | $11.96 | 48600 |
| 2024-04-09 | 11.73 | $12.08 | 36400 |
| 2024-04-08 | 11.70 | $12.12 | 30920 |
| 2024-04-05 | 11.66 | $12.01 | 19907 |
| 2024-04-04 | 11.63 | $11.98 | 71000 |
| 2024-04-03 | 11.60 | $11.98 | 26200 |
| 2024-04-02 | 11.56 | $11.78 | 46243 |
| 2024-04-01 | 11.53 | $11.81 | 36335 |
| 2024-03-28 | 11.50 | $11.83 | 38607 |
| 2024-03-27 | 11.47 | $11.79 | 21601 |
| 2024-03-26 | 11.44 | $11.71 | 27400 |
| 2024-03-25 | 11.41 | $11.60 | 29712 |
| 2024-03-22 | 11.39 | $11.54 | 15200 |
| 2024-03-21 | 11.38 | $11.57 | 29406 |
| 2024-03-20 | 11.36 | $11.69 | 31300 |
| 2024-03-19 | 11.34 | $11.54 | 91647 |
| 2024-03-18 | 11.33 | $11.48 | 46509 |
| 2024-03-15 | 11.31 | $11.50 | 72615 |
| 2024-03-14 | 11.29 | $11.46 | 58600 |
| 2024-03-13 | 11.28 | $11.54 | 211400 |
| 2024-03-12 | 11.25 | $11.53 | 33346 |
| 2024-03-11 | 11.23 | $11.49 | 26600 |
| 2024-03-08 | 11.21 | $11.45 | 47000 |
| 2024-03-07 | 11.20 | $11.41 | 233847 |
| 2024-03-06 | 11.19 | $11.27 | 205504 |
| 2024-03-05 | 11.20 | $11.19 | 40600 |
| 2024-03-04 | 11.21 | $11.19 | 52400 |
| 2024-03-01 | 11.22 | $11.22 | 68200 |
| 2024-02-29 | 11.24 | $11.20 | 37200 |
| 2024-02-28 | 11.26 | $11.12 | 35900 |
| 2024-02-27 | 11.28 | $11.22 | 33719 |
| 2024-02-26 | 11.30 | $11.21 | 31400 |
| 2024-02-23 | 11.32 | $11.27 | 23500 |
| 2024-02-22 | 11.34 | $11.30 | 40004 |
| 2024-02-21 | 11.36 | $11.26 | 42900 |
| 2024-02-20 | 11.37 | $11.20 | 112644 |
| 2024-02-16 | 11.39 | $11.16 | 62013 |
| 2024-02-15 | 11.41 | $11.19 | 31440 |
| 2024-02-14 | 11.44 | $11.10 | 44147 |
| 2024-02-13 | 11.46 | $10.97 | 34736 |
| 2024-02-12 | 11.49 | $11.20 | 31300 |
| 2024-02-09 | 11.53 | $11.12 | 27700 |
| 2024-02-08 | 11.56 | $11.15 | 50000 |
| 2024-02-07 | 11.61 | $11.32 | 50100 |
| 2024-02-06 | 11.64 | $11.40 | 36336 |
| 2024-02-05 | 11.67 | $11.34 | 26000 |
| 2024-02-02 | 11.70 | $11.49 | 59800 |
| 2024-02-01 | 11.73 | $11.58 | 42820 |
| 2024-01-31 | 11.75 | $11.55 | 51316 |
| 2024-01-30 | 11.77 | $11.58 | 42900 |
| 2024-01-29 | 11.79 | $11.60 | 54500 |
| 2024-01-26 | 11.82 | $11.66 | 43200 |
| 2024-01-25 | 11.84 | $11.60 | 31000 |
| 2024-01-24 | 11.87 | $11.66 | 37700 |
| 2024-01-23 | 11.89 | $11.56 | 27400 |
| 2024-01-22 | 11.92 | $11.60 | 19347 |
| 2024-01-19 | 11.94 | $11.61 | 94407 |
| 2024-01-18 | 11.96 | $11.61 | 47000 |
| 2024-01-17 | 11.99 | $11.56 | 30700 |
| 2024-01-16 | 12.01 | $11.67 | 34300 |
| 2024-01-12 | 12.03 | $11.89 | 22037 |
| 2024-01-11 | 12.02 | $11.86 | 46344 |
| 2024-01-10 | 12.02 | $11.97 | 13514 |
| 2024-01-09 | 12.00 | $11.94 | 22230 |
| 2024-01-08 | 11.99 | $12.08 | 29334 |
| 2024-01-05 | 11.97 | $12.01 | 49634 |
| 2024-01-04 | 11.94 | $12.05 | 36228 |
| 2024-01-03 | 11.92 | $11.91 | 54500 |
| 2024-01-02 | 11.90 | $11.98 | 673000 |
| 2023-12-29 | 11.88 | $12.07 | 62113 |
| 2023-12-28 | 11.85 | $12.08 | 194800 |
| 2023-12-27 | 11.82 | $12.18 | 37418 |
| 2023-12-26 | 11.78 | $12.13 | 529804 |
| 2023-12-22 | 11.74 | $12.04 | 29300 |
| 2023-12-21 | 11.71 | $12.17 | 35100 |
| 2023-12-20 | 11.66 | $11.99 | 61000 |
| 2023-12-19 | 11.63 | $12.10 | 12722 |
| 2023-12-18 | 11.59 | $12.02 | 62700 |
| 2023-12-15 | 11.55 | $11.99 | 31900 |
| 2023-12-14 | 11.51 | $12.05 | 54521 |
| 2023-12-13 | 11.47 | $11.86 | 30200 |
| 2023-12-12 | 11.43 | $11.69 | 115711 |
| 2023-12-11 | 11.39 | $11.66 | 11401 |
| 2023-12-08 | 11.34 | $11.71 | 37945 |
| 2023-12-07 | 11.29 | $11.67 | 94945 |
| 2023-12-06 | 11.24 | $11.54 | 43809 |
| 2023-12-05 | 11.20 | $11.52 | 35308 |
| 2023-12-04 | 11.16 | $11.53 | 51232 |
| 2023-12-01 | 11.12 | $11.62 | 23600 |
| 2023-11-30 | 11.08 | $11.47 | 29200 |
| 2023-11-29 | 11.03 | $11.47 | 152700 |
| 2023-11-28 | 10.98 | $11.40 | 87614 |
| 2023-11-27 | 10.94 | $11.36 | 145711 |
| 2023-11-24 | 10.88 | $11.38 | 17200 |
| 2023-11-22 | 10.83 | $11.21 | 37719 |
| 2023-11-21 | 10.78 | $11.26 | 41420 |
| 2023-11-20 | 10.73 | $11.37 | 29218 |
| 2023-11-17 | 10.68 | $11.31 | 30500 |
| 2023-11-16 | 10.63 | $11.11 | 36701 |
| 2023-11-15 | 10.60 | $11.19 | 63700 |
| 2023-11-14 | 10.57 | $11.17 | 36200 |
| 2023-11-13 | 10.56 | $10.81 | 20200 |
| 2023-11-10 | 10.55 | $10.75 | 156900 |
| 2023-11-09 | 10.55 | $10.68 | 46126 |
| 2023-11-08 | 10.56 | $10.69 | 22545 |
| 2023-11-07 | 10.57 | $10.62 | 24200 |
| 2023-11-06 | 10.58 | $10.76 | 36400 |
| 2023-11-03 | 10.58 | $10.82 | 45600 |
| 2023-11-02 | 10.58 | $10.77 | 33125 |
| 2023-11-01 | 10.57 | $10.54 | 51047 |
| 2023-10-31 | 10.57 | $10.47 | 27827 |
| 2023-10-30 | 10.58 | $10.44 | 31000 |
| 2023-10-27 | 10.59 | $10.28 | 16241 |
| 2023-10-26 | 10.62 | $10.27 | 31101 |
| 2023-10-25 | 10.65 | $10.27 | 35300 |
| 2023-10-24 | 10.67 | $10.37 | 27900 |
| 2023-10-23 | 10.70 | $10.33 | 36220 |
| 2023-10-20 | 10.74 | $10.35 | 49523 |
| 2023-10-19 | 10.78 | $10.50 | 39200 |
| 2023-10-18 | 10.82 | $10.59 | 56600 |
| 2023-10-17 | 10.87 | $10.80 | 45000 |
| 2023-10-16 | 10.90 | $10.79 | 49400 |
| 2023-10-13 | 10.93 | $10.70 | 24700 |
| 2023-10-12 | 10.96 | $10.78 | 83046 |
| 2023-10-11 | 11.00 | $10.92 | 42119 |
| 2023-10-10 | 11.02 | $10.90 | 22600 |
| 2023-10-09 | 11.04 | $10.78 | 72020 |
| 2023-10-06 | 11.07 | $10.76 | 28907 |
| 2023-10-05 | 11.08 | $10.61 | 39600 |
| 2023-10-04 | 11.11 | $10.55 | 151530 |
| 2023-10-03 | 11.14 | $10.54 | 19900 |
| 2023-10-02 | 11.17 | $10.65 | 28900 |
| 2023-09-29 | 11.20 | $10.89 | 35700 |
| 2023-09-28 | 11.22 | $10.87 | 18907 |
| 2023-09-27 | 11.25 | $10.78 | 38200 |
| 2023-09-26 | 11.29 | $10.95 | 30045 |
| 2023-09-25 | 11.30 | $11.03 | 23142 |
| 2023-09-22 | 11.30 | $11.17 | 71800 |
| 2023-09-21 | 11.30 | $11.38 | 29411 |
| 2023-09-20 | 11.29 | $11.49 | 44200 |
| 2023-09-19 | 11.27 | $11.44 | 31132 |
| 2023-09-18 | 11.25 | $11.36 | 46000 |
| 2023-09-15 | 11.24 | $11.44 | 41100 |
| 2023-09-14 | 11.23 | $11.45 | 21800 |
| 2023-09-13 | 11.22 | $11.32 | 16900 |
| 2023-09-12 | 11.21 | $11.29 | 34004 |
| 2023-09-11 | 11.22 | $11.34 | 26544 |
| 2023-09-08 | 11.23 | $11.13 | 15200 |
| 2023-09-07 | 11.25 | $11.11 | 29800 |
| 2023-09-06 | 11.27 | $11.16 | 69200 |
| 2023-09-05 | 11.29 | $11.15 | 28444 |
| 2023-09-01 | 11.31 | $11.28 | 20804 |
| 2023-08-31 | 11.32 | $11.33 | 40339 |
| 2023-08-30 | 11.33 | $11.44 | 139500 |
| 2023-08-29 | 11.33 | $11.44 | 38100 |
| 2023-08-28 | 11.34 | $11.19 | 148219 |
| 2023-08-25 | 11.37 | $11.12 | 67700 |
| 2023-08-24 | 11.41 | $11.05 | 18100 |
| 2023-08-23 | 11.45 | $11.17 | 46100 |
| 2023-08-22 | 11.49 | $11.13 | 35100 |
| 2023-08-21 | 11.53 | $11.16 | 33302 |
| 2023-08-18 | 11.56 | $11.12 | 74300 |
| 2023-08-17 | 11.60 | $11.17 | 42900 |
| 2023-08-16 | 11.64 | $11.21 | 54300 |
| 2023-08-15 | 11.67 | $11.26 | 127225 |
| 2023-08-14 | 11.70 | $11.43 | 21230 |
| 2023-08-11 | 11.72 | $11.47 | 16100 |
| 2023-08-10 | 11.73 | $11.56 | 27900 |
| 2023-08-09 | 11.75 | $11.53 | 26138 |
| 2023-08-08 | 11.76 | $11.49 | 14300 |
| 2023-08-07 | 11.75 | $11.59 | 11400 |
| 2023-08-04 | 11.73 | $11.53 | 33900 |
| 2023-08-03 | 11.72 | $11.47 | 12600 |
| 2023-08-02 | 11.70 | $11.48 | 21048 |
| 2023-08-01 | 11.69 | $11.67 | 12900 |
| 2023-07-31 | 11.68 | $11.84 | 27349 |
| 2023-07-28 | 11.65 | $11.85 | 17408 |
| 2023-07-27 | 11.62 | $11.78 | 50510 |
| 2023-07-26 | 11.59 | $11.97 | 38137 |
| 2023-07-25 | 11.56 | $11.93 | 55700 |
| 2023-07-24 | 11.54 | $11.88 | 17000 |
| 2023-07-21 | 11.52 | $11.90 | 28600 |
| 2023-07-20 | 11.51 | $11.93 | 30400 |
| 2023-07-19 | 11.51 | $11.88 | 25300 |
| 2023-07-18 | 11.50 | $11.81 | 55900 |
| 2023-07-17 | 11.51 | $11.75 | 26100 |
| 2023-07-14 | 11.53 | $11.77 | 91300 |
| 2023-07-13 | 11.54 | $11.88 | 23700 |
| 2023-07-12 | 11.54 | $11.70 | 41710 |
| 2023-07-11 | 11.55 | $11.41 | 16614 |
| 2023-07-10 | 11.57 | $11.24 | 21900 |
| 2023-07-07 | 11.60 | $11.19 | 20919 |
| 2023-07-06 | 11.63 | $11.09 | 109400 |
| 2023-07-05 | 11.66 | $11.30 | 49412 |
| 2023-07-03 | 11.68 | $11.42 | 28600 |
| 2023-06-30 | 11.70 | $11.35 | 160900 |
| 2023-06-29 | 11.71 | $11.20 | 69300 |
| 2023-06-28 | 11.72 | $11.23 | 31600 |
| 2023-06-27 | 11.74 | $11.25 | 37400 |
| 2023-06-26 | 11.76 | $11.63 | 53200 |
| 2023-06-23 | 11.75 | $11.54 | 168200 |
| 2023-06-22 | 11.76 | $11.70 | 136000 |
| 2023-06-21 | 11.76 | $11.78 | 26010 |
| 2023-06-20 | 11.77 | $11.83 | 44600 |
| 2023-06-16 | 11.77 | $12.01 | 25207 |
| 2023-06-15 | 11.76 | $12.04 | 21600 |
| 2023-06-14 | 11.75 | $11.95 | 83038 |
| 2023-06-13 | 11.74 | $11.91 | 69000 |
| 2023-06-12 | 11.75 | $11.86 | 272100 |
| 2023-06-09 | 11.75 | $11.85 | 68541 |
| 2023-06-08 | 11.75 | $11.88 | 71111 |
| 2023-06-07 | 11.75 | $11.73 | 101743 |
| 2023-06-06 | 11.77 | $11.78 | 29111 |
| 2023-06-05 | 11.78 | $11.71 | 31100 |
| 2023-06-02 | 11.80 | $11.79 | 64700 |
| 2023-06-01 | 11.80 | $11.58 | 208200 |
| 2023-05-31 | 11.82 | $11.44 | 34100 |
| 2023-05-30 | 11.84 | $11.59 | 424019 |
| 2023-05-26 | 11.86 | $11.60 | 127300 |
| 2023-05-25 | 11.89 | $11.51 | 38700 |
| 2023-05-24 | 11.92 | $11.63 | 26700 |
| 2023-05-23 | 11.93 | $11.79 | 29939 |
| 2023-05-22 | 11.93 | $11.86 | 21716 |
| 2023-05-19 | 11.94 | $11.88 | 27100 |
| 2023-05-18 | 11.95 | $11.80 | 57649 |
| 2023-05-17 | 11.96 | $11.84 | 66239 |
| 2023-05-16 | 11.98 | $11.83 | 37200 |
| 2023-05-15 | 11.99 | $11.97 | 79300 |
| 2023-05-12 | 12.00 | $11.84 | 44900 |
| 2023-05-11 | 12.01 | $11.88 | 43149 |
| 2023-05-10 | 12.02 | $12.00 | 16100 |
| 2023-05-09 | 12.02 | $11.98 | 36300 |
| 2023-05-08 | 12.02 | $12.09 | 37100 |
| 2023-05-05 | 12.00 | $12.07 | 23022 |
| 2023-05-04 | 11.98 | $11.85 | 212500 |
| 2023-05-03 | 11.97 | $11.92 | 60400 |
| 2023-05-02 | 11.96 | $11.86 | 30800 |
| 2023-05-01 | 11.96 | $12.08 | 139016 |
| 2023-04-28 | 11.93 | $12.09 | 29500 |
| 2023-04-27 | 11.92 | $12.06 | 38105 |
| 2023-04-26 | 11.89 | $11.94 | 99900 |
| 2023-04-25 | 11.86 | $11.79 | 63323 |
| 2023-04-24 | 11.83 | $12.08 | 21400 |
| 2023-04-21 | 11.79 | $12.04 | 81301 |
| 2023-04-20 | 11.76 | $12.06 | 29000 |
| 2023-04-19 | 11.73 | $12.10 | 28017 |
| 2023-04-18 | 11.71 | $12.13 | 50400 |
| 2023-04-17 | 11.67 | $12.08 | 52300 |
| 2023-04-14 | 11.63 | $12.09 | 36836 |
| 2023-04-13 | 11.60 | $12.14 | 26300 |
| 2023-04-12 | 11.56 | $12.01 | 56726 |
| 2023-04-11 | 11.55 | $11.87 | 61219 |
| 2023-04-10 | 11.55 | $11.72 | 56035 |
| 2023-04-06 | 11.55 | $11.75 | 23933 |
| 2023-04-05 | 11.57 | $11.60 | 41000 |
| 2023-04-04 | 11.60 | $11.74 | 125400 |
| 2023-04-03 | 11.63 | $11.73 | 36000 |
| 2023-03-31 | 11.67 | $11.67 | 71706 |
| 2023-03-30 | 11.71 | $11.72 | 89800 |
| 2023-03-29 | 11.74 | $11.50 | 57513 |
| 2023-03-28 | 11.78 | $11.29 | 58900 |
| 2023-03-27 | 11.82 | $11.35 | 56108 |
| 2023-03-24 | 11.87 | $11.22 | 76300 |
| 2023-03-23 | 11.91 | $11.41 | 69819 |
| 2023-03-22 | 11.95 | $11.49 | 26813 |
| 2023-03-21 | 11.98 | $11.63 | 38306 |
| 2023-03-20 | 12.02 | $11.45 | 40217 |
| 2023-03-17 | 12.07 | $11.22 | 50700 |
| 2023-03-16 | 12.13 | $11.42 | 130900 |
| 2023-03-15 | 12.17 | $11.38 | 425004 |
| 2023-03-14 | 12.23 | $11.92 | 14229 |
| 2023-03-13 | 12.25 | $11.75 | 88126 |
| 2023-03-10 | 12.28 | $11.85 | 383135 |
| 2023-03-09 | 12.30 | $12.03 | 108300 |
| 2023-03-08 | 12.32 | $12.27 | 76400 |
| 2023-03-07 | 12.33 | $12.22 | 48602 |
| 2023-03-06 | 12.33 | $12.52 | 318117 |
| 2023-03-03 | 12.33 | $12.49 | 123712 |
| 2023-03-02 | 12.34 | $12.32 | 269626 |
| 2023-03-01 | 12.36 | $12.28 | 198000 |
| 2023-02-28 | 12.36 | $12.21 | 39800 |
| 2023-02-27 | 12.37 | $12.25 | 83205 |
| 2023-02-24 | 12.38 | $12.03 | 70934 |
| 2023-02-23 | 12.40 | $12.26 | 56734 |
| 2023-02-22 | 12.41 | $12.14 | 84500 |
| 2023-02-21 | 12.42 | $12.32 | 113135 |
| 2023-02-17 | 12.43 | $12.49 | 211840 |
| 2023-02-16 | 12.42 | $12.36 | 130200 |
| 2023-02-15 | 12.42 | $12.38 | 59741 |
| 2023-02-14 | 12.41 | $12.46 | 88049 |
| 2023-02-13 | 12.41 | $12.36 | 135914 |
| 2023-02-10 | 12.40 | $12.28 | 108300 |
| 2023-02-09 | 12.40 | $12.41 | 91900 |
| 2023-02-08 | 12.39 | $12.36 | 113744 |
| 2023-02-07 | 12.38 | $12.38 | 230000 |
| 2023-02-06 | 12.36 | $12.29 | 42104 |
| 2023-02-03 | 12.35 | $12.47 | 40800 |
| 2023-02-02 | 12.31 | $12.73 | 26800 |
| 2023-02-01 | 12.26 | $12.65 | 130418 |
| 2023-01-31 | 12.21 | $12.44 | 55720 |
| 2023-01-30 | 12.16 | $12.32 | 69912 |
| 2023-01-27 | 12.11 | $12.43 | 53105 |
| 2023-01-26 | 12.06 | $12.46 | 117633 |
| 2023-01-25 | 12.01 | $12.44 | 97638 |
| 2023-01-24 | 11.96 | $12.46 | 39414 |
| 2023-01-23 | 11.91 | $12.42 | 147200 |
| 2023-01-20 | 11.86 | $12.35 | 92307 |
| 2023-01-19 | 11.81 | $12.26 | 89309 |
| 2023-01-18 | 11.75 | $12.28 | 110900 |
| 2023-01-17 | 11.70 | $12.31 | 487000 |
| 2023-01-13 | 11.66 | $12.28 | 284320 |
| 2023-01-12 | 11.63 | $12.35 | 81019 |
| 2023-01-11 | 11.59 | $12.16 | 123300 |
| 2023-01-10 | 11.55 | $12.10 | 73200 |
| 2023-01-09 | 11.52 | $12.02 | 84530 |
| 2023-01-06 | 11.49 | $11.97 | 32300 |
| 2023-01-05 | 11.46 | $11.71 | 33400 |
| 2023-01-04 | 11.44 | $11.82 | 75602 |
| 2023-01-03 | 11.42 | $11.60 | 41100 |
| 2022-12-30 | 11.42 | $11.36 | 251828 |
| 2022-12-29 | 11.43 | $11.51 | 49100 |
| 2022-12-28 | 11.42 | $11.34 | 50700 |
| 2022-12-27 | 11.41 | $11.47 | 60300 |
| 2022-12-23 | 11.40 | $11.42 | 32440 |
| 2022-12-22 | 11.39 | $11.39 | 39035 |
| 2022-12-21 | 11.39 | $11.48 | 86745 |
| 2022-12-20 | 11.37 | $11.27 | 60900 |
| 2022-12-19 | 11.36 | $11.25 | 151610 |
| 2022-12-16 | 11.36 | $11.25 | 188500 |
| 2022-12-15 | 11.35 | $11.41 | 58019 |
| 2022-12-14 | 11.34 | $11.62 | 44142 |
| 2022-12-13 | 11.32 | $11.62 | 56500 |
| 2022-12-12 | 11.29 | $11.48 | 41800 |
| 2022-12-09 | 11.28 | $11.48 | 45800 |
| 2022-12-08 | 11.25 | $11.41 | 90400 |
| 2022-12-07 | 11.21 | $11.36 | 65212 |
| 2022-12-06 | 11.17 | $11.35 | 77100 |
| 2022-12-05 | 11.13 | $11.41 | 69700 |
| 2022-12-02 | 11.08 | $11.51 | 211237 |
| 2022-12-01 | 11.00 | $11.47 | 68121 |
| 2022-11-30 | 10.93 | $11.36 | 113700 |
| 2022-11-29 | 10.87 | $11.22 | 48000 |
| 2022-11-28 | 10.82 | $11.15 | 60100 |
| 2022-11-25 | 10.77 | $11.34 | 17700 |
| 2022-11-23 | 10.71 | $11.28 | 48300 |
| 2022-11-22 | 10.66 | $11.16 | 27315 |
| 2022-11-21 | 10.60 | $11.06 | 45501 |
| 2022-11-18 | 10.55 | $11.18 | 53023 |
| 2022-11-17 | 10.48 | $11.13 | 523431 |
| 2022-11-16 | 10.41 | $11.16 | 41141 |
| 2022-11-15 | 10.34 | $11.17 | 40400 |
| 2022-11-14 | 10.27 | $11.17 | 29900 |
| 2022-11-11 | 10.20 | $11.24 | 28600 |
| 2022-11-10 | 10.11 | $10.96 | 43100 |
| 2022-11-09 | 10.04 | $10.48 | 40700 |
| 2022-11-08 | 9.97 | $10.60 | 107000 |
| 2022-11-07 | 9.90 | $10.53 | 67233 |
| 2022-11-04 | 9.85 | $10.41 | 49600 |
| 2022-11-03 | 9.80 | $9.92 | 47400 |
| 2022-11-02 | 9.78 | $10.04 | 59919 |
| 2022-11-01 | 9.77 | $10.26 | 77528 |
| 2022-10-31 | 9.75 | $10.15 | 73500 |
| 2022-10-28 | 9.73 | $10.20 | 70041 |
| 2022-10-27 | 9.68 | $10.13 | 79000 |
| 2022-10-26 | 9.64 | $10.18 | 48321 |
| 2022-10-25 | 9.61 | $10.09 | 58600 |
| 2022-10-24 | 9.57 | $9.96 | 69200 |
| 2022-10-21 | 9.54 | $9.89 | 58837 |
| 2022-10-20 | 9.53 | $9.71 | 59933 |
| 2022-10-19 | 9.55 | $9.71 | 306600 |
| 2022-10-18 | 9.58 | $9.84 | 55300 |
| 2022-10-17 | 9.60 | $9.72 | 125700 |
| 2022-10-14 | 9.64 | $9.39 | 77344 |
| 2022-10-13 | 9.69 | $9.50 | 72800 |
| 2022-10-12 | 9.74 | $9.20 | 58200 |
| 2022-10-11 | 9.81 | $9.24 | 156100 |
| 2022-10-10 | 9.88 | $9.44 | 84246 |
| 2022-10-07 | 9.95 | $9.39 | 80800 |
| 2022-10-06 | 10.02 | $9.53 | 106944 |
| 2022-10-05 | 10.06 | $9.80 | 70700 |
| 2022-10-04 | 10.09 | $9.99 | 72502 |
| 2022-10-03 | 10.11 | $9.61 | 68500 |
| 2022-09-30 | 10.14 | $9.36 | 86100 |
| 2022-09-29 | 10.19 | $9.34 | 199100 |
| 2022-09-28 | 10.25 | $9.50 | 103300 |
| 2022-09-27 | 10.31 | $9.28 | 50300 |
| 2022-09-26 | 10.37 | $9.42 | 106606 |
| 2022-09-23 | 10.43 | $9.57 | 283902 |
| 2022-09-22 | 10.49 | $10.23 | 56900 |
| 2022-09-21 | 10.51 | $10.16 | 65809 |
| 2022-09-20 | 10.54 | $10.31 | 258337 |
| 2022-09-19 | 10.56 | $10.51 | 93308 |
| 2022-09-16 | 10.59 | $10.48 | 90741 |
| 2022-09-15 | 10.63 | $10.51 | 249800 |
| 2022-09-14 | 10.67 | $10.58 | 58600 |
| 2022-09-13 | 10.71 | $10.56 | 53700 |
| 2022-09-12 | 10.76 | $10.94 | 58939 |
| 2022-09-09 | 10.79 | $10.69 | 74200 |
| 2022-09-08 | 10.83 | $10.36 | 44100 |
| 2022-09-07 | 10.89 | $10.45 | 63922 |
| 2022-09-06 | 10.93 | $10.28 | 54646 |
| 2022-09-02 | 10.98 | $10.30 | 115200 |
| 2022-09-01 | 11.03 | $10.39 | 38340 |
| 2022-08-31 | 11.07 | $10.51 | 143733 |
| 2022-08-30 | 11.11 | $10.59 | 62700 |
| 2022-08-29 | 11.13 | $10.64 | 97847 |
| 2022-08-26 | 11.16 | $10.53 | 116500 |
| 2022-08-25 | 11.19 | $10.81 | 104244 |
| 2022-08-24 | 11.20 | $10.68 | 222000 |
| 2022-08-23 | 11.21 | $10.77 | 115933 |
| 2022-08-22 | 11.21 | $10.71 | 103600 |
| 2022-08-19 | 11.22 | $11.02 | 92235 |
| 2022-08-18 | 11.20 | $11.23 | 48038 |
| 2022-08-17 | 11.18 | $11.32 | 224316 |
| 2022-08-16 | 11.16 | $11.51 | 70000 |
| 2022-08-15 | 11.13 | $11.41 | 114046 |
| 2022-08-12 | 11.08 | $11.58 | 44100 |
| 2022-08-11 | 11.02 | $11.52 | 41100 |
| 2022-08-10 | 10.96 | $11.54 | 90600 |
| 2022-08-09 | 10.90 | $11.31 | 38905 |
| 2022-08-08 | 10.86 | $11.27 | 50713 |
| 2022-08-05 | 10.82 | $11.26 | 77600 |
| 2022-08-04 | 10.79 | $11.28 | 134100 |
| 2022-08-03 | 10.76 | $11.17 | 403000 |
| 2022-08-02 | 10.72 | $11.04 | 67535 |
| 2022-08-01 | 10.68 | $11.18 | 54280 |
| 2022-07-29 | 10.67 | $11.17 | 66300 |
| 2022-07-28 | 10.66 | $10.96 | 35512 |
| 2022-07-27 | 10.66 | $10.99 | 94102 |
| 2022-07-26 | 10.67 | $10.70 | 38700 |
| 2022-07-25 | 10.69 | $10.88 | 101403 |
| 2022-07-22 | 10.70 | $10.74 | 66536 |
| 2022-07-21 | 10.73 | $10.83 | 76100 |
| 2022-07-20 | 10.76 | $10.77 | 140140 |
| 2022-07-19 | 10.81 | $10.92 | 99000 |
| 2022-07-18 | 10.84 | $10.54 | 248003 |
| 2022-07-15 | 10.89 | $10.38 | 92510 |
| 2022-07-14 | 10.96 | $10.23 | 512600 |
| 2022-07-13 | 11.03 | $10.47 | 808400 |
| 2022-07-12 | 11.09 | $10.49 | 62400 |
| 2022-07-11 | 11.17 | $10.42 | 71838 |
| 2022-07-08 | 11.27 | $10.67 | 99800 |
| 2022-07-07 | 11.37 | $10.58 | 85700 |
| 2022-07-06 | 11.50 | $10.36 | 150100 |
| 2022-07-05 | 11.63 | $10.38 | 63739 |
| 2022-07-01 | 11.75 | $10.94 | 186000 |
| 2022-06-30 | 11.86 | $10.87 | 85848 |
| 2022-06-29 | 11.95 | $11.00 | 144900 |
| 2022-06-28 | 12.05 | $11.13 | 77742 |
| 2022-06-27 | 12.15 | $11.11 | 149640 |
| 2022-06-24 | 12.24 | $11.21 | 25139 |
| 2022-06-23 | 12.32 | $11.26 | 80049 |
| 2022-06-22 | 12.40 | $11.54 | 131000 |
| 2022-06-21 | 12.47 | $11.67 | 186800 |
| 2022-06-17 | 12.52 | $11.51 | 151941 |
| 2022-06-16 | 12.57 | $11.56 | 80600 |
| 2022-06-15 | 12.61 | $11.86 | 57300 |
| 2022-06-14 | 12.66 | $11.56 | 149336 |
| 2022-06-13 | 12.70 | $11.63 | 133800 |
| 2022-06-10 | 12.74 | $12.11 | 66010 |
| 2022-06-09 | 12.73 | $12.46 | 70600 |
| 2022-06-08 | 12.72 | $12.73 | 51400 |
| 2022-06-07 | 12.69 | $13.01 | 127703 |
| 2022-06-06 | 12.64 | $13.01 | 53600 |
| 2022-06-03 | 12.60 | $12.90 | 104113 |
| 2022-06-02 | 12.57 | $13.03 | 170400 |
| 2022-06-01 | 12.56 | $12.78 | 98700 |
| 2022-05-31 | 12.55 | $12.93 | 84832 |
| 2022-05-27 | 12.52 | $13.05 | 48200 |
| 2022-05-26 | 12.49 | $12.97 | 73348 |
| 2022-05-25 | 12.48 | $12.87 | 248404 |
| 2022-05-24 | 12.46 | $12.79 | 144500 |
| 2022-05-23 | 12.44 | $12.90 | 685200 |
| 2022-05-20 | 12.43 | $12.64 | 226520 |
| 2022-05-19 | 12.44 | $12.54 | 411021 |
| 2022-05-18 | 12.47 | $12.45 | 91809 |
| 2022-05-17 | 12.50 | $12.75 | 68300 |
| 2022-05-16 | 12.51 | $12.44 | 69700 |
| 2022-05-13 | 12.53 | $12.34 | 135900 |
| 2022-05-12 | 12.56 | $12.07 | 107823 |
| 2022-05-11 | 12.61 | $12.13 | 373800 |
| 2022-05-10 | 12.65 | $12.16 | 145331 |
| 2022-05-09 | 12.68 | $11.99 | 112100 |
| 2022-05-06 | 12.73 | $12.22 | 217523 |
| 2022-05-05 | 12.77 | $12.35 | 89616 |
| 2022-05-04 | 12.79 | $12.79 | 133436 |
| 2022-05-03 | 12.80 | $12.59 | 72000 |
| 2022-05-02 | 12.83 | $12.42 | 165618 |
| 2022-04-29 | 12.88 | $12.48 | 188308 |
| 2022-04-28 | 12.92 | $12.58 | 128700 |
| 2022-04-27 | 12.97 | $12.50 | 150300 |
| 2022-04-26 | 13.02 | $12.43 | 91400 |
| 2022-04-25 | 13.06 | $12.75 | 214011 |
| 2022-04-22 | 13.09 | $12.86 | 111503 |
| 2022-04-21 | 13.11 | $13.02 | 251046 |
| 2022-04-20 | 13.12 | $13.11 | 225700 |
| 2022-04-19 | 13.14 | $12.98 | 50800 |
| 2022-04-18 | 13.16 | $12.90 | 70400 |
| 2022-04-14 | 13.19 | $12.95 | 108800 |
| 2022-04-13 | 13.21 | $13.04 | 68500 |
| 2022-04-12 | 13.23 | $12.83 | 56815 |
| 2022-04-11 | 13.24 | $12.89 | 117133 |
| 2022-04-08 | 13.24 | $12.95 | 97305 |
| 2022-04-07 | 13.23 | $12.89 | 104618 |
| 2022-04-06 | 13.23 | $12.88 | 70631 |
| 2022-04-05 | 13.23 | $12.99 | 82522 |
| 2022-04-04 | 13.20 | $13.19 | 50903 |
| 2022-04-01 | 13.14 | $13.40 | 31400 |
| 2022-03-31 | 13.09 | $13.29 | 63106 |
| 2022-03-30 | 13.08 | $13.51 | 85000 |
| 2022-03-29 | 13.08 | $13.56 | 115400 |
| 2022-03-28 | 13.06 | $13.28 | 127016 |
| 2022-03-25 | 13.08 | $13.19 | 61100 |
| 2022-03-24 | 13.12 | $13.28 | 51500 |
| 2022-03-23 | 13.14 | $13.28 | 109620 |
| 2022-03-22 | 13.18 | $13.50 | 170342 |
| 2022-03-21 | 13.21 | $13.33 | 174800 |
| 2022-03-18 | 13.26 | $13.50 | 297500 |
| 2022-03-17 | 13.31 | $13.47 | 67207 |
| 2022-03-16 | 13.37 | $13.41 | 78220 |
| 2022-03-15 | 13.43 | $13.01 | 77800 |
| 2022-03-14 | 13.50 | $12.93 | 116500 |
| 2022-03-11 | 13.58 | $12.74 | 130100 |
| 2022-03-10 | 13.69 | $12.77 | 71900 |
| 2022-03-09 | 13.79 | $12.97 | 212310 |
| 2022-03-08 | 13.88 | $12.34 | 124800 |
| 2022-03-07 | 14.00 | $12.01 | 180106 |
| 2022-03-04 | 14.13 | $12.46 | 253520 |
| 2022-03-03 | 14.25 | $13.06 | 101929 |
| 2022-03-02 | 14.33 | $13.41 | 90615 |
| 2022-03-01 | 14.39 | $13.28 | 224316 |
| 2022-02-28 | 14.46 | $13.63 | 179904 |
| 2022-02-25 | 14.50 | $14.02 | 105500 |
| 2022-02-24 | 14.52 | $13.60 | 244642 |
| 2022-02-23 | 14.56 | $14.07 | 90511 |
| 2022-02-22 | 14.57 | $14.19 | 83600 |
| 2022-02-18 | 14.58 | $14.40 | 69400 |
| 2022-02-17 | 14.58 | $14.45 | 186200 |
| 2022-02-16 | 14.60 | $14.68 | 52411 |
| 2022-02-15 | 14.60 | $14.59 | 83000 |
| 2022-02-14 | 14.61 | $14.38 | 110703 |
| 2022-02-11 | 14.64 | $14.56 | 100800 |
| 2022-02-10 | 14.66 | $14.84 | 221247 |
| 2022-02-09 | 14.67 | $14.94 | 163908 |
| 2022-02-08 | 14.66 | $14.76 | 96727 |
| 2022-02-07 | 14.66 | $14.66 | 61518 |
| 2022-02-04 | 14.67 | $14.70 | 76717 |
| 2022-02-03 | 14.66 | $14.74 | 97521 |
| 2022-02-02 | 14.65 | $14.74 | 140337 |
| 2022-02-01 | 14.64 | $14.63 | 67200 |
| 2022-01-31 | 14.63 | $14.58 | 106901 |
| 2022-01-28 | 14.63 | $14.45 | 130934 |
| 2022-01-27 | 14.62 | $14.44 | 80041 |
| 2022-01-26 | 14.62 | $14.33 | 465221 |
| 2022-01-25 | 14.62 | $14.35 | 125142 |
| 2022-01-24 | 14.62 | $14.37 | 304049 |
| 2022-01-21 | 14.62 | $14.50 | 92136 |
| 2022-01-20 | 14.61 | $14.69 | 152004 |
| 2022-01-19 | 14.58 | $14.81 | 75539 |
| 2022-01-18 | 14.54 | $14.80 | 129725 |
| 2022-01-14 | 14.50 | $14.97 | 86300 |
| 2022-01-13 | 14.46 | $14.93 | 143700 |
| 2022-01-12 | 14.42 | $14.95 | 90200 |
| 2022-01-11 | 14.37 | $14.89 | 52232 |
| 2022-01-10 | 14.32 | $14.73 | 141600 |
| 2022-01-07 | 14.29 | $14.74 | 83711 |
| 2022-01-06 | 14.25 | $14.54 | 89700 |
| 2022-01-05 | 14.24 | $14.54 | 175300 |
| 2022-01-04 | 14.21 | $14.57 | 498600 |
| 2022-01-03 | 14.18 | $14.50 | 114239 |
| 2021-12-31 | 14.15 | $14.42 | 55745 |
| 2021-12-30 | 14.12 | $14.39 | 505700 |
| 2021-12-29 | 14.09 | $14.42 | 176700 |
| 2021-12-28 | 14.06 | $14.37 | 79015 |
| 2021-12-27 | 14.04 | $14.35 | 142000 |
| 2021-12-23 | 14.01 | $14.26 | 55003 |
| 2021-12-22 | 14.01 | $14.27 | 35221 |
| 2021-12-21 | 14.00 | $14.15 | 181000 |
| 2021-12-20 | 14.00 | $13.98 | 42800 |
| 2021-12-17 | 14.00 | $14.00 | 49718 |
| 2021-12-16 | 14.01 | $14.15 | 288335 |
| 2021-12-15 | 14.01 | $14.14 | 100700 |
| 2021-12-14 | 14.01 | $13.97 | 51000 |
| 2021-12-13 | 14.03 | $13.96 | 39000 |
| 2021-12-10 | 14.04 | $14.08 | 83533 |
| 2021-12-09 | 14.06 | $14.01 | 25000 |
| 2021-12-08 | 14.07 | $14.17 | 21033 |
| 2021-12-07 | 14.09 | $14.11 | 58331 |
| 2021-12-06 | 14.11 | $13.99 | 44122 |
| 2021-12-03 | 14.13 | $13.82 | 86100 |
| 2021-12-02 | 14.16 | $13.90 | 99223 |
| 2021-12-01 | 14.19 | $13.76 | 87248 |
| 2021-11-30 | 14.22 | $13.82 | 109700 |
| 2021-11-29 | 14.25 | $13.86 | 37404 |
| 2021-11-26 | 14.27 | $13.81 | 76100 |
| 2021-11-24 | 14.30 | $14.15 | 63900 |
| 2021-11-23 | 14.31 | $14.16 | 176813 |
| 2021-11-22 | 14.32 | $14.09 | 33733 |
| 2021-11-19 | 14.33 | $14.01 | 39014 |
| 2021-11-18 | 14.34 | $14.19 | 26027 |
| 2021-11-17 | 14.35 | $14.20 | 62200 |
| 2021-11-16 | 14.35 | $14.20 | 54049 |
| 2021-11-15 | 14.35 | $14.24 | 71033 |
| 2021-11-12 | 14.35 | $14.32 | 45300 |
| 2021-11-11 | 14.34 | $14.35 | 59500 |
| 2021-11-10 | 14.33 | $14.33 | 264223 |
| 2021-11-09 | 14.32 | $14.44 | 64400 |
| 2021-11-08 | 14.29 | $14.46 | 37316 |
| 2021-11-05 | 14.27 | $14.49 | 41200 |
| 2021-11-04 | 14.24 | $14.44 | 28710 |
| 2021-11-03 | 14.21 | $14.46 | 54200 |
| 2021-11-02 | 14.18 | $14.34 | 39500 |
| 2021-11-01 | 14.16 | $14.37 | 44427 |
| 2021-10-29 | 14.15 | $14.29 | 60428 |
| 2021-10-28 | 14.13 | $14.48 | 34617 |
| 2021-10-27 | 14.10 | $14.39 | 43905 |
| 2021-10-26 | 14.08 | $14.33 | 44000 |
| 2021-10-25 | 14.06 | $14.27 | 57600 |
| 2021-10-22 | 14.06 | $14.29 | 87231 |
| 2021-10-21 | 14.06 | $14.23 | 345500 |
| 2021-10-20 | 14.06 | $14.26 | 41843 |
| 2021-10-19 | 14.07 | $14.23 | 30546 |
| 2021-10-18 | 14.07 | $14.16 | 194421 |
| 2021-10-15 | 14.06 | $14.21 | 30300 |
| 2021-10-14 | 14.07 | $14.17 | 50200 |
| 2021-10-13 | 14.10 | $14.06 | 48000 |
| 2021-10-12 | 14.13 | $13.94 | 61500 |
| 2021-10-11 | 14.16 | $13.89 | 53723 |
| 2021-10-08 | 14.20 | $13.92 | 96100 |
| 2021-10-07 | 14.22 | $13.91 | 106300 |
| 2021-10-06 | 14.26 | $13.88 | 484421 |
| 2021-10-05 | 14.29 | $14.01 | 123600 |
| 2021-10-04 | 14.33 | $13.99 | 55100 |
| 2021-10-01 | 14.37 | $14.01 | 325800 |
| 2021-09-30 | 14.41 | $13.90 | 91029 |
| 2021-09-29 | 14.47 | $13.92 | 40340 |
| 2021-09-28 | 14.51 | $14.01 | 92300 |
| 2021-09-27 | 14.56 | $14.28 | 59500 |
| 2021-09-24 | 14.59 | $14.18 | 44010 |
| 2021-09-23 | 14.62 | $14.33 | 50915 |
| 2021-09-22 | 14.65 | $14.35 | 53400 |
| 2021-09-21 | 14.67 | $14.21 | 591400 |
| 2021-09-20 | 14.70 | $14.11 | 93300 |
| 2021-09-17 | 14.74 | $14.40 | 52804 |
| 2021-09-16 | 14.76 | $14.64 | 54412 |
| 2021-09-15 | 14.77 | $14.66 | 29600 |
| 2021-09-14 | 14.78 | $14.59 | 38111 |
| 2021-09-13 | 14.80 | $14.64 | 74325 |
| 2021-09-10 | 14.83 | $14.46 | 49708 |
| 2021-09-09 | 14.85 | $14.57 | 22300 |
| 2021-09-08 | 14.87 | $14.60 | 211200 |
| 2021-09-07 | 14.88 | $14.71 | 175100 |
| 2021-09-03 | 14.89 | $14.84 | 44000 |
| 2021-09-02 | 14.88 | $14.88 | 203800 |
| 2021-09-01 | 14.88 | $14.93 | 72623 |
| 2021-08-31 | 14.87 | $14.87 | 55400 |
| 2021-08-30 | 14.86 | $14.90 | 123000 |
| 2021-08-27 | 14.85 | $14.91 | 47086 |
| 2021-08-26 | 14.84 | $14.76 | 96000 |
| 2021-08-25 | 14.84 | $14.87 | 98700 |
| 2021-08-24 | 14.83 | $14.89 | 81921 |
| 2021-08-23 | 14.82 | $14.86 | 399300 |
| 2021-08-20 | 14.81 | $14.80 | 32000 |
| 2021-08-19 | 14.79 | $14.75 | 70900 |
| 2021-08-18 | 14.78 | $14.90 | 45700 |
| 2021-08-17 | 14.76 | $14.88 | 86400 |
| 2021-08-16 | 14.73 | $15.05 | 40500 |
| 2021-08-13 | 14.68 | $15.09 | 261706 |
| 2021-08-12 | 14.64 | $14.97 | 89721 |
| 2021-08-11 | 14.62 | $14.94 | 84322 |
| 2021-08-10 | 14.61 | $14.82 | 67000 |
| 2021-08-09 | 14.60 | $14.81 | 322200 |
| 2021-08-06 | 14.59 | $14.78 | 30500 |
| 2021-08-05 | 14.58 | $14.79 | 19300 |
| 2021-08-04 | 14.56 | $14.74 | 41200 |
| 2021-08-03 | 14.55 | $14.73 | 49820 |
| 2021-08-02 | 14.54 | $14.69 | 102800 |
| 2021-07-30 | 14.53 | $14.67 | 42417 |
| 2021-07-29 | 14.53 | $14.75 | 31139 |
| 2021-07-28 | 14.51 | $14.69 | 112300 |
| 2021-07-27 | 14.51 | $14.65 | 57402 |
| 2021-07-26 | 14.50 | $14.65 | 34800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.09
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
13.39
Maximum
19.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.09 | $19.46 | 49003 |
| 2026-07-21 | 19.05 | $19.27 | 78712 |
| 2026-07-20 | 19.03 | $19.03 | 300023 |
| 2026-07-17 | 19.03 | $19.23 | 64300 |
| 2026-07-16 | 19.01 | $19.21 | 107200 |
| 2026-07-15 | 18.99 | $19.24 | 231634 |
| 2026-07-14 | 18.96 | $19.02 | 198978 |
| 2026-07-13 | 18.96 | $18.86 | 46100 |
| 2026-07-10 | 18.97 | $18.84 | 63200 |
| 2026-07-09 | 18.98 | $18.74 | 93846 |
| 2026-07-08 | 19.00 | $18.72 | 62400 |
| 2026-07-07 | 19.03 | $18.83 | 89507 |
| 2026-07-06 | 19.06 | $18.93 | 82500 |
| 2026-07-02 | 19.07 | $18.75 | 227005 |
| 2026-07-01 | 19.10 | $18.50 | 122435 |
| 2026-06-30 | 19.17 | $18.55 | 792400 |
| 2026-06-29 | 19.23 | $18.57 | 184504 |
| 2026-06-26 | 19.30 | $18.53 | 87634 |
| 2026-06-25 | 19.38 | $18.66 | 159400 |
| 2026-06-24 | 19.46 | $19.10 | 129800 |
| 2026-06-23 | 19.49 | $19.20 | 183700 |
| 2026-06-22 | 19.52 | $19.58 | 147300 |
| 2026-06-18 | 19.52 | $19.42 | 208200 |
| 2026-06-17 | 19.53 | $19.58 | 86229 |
| 2026-06-16 | 19.52 | $19.80 | 75900 |
| 2026-06-15 | 19.49 | $19.73 | 97202 |
| 2026-06-12 | 19.47 | $19.82 | 130100 |
| 2026-06-11 | 19.43 | $19.66 | 153722 |
| 2026-06-10 | 19.41 | $19.11 | 86900 |
| 2026-06-09 | 19.44 | $19.34 | 169122 |
| 2026-06-08 | 19.45 | $19.25 | 92327 |
| 2026-06-05 | 19.47 | $19.19 | 69600 |
| 2026-06-04 | 19.50 | $19.68 | 73000 |
| 2026-06-03 | 19.48 | $19.45 | 95607 |
| 2026-06-02 | 19.49 | $19.68 | 84200 |
| 2026-06-01 | 19.47 | $19.63 | 122100 |
| 2026-05-29 | 19.45 | $19.63 | 144504 |
| 2026-05-28 | 19.43 | $19.62 | 103806 |
| 2026-05-27 | 19.41 | $19.73 | 73648 |
| 2026-05-26 | 19.38 | $19.90 | 73643 |
| 2026-05-22 | 19.32 | $19.67 | 58645 |
| 2026-05-21 | 19.28 | $19.81 | 102400 |
| 2026-05-20 | 19.23 | $19.68 | 185734 |
| 2026-05-19 | 19.18 | $19.35 | 104800 |
| 2026-05-18 | 19.16 | $19.60 | 115915 |
| 2026-05-15 | 19.12 | $19.21 | 86609 |
| 2026-05-14 | 19.11 | $19.47 | 79700 |
| 2026-05-13 | 19.07 | $19.44 | 133447 |
| 2026-05-12 | 19.03 | $19.35 | 137726 |
| 2026-05-11 | 19.00 | $19.51 | 155110 |
| 2026-05-08 | 18.94 | $19.45 | 70930 |
| 2026-05-07 | 18.89 | $19.18 | 119422 |
| 2026-05-06 | 18.86 | $19.46 | 305600 |
| 2026-05-05 | 18.80 | $19.09 | 133700 |
| 2026-05-04 | 18.76 | $18.79 | 92441 |
| 2026-05-01 | 18.76 | $19.05 | 159700 |
| 2026-04-30 | 18.73 | $19.02 | 56300 |
| 2026-04-29 | 18.70 | $18.63 | 100000 |
| 2026-04-28 | 18.71 | $18.88 | 74831 |
| 2026-04-27 | 18.69 | $18.91 | 86313 |
| 2026-04-24 | 18.67 | $18.89 | 170300 |
| 2026-04-23 | 18.64 | $18.79 | 154228 |
| 2026-04-22 | 18.63 | $18.99 | 158027 |
| 2026-04-21 | 18.59 | $18.98 | 142246 |
| 2026-04-20 | 18.55 | $19.23 | 348123 |
| 2026-04-17 | 18.48 | $19.33 | 119500 |
| 2026-04-16 | 18.39 | $19.13 | 347900 |
| 2026-04-15 | 18.31 | $19.14 | 304100 |
| 2026-04-14 | 18.22 | $19.15 | 176512 |
| 2026-04-13 | 18.13 | $18.98 | 198340 |
| 2026-04-10 | 18.04 | $18.75 | 139709 |
| 2026-04-09 | 17.96 | $18.81 | 203301 |
| 2026-04-08 | 17.87 | $18.74 | 163300 |
| 2026-04-07 | 17.78 | $18.23 | 142300 |
| 2026-04-06 | 17.73 | $18.17 | 178639 |
| 2026-04-02 | 17.69 | $17.97 | 234415 |
| 2026-04-01 | 17.66 | $18.02 | 136861 |
| 2026-03-31 | 17.62 | $17.81 | 291800 |
| 2026-03-30 | 17.60 | $17.20 | 182100 |
| 2026-03-27 | 17.64 | $17.11 | 101595 |
| 2026-03-26 | 17.70 | $17.20 | 110134 |
| 2026-03-25 | 17.75 | $17.51 | 110400 |
| 2026-03-24 | 17.78 | $17.23 | 203306 |
| 2026-03-23 | 17.84 | $17.43 | 245500 |
| 2026-03-20 | 17.88 | $17.22 | 220100 |
| 2026-03-19 | 17.95 | $17.77 | 198859 |
| 2026-03-18 | 17.97 | $17.61 | 228107 |
| 2026-03-17 | 18.00 | $17.85 | 225300 |
| 2026-03-16 | 18.02 | $17.67 | 102712 |
| 2026-03-13 | 18.06 | $17.32 | 171011 |
| 2026-03-12 | 18.13 | $17.46 | 221706 |
| 2026-03-11 | 18.21 | $17.81 | 151700 |
| 2026-03-10 | 18.25 | $17.77 | 129523 |
| 2026-03-09 | 18.30 | $17.73 | 638300 |
| 2026-03-06 | 18.36 | $17.73 | 378500 |
| 2026-03-05 | 18.42 | $17.77 | 493300 |
| 2026-03-04 | 18.49 | $18.10 | 418700 |
| 2026-03-03 | 18.53 | $17.98 | 580912 |
| 2026-03-02 | 18.59 | $18.51 | 343479 |
| 2026-02-27 | 18.60 | $18.74 | 298119 |
| 2026-02-26 | 18.58 | $18.95 | 242900 |
| 2026-02-25 | 18.55 | $18.93 | 193000 |
| 2026-02-24 | 18.51 | $18.71 | 252038 |
| 2026-02-23 | 18.48 | $18.67 | 361516 |
| 2026-02-20 | 18.46 | $18.83 | 237000 |
| 2026-02-19 | 18.43 | $18.64 | 144400 |
| 2026-02-18 | 18.40 | $18.65 | 421100 |
| 2026-02-17 | 18.38 | $18.61 | 343900 |
| 2026-02-13 | 18.35 | $18.45 | 739400 |
| 2026-02-12 | 18.34 | $18.54 | 2.0M |
| 2026-02-11 | 18.32 | $18.75 | 605400 |
| 2026-02-10 | 18.28 | $18.66 | 906000 |
| 2026-02-09 | 18.24 | $18.77 | 940400 |
| 2026-02-06 | 18.18 | $18.62 | 440009 |
| 2026-02-05 | 18.13 | $18.24 | 482119 |
| 2026-02-04 | 18.12 | $18.64 | 343200 |
| 2026-02-03 | 18.07 | $18.61 | 529325 |
| 2026-02-02 | 18.01 | $18.49 | 244400 |
| 2026-01-30 | 17.96 | $18.36 | 262700 |
| 2026-01-29 | 17.92 | $18.69 | 362149 |
| 2026-01-28 | 17.84 | $18.48 | 285100 |
| 2026-01-27 | 17.77 | $18.54 | 384501 |
| 2026-01-26 | 17.69 | $18.15 | 233600 |
| 2026-01-23 | 17.64 | $18.02 | 326630 |
| 2026-01-22 | 17.60 | $17.94 | 273111 |
| 2026-01-21 | 17.56 | $17.81 | 316836 |
| 2026-01-20 | 17.54 | $17.58 | 618965 |
| 2026-01-16 | 17.53 | $17.75 | 332948 |
| 2026-01-15 | 17.51 | $17.70 | 186500 |
| 2026-01-14 | 17.49 | $17.81 | 216533 |
| 2026-01-13 | 17.45 | $17.65 | 180200 |
| 2026-01-12 | 17.43 | $17.72 | 249500 |
| 2026-01-09 | 17.40 | $17.60 | 205147 |
| 2026-01-08 | 17.38 | $17.61 | 394400 |
| 2026-01-07 | 17.36 | $17.60 | 249200 |
| 2026-01-06 | 17.33 | $17.84 | 396300 |
| 2026-01-05 | 17.28 | $17.86 | 403600 |
| 2026-01-02 | 17.22 | $17.80 | 708900 |
| 2025-12-31 | 17.16 | $17.50 | 193410 |
| 2025-12-30 | 17.12 | $17.56 | 357505 |
| 2025-12-29 | 17.08 | $17.44 | 276831 |
| 2025-12-26 | 17.04 | $17.52 | 221701 |
| 2025-12-24 | 16.99 | $17.48 | 123033 |
| 2025-12-23 | 16.93 | $17.45 | 389132 |
| 2025-12-22 | 16.88 | $17.39 | 438700 |
| 2025-12-19 | 16.83 | $17.22 | 301105 |
| 2025-12-18 | 16.79 | $17.12 | 287500 |
| 2025-12-17 | 16.75 | $17.11 | 306198 |
| 2025-12-16 | 16.71 | $17.05 | 320100 |
| 2025-12-15 | 16.68 | $17.03 | 307853 |
| 2025-12-12 | 16.64 | $16.89 | 374545 |
| 2025-12-11 | 16.61 | $17.21 | 473444 |
| 2025-12-10 | 16.55 | $17.00 | 390200 |
| 2025-12-09 | 16.50 | $16.79 | 156800 |
| 2025-12-08 | 16.47 | $16.81 | 140914 |
| 2025-12-05 | 16.44 | $16.78 | 107500 |
| 2025-12-04 | 16.40 | $16.76 | 88100 |
| 2025-12-03 | 16.36 | $16.73 | 481809 |
| 2025-12-02 | 16.33 | $16.71 | 176804 |
| 2025-12-01 | 16.29 | $16.57 | 91038 |
| 2025-11-28 | 16.26 | $16.57 | 30518 |
| 2025-11-26 | 16.22 | $16.50 | 115945 |
| 2025-11-25 | 16.19 | $16.30 | 113503 |
| 2025-11-24 | 16.18 | $15.99 | 111912 |
| 2025-11-21 | 16.20 | $16.06 | 117374 |
| 2025-11-20 | 16.22 | $15.81 | 182300 |
| 2025-11-19 | 16.26 | $16.05 | 115100 |
| 2025-11-18 | 16.28 | $16.13 | 182361 |
| 2025-11-17 | 16.30 | $16.33 | 180734 |
| 2025-11-14 | 16.29 | $16.54 | 108500 |
| 2025-11-13 | 16.27 | $16.62 | 218700 |
| 2025-11-12 | 16.23 | $16.61 | 173713 |
| 2025-11-11 | 16.19 | $16.55 | 123219 |
| 2025-11-10 | 16.15 | $16.45 | 215839 |
| 2025-11-07 | 16.12 | $16.30 | 321913 |
| 2025-11-06 | 16.10 | $16.15 | 119949 |
| 2025-11-05 | 16.10 | $16.14 | 161000 |
| 2025-11-04 | 16.09 | $15.97 | 158409 |
| 2025-11-03 | 16.11 | $16.15 | 269200 |
| 2025-10-31 | 16.10 | $16.12 | 143215 |
| 2025-10-30 | 16.10 | $16.18 | 90400 |
| 2025-10-29 | 16.09 | $16.25 | 105524 |
| 2025-10-28 | 16.07 | $16.30 | 209646 |
| 2025-10-27 | 16.05 | $16.29 | 95836 |
| 2025-10-24 | 16.02 | $16.15 | 94600 |
| 2025-10-23 | 16.01 | $16.13 | 84347 |
| 2025-10-22 | 16.00 | $15.93 | 192720 |
| 2025-10-21 | 16.01 | $15.78 | 244900 |
| 2025-10-20 | 16.03 | $15.91 | 100944 |
| 2025-10-17 | 16.04 | $15.94 | 73539 |
| 2025-10-16 | 16.05 | $16.00 | 301100 |
| 2025-10-15 | 16.06 | $15.98 | 120718 |
| 2025-10-14 | 16.07 | $16.01 | 1.0M |
| 2025-10-13 | 16.07 | $15.94 | 118810 |
| 2025-10-10 | 16.09 | $15.77 | 284418 |
| 2025-10-09 | 16.12 | $15.93 | 199755 |
| 2025-10-08 | 16.14 | $16.07 | 225700 |
| 2025-10-07 | 16.15 | $16.04 | 170300 |
| 2025-10-06 | 16.16 | $16.17 | 204031 |
| 2025-10-03 | 16.16 | $16.22 | 446500 |
| 2025-10-02 | 16.15 | $16.12 | 522700 |
| 2025-10-01 | 16.16 | $16.23 | 558400 |
| 2025-09-30 | 16.15 | $16.15 | 780149 |
| 2025-09-29 | 16.15 | $16.06 | 1.1M |
| 2025-09-26 | 16.16 | $16.09 | 2.5M |
| 2025-09-25 | 16.16 | $15.93 | 924100 |
| 2025-09-24 | 16.19 | $16.27 | 97000 |
| 2025-09-23 | 16.18 | $16.27 | 258600 |
| 2025-09-22 | 16.17 | $16.24 | 160432 |
| 2025-09-19 | 16.16 | $16.12 | 288435 |
| 2025-09-18 | 16.17 | $16.23 | 175700 |
| 2025-09-17 | 16.16 | $16.27 | 207000 |
| 2025-09-16 | 16.15 | $16.37 | 221407 |
| 2025-09-15 | 16.13 | $16.44 | 193400 |
| 2025-09-12 | 16.10 | $16.24 | 197600 |
| 2025-09-11 | 16.08 | $16.25 | 380100 |
| 2025-09-10 | 16.06 | $16.05 | 255612 |
| 2025-09-09 | 16.06 | $16.04 | 142705 |
| 2025-09-08 | 16.07 | $16.11 | 167434 |
| 2025-09-05 | 16.06 | $15.99 | 147026 |
| 2025-09-04 | 16.07 | $15.97 | 278500 |
| 2025-09-03 | 16.08 | $15.82 | 264800 |
| 2025-09-02 | 16.11 | $15.83 | 247307 |
| 2025-08-29 | 16.14 | $16.01 | 223300 |
| 2025-08-28 | 16.15 | $16.09 | 214409 |
| 2025-08-27 | 16.16 | $16.14 | 357707 |
| 2025-08-26 | 16.16 | $16.34 | 447772 |
| 2025-08-25 | 16.14 | $16.42 | 178341 |
| 2025-08-22 | 16.11 | $16.67 | 301700 |
| 2025-08-21 | 16.05 | $16.39 | 553300 |
| 2025-08-20 | 16.01 | $16.42 | 398500 |
| 2025-08-19 | 15.97 | $16.29 | 372400 |
| 2025-08-18 | 15.94 | $16.27 | 274719 |
| 2025-08-15 | 15.90 | $16.45 | 164428 |
| 2025-08-14 | 15.85 | $16.39 | 434600 |
| 2025-08-13 | 15.79 | $16.39 | 274100 |
| 2025-08-12 | 15.72 | $16.22 | 187613 |
| 2025-08-11 | 15.67 | $16.01 | 220137 |
| 2025-08-08 | 15.64 | $15.99 | 209568 |
| 2025-08-07 | 15.60 | $15.86 | 352949 |
| 2025-08-06 | 15.57 | $15.67 | 532508 |
| 2025-08-05 | 15.56 | $15.55 | 210610 |
| 2025-08-04 | 15.56 | $15.49 | 160920 |
| 2025-08-01 | 15.57 | $15.26 | 847605 |
| 2025-07-31 | 15.60 | $15.32 | 447711 |
| 2025-07-30 | 15.63 | $15.38 | 308348 |
| 2025-07-29 | 15.66 | $15.68 | 391300 |
| 2025-07-28 | 15.66 | $15.64 | 388100 |
| 2025-07-25 | 15.66 | $15.96 | 154612 |
| 2025-07-24 | 15.63 | $15.98 | 167400 |
| 2025-07-23 | 15.59 | $16.13 | 210832 |
| 2025-07-22 | 15.53 | $15.80 | 257107 |
| 2025-07-21 | 15.51 | $15.65 | 642400 |
| 2025-07-18 | 15.49 | $15.53 | 181700 |
| 2025-07-17 | 15.49 | $15.47 | 326100 |
| 2025-07-16 | 15.49 | $15.50 | 406300 |
| 2025-07-15 | 15.49 | $15.35 | 438014 |
| 2025-07-14 | 15.50 | $15.62 | 384300 |
| 2025-07-11 | 15.49 | $15.65 | 285600 |
| 2025-07-10 | 15.47 | $15.70 | 317600 |
| 2025-07-09 | 15.45 | $15.74 | 260346 |
| 2025-07-08 | 15.42 | $15.59 | 268200 |
| 2025-07-07 | 15.40 | $15.40 | 424100 |
| 2025-07-03 | 15.40 | $15.59 | 159407 |
| 2025-07-02 | 15.38 | $15.55 | 287811 |
| 2025-07-01 | 15.36 | $15.53 | 430000 |
| 2025-06-30 | 15.34 | $15.54 | 737647 |
| 2025-06-27 | 15.32 | $15.48 | 399545 |
| 2025-06-26 | 15.31 | $15.33 | 600209 |
| 2025-06-25 | 15.30 | $15.45 | 532530 |
| 2025-06-24 | 15.29 | $15.53 | 535900 |
| 2025-06-23 | 15.26 | $15.40 | 471700 |
| 2025-06-20 | 15.25 | $15.28 | 557800 |
| 2025-06-18 | 15.24 | $15.37 | 329108 |
| 2025-06-17 | 15.23 | $15.32 | 611805 |
| 2025-06-16 | 15.22 | $15.45 | 359957 |
| 2025-06-13 | 15.20 | $15.44 | 242700 |
| 2025-06-12 | 15.17 | $15.50 | 1.7M |
| 2025-06-11 | 15.14 | $15.35 | 480068 |
| 2025-06-10 | 15.11 | $15.39 | 267900 |
| 2025-06-09 | 15.08 | $15.39 | 292000 |
| 2025-06-06 | 15.05 | $15.33 | 863000 |
| 2025-06-05 | 15.02 | $15.33 | 714829 |
| 2025-06-04 | 14.99 | $15.29 | 959700 |
| 2025-06-03 | 14.96 | $15.26 | 533900 |
| 2025-06-02 | 14.93 | $15.46 | 523011 |
| 2025-05-30 | 14.87 | $15.20 | 499901 |
| 2025-05-29 | 14.84 | $15.24 | 310844 |
| 2025-05-28 | 14.79 | $15.10 | 313509 |
| 2025-05-27 | 14.76 | $15.19 | 443736 |
| 2025-05-23 | 14.72 | $15.17 | 626942 |
| 2025-05-22 | 14.67 | $15.19 | 490933 |
| 2025-05-21 | 14.61 | $15.19 | 656200 |
| 2025-05-20 | 14.55 | $15.23 | 1.7M |
| 2025-05-19 | 14.48 | $15.10 | 314639 |
| 2025-05-16 | 14.42 | $14.93 | 281800 |
| 2025-05-15 | 14.36 | $14.88 | 513000 |
| 2025-05-14 | 14.31 | $14.76 | 376100 |
| 2025-05-13 | 14.26 | $14.69 | 744900 |
| 2025-05-12 | 14.22 | $14.58 | 812738 |
| 2025-05-09 | 14.18 | $14.62 | 1.0M |
| 2025-05-08 | 14.13 | $14.52 | 886640 |
| 2025-05-07 | 14.09 | $14.56 | 466400 |
| 2025-05-06 | 14.04 | $14.62 | 426400 |
| 2025-05-05 | 13.98 | $14.54 | 473669 |
| 2025-05-02 | 13.92 | $14.52 | 696595 |
| 2025-05-01 | 13.86 | $14.36 | 1.1M |
| 2025-04-30 | 13.81 | $14.33 | 1.3M |
| 2025-04-29 | 13.75 | $14.47 | 3.7M |
| 2025-04-28 | 13.68 | $14.44 | 266536 |
| 2025-04-25 | 13.60 | $14.26 | 325500 |
| 2025-04-24 | 13.53 | $14.24 | 307505 |
| 2025-04-23 | 13.45 | $14.05 | 340202 |
| 2025-04-22 | 13.39 | $14.04 | 478937 |
| 2025-04-21 | 13.32 | $13.72 | 645000 |
| 2025-04-17 | 13.28 | $13.78 | 375420 |
| 2025-04-16 | 13.23 | $13.57 | 362002 |
| 2025-04-15 | 13.19 | $13.53 | 2.2M |
| 2025-04-14 | 13.16 | $13.39 | 158400 |
| 2025-04-11 | 13.13 | $13.24 | 124433 |
| 2025-04-10 | 13.12 | $12.78 | 208142 |
| 2025-04-09 | 13.16 | $12.96 | 391105 |
| 2025-04-08 | 13.18 | $12.08 | 230000 |
| 2025-04-07 | 13.29 | $12.15 | 379413 |
| 2025-04-04 | 13.41 | $12.35 | 750148 |
| 2025-04-03 | 13.53 | $13.41 | 348700 |
| 2025-04-02 | 13.54 | $13.64 | 474774 |
| 2025-04-01 | 13.53 | $13.59 | 198220 |
| 2025-03-31 | 13.52 | $13.57 | 235235 |
| 2025-03-28 | 13.52 | $13.66 | 127910 |
| 2025-03-27 | 13.50 | $13.72 | 117512 |
| 2025-03-26 | 13.48 | $13.77 | 146400 |
| 2025-03-25 | 13.45 | $13.86 | 406302 |
| 2025-03-24 | 13.41 | $13.77 | 143415 |
| 2025-03-21 | 13.37 | $13.70 | 119126 |
| 2025-03-20 | 13.33 | $13.76 | 181658 |
| 2025-03-19 | 13.29 | $13.94 | 198148 |
| 2025-03-18 | 13.22 | $13.94 | 466022 |
| 2025-03-17 | 13.14 | $13.80 | 592000 |
| 2025-03-14 | 13.07 | $13.70 | 399673 |
| 2025-03-13 | 13.01 | $13.44 | 1.4M |
| 2025-03-12 | 12.96 | $13.49 | 219745 |
| 2025-03-11 | 12.91 | $13.47 | 323200 |
| 2025-03-10 | 12.85 | $13.46 | 612216 |
| 2025-03-07 | 12.78 | $13.69 | 362500 |
| 2025-03-06 | 12.69 | $13.37 | 330104 |
| 2025-03-05 | 12.61 | $13.37 | 343900 |
| 2025-03-04 | 12.53 | $13.06 | 252441 |
| 2025-03-03 | 12.48 | $12.99 | 123215 |
| 2025-02-28 | 12.43 | $12.80 | 85027 |
| 2025-02-27 | 12.39 | $12.80 | 55706 |
| 2025-02-26 | 12.34 | $12.90 | 95820 |
| 2025-02-25 | 12.28 | $12.87 | 325536 |
| 2025-02-24 | 12.22 | $12.58 | 111621 |
| 2025-02-21 | 12.19 | $12.54 | 62600 |
| 2025-02-20 | 12.15 | $12.59 | 81817 |
| 2025-02-19 | 12.10 | $12.48 | 68508 |
| 2025-02-18 | 12.06 | $12.57 | 190444 |
| 2025-02-14 | 12.01 | $12.41 | 50500 |
| 2025-02-13 | 11.97 | $12.39 | 17700 |
| 2025-02-12 | 11.92 | $12.37 | 96044 |
| 2025-02-11 | 11.87 | $12.26 | 34100 |
| 2025-02-10 | 11.83 | $12.15 | 28000 |
| 2025-02-07 | 11.80 | $12.05 | 197400 |
| 2025-02-06 | 11.77 | $12.13 | 65900 |
| 2025-02-05 | 11.74 | $12.02 | 44722 |
| 2025-02-04 | 11.71 | $11.93 | 62800 |
| 2025-02-03 | 11.68 | $11.74 | 50000 |
| 2025-01-31 | 11.68 | $11.94 | 77700 |
| 2025-01-30 | 11.65 | $12.02 | 62700 |
| 2025-01-29 | 11.61 | $11.95 | 75930 |
| 2025-01-28 | 11.57 | $11.94 | 61014 |
| 2025-01-27 | 11.53 | $11.93 | 125030 |
| 2025-01-24 | 11.49 | $11.83 | 55322 |
| 2025-01-23 | 11.46 | $11.79 | 38821 |
| 2025-01-22 | 11.42 | $11.71 | 28653 |
| 2025-01-21 | 11.39 | $11.76 | 108000 |
| 2025-01-17 | 11.35 | $11.52 | 128036 |
| 2025-01-16 | 11.33 | $11.49 | 125100 |
| 2025-01-15 | 11.32 | $11.44 | 39200 |
| 2025-01-14 | 11.31 | $11.24 | 127600 |
| 2025-01-13 | 11.31 | $11.13 | 59000 |
| 2025-01-10 | 11.33 | $11.08 | 94412 |
| 2025-01-08 | 11.36 | $11.23 | 45200 |
| 2025-01-07 | 11.37 | $11.35 | 103100 |
| 2025-01-06 | 11.37 | $11.40 | 76900 |
| 2025-01-03 | 11.37 | $11.29 | 78500 |
| 2025-01-02 | 11.38 | $11.21 | 71000 |
| 2024-12-31 | 11.40 | $11.26 | 76536 |
| 2024-12-30 | 11.41 | $11.24 | 134400 |
| 2024-12-27 | 11.43 | $11.27 | 67511 |
| 2024-12-26 | 11.45 | $11.27 | 80014 |
| 2024-12-24 | 11.47 | $11.27 | 90200 |
| 2024-12-23 | 11.49 | $11.19 | 109802 |
| 2024-12-20 | 11.52 | $11.12 | 134746 |
| 2024-12-19 | 11.56 | $11.07 | 71206 |
| 2024-12-18 | 11.61 | $11.08 | 117800 |
| 2024-12-17 | 11.67 | $11.32 | 76332 |
| 2024-12-16 | 11.70 | $11.45 | 121217 |
| 2024-12-13 | 11.73 | $11.50 | 58400 |
| 2024-12-12 | 11.76 | $11.73 | 49600 |
| 2024-12-11 | 11.76 | $11.88 | 55500 |
| 2024-12-10 | 11.75 | $11.89 | 83231 |
| 2024-12-09 | 11.73 | $11.90 | 61800 |
| 2024-12-06 | 11.71 | $11.89 | 47300 |
| 2024-12-05 | 11.69 | $11.94 | 47646 |
| 2024-12-04 | 11.67 | $11.73 | 50800 |
| 2024-12-03 | 11.66 | $11.64 | 94100 |
| 2024-12-02 | 11.66 | $11.65 | 39344 |
| 2024-11-29 | 11.66 | $11.70 | 28900 |
| 2024-11-27 | 11.66 | $11.57 | 63200 |
| 2024-11-26 | 11.67 | $11.47 | 115905 |
| 2024-11-25 | 11.69 | $11.58 | 58219 |
| 2024-11-22 | 11.70 | $11.50 | 70600 |
| 2024-11-21 | 11.72 | $11.57 | 23500 |
| 2024-11-20 | 11.74 | $11.63 | 45831 |
| 2024-11-19 | 11.75 | $11.65 | 20732 |
| 2024-11-18 | 11.76 | $11.64 | 52923 |
| 2024-11-15 | 11.78 | $11.54 | 38535 |
| 2024-11-14 | 11.80 | $11.41 | 35400 |
| 2024-11-13 | 11.84 | $11.36 | 30500 |
| 2024-11-12 | 11.89 | $11.44 | 28300 |
| 2024-11-11 | 11.94 | $11.66 | 48602 |
| 2024-11-08 | 11.97 | $11.66 | 40600 |
| 2024-11-07 | 12.00 | $11.87 | 36549 |
| 2024-11-06 | 12.02 | $11.74 | 40106 |
| 2024-11-05 | 12.04 | $12.09 | 42117 |
| 2024-11-04 | 12.04 | $12.02 | 88643 |
| 2024-11-01 | 12.04 | $11.88 | 94800 |
| 2024-10-31 | 12.06 | $11.86 | 34800 |
| 2024-10-30 | 12.08 | $11.92 | 23600 |
| 2024-10-29 | 12.10 | $11.96 | 13427 |
| 2024-10-28 | 12.11 | $12.06 | 28700 |
| 2024-10-25 | 12.12 | $11.94 | 24833 |
| 2024-10-24 | 12.13 | $12.02 | 12546 |
| 2024-10-23 | 12.15 | $11.94 | 33100 |
| 2024-10-22 | 12.17 | $12.03 | 28212 |
| 2024-10-21 | 12.18 | $12.08 | 42900 |
| 2024-10-18 | 12.19 | $12.23 | 67332 |
| 2024-10-17 | 12.19 | $12.09 | 24800 |
| 2024-10-16 | 12.20 | $12.10 | 29321 |
| 2024-10-15 | 12.21 | $12.05 | 34000 |
| 2024-10-14 | 12.23 | $12.12 | 45048 |
| 2024-10-11 | 12.24 | $12.08 | 48700 |
| 2024-10-10 | 12.26 | $12.03 | 22926 |
| 2024-10-09 | 12.28 | $12.04 | 24046 |
| 2024-10-08 | 12.30 | $12.07 | 21133 |
| 2024-10-07 | 12.33 | $12.12 | 31800 |
| 2024-10-04 | 12.35 | $12.19 | 23012 |
| 2024-10-03 | 12.37 | $12.08 | 33512 |
| 2024-10-02 | 12.40 | $12.25 | 20800 |
| 2024-10-01 | 12.41 | $12.33 | 72211 |
| 2024-09-30 | 12.42 | $12.46 | 30900 |
| 2024-09-27 | 12.42 | $12.54 | 44300 |
| 2024-09-26 | 12.41 | $12.54 | 42000 |
| 2024-09-25 | 12.39 | $12.46 | 27700 |
| 2024-09-24 | 12.38 | $12.63 | 15528 |
| 2024-09-23 | 12.36 | $12.50 | 25300 |
| 2024-09-20 | 12.34 | $12.46 | 36208 |
| 2024-09-19 | 12.33 | $12.57 | 27635 |
| 2024-09-18 | 12.31 | $12.42 | 12900 |
| 2024-09-17 | 12.29 | $12.44 | 25533 |
| 2024-09-16 | 12.28 | $12.46 | 43200 |
| 2024-09-13 | 12.26 | $12.33 | 23000 |
| 2024-09-12 | 12.25 | $12.22 | 17345 |
| 2024-09-11 | 12.26 | $12.20 | 71100 |
| 2024-09-10 | 12.26 | $12.08 | 22301 |
| 2024-09-09 | 12.28 | $12.22 | 26644 |
| 2024-09-06 | 12.29 | $12.19 | 56027 |
| 2024-09-05 | 12.30 | $12.41 | 43200 |
| 2024-09-04 | 12.29 | $12.33 | 26338 |
| 2024-09-03 | 12.28 | $12.29 | 30100 |
| 2024-08-30 | 12.28 | $12.50 | 123309 |
| 2024-08-29 | 12.26 | $12.52 | 34326 |
| 2024-08-28 | 12.23 | $12.51 | 99300 |
| 2024-08-27 | 12.20 | $12.58 | 29000 |
| 2024-08-26 | 12.16 | $12.53 | 40448 |
| 2024-08-23 | 12.12 | $12.54 | 22600 |
| 2024-08-22 | 12.08 | $12.38 | 18600 |
| 2024-08-21 | 12.05 | $12.40 | 52500 |
| 2024-08-20 | 12.01 | $12.26 | 68119 |
| 2024-08-19 | 11.98 | $12.33 | 30300 |
| 2024-08-16 | 11.95 | $12.18 | 21118 |
| 2024-08-15 | 11.92 | $12.11 | 60300 |
| 2024-08-14 | 11.90 | $12.00 | 40934 |
| 2024-08-13 | 11.89 | $11.94 | 34200 |
| 2024-08-12 | 11.89 | $11.80 | 37604 |
| 2024-08-09 | 11.90 | $11.75 | 25641 |
| 2024-08-08 | 11.91 | $11.68 | 54636 |
| 2024-08-07 | 11.94 | $11.55 | 34600 |
| 2024-08-06 | 11.98 | $11.50 | 80600 |
| 2024-08-05 | 12.03 | $11.46 | 82730 |
| 2024-08-02 | 12.09 | $11.82 | 30410 |
| 2024-08-01 | 12.12 | $11.90 | 50543 |
| 2024-07-31 | 12.14 | $12.27 | 32308 |
| 2024-07-30 | 12.13 | $12.22 | 55829 |
| 2024-07-29 | 12.12 | $12.21 | 28932 |
| 2024-07-26 | 12.11 | $12.23 | 21826 |
| 2024-07-25 | 12.09 | $12.09 | 15900 |
| 2024-07-24 | 12.09 | $12.04 | 38204 |
| 2024-07-23 | 12.10 | $12.11 | 32017 |
| 2024-07-22 | 12.10 | $12.19 | 39814 |
| 2024-07-19 | 12.09 | $12.07 | 16300 |
| 2024-07-18 | 12.09 | $12.12 | 34800 |
| 2024-07-17 | 12.09 | $12.13 | 44743 |
| 2024-07-16 | 12.08 | $12.12 | 53400 |
| 2024-07-15 | 12.08 | $12.10 | 12300 |
| 2024-07-12 | 12.07 | $12.17 | 23034 |
| 2024-07-11 | 12.06 | $12.11 | 72400 |
| 2024-07-10 | 12.06 | $12.04 | 28648 |
| 2024-07-09 | 12.06 | $11.91 | 41738 |
| 2024-07-08 | 12.08 | $11.99 | 62048 |
| 2024-07-05 | 12.09 | $12.08 | 29800 |
| 2024-07-03 | 12.09 | $12.01 | 34200 |
| 2024-07-02 | 12.10 | $11.86 | 27743 |
| 2024-07-01 | 12.12 | $11.88 | 32223 |
| 2024-06-28 | 12.15 | $11.71 | 72300 |
| 2024-06-27 | 12.19 | $11.68 | 32738 |
| 2024-06-26 | 12.24 | $12.09 | 41900 |
| 2024-06-25 | 12.26 | $12.18 | 34109 |
| 2024-06-24 | 12.27 | $12.25 | 174400 |
| 2024-06-21 | 12.27 | $12.06 | 34600 |
| 2024-06-20 | 12.29 | $12.16 | 80700 |
| 2024-06-18 | 12.31 | $12.08 | 27338 |
| 2024-06-17 | 12.33 | $12.03 | 36200 |
| 2024-06-14 | 12.36 | $11.88 | 104815 |
| 2024-06-13 | 12.41 | $12.04 | 24808 |
| 2024-06-12 | 12.45 | $12.24 | 60800 |
| 2024-06-11 | 12.48 | $12.15 | 32736 |
| 2024-06-10 | 12.51 | $12.38 | 20600 |
| 2024-06-07 | 12.52 | $12.45 | 34100 |
| 2024-06-06 | 12.53 | $12.65 | 37541 |
| 2024-06-05 | 12.52 | $12.58 | 166900 |
| 2024-06-04 | 12.51 | $12.61 | 31900 |
| 2024-06-03 | 12.50 | $12.77 | 72000 |
| 2024-05-31 | 12.48 | $12.65 | 141200 |
| 2024-05-30 | 12.46 | $12.58 | 31322 |
| 2024-05-29 | 12.44 | $12.45 | 25400 |
| 2024-05-28 | 12.44 | $12.64 | 34523 |
| 2024-05-24 | 12.42 | $12.61 | 56700 |
| 2024-05-23 | 12.40 | $12.45 | 35715 |
| 2024-05-22 | 12.40 | $12.61 | 31633 |
| 2024-05-21 | 12.38 | $12.75 | 38818 |
| 2024-05-20 | 12.34 | $12.73 | 74900 |
| 2024-05-17 | 12.29 | $12.73 | 81200 |
| 2024-05-16 | 12.25 | $12.68 | 24900 |
| 2024-05-15 | 12.20 | $12.70 | 118800 |
| 2024-05-14 | 12.15 | $12.61 | 140644 |
| 2024-05-13 | 12.10 | $12.49 | 93900 |
| 2024-05-10 | 12.06 | $12.42 | 38100 |
| 2024-05-09 | 12.02 | $12.39 | 16000 |
| 2024-05-08 | 11.99 | $12.31 | 11900 |
| 2024-05-07 | 11.95 | $12.33 | 64100 |
| 2024-05-06 | 11.91 | $12.25 | 31000 |
| 2024-05-03 | 11.88 | $12.11 | 74700 |
| 2024-05-02 | 11.85 | $12.02 | 195311 |
| 2024-05-01 | 11.83 | $11.85 | 26618 |
| 2024-04-30 | 11.83 | $11.87 | 27800 |
| 2024-04-29 | 11.83 | $12.03 | 55600 |
| 2024-04-26 | 11.81 | $11.96 | 43300 |
| 2024-04-25 | 11.79 | $11.88 | 25500 |
| 2024-04-24 | 11.78 | $11.88 | 41600 |
| 2024-04-23 | 11.77 | $11.99 | 41200 |
| 2024-04-22 | 11.75 | $11.84 | 25100 |
| 2024-04-19 | 11.74 | $11.73 | 30108 |
| 2024-04-18 | 11.74 | $11.66 | 51400 |
| 2024-04-17 | 11.75 | $11.63 | 377623 |
| 2024-04-16 | 11.76 | $11.53 | 32900 |
| 2024-04-15 | 11.78 | $11.70 | 33200 |
| 2024-04-12 | 11.79 | $11.72 | 27640 |
| 2024-04-11 | 11.80 | $11.91 | 42700 |
| 2024-04-10 | 11.79 | $11.96 | 48600 |
| 2024-04-09 | 11.77 | $12.08 | 36400 |
| 2024-04-08 | 11.74 | $12.12 | 30920 |
| 2024-04-05 | 11.69 | $12.01 | 19907 |
| 2024-04-04 | 11.66 | $11.98 | 71000 |
| 2024-04-03 | 11.63 | $11.98 | 26200 |
| 2024-04-02 | 11.59 | $11.78 | 46243 |
| 2024-04-01 | 11.57 | $11.81 | 36335 |
| 2024-03-28 | 11.55 | $11.83 | 38607 |
| 2024-03-27 | 11.52 | $11.79 | 21601 |
| 2024-03-26 | 11.49 | $11.71 | 27400 |
| 2024-03-25 | 11.46 | $11.60 | 29712 |
| 2024-03-22 | 11.45 | $11.54 | 15200 |
| 2024-03-21 | 11.44 | $11.57 | 29406 |
| 2024-03-20 | 11.43 | $11.69 | 31300 |
| 2024-03-19 | 11.40 | $11.54 | 91647 |
| 2024-03-18 | 11.38 | $11.48 | 46509 |
| 2024-03-15 | 11.37 | $11.50 | 72615 |
| 2024-03-14 | 11.36 | $11.46 | 58600 |
| 2024-03-13 | 11.35 | $11.54 | 211400 |
| 2024-03-12 | 11.33 | $11.53 | 33346 |
| 2024-03-11 | 11.31 | $11.49 | 26600 |
| 2024-03-08 | 11.29 | $11.45 | 47000 |
| 2024-03-07 | 11.27 | $11.41 | 233847 |
| 2024-03-06 | 11.26 | $11.27 | 205504 |
| 2024-03-05 | 11.26 | $11.19 | 40600 |
| 2024-03-04 | 11.27 | $11.19 | 52400 |
| 2024-03-01 | 11.27 | $11.22 | 68200 |
| 2024-02-29 | 11.28 | $11.20 | 37200 |
| 2024-02-28 | 11.29 | $11.12 | 35900 |
| 2024-02-27 | 11.30 | $11.22 | 33719 |
| 2024-02-26 | 11.31 | $11.21 | 31400 |
| 2024-02-23 | 11.32 | $11.27 | 23500 |
| 2024-02-22 | 11.33 | $11.30 | 40004 |
| 2024-02-21 | 11.33 | $11.26 | 42900 |
| 2024-02-20 | 11.34 | $11.20 | 112644 |
| 2024-02-16 | 11.36 | $11.16 | 62013 |
| 2024-02-15 | 11.38 | $11.19 | 31440 |
| 2024-02-14 | 11.40 | $11.10 | 44147 |
| 2024-02-13 | 11.43 | $10.97 | 34736 |
| 2024-02-12 | 11.48 | $11.20 | 31300 |
| 2024-02-09 | 11.50 | $11.12 | 27700 |
| 2024-02-08 | 11.54 | $11.15 | 50000 |
| 2024-02-07 | 11.59 | $11.32 | 50100 |
| 2024-02-06 | 11.61 | $11.40 | 36336 |
| 2024-02-05 | 11.64 | $11.34 | 26000 |
| 2024-02-02 | 11.67 | $11.49 | 59800 |
| 2024-02-01 | 11.69 | $11.58 | 42820 |
| 2024-01-31 | 11.70 | $11.55 | 51316 |
| 2024-01-30 | 11.71 | $11.58 | 42900 |
| 2024-01-29 | 11.73 | $11.60 | 54500 |
| 2024-01-26 | 11.74 | $11.66 | 43200 |
| 2024-01-25 | 11.75 | $11.60 | 31000 |
| 2024-01-24 | 11.77 | $11.66 | 37700 |
| 2024-01-23 | 11.78 | $11.56 | 27400 |
| 2024-01-22 | 11.80 | $11.60 | 19347 |
| 2024-01-19 | 11.82 | $11.61 | 94407 |
| 2024-01-18 | 11.84 | $11.61 | 47000 |
| 2024-01-17 | 11.87 | $11.56 | 30700 |
| 2024-01-16 | 11.90 | $11.67 | 34300 |
| 2024-01-12 | 11.92 | $11.89 | 22037 |
| 2024-01-11 | 11.93 | $11.86 | 46344 |
| 2024-01-10 | 11.93 | $11.97 | 13514 |
| 2024-01-09 | 11.93 | $11.94 | 22230 |
| 2024-01-08 | 11.93 | $12.08 | 29334 |
| 2024-01-05 | 11.91 | $12.01 | 49634 |
| 2024-01-04 | 11.90 | $12.05 | 36228 |
| 2024-01-03 | 11.89 | $11.91 | 54500 |
| 2024-01-02 | 11.88 | $11.98 | 673000 |
| 2023-12-29 | 11.87 | $12.07 | 62113 |
| 2023-12-28 | 11.85 | $12.08 | 194800 |
| 2023-12-27 | 11.83 | $12.18 | 37418 |
| 2023-12-26 | 11.79 | $12.13 | 529804 |
| 2023-12-22 | 11.76 | $12.04 | 29300 |
| 2023-12-21 | 11.73 | $12.17 | 35100 |
| 2023-12-20 | 11.68 | $11.99 | 61000 |
| 2023-12-19 | 11.65 | $12.10 | 12722 |
| 2023-12-18 | 11.60 | $12.02 | 62700 |
| 2023-12-15 | 11.55 | $11.99 | 31900 |
| 2023-12-14 | 11.51 | $12.05 | 54521 |
| 2023-12-13 | 11.45 | $11.86 | 30200 |
| 2023-12-12 | 11.41 | $11.69 | 115711 |
| 2023-12-11 | 11.38 | $11.66 | 11401 |
| 2023-12-08 | 11.35 | $11.71 | 37945 |
| 2023-12-07 | 11.31 | $11.67 | 94945 |
| 2023-12-06 | 11.27 | $11.54 | 43809 |
| 2023-12-05 | 11.24 | $11.52 | 35308 |
| 2023-12-04 | 11.22 | $11.53 | 51232 |
| 2023-12-01 | 11.18 | $11.62 | 23600 |
| 2023-11-30 | 11.14 | $11.47 | 29200 |
| 2023-11-29 | 11.10 | $11.47 | 152700 |
| 2023-11-28 | 11.06 | $11.40 | 87614 |
| 2023-11-27 | 11.03 | $11.36 | 145711 |
| 2023-11-24 | 10.99 | $11.38 | 17200 |
| 2023-11-22 | 10.95 | $11.21 | 37719 |
| 2023-11-21 | 10.92 | $11.26 | 41420 |
| 2023-11-20 | 10.89 | $11.37 | 29218 |
| 2023-11-17 | 10.84 | $11.31 | 30500 |
| 2023-11-16 | 10.79 | $11.11 | 36701 |
| 2023-11-15 | 10.75 | $11.19 | 63700 |
| 2023-11-14 | 10.71 | $11.17 | 36200 |
| 2023-11-13 | 10.66 | $10.81 | 20200 |
| 2023-11-10 | 10.64 | $10.75 | 156900 |
| 2023-11-09 | 10.63 | $10.68 | 46126 |
| 2023-11-08 | 10.63 | $10.69 | 22545 |
| 2023-11-07 | 10.62 | $10.62 | 24200 |
| 2023-11-06 | 10.62 | $10.76 | 36400 |
| 2023-11-03 | 10.60 | $10.82 | 45600 |
| 2023-11-02 | 10.58 | $10.77 | 33125 |
| 2023-11-01 | 10.56 | $10.54 | 51047 |
| 2023-10-31 | 10.56 | $10.47 | 27827 |
| 2023-10-30 | 10.57 | $10.44 | 31000 |
| 2023-10-27 | 10.59 | $10.28 | 16241 |
| 2023-10-26 | 10.62 | $10.27 | 31101 |
| 2023-10-25 | 10.66 | $10.27 | 35300 |
| 2023-10-24 | 10.70 | $10.37 | 27900 |
| 2023-10-23 | 10.73 | $10.33 | 36220 |
| 2023-10-20 | 10.77 | $10.35 | 49523 |
| 2023-10-19 | 10.82 | $10.50 | 39200 |
| 2023-10-18 | 10.85 | $10.59 | 56600 |
| 2023-10-17 | 10.88 | $10.80 | 45000 |
| 2023-10-16 | 10.88 | $10.79 | 49400 |
| 2023-10-13 | 10.89 | $10.70 | 24700 |
| 2023-10-12 | 10.92 | $10.78 | 83046 |
| 2023-10-11 | 10.93 | $10.92 | 42119 |
| 2023-10-10 | 10.93 | $10.90 | 22600 |
| 2023-10-09 | 10.93 | $10.78 | 72020 |
| 2023-10-06 | 10.95 | $10.76 | 28907 |
| 2023-10-05 | 10.97 | $10.61 | 39600 |
| 2023-10-04 | 11.01 | $10.55 | 151530 |
| 2023-10-03 | 11.06 | $10.54 | 19900 |
| 2023-10-02 | 11.11 | $10.65 | 28900 |
| 2023-09-29 | 11.16 | $10.89 | 35700 |
| 2023-09-28 | 11.19 | $10.87 | 18907 |
| 2023-09-27 | 11.22 | $10.78 | 38200 |
| 2023-09-26 | 11.27 | $10.95 | 30045 |
| 2023-09-25 | 11.30 | $11.03 | 23142 |
| 2023-09-22 | 11.33 | $11.17 | 71800 |
| 2023-09-21 | 11.35 | $11.38 | 29411 |
| 2023-09-20 | 11.34 | $11.49 | 44200 |
| 2023-09-19 | 11.33 | $11.44 | 31132 |
| 2023-09-18 | 11.32 | $11.36 | 46000 |
| 2023-09-15 | 11.31 | $11.44 | 41100 |
| 2023-09-14 | 11.30 | $11.45 | 21800 |
| 2023-09-13 | 11.28 | $11.32 | 16900 |
| 2023-09-12 | 11.28 | $11.29 | 34004 |
| 2023-09-11 | 11.27 | $11.34 | 26544 |
| 2023-09-08 | 11.27 | $11.13 | 15200 |
| 2023-09-07 | 11.28 | $11.11 | 29800 |
| 2023-09-06 | 11.30 | $11.16 | 69200 |
| 2023-09-05 | 11.32 | $11.15 | 28444 |
| 2023-09-01 | 11.33 | $11.28 | 20804 |
| 2023-08-31 | 11.34 | $11.33 | 40339 |
| 2023-08-30 | 11.34 | $11.44 | 139500 |
| 2023-08-29 | 11.33 | $11.44 | 38100 |
| 2023-08-28 | 11.32 | $11.19 | 148219 |
| 2023-08-25 | 11.33 | $11.12 | 67700 |
| 2023-08-24 | 11.35 | $11.05 | 18100 |
| 2023-08-23 | 11.38 | $11.17 | 46100 |
| 2023-08-22 | 11.41 | $11.13 | 35100 |
| 2023-08-21 | 11.44 | $11.16 | 33302 |
| 2023-08-18 | 11.47 | $11.12 | 74300 |
| 2023-08-17 | 11.50 | $11.17 | 42900 |
| 2023-08-16 | 11.54 | $11.21 | 54300 |
| 2023-08-15 | 11.57 | $11.26 | 127225 |
| 2023-08-14 | 11.60 | $11.43 | 21230 |
| 2023-08-11 | 11.62 | $11.47 | 16100 |
| 2023-08-10 | 11.64 | $11.56 | 27900 |
| 2023-08-09 | 11.65 | $11.53 | 26138 |
| 2023-08-08 | 11.66 | $11.49 | 14300 |
| 2023-08-07 | 11.68 | $11.59 | 11400 |
| 2023-08-04 | 11.68 | $11.53 | 33900 |
| 2023-08-03 | 11.70 | $11.47 | 12600 |
| 2023-08-02 | 11.73 | $11.48 | 21048 |
| 2023-08-01 | 11.75 | $11.67 | 12900 |
| 2023-07-31 | 11.76 | $11.84 | 27349 |
| 2023-07-28 | 11.75 | $11.85 | 17408 |
| 2023-07-27 | 11.74 | $11.78 | 50510 |
| 2023-07-26 | 11.74 | $11.97 | 38137 |
| 2023-07-25 | 11.71 | $11.93 | 55700 |
| 2023-07-24 | 11.69 | $11.88 | 17000 |
| 2023-07-21 | 11.67 | $11.90 | 28600 |
| 2023-07-20 | 11.64 | $11.93 | 30400 |
| 2023-07-19 | 11.61 | $11.88 | 25300 |
| 2023-07-18 | 11.59 | $11.81 | 55900 |
| 2023-07-17 | 11.56 | $11.75 | 26100 |
| 2023-07-14 | 11.54 | $11.77 | 91300 |
| 2023-07-13 | 11.52 | $11.88 | 23700 |
| 2023-07-12 | 11.48 | $11.70 | 41710 |
| 2023-07-11 | 11.46 | $11.41 | 16614 |
| 2023-07-10 | 11.46 | $11.24 | 21900 |
| 2023-07-07 | 11.49 | $11.19 | 20919 |
| 2023-07-06 | 11.52 | $11.09 | 109400 |
| 2023-07-05 | 11.56 | $11.30 | 49412 |
| 2023-07-03 | 11.59 | $11.42 | 28600 |
| 2023-06-30 | 11.61 | $11.35 | 160900 |
| 2023-06-29 | 11.64 | $11.20 | 69300 |
| 2023-06-28 | 11.68 | $11.23 | 31600 |
| 2023-06-27 | 11.73 | $11.25 | 37400 |
| 2023-06-26 | 11.78 | $11.63 | 53200 |
| 2023-06-23 | 11.80 | $11.54 | 168200 |
| 2023-06-22 | 11.82 | $11.70 | 136000 |
| 2023-06-21 | 11.84 | $11.78 | 26010 |
| 2023-06-20 | 11.84 | $11.83 | 44600 |
| 2023-06-16 | 11.84 | $12.01 | 25207 |
| 2023-06-15 | 11.83 | $12.04 | 21600 |
| 2023-06-14 | 11.80 | $11.95 | 83038 |
| 2023-06-13 | 11.79 | $11.91 | 69000 |
| 2023-06-12 | 11.78 | $11.86 | 272100 |
| 2023-06-09 | 11.77 | $11.85 | 68541 |
| 2023-06-08 | 11.76 | $11.88 | 71111 |
| 2023-06-07 | 11.75 | $11.73 | 101743 |
| 2023-06-06 | 11.75 | $11.78 | 29111 |
| 2023-06-05 | 11.74 | $11.71 | 31100 |
| 2023-06-02 | 11.75 | $11.79 | 64700 |
| 2023-06-01 | 11.74 | $11.58 | 208200 |
| 2023-05-31 | 11.76 | $11.44 | 34100 |
| 2023-05-30 | 11.79 | $11.59 | 424019 |
| 2023-05-26 | 11.81 | $11.60 | 127300 |
| 2023-05-25 | 11.84 | $11.51 | 38700 |
| 2023-05-24 | 11.87 | $11.63 | 26700 |
| 2023-05-23 | 11.90 | $11.79 | 29939 |
| 2023-05-22 | 11.91 | $11.86 | 21716 |
| 2023-05-19 | 11.91 | $11.88 | 27100 |
| 2023-05-18 | 11.92 | $11.80 | 57649 |
| 2023-05-17 | 11.93 | $11.84 | 66239 |
| 2023-05-16 | 11.94 | $11.83 | 37200 |
| 2023-05-15 | 11.95 | $11.97 | 79300 |
| 2023-05-12 | 11.95 | $11.84 | 44900 |
| 2023-05-11 | 11.96 | $11.88 | 43149 |
| 2023-05-10 | 11.97 | $12.00 | 16100 |
| 2023-05-09 | 11.96 | $11.98 | 36300 |
| 2023-05-08 | 11.96 | $12.09 | 37100 |
| 2023-05-05 | 11.95 | $12.07 | 23022 |
| 2023-05-04 | 11.94 | $11.85 | 212500 |
| 2023-05-03 | 11.94 | $11.92 | 60400 |
| 2023-05-02 | 11.95 | $11.86 | 30800 |
| 2023-05-01 | 11.96 | $12.08 | 139016 |
| 2023-04-28 | 11.94 | $12.09 | 29500 |
| 2023-04-27 | 11.93 | $12.06 | 38105 |
| 2023-04-26 | 11.91 | $11.94 | 99900 |
| 2023-04-25 | 11.91 | $11.79 | 63323 |
| 2023-04-24 | 11.92 | $12.08 | 21400 |
| 2023-04-21 | 11.91 | $12.04 | 81301 |
| 2023-04-20 | 11.89 | $12.06 | 29000 |
| 2023-04-19 | 11.88 | $12.10 | 28017 |
| 2023-04-18 | 11.85 | $12.13 | 50400 |
| 2023-04-17 | 11.82 | $12.08 | 52300 |
| 2023-04-14 | 11.80 | $12.09 | 36836 |
| 2023-04-13 | 11.77 | $12.14 | 26300 |
| 2023-04-12 | 11.73 | $12.01 | 56726 |
| 2023-04-11 | 11.70 | $11.87 | 61219 |
| 2023-04-10 | 11.68 | $11.72 | 56035 |
| 2023-04-06 | 11.67 | $11.75 | 23933 |
| 2023-04-05 | 11.67 | $11.60 | 41000 |
| 2023-04-04 | 11.67 | $11.74 | 125400 |
| 2023-04-03 | 11.67 | $11.73 | 36000 |
| 2023-03-31 | 11.66 | $11.67 | 71706 |
| 2023-03-30 | 11.66 | $11.72 | 89800 |
| 2023-03-29 | 11.65 | $11.50 | 57513 |
| 2023-03-28 | 11.67 | $11.29 | 58900 |
| 2023-03-27 | 11.71 | $11.35 | 56108 |
| 2023-03-24 | 11.75 | $11.22 | 76300 |
| 2023-03-23 | 11.80 | $11.41 | 69819 |
| 2023-03-22 | 11.84 | $11.49 | 26813 |
| 2023-03-21 | 11.88 | $11.63 | 38306 |
| 2023-03-20 | 11.91 | $11.45 | 40217 |
| 2023-03-17 | 11.95 | $11.22 | 50700 |
| 2023-03-16 | 12.03 | $11.42 | 130900 |
| 2023-03-15 | 12.10 | $11.38 | 425004 |
| 2023-03-14 | 12.17 | $11.92 | 14229 |
| 2023-03-13 | 12.20 | $11.75 | 88126 |
| 2023-03-10 | 12.24 | $11.85 | 383135 |
| 2023-03-09 | 12.29 | $12.03 | 108300 |
| 2023-03-08 | 12.31 | $12.27 | 76400 |
| 2023-03-07 | 12.32 | $12.22 | 48602 |
| 2023-03-06 | 12.33 | $12.52 | 318117 |
| 2023-03-03 | 12.31 | $12.49 | 123712 |
| 2023-03-02 | 12.29 | $12.32 | 269626 |
| 2023-03-01 | 12.28 | $12.28 | 198000 |
| 2023-02-28 | 12.28 | $12.21 | 39800 |
| 2023-02-27 | 12.29 | $12.25 | 83205 |
| 2023-02-24 | 12.30 | $12.03 | 70934 |
| 2023-02-23 | 12.32 | $12.26 | 56734 |
| 2023-02-22 | 12.33 | $12.14 | 84500 |
| 2023-02-21 | 12.35 | $12.32 | 113135 |
| 2023-02-17 | 12.35 | $12.49 | 211840 |
| 2023-02-16 | 12.34 | $12.36 | 130200 |
| 2023-02-15 | 12.34 | $12.38 | 59741 |
| 2023-02-14 | 12.33 | $12.46 | 88049 |
| 2023-02-13 | 12.32 | $12.36 | 135914 |
| 2023-02-10 | 12.31 | $12.28 | 108300 |
| 2023-02-09 | 12.32 | $12.41 | 91900 |
| 2023-02-08 | 12.31 | $12.36 | 113744 |
| 2023-02-07 | 12.30 | $12.38 | 230000 |
| 2023-02-06 | 12.30 | $12.29 | 42104 |
| 2023-02-03 | 12.30 | $12.47 | 40800 |
| 2023-02-02 | 12.28 | $12.73 | 26800 |
| 2023-02-01 | 12.23 | $12.65 | 130418 |
| 2023-01-31 | 12.19 | $12.44 | 55720 |
| 2023-01-30 | 12.16 | $12.32 | 69912 |
| 2023-01-27 | 12.14 | $12.43 | 53105 |
| 2023-01-26 | 12.11 | $12.46 | 117633 |
| 2023-01-25 | 12.08 | $12.44 | 97638 |
| 2023-01-24 | 12.04 | $12.46 | 39414 |
| 2023-01-23 | 11.99 | $12.42 | 147200 |
| 2023-01-20 | 11.95 | $12.35 | 92307 |
| 2023-01-19 | 11.91 | $12.26 | 89309 |
| 2023-01-18 | 11.87 | $12.28 | 110900 |
| 2023-01-17 | 11.82 | $12.31 | 487000 |
| 2023-01-13 | 11.77 | $12.28 | 284320 |
| 2023-01-12 | 11.72 | $12.35 | 81019 |
| 2023-01-11 | 11.65 | $12.16 | 123300 |
| 2023-01-10 | 11.60 | $12.10 | 73200 |
| 2023-01-09 | 11.55 | $12.02 | 84530 |
| 2023-01-06 | 11.50 | $11.97 | 32300 |
| 2023-01-05 | 11.45 | $11.71 | 33400 |
| 2023-01-04 | 11.42 | $11.82 | 75602 |
| 2023-01-03 | 11.38 | $11.60 | 41100 |
| 2022-12-30 | 11.36 | $11.36 | 251828 |
| 2022-12-29 | 11.35 | $11.51 | 49100 |
| 2022-12-28 | 11.34 | $11.34 | 50700 |
| 2022-12-27 | 11.34 | $11.47 | 60300 |
| 2022-12-23 | 11.32 | $11.42 | 32440 |
| 2022-12-22 | 11.31 | $11.39 | 39035 |
| 2022-12-21 | 11.31 | $11.48 | 86745 |
| 2022-12-20 | 11.29 | $11.27 | 60900 |
| 2022-12-19 | 11.29 | $11.25 | 151610 |
| 2022-12-16 | 11.29 | $11.25 | 188500 |
| 2022-12-15 | 11.30 | $11.41 | 58019 |
| 2022-12-14 | 11.29 | $11.62 | 44142 |
| 2022-12-13 | 11.25 | $11.62 | 56500 |
| 2022-12-12 | 11.21 | $11.48 | 41800 |
| 2022-12-09 | 11.19 | $11.48 | 45800 |
| 2022-12-08 | 11.15 | $11.41 | 90400 |
| 2022-12-07 | 11.13 | $11.36 | 65212 |
| 2022-12-06 | 11.10 | $11.35 | 77100 |
| 2022-12-05 | 11.08 | $11.41 | 69700 |
| 2022-12-02 | 11.04 | $11.51 | 211237 |
| 2022-12-01 | 10.99 | $11.47 | 68121 |
| 2022-11-30 | 10.94 | $11.36 | 113700 |
| 2022-11-29 | 10.90 | $11.22 | 48000 |
| 2022-11-28 | 10.86 | $11.15 | 60100 |
| 2022-11-25 | 10.83 | $11.34 | 17700 |
| 2022-11-23 | 10.78 | $11.28 | 48300 |
| 2022-11-22 | 10.73 | $11.16 | 27315 |
| 2022-11-21 | 10.68 | $11.06 | 45501 |
| 2022-11-18 | 10.64 | $11.18 | 53023 |
| 2022-11-17 | 10.59 | $11.13 | 523431 |
| 2022-11-16 | 10.53 | $11.16 | 41141 |
| 2022-11-15 | 10.46 | $11.17 | 40400 |
| 2022-11-14 | 10.39 | $11.17 | 29900 |
| 2022-11-11 | 10.31 | $11.24 | 28600 |
| 2022-11-10 | 10.21 | $10.96 | 43100 |
| 2022-11-09 | 10.13 | $10.48 | 40700 |
| 2022-11-08 | 10.09 | $10.60 | 107000 |
| 2022-11-07 | 10.04 | $10.53 | 67233 |
| 2022-11-04 | 9.99 | $10.41 | 49600 |
| 2022-11-03 | 9.94 | $9.92 | 47400 |
| 2022-11-02 | 9.94 | $10.04 | 59919 |
| 2022-11-01 | 9.93 | $10.26 | 77528 |
| 2022-10-31 | 9.90 | $10.15 | 73500 |
| 2022-10-28 | 9.87 | $10.20 | 70041 |
| 2022-10-27 | 9.84 | $10.13 | 79000 |
| 2022-10-26 | 9.81 | $10.18 | 48321 |
| 2022-10-25 | 9.77 | $10.09 | 58600 |
| 2022-10-24 | 9.74 | $9.96 | 69200 |
| 2022-10-21 | 9.71 | $9.89 | 58837 |
| 2022-10-20 | 9.69 | $9.71 | 59933 |
| 2022-10-19 | 9.69 | $9.71 | 306600 |
| 2022-10-18 | 9.69 | $9.84 | 55300 |
| 2022-10-17 | 9.68 | $9.72 | 125700 |
| 2022-10-14 | 9.67 | $9.39 | 77344 |
| 2022-10-13 | 9.70 | $9.50 | 72800 |
| 2022-10-12 | 9.72 | $9.20 | 58200 |
| 2022-10-11 | 9.78 | $9.24 | 156100 |
| 2022-10-10 | 9.83 | $9.44 | 84246 |
| 2022-10-07 | 9.87 | $9.39 | 80800 |
| 2022-10-06 | 9.92 | $9.53 | 106944 |
| 2022-10-05 | 9.97 | $9.80 | 70700 |
| 2022-10-04 | 9.98 | $9.99 | 72502 |
| 2022-10-03 | 9.98 | $9.61 | 68500 |
| 2022-09-30 | 10.02 | $9.36 | 86100 |
| 2022-09-29 | 10.09 | $9.34 | 199100 |
| 2022-09-28 | 10.17 | $9.50 | 103300 |
| 2022-09-27 | 10.24 | $9.28 | 50300 |
| 2022-09-26 | 10.34 | $9.42 | 106606 |
| 2022-09-23 | 10.44 | $9.57 | 283902 |
| 2022-09-22 | 10.53 | $10.23 | 56900 |
| 2022-09-21 | 10.56 | $10.16 | 65809 |
| 2022-09-20 | 10.61 | $10.31 | 258337 |
| 2022-09-19 | 10.64 | $10.51 | 93308 |
| 2022-09-16 | 10.65 | $10.48 | 90741 |
| 2022-09-15 | 10.67 | $10.51 | 249800 |
| 2022-09-14 | 10.69 | $10.58 | 58600 |
| 2022-09-13 | 10.70 | $10.56 | 53700 |
| 2022-09-12 | 10.71 | $10.94 | 58939 |
| 2022-09-09 | 10.69 | $10.69 | 74200 |
| 2022-09-08 | 10.69 | $10.36 | 44100 |
| 2022-09-07 | 10.72 | $10.45 | 63922 |
| 2022-09-06 | 10.75 | $10.28 | 54646 |
| 2022-09-02 | 10.80 | $10.30 | 115200 |
| 2022-09-01 | 10.85 | $10.39 | 38340 |
| 2022-08-31 | 10.90 | $10.51 | 143733 |
| 2022-08-30 | 10.94 | $10.59 | 62700 |
| 2022-08-29 | 10.98 | $10.64 | 97847 |
| 2022-08-26 | 11.01 | $10.53 | 116500 |
| 2022-08-25 | 11.07 | $10.81 | 104244 |
| 2022-08-24 | 11.09 | $10.68 | 222000 |
| 2022-08-23 | 11.14 | $10.77 | 115933 |
| 2022-08-22 | 11.17 | $10.71 | 103600 |
| 2022-08-19 | 11.22 | $11.02 | 92235 |
| 2022-08-18 | 11.24 | $11.23 | 48038 |
| 2022-08-17 | 11.25 | $11.32 | 224316 |
| 2022-08-16 | 11.24 | $11.51 | 70000 |
| 2022-08-15 | 11.21 | $11.41 | 114046 |
| 2022-08-12 | 11.19 | $11.58 | 44100 |
| 2022-08-11 | 11.15 | $11.52 | 41100 |
| 2022-08-10 | 11.11 | $11.54 | 90600 |
| 2022-08-09 | 11.06 | $11.31 | 38905 |
| 2022-08-08 | 11.04 | $11.27 | 50713 |
| 2022-08-05 | 11.01 | $11.26 | 77600 |
| 2022-08-04 | 10.98 | $11.28 | 134100 |
| 2022-08-03 | 10.95 | $11.17 | 403000 |
| 2022-08-02 | 10.93 | $11.04 | 67535 |
| 2022-08-01 | 10.92 | $11.18 | 54280 |
| 2022-07-29 | 10.89 | $11.17 | 66300 |
| 2022-07-28 | 10.86 | $10.96 | 35512 |
| 2022-07-27 | 10.85 | $10.99 | 94102 |
| 2022-07-26 | 10.84 | $10.70 | 38700 |
| 2022-07-25 | 10.85 | $10.88 | 101403 |
| 2022-07-22 | 10.85 | $10.74 | 66536 |
| 2022-07-21 | 10.86 | $10.83 | 76100 |
| 2022-07-20 | 10.87 | $10.77 | 140140 |
| 2022-07-19 | 10.88 | $10.92 | 99000 |
| 2022-07-18 | 10.87 | $10.54 | 248003 |
| 2022-07-15 | 10.91 | $10.38 | 92510 |
| 2022-07-14 | 10.96 | $10.23 | 512600 |
| 2022-07-13 | 11.04 | $10.47 | 808400 |
| 2022-07-12 | 11.10 | $10.49 | 62400 |
| 2022-07-11 | 11.16 | $10.42 | 71838 |
| 2022-07-08 | 11.24 | $10.67 | 99800 |
| 2022-07-07 | 11.30 | $10.58 | 85700 |
| 2022-07-06 | 11.37 | $10.36 | 150100 |
| 2022-07-05 | 11.48 | $10.38 | 63739 |
| 2022-07-01 | 11.60 | $10.94 | 186000 |
| 2022-06-30 | 11.67 | $10.87 | 85848 |
| 2022-06-29 | 11.75 | $11.00 | 144900 |
| 2022-06-28 | 11.83 | $11.13 | 77742 |
| 2022-06-27 | 11.90 | $11.11 | 149640 |
| 2022-06-24 | 11.99 | $11.21 | 25139 |
| 2022-06-23 | 12.07 | $11.26 | 80049 |
| 2022-06-22 | 12.15 | $11.54 | 131000 |
| 2022-06-21 | 12.22 | $11.67 | 186800 |
| 2022-06-17 | 12.27 | $11.51 | 151941 |
| 2022-06-16 | 12.36 | $11.56 | 80600 |
| 2022-06-15 | 12.44 | $11.86 | 57300 |
| 2022-06-14 | 12.50 | $11.56 | 149336 |
| 2022-06-13 | 12.60 | $11.63 | 133800 |
| 2022-06-10 | 12.70 | $12.11 | 66010 |
| 2022-06-09 | 12.76 | $12.46 | 70600 |
| 2022-06-08 | 12.79 | $12.73 | 51400 |
| 2022-06-07 | 12.80 | $13.01 | 127703 |
| 2022-06-06 | 12.78 | $13.01 | 53600 |
| 2022-06-03 | 12.76 | $12.90 | 104113 |
| 2022-06-02 | 12.74 | $13.03 | 170400 |
| 2022-06-01 | 12.71 | $12.78 | 98700 |
| 2022-05-31 | 12.70 | $12.93 | 84832 |
| 2022-05-27 | 12.68 | $13.05 | 48200 |
| 2022-05-26 | 12.64 | $12.97 | 73348 |
| 2022-05-25 | 12.60 | $12.87 | 248404 |
| 2022-05-24 | 12.58 | $12.79 | 144500 |
| 2022-05-23 | 12.55 | $12.90 | 685200 |
| 2022-05-20 | 12.52 | $12.64 | 226520 |
| 2022-05-19 | 12.50 | $12.54 | 411021 |
| 2022-05-18 | 12.50 | $12.45 | 91809 |
| 2022-05-17 | 12.51 | $12.75 | 68300 |
| 2022-05-16 | 12.48 | $12.44 | 69700 |
| 2022-05-13 | 12.48 | $12.34 | 135900 |
| 2022-05-12 | 12.50 | $12.07 | 107823 |
| 2022-05-11 | 12.54 | $12.13 | 373800 |
| 2022-05-10 | 12.59 | $12.16 | 145331 |
| 2022-05-09 | 12.63 | $11.99 | 112100 |
| 2022-05-06 | 12.70 | $12.22 | 217523 |
| 2022-05-05 | 12.75 | $12.35 | 89616 |
| 2022-05-04 | 12.79 | $12.79 | 133436 |
| 2022-05-03 | 12.79 | $12.59 | 72000 |
| 2022-05-02 | 12.81 | $12.42 | 165618 |
| 2022-04-29 | 12.86 | $12.48 | 188308 |
| 2022-04-28 | 12.89 | $12.58 | 128700 |
| 2022-04-27 | 12.93 | $12.50 | 150300 |
| 2022-04-26 | 12.97 | $12.43 | 91400 |
| 2022-04-25 | 13.03 | $12.75 | 214011 |
| 2022-04-22 | 13.06 | $12.86 | 111503 |
| 2022-04-21 | 13.08 | $13.02 | 251046 |
| 2022-04-20 | 13.09 | $13.11 | 225700 |
| 2022-04-19 | 13.08 | $12.98 | 50800 |
| 2022-04-18 | 13.10 | $12.90 | 70400 |
| 2022-04-14 | 13.12 | $12.95 | 108800 |
| 2022-04-13 | 13.13 | $13.04 | 68500 |
| 2022-04-12 | 13.14 | $12.83 | 56815 |
| 2022-04-11 | 13.18 | $12.89 | 117133 |
| 2022-04-08 | 13.21 | $12.95 | 97305 |
| 2022-04-07 | 13.23 | $12.89 | 104618 |
| 2022-04-06 | 13.27 | $12.88 | 70631 |
| 2022-04-05 | 13.31 | $12.99 | 82522 |
| 2022-04-04 | 13.34 | $13.19 | 50903 |
| 2022-04-01 | 13.36 | $13.40 | 31400 |
| 2022-03-31 | 13.36 | $13.29 | 63106 |
| 2022-03-30 | 13.36 | $13.51 | 85000 |
| 2022-03-29 | 13.35 | $13.56 | 115400 |
| 2022-03-28 | 13.33 | $13.28 | 127016 |
| 2022-03-25 | 13.33 | $13.19 | 61100 |
| 2022-03-24 | 13.35 | $13.28 | 51500 |
| 2022-03-23 | 13.35 | $13.28 | 109620 |
| 2022-03-22 | 13.36 | $13.50 | 170342 |
| 2022-03-21 | 13.34 | $13.33 | 174800 |
| 2022-03-18 | 13.35 | $13.50 | 297500 |
| 2022-03-17 | 13.33 | $13.47 | 67207 |
| 2022-03-16 | 13.32 | $13.41 | 78220 |
| 2022-03-15 | 13.31 | $13.01 | 77800 |
| 2022-03-14 | 13.34 | $12.93 | 116500 |
| 2022-03-11 | 13.38 | $12.74 | 130100 |
| 2022-03-10 | 13.45 | $12.77 | 71900 |
| 2022-03-09 | 13.52 | $12.97 | 212310 |
| 2022-03-08 | 13.58 | $12.34 | 124800 |
| 2022-03-07 | 13.71 | $12.01 | 180106 |
| 2022-03-04 | 13.88 | $12.46 | 253520 |
| 2022-03-03 | 14.03 | $13.06 | 101929 |
| 2022-03-02 | 14.14 | $13.41 | 90615 |
| 2022-03-01 | 14.21 | $13.28 | 224316 |
| 2022-02-28 | 14.31 | $13.63 | 179904 |
| 2022-02-25 | 14.38 | $14.02 | 105500 |
| 2022-02-24 | 14.42 | $13.60 | 244642 |
| 2022-02-23 | 14.51 | $14.07 | 90511 |
| 2022-02-22 | 14.55 | $14.19 | 83600 |
| 2022-02-18 | 14.59 | $14.40 | 69400 |
| 2022-02-17 | 14.61 | $14.45 | 186200 |
| 2022-02-16 | 14.63 | $14.68 | 52411 |
| 2022-02-15 | 14.62 | $14.59 | 83000 |
| 2022-02-14 | 14.63 | $14.38 | 110703 |
| 2022-02-11 | 14.65 | $14.56 | 100800 |
| 2022-02-10 | 14.66 | $14.84 | 221247 |
| 2022-02-09 | 14.64 | $14.94 | 163908 |
| 2022-02-08 | 14.61 | $14.76 | 96727 |
| 2022-02-07 | 14.60 | $14.66 | 61518 |
| 2022-02-04 | 14.59 | $14.70 | 76717 |
| 2022-02-03 | 14.58 | $14.74 | 97521 |
| 2022-02-02 | 14.56 | $14.74 | 140337 |
| 2022-02-01 | 14.54 | $14.63 | 67200 |
| 2022-01-31 | 14.53 | $14.58 | 106901 |
| 2022-01-28 | 14.53 | $14.45 | 130934 |
| 2022-01-27 | 14.53 | $14.44 | 80041 |
| 2022-01-26 | 14.54 | $14.33 | 465221 |
| 2022-01-25 | 14.57 | $14.35 | 125142 |
| 2022-01-24 | 14.59 | $14.37 | 304049 |
| 2022-01-21 | 14.61 | $14.50 | 92136 |
| 2022-01-20 | 14.62 | $14.69 | 152004 |
| 2022-01-19 | 14.62 | $14.81 | 75539 |
| 2022-01-18 | 14.60 | $14.80 | 129725 |
| 2022-01-14 | 14.57 | $14.97 | 86300 |
| 2022-01-13 | 14.53 | $14.93 | 143700 |
| 2022-01-12 | 14.49 | $14.95 | 90200 |
| 2022-01-11 | 14.44 | $14.89 | 52232 |
| 2022-01-10 | 14.40 | $14.73 | 141600 |
| 2022-01-07 | 14.36 | $14.74 | 83711 |
| 2022-01-06 | 14.32 | $14.54 | 89700 |
| 2022-01-05 | 14.30 | $14.54 | 175300 |
| 2022-01-04 | 14.27 | $14.57 | 498600 |
| 2022-01-03 | 14.24 | $14.50 | 114239 |
| 2021-12-31 | 14.21 | $14.42 | 55745 |
| 2021-12-30 | 14.19 | $14.39 | 505700 |
| 2021-12-29 | 14.17 | $14.42 | 176700 |
| 2021-12-28 | 14.14 | $14.37 | 79015 |
| 2021-12-27 | 14.12 | $14.35 | 142000 |
| 2021-12-23 | 14.10 | $14.26 | 55003 |
| 2021-12-22 | 14.08 | $14.27 | 35221 |
| 2021-12-21 | 14.06 | $14.15 | 181000 |
| 2021-12-20 | 14.05 | $13.98 | 42800 |
| 2021-12-17 | 14.06 | $14.00 | 49718 |
| 2021-12-16 | 14.06 | $14.15 | 288335 |
| 2021-12-15 | 14.05 | $14.14 | 100700 |
| 2021-12-14 | 14.04 | $13.97 | 51000 |
| 2021-12-13 | 14.05 | $13.96 | 39000 |
| 2021-12-10 | 14.06 | $14.08 | 83533 |
| 2021-12-09 | 14.06 | $14.01 | 25000 |
| 2021-12-08 | 14.06 | $14.17 | 21033 |
| 2021-12-07 | 14.05 | $14.11 | 58331 |
| 2021-12-06 | 14.05 | $13.99 | 44122 |
| 2021-12-03 | 14.05 | $13.82 | 86100 |
| 2021-12-02 | 14.08 | $13.90 | 99223 |
| 2021-12-01 | 14.09 | $13.76 | 87248 |
| 2021-11-30 | 14.13 | $13.82 | 109700 |
| 2021-11-29 | 14.16 | $13.86 | 37404 |
| 2021-11-26 | 14.19 | $13.81 | 76100 |
| 2021-11-24 | 14.23 | $14.15 | 63900 |
| 2021-11-23 | 14.24 | $14.16 | 176813 |
| 2021-11-22 | 14.25 | $14.09 | 33733 |
| 2021-11-19 | 14.27 | $14.01 | 39014 |
| 2021-11-18 | 14.29 | $14.19 | 26027 |
| 2021-11-17 | 14.31 | $14.20 | 62200 |
| 2021-11-16 | 14.32 | $14.20 | 54049 |
| 2021-11-15 | 14.33 | $14.24 | 71033 |
| 2021-11-12 | 14.34 | $14.32 | 45300 |
| 2021-11-11 | 14.34 | $14.35 | 59500 |
| 2021-11-10 | 14.34 | $14.33 | 264223 |
| 2021-11-09 | 14.34 | $14.44 | 64400 |
| 2021-11-08 | 14.33 | $14.46 | 37316 |
| 2021-11-05 | 14.32 | $14.49 | 41200 |
| 2021-11-04 | 14.30 | $14.44 | 28710 |
| 2021-11-03 | 14.28 | $14.46 | 54200 |
| 2021-11-02 | 14.26 | $14.34 | 39500 |
| 2021-11-01 | 14.26 | $14.37 | 44427 |
| 2021-10-29 | 14.24 | $14.29 | 60428 |
| 2021-10-28 | 14.24 | $14.48 | 34617 |
| 2021-10-27 | 14.21 | $14.39 | 43905 |
| 2021-10-26 | 14.20 | $14.33 | 44000 |
| 2021-10-25 | 14.18 | $14.27 | 57600 |
| 2021-10-22 | 14.17 | $14.29 | 87231 |
| 2021-10-21 | 14.16 | $14.23 | 345500 |
| 2021-10-20 | 14.15 | $14.26 | 41843 |
| 2021-10-19 | 14.14 | $14.23 | 30546 |
| 2021-10-18 | 14.13 | $14.16 | 194421 |
| 2021-10-15 | 14.13 | $14.21 | 30300 |
| 2021-10-14 | 14.12 | $14.17 | 50200 |
| 2021-10-13 | 14.12 | $14.06 | 48000 |
| 2021-10-12 | 14.12 | $13.94 | 61500 |
| 2021-10-11 | 14.14 | $13.89 | 53723 |
| 2021-10-08 | 14.17 | $13.92 | 96100 |
| 2021-10-07 | 14.19 | $13.91 | 106300 |
| 2021-10-06 | 14.22 | $13.88 | 484421 |
| 2021-10-05 | 14.26 | $14.01 | 123600 |
| 2021-10-04 | 14.28 | $13.99 | 55100 |
| 2021-10-01 | 14.31 | $14.01 | 325800 |
| 2021-09-30 | 14.35 | $13.90 | 91029 |
| 2021-09-29 | 14.39 | $13.92 | 40340 |
| 2021-09-28 | 14.44 | $14.01 | 92300 |
| 2021-09-27 | 14.49 | $14.28 | 59500 |
| 2021-09-24 | 14.51 | $14.18 | 44010 |
| 2021-09-23 | 14.55 | $14.33 | 50915 |
| 2021-09-22 | 14.57 | $14.35 | 53400 |
| 2021-09-21 | 14.59 | $14.21 | 591400 |
| 2021-09-20 | 14.63 | $14.11 | 93300 |
| 2021-09-17 | 14.69 | $14.40 | 52804 |
| 2021-09-16 | 14.72 | $14.64 | 54412 |
| 2021-09-15 | 14.73 | $14.66 | 29600 |
| 2021-09-14 | 14.73 | $14.59 | 38111 |
| 2021-09-13 | 14.75 | $14.64 | 74325 |
| 2021-09-10 | 14.76 | $14.46 | 49708 |
| 2021-09-09 | 14.79 | $14.57 | 22300 |
| 2021-09-08 | 14.81 | $14.60 | 211200 |
| 2021-09-07 | 14.84 | $14.71 | 175100 |
| 2021-09-03 | 14.85 | $14.84 | 44000 |
| 2021-09-02 | 14.85 | $14.88 | 203800 |
| 2021-09-01 | 14.85 | $14.93 | 72623 |
| 2021-08-31 | 14.84 | $14.87 | 55400 |
| 2021-08-30 | 14.84 | $14.90 | 123000 |
| 2021-08-27 | 14.83 | $14.91 | 47086 |
| 2021-08-26 | 14.82 | $14.76 | 96000 |
| 2021-08-25 | 14.83 | $14.87 | 98700 |
| 2021-08-24 | 14.82 | $14.89 | 81921 |
| 2021-08-23 | 14.82 | $14.86 | 399300 |
| 2021-08-20 | 14.81 | $14.80 | 32000 |
| 2021-08-19 | 14.81 | $14.75 | 70900 |
| 2021-08-18 | 14.82 | $14.90 | 45700 |
| 2021-08-17 | 14.81 | $14.88 | 86400 |
| 2021-08-16 | 14.80 | $15.05 | 40500 |
| 2021-08-13 | 14.78 | $15.09 | 261706 |
| 2021-08-12 | 14.74 | $14.97 | 89721 |
| 2021-08-11 | 14.72 | $14.94 | 84322 |
| 2021-08-10 | 14.70 | $14.82 | 67000 |
| 2021-08-09 | 14.68 | $14.81 | 322200 |
| 2021-08-06 | 14.67 | $14.78 | 30500 |
| 2021-08-05 | 14.66 | $14.79 | 19300 |
| 2021-08-04 | 14.64 | $14.74 | 41200 |
| 2021-08-03 | 14.63 | $14.73 | 49820 |
| 2021-08-02 | 14.62 | $14.69 | 102800 |
| 2021-07-30 | 14.62 | $14.67 | 42417 |
| 2021-07-29 | 14.61 | $14.75 | 31139 |
| 2021-07-28 | 14.60 | $14.69 | 112300 |
| 2021-07-27 | 14.59 | $14.65 | 57402 |
| 2021-07-26 | 14.58 | $14.65 | 34800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.02
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.50
Average
13.40
Maximum
19.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.02 | $19.46 | 49003 |
| 2026-07-21 | 18.96 | $19.27 | 78712 |
| 2026-07-20 | 18.93 | $19.03 | 300023 |
| 2026-07-17 | 18.92 | $19.23 | 64300 |
| 2026-07-16 | 18.89 | $19.21 | 107200 |
| 2026-07-15 | 18.87 | $19.24 | 231634 |
| 2026-07-14 | 18.85 | $19.02 | 198978 |
| 2026-07-13 | 18.85 | $18.86 | 46100 |
| 2026-07-10 | 18.87 | $18.84 | 63200 |
| 2026-07-09 | 18.89 | $18.74 | 93846 |
| 2026-07-08 | 18.93 | $18.72 | 62400 |
| 2026-07-07 | 18.97 | $18.83 | 89507 |
| 2026-07-06 | 19.00 | $18.93 | 82500 |
| 2026-07-02 | 19.03 | $18.75 | 227005 |
| 2026-07-01 | 19.07 | $18.50 | 122435 |
| 2026-06-30 | 19.15 | $18.55 | 792400 |
| 2026-06-29 | 19.22 | $18.57 | 184504 |
| 2026-06-26 | 19.30 | $18.53 | 87634 |
| 2026-06-25 | 19.39 | $18.66 | 159400 |
| 2026-06-24 | 19.47 | $19.10 | 129800 |
| 2026-06-23 | 19.51 | $19.20 | 183700 |
| 2026-06-22 | 19.55 | $19.58 | 147300 |
| 2026-06-18 | 19.55 | $19.42 | 208200 |
| 2026-06-17 | 19.57 | $19.58 | 86229 |
| 2026-06-16 | 19.57 | $19.80 | 75900 |
| 2026-06-15 | 19.55 | $19.73 | 97202 |
| 2026-06-12 | 19.53 | $19.82 | 130100 |
| 2026-06-11 | 19.50 | $19.66 | 153722 |
| 2026-06-10 | 19.49 | $19.11 | 86900 |
| 2026-06-09 | 19.53 | $19.34 | 169122 |
| 2026-06-08 | 19.55 | $19.25 | 92327 |
| 2026-06-05 | 19.58 | $19.19 | 69600 |
| 2026-06-04 | 19.61 | $19.68 | 73000 |
| 2026-06-03 | 19.60 | $19.45 | 95607 |
| 2026-06-02 | 19.61 | $19.68 | 84200 |
| 2026-06-01 | 19.59 | $19.63 | 122100 |
| 2026-05-29 | 19.57 | $19.63 | 144504 |
| 2026-05-28 | 19.55 | $19.62 | 103806 |
| 2026-05-27 | 19.53 | $19.73 | 73648 |
| 2026-05-26 | 19.49 | $19.90 | 73643 |
| 2026-05-22 | 19.43 | $19.67 | 58645 |
| 2026-05-21 | 19.39 | $19.81 | 102400 |
| 2026-05-20 | 19.33 | $19.68 | 185734 |
| 2026-05-19 | 19.28 | $19.35 | 104800 |
| 2026-05-18 | 19.26 | $19.60 | 115915 |
| 2026-05-15 | 19.21 | $19.21 | 86609 |
| 2026-05-14 | 19.20 | $19.47 | 79700 |
| 2026-05-13 | 19.17 | $19.44 | 133447 |
| 2026-05-12 | 19.13 | $19.35 | 137726 |
| 2026-05-11 | 19.11 | $19.51 | 155110 |
| 2026-05-08 | 19.07 | $19.45 | 70930 |
| 2026-05-07 | 19.02 | $19.18 | 119422 |
| 2026-05-06 | 19.01 | $19.46 | 305600 |
| 2026-05-05 | 18.96 | $19.09 | 133700 |
| 2026-05-04 | 18.94 | $18.79 | 92441 |
| 2026-05-01 | 18.95 | $19.05 | 159700 |
| 2026-04-30 | 18.93 | $19.02 | 56300 |
| 2026-04-29 | 18.91 | $18.63 | 100000 |
| 2026-04-28 | 18.92 | $18.88 | 74831 |
| 2026-04-27 | 18.90 | $18.91 | 86313 |
| 2026-04-24 | 18.87 | $18.89 | 170300 |
| 2026-04-23 | 18.83 | $18.79 | 154228 |
| 2026-04-22 | 18.79 | $18.99 | 158027 |
| 2026-04-21 | 18.73 | $18.98 | 142246 |
| 2026-04-20 | 18.66 | $19.23 | 348123 |
| 2026-04-17 | 18.56 | $19.33 | 119500 |
| 2026-04-16 | 18.44 | $19.13 | 347900 |
| 2026-04-15 | 18.33 | $19.14 | 304100 |
| 2026-04-14 | 18.22 | $19.15 | 176512 |
| 2026-04-13 | 18.10 | $18.98 | 198340 |
| 2026-04-10 | 17.98 | $18.75 | 139709 |
| 2026-04-09 | 17.89 | $18.81 | 203301 |
| 2026-04-08 | 17.78 | $18.74 | 163300 |
| 2026-04-07 | 17.67 | $18.23 | 142300 |
| 2026-04-06 | 17.61 | $18.17 | 178639 |
| 2026-04-02 | 17.55 | $17.97 | 234415 |
| 2026-04-01 | 17.51 | $18.02 | 136861 |
| 2026-03-31 | 17.47 | $17.81 | 291800 |
| 2026-03-30 | 17.45 | $17.20 | 182100 |
| 2026-03-27 | 17.49 | $17.11 | 101595 |
| 2026-03-26 | 17.55 | $17.20 | 110134 |
| 2026-03-25 | 17.60 | $17.51 | 110400 |
| 2026-03-24 | 17.64 | $17.23 | 203306 |
| 2026-03-23 | 17.71 | $17.43 | 245500 |
| 2026-03-20 | 17.76 | $17.22 | 220100 |
| 2026-03-19 | 17.85 | $17.77 | 198859 |
| 2026-03-18 | 17.88 | $17.61 | 228107 |
| 2026-03-17 | 17.94 | $17.85 | 225300 |
| 2026-03-16 | 17.97 | $17.67 | 102712 |
| 2026-03-13 | 18.03 | $17.32 | 171011 |
| 2026-03-12 | 18.13 | $17.46 | 221706 |
| 2026-03-11 | 18.22 | $17.81 | 151700 |
| 2026-03-10 | 18.28 | $17.77 | 129523 |
| 2026-03-09 | 18.34 | $17.73 | 638300 |
| 2026-03-06 | 18.42 | $17.73 | 378500 |
| 2026-03-05 | 18.50 | $17.77 | 493300 |
| 2026-03-04 | 18.58 | $18.10 | 418700 |
| 2026-03-03 | 18.63 | $17.98 | 580912 |
| 2026-03-02 | 18.69 | $18.51 | 343479 |
| 2026-02-27 | 18.70 | $18.74 | 298119 |
| 2026-02-26 | 18.70 | $18.95 | 242900 |
| 2026-02-25 | 18.66 | $18.93 | 193000 |
| 2026-02-24 | 18.63 | $18.71 | 252038 |
| 2026-02-23 | 18.62 | $18.67 | 361516 |
| 2026-02-20 | 18.61 | $18.83 | 237000 |
| 2026-02-19 | 18.57 | $18.64 | 144400 |
| 2026-02-18 | 18.56 | $18.65 | 421100 |
| 2026-02-17 | 18.53 | $18.61 | 343900 |
| 2026-02-13 | 18.51 | $18.45 | 739400 |
| 2026-02-12 | 18.49 | $18.54 | 2.0M |
| 2026-02-11 | 18.47 | $18.75 | 605400 |
| 2026-02-10 | 18.42 | $18.66 | 906000 |
| 2026-02-09 | 18.37 | $18.77 | 940400 |
| 2026-02-06 | 18.31 | $18.62 | 440009 |
| 2026-02-05 | 18.26 | $18.24 | 482119 |
| 2026-02-04 | 18.24 | $18.64 | 343200 |
| 2026-02-03 | 18.18 | $18.61 | 529325 |
| 2026-02-02 | 18.12 | $18.49 | 244400 |
| 2026-01-30 | 18.06 | $18.36 | 262700 |
| 2026-01-29 | 18.02 | $18.69 | 362149 |
| 2026-01-28 | 17.94 | $18.48 | 285100 |
| 2026-01-27 | 17.87 | $18.54 | 384501 |
| 2026-01-26 | 17.79 | $18.15 | 233600 |
| 2026-01-23 | 17.75 | $18.02 | 326630 |
| 2026-01-22 | 17.71 | $17.94 | 273111 |
| 2026-01-21 | 17.68 | $17.81 | 316836 |
| 2026-01-20 | 17.66 | $17.58 | 618965 |
| 2026-01-16 | 17.66 | $17.75 | 332948 |
| 2026-01-15 | 17.64 | $17.70 | 186500 |
| 2026-01-14 | 17.63 | $17.81 | 216533 |
| 2026-01-13 | 17.60 | $17.65 | 180200 |
| 2026-01-12 | 17.58 | $17.72 | 249500 |
| 2026-01-09 | 17.55 | $17.60 | 205147 |
| 2026-01-08 | 17.53 | $17.61 | 394400 |
| 2026-01-07 | 17.50 | $17.60 | 249200 |
| 2026-01-06 | 17.47 | $17.84 | 396300 |
| 2026-01-05 | 17.42 | $17.86 | 403600 |
| 2026-01-02 | 17.35 | $17.80 | 708900 |
| 2025-12-31 | 17.29 | $17.50 | 193410 |
| 2025-12-30 | 17.25 | $17.56 | 357505 |
| 2025-12-29 | 17.20 | $17.44 | 276831 |
| 2025-12-26 | 17.16 | $17.52 | 221701 |
| 2025-12-24 | 17.11 | $17.48 | 123033 |
| 2025-12-23 | 17.05 | $17.45 | 389132 |
| 2025-12-22 | 16.99 | $17.39 | 438700 |
| 2025-12-19 | 16.93 | $17.22 | 301105 |
| 2025-12-18 | 16.88 | $17.12 | 287500 |
| 2025-12-17 | 16.84 | $17.11 | 306198 |
| 2025-12-16 | 16.79 | $17.05 | 320100 |
| 2025-12-15 | 16.74 | $17.03 | 307853 |
| 2025-12-12 | 16.69 | $16.89 | 374545 |
| 2025-12-11 | 16.66 | $17.21 | 473444 |
| 2025-12-10 | 16.59 | $17.00 | 390200 |
| 2025-12-09 | 16.54 | $16.79 | 156800 |
| 2025-12-08 | 16.50 | $16.81 | 140914 |
| 2025-12-05 | 16.47 | $16.78 | 107500 |
| 2025-12-04 | 16.43 | $16.76 | 88100 |
| 2025-12-03 | 16.39 | $16.73 | 481809 |
| 2025-12-02 | 16.35 | $16.71 | 176804 |
| 2025-12-01 | 16.31 | $16.57 | 91038 |
| 2025-11-28 | 16.28 | $16.57 | 30518 |
| 2025-11-26 | 16.25 | $16.50 | 115945 |
| 2025-11-25 | 16.23 | $16.30 | 113503 |
| 2025-11-24 | 16.22 | $15.99 | 111912 |
| 2025-11-21 | 16.24 | $16.06 | 117374 |
| 2025-11-20 | 16.26 | $15.81 | 182300 |
| 2025-11-19 | 16.31 | $16.05 | 115100 |
| 2025-11-18 | 16.33 | $16.13 | 182361 |
| 2025-11-17 | 16.34 | $16.33 | 180734 |
| 2025-11-14 | 16.33 | $16.54 | 108500 |
| 2025-11-13 | 16.30 | $16.62 | 218700 |
| 2025-11-12 | 16.25 | $16.61 | 173713 |
| 2025-11-11 | 16.21 | $16.55 | 123219 |
| 2025-11-10 | 16.16 | $16.45 | 215839 |
| 2025-11-07 | 16.13 | $16.30 | 321913 |
| 2025-11-06 | 16.11 | $16.15 | 119949 |
| 2025-11-05 | 16.10 | $16.14 | 161000 |
| 2025-11-04 | 16.09 | $15.97 | 158409 |
| 2025-11-03 | 16.09 | $16.15 | 269200 |
| 2025-10-31 | 16.08 | $16.12 | 143215 |
| 2025-10-30 | 16.08 | $16.18 | 90400 |
| 2025-10-29 | 16.06 | $16.25 | 105524 |
| 2025-10-28 | 16.04 | $16.30 | 209646 |
| 2025-10-27 | 16.02 | $16.29 | 95836 |
| 2025-10-24 | 15.99 | $16.15 | 94600 |
| 2025-10-23 | 15.98 | $16.13 | 84347 |
| 2025-10-22 | 15.97 | $15.93 | 192720 |
| 2025-10-21 | 15.98 | $15.78 | 244900 |
| 2025-10-20 | 16.01 | $15.91 | 100944 |
| 2025-10-17 | 16.02 | $15.94 | 73539 |
| 2025-10-16 | 16.04 | $16.00 | 301100 |
| 2025-10-15 | 16.04 | $15.98 | 120718 |
| 2025-10-14 | 16.06 | $16.01 | 1.0M |
| 2025-10-13 | 16.07 | $15.94 | 118810 |
| 2025-10-10 | 16.09 | $15.77 | 284418 |
| 2025-10-09 | 16.13 | $15.93 | 199755 |
| 2025-10-08 | 16.15 | $16.07 | 225700 |
| 2025-10-07 | 16.16 | $16.04 | 170300 |
| 2025-10-06 | 16.18 | $16.17 | 204031 |
| 2025-10-03 | 16.18 | $16.22 | 446500 |
| 2025-10-02 | 16.17 | $16.12 | 522700 |
| 2025-10-01 | 16.18 | $16.23 | 558400 |
| 2025-09-30 | 16.17 | $16.15 | 780149 |
| 2025-09-29 | 16.17 | $16.06 | 1.1M |
| 2025-09-26 | 16.17 | $16.09 | 2.5M |
| 2025-09-25 | 16.18 | $15.93 | 924100 |
| 2025-09-24 | 16.20 | $16.27 | 97000 |
| 2025-09-23 | 16.18 | $16.27 | 258600 |
| 2025-09-22 | 16.17 | $16.24 | 160432 |
| 2025-09-19 | 16.17 | $16.12 | 288435 |
| 2025-09-18 | 16.17 | $16.23 | 175700 |
| 2025-09-17 | 16.17 | $16.27 | 207000 |
| 2025-09-16 | 16.16 | $16.37 | 221407 |
| 2025-09-15 | 16.14 | $16.44 | 193400 |
| 2025-09-12 | 16.12 | $16.24 | 197600 |
| 2025-09-11 | 16.12 | $16.25 | 380100 |
| 2025-09-10 | 16.11 | $16.05 | 255612 |
| 2025-09-09 | 16.13 | $16.04 | 142705 |
| 2025-09-08 | 16.14 | $16.11 | 167434 |
| 2025-09-05 | 16.15 | $15.99 | 147026 |
| 2025-09-04 | 16.17 | $15.97 | 278500 |
| 2025-09-03 | 16.19 | $15.82 | 264800 |
| 2025-09-02 | 16.23 | $15.83 | 247307 |
| 2025-08-29 | 16.26 | $16.01 | 223300 |
| 2025-08-28 | 16.27 | $16.09 | 214409 |
| 2025-08-27 | 16.27 | $16.14 | 357707 |
| 2025-08-26 | 16.26 | $16.34 | 447772 |
| 2025-08-25 | 16.22 | $16.42 | 178341 |
| 2025-08-22 | 16.18 | $16.67 | 301700 |
| 2025-08-21 | 16.11 | $16.39 | 553300 |
| 2025-08-20 | 16.07 | $16.42 | 398500 |
| 2025-08-19 | 16.02 | $16.29 | 372400 |
| 2025-08-18 | 15.98 | $16.27 | 274719 |
| 2025-08-15 | 15.94 | $16.45 | 164428 |
| 2025-08-14 | 15.87 | $16.39 | 434600 |
| 2025-08-13 | 15.81 | $16.39 | 274100 |
| 2025-08-12 | 15.75 | $16.22 | 187613 |
| 2025-08-11 | 15.69 | $16.01 | 220137 |
| 2025-08-08 | 15.66 | $15.99 | 209568 |
| 2025-08-07 | 15.62 | $15.86 | 352949 |
| 2025-08-06 | 15.60 | $15.67 | 532508 |
| 2025-08-05 | 15.60 | $15.55 | 210610 |
| 2025-08-04 | 15.60 | $15.49 | 160920 |
| 2025-08-01 | 15.61 | $15.26 | 847605 |
| 2025-07-31 | 15.65 | $15.32 | 447711 |
| 2025-07-30 | 15.68 | $15.38 | 308348 |
| 2025-07-29 | 15.71 | $15.68 | 391300 |
| 2025-07-28 | 15.70 | $15.64 | 388100 |
| 2025-07-25 | 15.70 | $15.96 | 154612 |
| 2025-07-24 | 15.67 | $15.98 | 167400 |
| 2025-07-23 | 15.63 | $16.13 | 210832 |
| 2025-07-22 | 15.58 | $15.80 | 257107 |
| 2025-07-21 | 15.55 | $15.65 | 642400 |
| 2025-07-18 | 15.54 | $15.53 | 181700 |
| 2025-07-17 | 15.54 | $15.47 | 326100 |
| 2025-07-16 | 15.54 | $15.50 | 406300 |
| 2025-07-15 | 15.54 | $15.35 | 438014 |
| 2025-07-14 | 15.55 | $15.62 | 384300 |
| 2025-07-11 | 15.54 | $15.65 | 285600 |
| 2025-07-10 | 15.52 | $15.70 | 317600 |
| 2025-07-09 | 15.50 | $15.74 | 260346 |
| 2025-07-08 | 15.47 | $15.59 | 268200 |
| 2025-07-07 | 15.46 | $15.40 | 424100 |
| 2025-07-03 | 15.46 | $15.59 | 159407 |
| 2025-07-02 | 15.44 | $15.55 | 287811 |
| 2025-07-01 | 15.43 | $15.53 | 430000 |
| 2025-06-30 | 15.41 | $15.54 | 737647 |
| 2025-06-27 | 15.40 | $15.48 | 399545 |
| 2025-06-26 | 15.39 | $15.33 | 600209 |
| 2025-06-25 | 15.39 | $15.45 | 532530 |
| 2025-06-24 | 15.38 | $15.53 | 535900 |
| 2025-06-23 | 15.36 | $15.40 | 471700 |
| 2025-06-20 | 15.35 | $15.28 | 557800 |
| 2025-06-18 | 15.35 | $15.37 | 329108 |
| 2025-06-17 | 15.35 | $15.32 | 611805 |
| 2025-06-16 | 15.35 | $15.45 | 359957 |
| 2025-06-13 | 15.33 | $15.44 | 242700 |
| 2025-06-12 | 15.31 | $15.50 | 1.7M |
| 2025-06-11 | 15.28 | $15.35 | 480068 |
| 2025-06-10 | 15.26 | $15.39 | 267900 |
| 2025-06-09 | 15.24 | $15.39 | 292000 |
| 2025-06-06 | 15.21 | $15.33 | 863000 |
| 2025-06-05 | 15.18 | $15.33 | 714829 |
| 2025-06-04 | 15.15 | $15.29 | 959700 |
| 2025-06-03 | 15.12 | $15.26 | 533900 |
| 2025-06-02 | 15.09 | $15.46 | 523011 |
| 2025-05-30 | 15.04 | $15.20 | 499901 |
| 2025-05-29 | 15.00 | $15.24 | 310844 |
| 2025-05-28 | 14.96 | $15.10 | 313509 |
| 2025-05-27 | 14.93 | $15.19 | 443736 |
| 2025-05-23 | 14.89 | $15.17 | 626942 |
| 2025-05-22 | 14.84 | $15.19 | 490933 |
| 2025-05-21 | 14.79 | $15.19 | 656200 |
| 2025-05-20 | 14.73 | $15.23 | 1.7M |
| 2025-05-19 | 14.66 | $15.10 | 314639 |
| 2025-05-16 | 14.60 | $14.93 | 281800 |
| 2025-05-15 | 14.55 | $14.88 | 513000 |
| 2025-05-14 | 14.50 | $14.76 | 376100 |
| 2025-05-13 | 14.45 | $14.69 | 744900 |
| 2025-05-12 | 14.41 | $14.58 | 812738 |
| 2025-05-09 | 14.37 | $14.62 | 1.0M |
| 2025-05-08 | 14.31 | $14.52 | 886640 |
| 2025-05-07 | 14.26 | $14.56 | 466400 |
| 2025-05-06 | 14.19 | $14.62 | 426400 |
| 2025-05-05 | 14.10 | $14.54 | 473669 |
| 2025-05-02 | 14.02 | $14.52 | 696595 |
| 2025-05-01 | 13.93 | $14.36 | 1.1M |
| 2025-04-30 | 13.85 | $14.33 | 1.3M |
| 2025-04-29 | 13.76 | $14.47 | 3.7M |
| 2025-04-28 | 13.67 | $14.44 | 266536 |
| 2025-04-25 | 13.57 | $14.26 | 325500 |
| 2025-04-24 | 13.48 | $14.24 | 307505 |
| 2025-04-23 | 13.40 | $14.05 | 340202 |
| 2025-04-22 | 13.33 | $14.04 | 478937 |
| 2025-04-21 | 13.26 | $13.72 | 645000 |
| 2025-04-17 | 13.23 | $13.78 | 375420 |
| 2025-04-16 | 13.18 | $13.57 | 362002 |
| 2025-04-15 | 13.16 | $13.53 | 2.2M |
| 2025-04-14 | 13.14 | $13.39 | 158400 |
| 2025-04-11 | 13.14 | $13.24 | 124433 |
| 2025-04-10 | 13.16 | $12.78 | 208142 |
| 2025-04-09 | 13.22 | $12.96 | 391105 |
| 2025-04-08 | 13.27 | $12.08 | 230000 |
| 2025-04-07 | 13.41 | $12.15 | 379413 |
| 2025-04-04 | 13.55 | $12.35 | 750148 |
| 2025-04-03 | 13.67 | $13.41 | 348700 |
| 2025-04-02 | 13.70 | $13.64 | 474774 |
| 2025-04-01 | 13.70 | $13.59 | 198220 |
| 2025-03-31 | 13.70 | $13.57 | 235235 |
| 2025-03-28 | 13.71 | $13.66 | 127910 |
| 2025-03-27 | 13.70 | $13.72 | 117512 |
| 2025-03-26 | 13.68 | $13.77 | 146400 |
| 2025-03-25 | 13.65 | $13.86 | 406302 |
| 2025-03-24 | 13.60 | $13.77 | 143415 |
| 2025-03-21 | 13.57 | $13.70 | 119126 |
| 2025-03-20 | 13.53 | $13.76 | 181658 |
| 2025-03-19 | 13.48 | $13.94 | 198148 |
| 2025-03-18 | 13.40 | $13.94 | 466022 |
| 2025-03-17 | 13.32 | $13.80 | 592000 |
| 2025-03-14 | 13.25 | $13.70 | 399673 |
| 2025-03-13 | 13.18 | $13.44 | 1.4M |
| 2025-03-12 | 13.13 | $13.49 | 219745 |
| 2025-03-11 | 13.07 | $13.47 | 323200 |
| 2025-03-10 | 13.00 | $13.46 | 612216 |
| 2025-03-07 | 12.93 | $13.69 | 362500 |
| 2025-03-06 | 12.83 | $13.37 | 330104 |
| 2025-03-05 | 12.75 | $13.37 | 343900 |
| 2025-03-04 | 12.67 | $13.06 | 252441 |
| 2025-03-03 | 12.61 | $12.99 | 123215 |
| 2025-02-28 | 12.55 | $12.80 | 85027 |
| 2025-02-27 | 12.51 | $12.80 | 55706 |
| 2025-02-26 | 12.46 | $12.90 | 95820 |
| 2025-02-25 | 12.40 | $12.87 | 325536 |
| 2025-02-24 | 12.33 | $12.58 | 111621 |
| 2025-02-21 | 12.29 | $12.54 | 62600 |
| 2025-02-20 | 12.25 | $12.59 | 81817 |
| 2025-02-19 | 12.21 | $12.48 | 68508 |
| 2025-02-18 | 12.16 | $12.57 | 190444 |
| 2025-02-14 | 12.11 | $12.41 | 50500 |
| 2025-02-13 | 12.07 | $12.39 | 17700 |
| 2025-02-12 | 12.02 | $12.37 | 96044 |
| 2025-02-11 | 11.97 | $12.26 | 34100 |
| 2025-02-10 | 11.92 | $12.15 | 28000 |
| 2025-02-07 | 11.88 | $12.05 | 197400 |
| 2025-02-06 | 11.85 | $12.13 | 65900 |
| 2025-02-05 | 11.80 | $12.02 | 44722 |
| 2025-02-04 | 11.77 | $11.93 | 62800 |
| 2025-02-03 | 11.73 | $11.74 | 50000 |
| 2025-01-31 | 11.72 | $11.94 | 77700 |
| 2025-01-30 | 11.68 | $12.02 | 62700 |
| 2025-01-29 | 11.63 | $11.95 | 75930 |
| 2025-01-28 | 11.58 | $11.94 | 61014 |
| 2025-01-27 | 11.53 | $11.93 | 125030 |
| 2025-01-24 | 11.48 | $11.83 | 55322 |
| 2025-01-23 | 11.43 | $11.79 | 38821 |
| 2025-01-22 | 11.39 | $11.71 | 28653 |
| 2025-01-21 | 11.35 | $11.76 | 108000 |
| 2025-01-17 | 11.30 | $11.52 | 128036 |
| 2025-01-16 | 11.28 | $11.49 | 125100 |
| 2025-01-15 | 11.25 | $11.44 | 39200 |
| 2025-01-14 | 11.23 | $11.24 | 127600 |
| 2025-01-13 | 11.24 | $11.13 | 59000 |
| 2025-01-10 | 11.25 | $11.08 | 94412 |
| 2025-01-08 | 11.28 | $11.23 | 45200 |
| 2025-01-07 | 11.29 | $11.35 | 103100 |
| 2025-01-06 | 11.30 | $11.40 | 76900 |
| 2025-01-03 | 11.30 | $11.29 | 78500 |
| 2025-01-02 | 11.32 | $11.21 | 71000 |
| 2024-12-31 | 11.35 | $11.26 | 76536 |
| 2024-12-30 | 11.37 | $11.24 | 134400 |
| 2024-12-27 | 11.40 | $11.27 | 67511 |
| 2024-12-26 | 11.42 | $11.27 | 80014 |
| 2024-12-24 | 11.45 | $11.27 | 90200 |
| 2024-12-23 | 11.48 | $11.19 | 109802 |
| 2024-12-20 | 11.51 | $11.12 | 134746 |
| 2024-12-19 | 11.56 | $11.07 | 71206 |
| 2024-12-18 | 11.61 | $11.08 | 117800 |
| 2024-12-17 | 11.67 | $11.32 | 76332 |
| 2024-12-16 | 11.70 | $11.45 | 121217 |
| 2024-12-13 | 11.72 | $11.50 | 58400 |
| 2024-12-12 | 11.74 | $11.73 | 49600 |
| 2024-12-11 | 11.73 | $11.88 | 55500 |
| 2024-12-10 | 11.71 | $11.89 | 83231 |
| 2024-12-09 | 11.69 | $11.90 | 61800 |
| 2024-12-06 | 11.66 | $11.89 | 47300 |
| 2024-12-05 | 11.63 | $11.94 | 47646 |
| 2024-12-04 | 11.60 | $11.73 | 50800 |
| 2024-12-03 | 11.59 | $11.64 | 94100 |
| 2024-12-02 | 11.59 | $11.65 | 39344 |
| 2024-11-29 | 11.59 | $11.70 | 28900 |
| 2024-11-27 | 11.58 | $11.57 | 63200 |
| 2024-11-26 | 11.59 | $11.47 | 115905 |
| 2024-11-25 | 11.62 | $11.58 | 58219 |
| 2024-11-22 | 11.63 | $11.50 | 70600 |
| 2024-11-21 | 11.65 | $11.57 | 23500 |
| 2024-11-20 | 11.67 | $11.63 | 45831 |
| 2024-11-19 | 11.69 | $11.65 | 20732 |
| 2024-11-18 | 11.70 | $11.64 | 52923 |
| 2024-11-15 | 11.72 | $11.54 | 38535 |
| 2024-11-14 | 11.75 | $11.41 | 35400 |
| 2024-11-13 | 11.79 | $11.36 | 30500 |
| 2024-11-12 | 11.85 | $11.44 | 28300 |
| 2024-11-11 | 11.90 | $11.66 | 48602 |
| 2024-11-08 | 11.93 | $11.66 | 40600 |
| 2024-11-07 | 11.96 | $11.87 | 36549 |
| 2024-11-06 | 11.98 | $11.74 | 40106 |
| 2024-11-05 | 12.00 | $12.09 | 42117 |
| 2024-11-04 | 12.00 | $12.02 | 88643 |
| 2024-11-01 | 12.00 | $11.88 | 94800 |
| 2024-10-31 | 12.01 | $11.86 | 34800 |
| 2024-10-30 | 12.03 | $11.92 | 23600 |
| 2024-10-29 | 12.05 | $11.96 | 13427 |
| 2024-10-28 | 12.06 | $12.06 | 28700 |
| 2024-10-25 | 12.06 | $11.94 | 24833 |
| 2024-10-24 | 12.08 | $12.02 | 12546 |
| 2024-10-23 | 12.10 | $11.94 | 33100 |
| 2024-10-22 | 12.12 | $12.03 | 28212 |
| 2024-10-21 | 12.14 | $12.08 | 42900 |
| 2024-10-18 | 12.16 | $12.23 | 67332 |
| 2024-10-17 | 12.16 | $12.09 | 24800 |
| 2024-10-16 | 12.18 | $12.10 | 29321 |
| 2024-10-15 | 12.20 | $12.05 | 34000 |
| 2024-10-14 | 12.22 | $12.12 | 45048 |
| 2024-10-11 | 12.24 | $12.08 | 48700 |
| 2024-10-10 | 12.27 | $12.03 | 22926 |
| 2024-10-09 | 12.30 | $12.04 | 24046 |
| 2024-10-08 | 12.33 | $12.07 | 21133 |
| 2024-10-07 | 12.36 | $12.12 | 31800 |
| 2024-10-04 | 12.38 | $12.19 | 23012 |
| 2024-10-03 | 12.40 | $12.08 | 33512 |
| 2024-10-02 | 12.43 | $12.25 | 20800 |
| 2024-10-01 | 12.44 | $12.33 | 72211 |
| 2024-09-30 | 12.45 | $12.46 | 30900 |
| 2024-09-27 | 12.44 | $12.54 | 44300 |
| 2024-09-26 | 12.42 | $12.54 | 42000 |
| 2024-09-25 | 12.41 | $12.46 | 27700 |
| 2024-09-24 | 12.40 | $12.63 | 15528 |
| 2024-09-23 | 12.38 | $12.50 | 25300 |
| 2024-09-20 | 12.37 | $12.46 | 36208 |
| 2024-09-19 | 12.36 | $12.57 | 27635 |
| 2024-09-18 | 12.34 | $12.42 | 12900 |
| 2024-09-17 | 12.34 | $12.44 | 25533 |
| 2024-09-16 | 12.33 | $12.46 | 43200 |
| 2024-09-13 | 12.32 | $12.33 | 23000 |
| 2024-09-12 | 12.32 | $12.22 | 17345 |
| 2024-09-11 | 12.33 | $12.20 | 71100 |
| 2024-09-10 | 12.34 | $12.08 | 22301 |
| 2024-09-09 | 12.37 | $12.22 | 26644 |
| 2024-09-06 | 12.37 | $12.19 | 56027 |
| 2024-09-05 | 12.38 | $12.41 | 43200 |
| 2024-09-04 | 12.36 | $12.33 | 26338 |
| 2024-09-03 | 12.34 | $12.29 | 30100 |
| 2024-08-30 | 12.33 | $12.50 | 123309 |
| 2024-08-29 | 12.29 | $12.52 | 34326 |
| 2024-08-28 | 12.24 | $12.51 | 99300 |
| 2024-08-27 | 12.20 | $12.58 | 29000 |
| 2024-08-26 | 12.15 | $12.53 | 40448 |
| 2024-08-23 | 12.10 | $12.54 | 22600 |
| 2024-08-22 | 12.05 | $12.38 | 18600 |
| 2024-08-21 | 12.01 | $12.40 | 52500 |
| 2024-08-20 | 11.97 | $12.26 | 68119 |
| 2024-08-19 | 11.94 | $12.33 | 30300 |
| 2024-08-16 | 11.90 | $12.18 | 21118 |
| 2024-08-15 | 11.88 | $12.11 | 60300 |
| 2024-08-14 | 11.87 | $12.00 | 40934 |
| 2024-08-13 | 11.86 | $11.94 | 34200 |
| 2024-08-12 | 11.86 | $11.80 | 37604 |
| 2024-08-09 | 11.88 | $11.75 | 25641 |
| 2024-08-08 | 11.90 | $11.68 | 54636 |
| 2024-08-07 | 11.94 | $11.55 | 34600 |
| 2024-08-06 | 11.98 | $11.50 | 80600 |
| 2024-08-05 | 12.04 | $11.46 | 82730 |
| 2024-08-02 | 12.10 | $11.82 | 30410 |
| 2024-08-01 | 12.13 | $11.90 | 50543 |
| 2024-07-31 | 12.15 | $12.27 | 32308 |
| 2024-07-30 | 12.13 | $12.22 | 55829 |
| 2024-07-29 | 12.11 | $12.21 | 28932 |
| 2024-07-26 | 12.10 | $12.23 | 21826 |
| 2024-07-25 | 12.08 | $12.09 | 15900 |
| 2024-07-24 | 12.07 | $12.04 | 38204 |
| 2024-07-23 | 12.07 | $12.11 | 32017 |
| 2024-07-22 | 12.06 | $12.19 | 39814 |
| 2024-07-19 | 12.05 | $12.07 | 16300 |
| 2024-07-18 | 12.04 | $12.12 | 34800 |
| 2024-07-17 | 12.04 | $12.13 | 44743 |
| 2024-07-16 | 12.03 | $12.12 | 53400 |
| 2024-07-15 | 12.02 | $12.10 | 12300 |
| 2024-07-12 | 12.01 | $12.17 | 23034 |
| 2024-07-11 | 11.99 | $12.11 | 72400 |
| 2024-07-10 | 11.98 | $12.04 | 28648 |
| 2024-07-09 | 11.98 | $11.91 | 41738 |
| 2024-07-08 | 12.00 | $11.99 | 62048 |
| 2024-07-05 | 12.01 | $12.08 | 29800 |
| 2024-07-03 | 12.01 | $12.01 | 34200 |
| 2024-07-02 | 12.02 | $11.86 | 27743 |
| 2024-07-01 | 12.06 | $11.88 | 32223 |
| 2024-06-28 | 12.09 | $11.71 | 72300 |
| 2024-06-27 | 12.14 | $11.68 | 32738 |
| 2024-06-26 | 12.20 | $12.09 | 41900 |
| 2024-06-25 | 12.23 | $12.18 | 34109 |
| 2024-06-24 | 12.24 | $12.25 | 174400 |
| 2024-06-21 | 12.26 | $12.06 | 34600 |
| 2024-06-20 | 12.29 | $12.16 | 80700 |
| 2024-06-18 | 12.31 | $12.08 | 27338 |
| 2024-06-17 | 12.35 | $12.03 | 36200 |
| 2024-06-14 | 12.40 | $11.88 | 104815 |
| 2024-06-13 | 12.46 | $12.04 | 24808 |
| 2024-06-12 | 12.51 | $12.24 | 60800 |
| 2024-06-11 | 12.54 | $12.15 | 32736 |
| 2024-06-10 | 12.59 | $12.38 | 20600 |
| 2024-06-07 | 12.61 | $12.45 | 34100 |
| 2024-06-06 | 12.62 | $12.65 | 37541 |
| 2024-06-05 | 12.62 | $12.58 | 166900 |
| 2024-06-04 | 12.62 | $12.61 | 31900 |
| 2024-06-03 | 12.61 | $12.77 | 72000 |
| 2024-05-31 | 12.59 | $12.65 | 141200 |
| 2024-05-30 | 12.57 | $12.58 | 31322 |
| 2024-05-29 | 12.56 | $12.45 | 25400 |
| 2024-05-28 | 12.56 | $12.64 | 34523 |
| 2024-05-24 | 12.54 | $12.61 | 56700 |
| 2024-05-23 | 12.51 | $12.45 | 35715 |
| 2024-05-22 | 12.50 | $12.61 | 31633 |
| 2024-05-21 | 12.47 | $12.75 | 38818 |
| 2024-05-20 | 12.42 | $12.73 | 74900 |
| 2024-05-17 | 12.38 | $12.73 | 81200 |
| 2024-05-16 | 12.32 | $12.68 | 24900 |
| 2024-05-15 | 12.27 | $12.70 | 118800 |
| 2024-05-14 | 12.21 | $12.61 | 140644 |
| 2024-05-13 | 12.15 | $12.49 | 93900 |
| 2024-05-10 | 12.10 | $12.42 | 38100 |
| 2024-05-09 | 12.05 | $12.39 | 16000 |
| 2024-05-08 | 12.01 | $12.31 | 11900 |
| 2024-05-07 | 11.97 | $12.33 | 64100 |
| 2024-05-06 | 11.93 | $12.25 | 31000 |
| 2024-05-03 | 11.89 | $12.11 | 74700 |
| 2024-05-02 | 11.87 | $12.02 | 195311 |
| 2024-05-01 | 11.85 | $11.85 | 26618 |
| 2024-04-30 | 11.86 | $11.87 | 27800 |
| 2024-04-29 | 11.86 | $12.03 | 55600 |
| 2024-04-26 | 11.84 | $11.96 | 43300 |
| 2024-04-25 | 11.83 | $11.88 | 25500 |
| 2024-04-24 | 11.83 | $11.88 | 41600 |
| 2024-04-23 | 11.82 | $11.99 | 41200 |
| 2024-04-22 | 11.80 | $11.84 | 25100 |
| 2024-04-19 | 11.80 | $11.73 | 30108 |
| 2024-04-18 | 11.81 | $11.66 | 51400 |
| 2024-04-17 | 11.82 | $11.63 | 377623 |
| 2024-04-16 | 11.84 | $11.53 | 32900 |
| 2024-04-15 | 11.86 | $11.70 | 33200 |
| 2024-04-12 | 11.87 | $11.72 | 27640 |
| 2024-04-11 | 11.87 | $11.91 | 42700 |
| 2024-04-10 | 11.86 | $11.96 | 48600 |
| 2024-04-09 | 11.84 | $12.08 | 36400 |
| 2024-04-08 | 11.80 | $12.12 | 30920 |
| 2024-04-05 | 11.76 | $12.01 | 19907 |
| 2024-04-04 | 11.72 | $11.98 | 71000 |
| 2024-04-03 | 11.68 | $11.98 | 26200 |
| 2024-04-02 | 11.64 | $11.78 | 46243 |
| 2024-04-01 | 11.62 | $11.81 | 36335 |
| 2024-03-28 | 11.59 | $11.83 | 38607 |
| 2024-03-27 | 11.56 | $11.79 | 21601 |
| 2024-03-26 | 11.52 | $11.71 | 27400 |
| 2024-03-25 | 11.49 | $11.60 | 29712 |
| 2024-03-22 | 11.47 | $11.54 | 15200 |
| 2024-03-21 | 11.46 | $11.57 | 29406 |
| 2024-03-20 | 11.44 | $11.69 | 31300 |
| 2024-03-19 | 11.40 | $11.54 | 91647 |
| 2024-03-18 | 11.38 | $11.48 | 46509 |
| 2024-03-15 | 11.37 | $11.50 | 72615 |
| 2024-03-14 | 11.35 | $11.46 | 58600 |
| 2024-03-13 | 11.33 | $11.54 | 211400 |
| 2024-03-12 | 11.30 | $11.53 | 33346 |
| 2024-03-11 | 11.27 | $11.49 | 26600 |
| 2024-03-08 | 11.25 | $11.45 | 47000 |
| 2024-03-07 | 11.22 | $11.41 | 233847 |
| 2024-03-06 | 11.20 | $11.27 | 205504 |
| 2024-03-05 | 11.20 | $11.19 | 40600 |
| 2024-03-04 | 11.20 | $11.19 | 52400 |
| 2024-03-01 | 11.20 | $11.22 | 68200 |
| 2024-02-29 | 11.20 | $11.20 | 37200 |
| 2024-02-28 | 11.21 | $11.12 | 35900 |
| 2024-02-27 | 11.22 | $11.22 | 33719 |
| 2024-02-26 | 11.23 | $11.21 | 31400 |
| 2024-02-23 | 11.24 | $11.27 | 23500 |
| 2024-02-22 | 11.25 | $11.30 | 40004 |
| 2024-02-21 | 11.25 | $11.26 | 42900 |
| 2024-02-20 | 11.27 | $11.20 | 112644 |
| 2024-02-16 | 11.28 | $11.16 | 62013 |
| 2024-02-15 | 11.31 | $11.19 | 31440 |
| 2024-02-14 | 11.33 | $11.10 | 44147 |
| 2024-02-13 | 11.36 | $10.97 | 34736 |
| 2024-02-12 | 11.41 | $11.20 | 31300 |
| 2024-02-09 | 11.45 | $11.12 | 27700 |
| 2024-02-08 | 11.49 | $11.15 | 50000 |
| 2024-02-07 | 11.53 | $11.32 | 50100 |
| 2024-02-06 | 11.56 | $11.40 | 36336 |
| 2024-02-05 | 11.59 | $11.34 | 26000 |
| 2024-02-02 | 11.62 | $11.49 | 59800 |
| 2024-02-01 | 11.65 | $11.58 | 42820 |
| 2024-01-31 | 11.66 | $11.55 | 51316 |
| 2024-01-30 | 11.68 | $11.58 | 42900 |
| 2024-01-29 | 11.70 | $11.60 | 54500 |
| 2024-01-26 | 11.72 | $11.66 | 43200 |
| 2024-01-25 | 11.74 | $11.60 | 31000 |
| 2024-01-24 | 11.77 | $11.66 | 37700 |
| 2024-01-23 | 11.79 | $11.56 | 27400 |
| 2024-01-22 | 11.82 | $11.60 | 19347 |
| 2024-01-19 | 11.86 | $11.61 | 94407 |
| 2024-01-18 | 11.89 | $11.61 | 47000 |
| 2024-01-17 | 11.92 | $11.56 | 30700 |
| 2024-01-16 | 11.97 | $11.67 | 34300 |
| 2024-01-12 | 12.00 | $11.89 | 22037 |
| 2024-01-11 | 12.01 | $11.86 | 46344 |
| 2024-01-10 | 12.03 | $11.97 | 13514 |
| 2024-01-09 | 12.03 | $11.94 | 22230 |
| 2024-01-08 | 12.04 | $12.08 | 29334 |
| 2024-01-05 | 12.03 | $12.01 | 49634 |
| 2024-01-04 | 12.02 | $12.05 | 36228 |
| 2024-01-03 | 12.01 | $11.91 | 54500 |
| 2024-01-02 | 12.01 | $11.98 | 673000 |
| 2023-12-29 | 12.00 | $12.07 | 62113 |
| 2023-12-28 | 11.98 | $12.08 | 194800 |
| 2023-12-27 | 11.95 | $12.18 | 37418 |
| 2023-12-26 | 11.91 | $12.13 | 529804 |
| 2023-12-22 | 11.88 | $12.04 | 29300 |
| 2023-12-21 | 11.84 | $12.17 | 35100 |
| 2023-12-20 | 11.80 | $11.99 | 61000 |
| 2023-12-19 | 11.76 | $12.10 | 12722 |
| 2023-12-18 | 11.71 | $12.02 | 62700 |
| 2023-12-15 | 11.67 | $11.99 | 31900 |
| 2023-12-14 | 11.62 | $12.05 | 54521 |
| 2023-12-13 | 11.57 | $11.86 | 30200 |
| 2023-12-12 | 11.53 | $11.69 | 115711 |
| 2023-12-11 | 11.50 | $11.66 | 11401 |
| 2023-12-08 | 11.47 | $11.71 | 37945 |
| 2023-12-07 | 11.43 | $11.67 | 94945 |
| 2023-12-06 | 11.39 | $11.54 | 43809 |
| 2023-12-05 | 11.35 | $11.52 | 35308 |
| 2023-12-04 | 11.32 | $11.53 | 51232 |
| 2023-12-01 | 11.28 | $11.62 | 23600 |
| 2023-11-30 | 11.23 | $11.47 | 29200 |
| 2023-11-29 | 11.19 | $11.47 | 152700 |
| 2023-11-28 | 11.14 | $11.40 | 87614 |
| 2023-11-27 | 11.10 | $11.36 | 145711 |
| 2023-11-24 | 11.05 | $11.38 | 17200 |
| 2023-11-22 | 11.00 | $11.21 | 37719 |
| 2023-11-21 | 10.96 | $11.26 | 41420 |
| 2023-11-20 | 10.91 | $11.37 | 29218 |
| 2023-11-17 | 10.84 | $11.31 | 30500 |
| 2023-11-16 | 10.78 | $11.11 | 36701 |
| 2023-11-15 | 10.73 | $11.19 | 63700 |
| 2023-11-14 | 10.67 | $11.17 | 36200 |
| 2023-11-13 | 10.61 | $10.81 | 20200 |
| 2023-11-10 | 10.59 | $10.75 | 156900 |
| 2023-11-09 | 10.57 | $10.68 | 46126 |
| 2023-11-08 | 10.56 | $10.69 | 22545 |
| 2023-11-07 | 10.55 | $10.62 | 24200 |
| 2023-11-06 | 10.54 | $10.76 | 36400 |
| 2023-11-03 | 10.53 | $10.82 | 45600 |
| 2023-11-02 | 10.50 | $10.77 | 33125 |
| 2023-11-01 | 10.48 | $10.54 | 51047 |
| 2023-10-31 | 10.49 | $10.47 | 27827 |
| 2023-10-30 | 10.50 | $10.44 | 31000 |
| 2023-10-27 | 10.51 | $10.28 | 16241 |
| 2023-10-26 | 10.54 | $10.27 | 31101 |
| 2023-10-25 | 10.58 | $10.27 | 35300 |
| 2023-10-24 | 10.62 | $10.37 | 27900 |
| 2023-10-23 | 10.65 | $10.33 | 36220 |
| 2023-10-20 | 10.69 | $10.35 | 49523 |
| 2023-10-19 | 10.73 | $10.50 | 39200 |
| 2023-10-18 | 10.76 | $10.59 | 56600 |
| 2023-10-17 | 10.79 | $10.80 | 45000 |
| 2023-10-16 | 10.80 | $10.79 | 49400 |
| 2023-10-13 | 10.81 | $10.70 | 24700 |
| 2023-10-12 | 10.83 | $10.78 | 83046 |
| 2023-10-11 | 10.85 | $10.92 | 42119 |
| 2023-10-10 | 10.86 | $10.90 | 22600 |
| 2023-10-09 | 10.88 | $10.78 | 72020 |
| 2023-10-06 | 10.90 | $10.76 | 28907 |
| 2023-10-05 | 10.93 | $10.61 | 39600 |
| 2023-10-04 | 10.98 | $10.55 | 151530 |
| 2023-10-03 | 11.04 | $10.54 | 19900 |
| 2023-10-02 | 11.10 | $10.65 | 28900 |
| 2023-09-29 | 11.15 | $10.89 | 35700 |
| 2023-09-28 | 11.18 | $10.87 | 18907 |
| 2023-09-27 | 11.22 | $10.78 | 38200 |
| 2023-09-26 | 11.27 | $10.95 | 30045 |
| 2023-09-25 | 11.30 | $11.03 | 23142 |
| 2023-09-22 | 11.33 | $11.17 | 71800 |
| 2023-09-21 | 11.34 | $11.38 | 29411 |
| 2023-09-20 | 11.33 | $11.49 | 44200 |
| 2023-09-19 | 11.31 | $11.44 | 31132 |
| 2023-09-18 | 11.29 | $11.36 | 46000 |
| 2023-09-15 | 11.28 | $11.44 | 41100 |
| 2023-09-14 | 11.26 | $11.45 | 21800 |
| 2023-09-13 | 11.24 | $11.32 | 16900 |
| 2023-09-12 | 11.23 | $11.29 | 34004 |
| 2023-09-11 | 11.22 | $11.34 | 26544 |
| 2023-09-08 | 11.21 | $11.13 | 15200 |
| 2023-09-07 | 11.22 | $11.11 | 29800 |
| 2023-09-06 | 11.23 | $11.16 | 69200 |
| 2023-09-05 | 11.25 | $11.15 | 28444 |
| 2023-09-01 | 11.26 | $11.28 | 20804 |
| 2023-08-31 | 11.27 | $11.33 | 40339 |
| 2023-08-30 | 11.26 | $11.44 | 139500 |
| 2023-08-29 | 11.25 | $11.44 | 38100 |
| 2023-08-28 | 11.24 | $11.19 | 148219 |
| 2023-08-25 | 11.26 | $11.12 | 67700 |
| 2023-08-24 | 11.29 | $11.05 | 18100 |
| 2023-08-23 | 11.33 | $11.17 | 46100 |
| 2023-08-22 | 11.36 | $11.13 | 35100 |
| 2023-08-21 | 11.40 | $11.16 | 33302 |
| 2023-08-18 | 11.43 | $11.12 | 74300 |
| 2023-08-17 | 11.48 | $11.17 | 42900 |
| 2023-08-16 | 11.52 | $11.21 | 54300 |
| 2023-08-15 | 11.57 | $11.26 | 127225 |
| 2023-08-14 | 11.61 | $11.43 | 21230 |
| 2023-08-11 | 11.64 | $11.47 | 16100 |
| 2023-08-10 | 11.66 | $11.56 | 27900 |
| 2023-08-09 | 11.68 | $11.53 | 26138 |
| 2023-08-08 | 11.70 | $11.49 | 14300 |
| 2023-08-07 | 11.73 | $11.59 | 11400 |
| 2023-08-04 | 11.74 | $11.53 | 33900 |
| 2023-08-03 | 11.76 | $11.47 | 12600 |
| 2023-08-02 | 11.78 | $11.48 | 21048 |
| 2023-08-01 | 11.80 | $11.67 | 12900 |
| 2023-07-31 | 11.80 | $11.84 | 27349 |
| 2023-07-28 | 11.78 | $11.85 | 17408 |
| 2023-07-27 | 11.76 | $11.78 | 50510 |
| 2023-07-26 | 11.74 | $11.97 | 38137 |
| 2023-07-25 | 11.70 | $11.93 | 55700 |
| 2023-07-24 | 11.66 | $11.88 | 17000 |
| 2023-07-21 | 11.63 | $11.90 | 28600 |
| 2023-07-20 | 11.59 | $11.93 | 30400 |
| 2023-07-19 | 11.55 | $11.88 | 25300 |
| 2023-07-18 | 11.52 | $11.81 | 55900 |
| 2023-07-17 | 11.49 | $11.75 | 26100 |
| 2023-07-14 | 11.47 | $11.77 | 91300 |
| 2023-07-13 | 11.45 | $11.88 | 23700 |
| 2023-07-12 | 11.41 | $11.70 | 41710 |
| 2023-07-11 | 11.40 | $11.41 | 16614 |
| 2023-07-10 | 11.41 | $11.24 | 21900 |
| 2023-07-07 | 11.45 | $11.19 | 20919 |
| 2023-07-06 | 11.49 | $11.09 | 109400 |
| 2023-07-05 | 11.54 | $11.30 | 49412 |
| 2023-07-03 | 11.58 | $11.42 | 28600 |
| 2023-06-30 | 11.61 | $11.35 | 160900 |
| 2023-06-29 | 11.64 | $11.20 | 69300 |
| 2023-06-28 | 11.69 | $11.23 | 31600 |
| 2023-06-27 | 11.74 | $11.25 | 37400 |
| 2023-06-26 | 11.79 | $11.63 | 53200 |
| 2023-06-23 | 11.80 | $11.54 | 168200 |
| 2023-06-22 | 11.82 | $11.70 | 136000 |
| 2023-06-21 | 11.83 | $11.78 | 26010 |
| 2023-06-20 | 11.83 | $11.83 | 44600 |
| 2023-06-16 | 11.82 | $12.01 | 25207 |
| 2023-06-15 | 11.80 | $12.04 | 21600 |
| 2023-06-14 | 11.77 | $11.95 | 83038 |
| 2023-06-13 | 11.75 | $11.91 | 69000 |
| 2023-06-12 | 11.73 | $11.86 | 272100 |
| 2023-06-09 | 11.72 | $11.85 | 68541 |
| 2023-06-08 | 11.71 | $11.88 | 71111 |
| 2023-06-07 | 11.70 | $11.73 | 101743 |
| 2023-06-06 | 11.70 | $11.78 | 29111 |
| 2023-06-05 | 11.70 | $11.71 | 31100 |
| 2023-06-02 | 11.71 | $11.79 | 64700 |
| 2023-06-01 | 11.71 | $11.58 | 208200 |
| 2023-05-31 | 11.74 | $11.44 | 34100 |
| 2023-05-30 | 11.77 | $11.59 | 424019 |
| 2023-05-26 | 11.80 | $11.60 | 127300 |
| 2023-05-25 | 11.83 | $11.51 | 38700 |
| 2023-05-24 | 11.87 | $11.63 | 26700 |
| 2023-05-23 | 11.90 | $11.79 | 29939 |
| 2023-05-22 | 11.91 | $11.86 | 21716 |
| 2023-05-19 | 11.92 | $11.88 | 27100 |
| 2023-05-18 | 11.92 | $11.80 | 57649 |
| 2023-05-17 | 11.94 | $11.84 | 66239 |
| 2023-05-16 | 11.95 | $11.83 | 37200 |
| 2023-05-15 | 11.97 | $11.97 | 79300 |
| 2023-05-12 | 11.97 | $11.84 | 44900 |
| 2023-05-11 | 11.99 | $11.88 | 43149 |
| 2023-05-10 | 12.00 | $12.00 | 16100 |
| 2023-05-09 | 12.00 | $11.98 | 36300 |
| 2023-05-08 | 12.01 | $12.09 | 37100 |
| 2023-05-05 | 12.00 | $12.07 | 23022 |
| 2023-05-04 | 11.99 | $11.85 | 212500 |
| 2023-05-03 | 12.00 | $11.92 | 60400 |
| 2023-05-02 | 12.00 | $11.86 | 30800 |
| 2023-05-01 | 12.01 | $12.08 | 139016 |
| 2023-04-28 | 12.00 | $12.09 | 29500 |
| 2023-04-27 | 11.98 | $12.06 | 38105 |
| 2023-04-26 | 11.97 | $11.94 | 99900 |
| 2023-04-25 | 11.96 | $11.79 | 63323 |
| 2023-04-24 | 11.96 | $12.08 | 21400 |
| 2023-04-21 | 11.94 | $12.04 | 81301 |
| 2023-04-20 | 11.91 | $12.06 | 29000 |
| 2023-04-19 | 11.88 | $12.10 | 28017 |
| 2023-04-18 | 11.84 | $12.13 | 50400 |
| 2023-04-17 | 11.80 | $12.08 | 52300 |
| 2023-04-14 | 11.75 | $12.09 | 36836 |
| 2023-04-13 | 11.71 | $12.14 | 26300 |
| 2023-04-12 | 11.65 | $12.01 | 56726 |
| 2023-04-11 | 11.61 | $11.87 | 61219 |
| 2023-04-10 | 11.58 | $11.72 | 56035 |
| 2023-04-06 | 11.56 | $11.75 | 23933 |
| 2023-04-05 | 11.54 | $11.60 | 41000 |
| 2023-04-04 | 11.54 | $11.74 | 125400 |
| 2023-04-03 | 11.53 | $11.73 | 36000 |
| 2023-03-31 | 11.53 | $11.67 | 71706 |
| 2023-03-30 | 11.53 | $11.72 | 89800 |
| 2023-03-29 | 11.53 | $11.50 | 57513 |
| 2023-03-28 | 11.56 | $11.29 | 58900 |
| 2023-03-27 | 11.61 | $11.35 | 56108 |
| 2023-03-24 | 11.66 | $11.22 | 76300 |
| 2023-03-23 | 11.72 | $11.41 | 69819 |
| 2023-03-22 | 11.77 | $11.49 | 26813 |
| 2023-03-21 | 11.82 | $11.63 | 38306 |
| 2023-03-20 | 11.86 | $11.45 | 40217 |
| 2023-03-17 | 11.92 | $11.22 | 50700 |
| 2023-03-16 | 12.00 | $11.42 | 130900 |
| 2023-03-15 | 12.08 | $11.38 | 425004 |
| 2023-03-14 | 12.16 | $11.92 | 14229 |
| 2023-03-13 | 12.19 | $11.75 | 88126 |
| 2023-03-10 | 12.24 | $11.85 | 383135 |
| 2023-03-09 | 12.28 | $12.03 | 108300 |
| 2023-03-08 | 12.31 | $12.27 | 76400 |
| 2023-03-07 | 12.31 | $12.22 | 48602 |
| 2023-03-06 | 12.32 | $12.52 | 318117 |
| 2023-03-03 | 12.31 | $12.49 | 123712 |
| 2023-03-02 | 12.29 | $12.32 | 269626 |
| 2023-03-01 | 12.29 | $12.28 | 198000 |
| 2023-02-28 | 12.30 | $12.21 | 39800 |
| 2023-02-27 | 12.32 | $12.25 | 83205 |
| 2023-02-24 | 12.33 | $12.03 | 70934 |
| 2023-02-23 | 12.37 | $12.26 | 56734 |
| 2023-02-22 | 12.38 | $12.14 | 84500 |
| 2023-02-21 | 12.41 | $12.32 | 113135 |
| 2023-02-17 | 12.42 | $12.49 | 211840 |
| 2023-02-16 | 12.41 | $12.36 | 130200 |
| 2023-02-15 | 12.42 | $12.38 | 59741 |
| 2023-02-14 | 12.42 | $12.46 | 88049 |
| 2023-02-13 | 12.41 | $12.36 | 135914 |
| 2023-02-10 | 12.42 | $12.28 | 108300 |
| 2023-02-09 | 12.43 | $12.41 | 91900 |
| 2023-02-08 | 12.43 | $12.36 | 113744 |
| 2023-02-07 | 12.43 | $12.38 | 230000 |
| 2023-02-06 | 12.43 | $12.29 | 42104 |
| 2023-02-03 | 12.43 | $12.47 | 40800 |
| 2023-02-02 | 12.42 | $12.73 | 26800 |
| 2023-02-01 | 12.37 | $12.65 | 130418 |
| 2023-01-31 | 12.33 | $12.44 | 55720 |
| 2023-01-30 | 12.30 | $12.32 | 69912 |
| 2023-01-27 | 12.28 | $12.43 | 53105 |
| 2023-01-26 | 12.25 | $12.46 | 117633 |
| 2023-01-25 | 12.21 | $12.44 | 97638 |
| 2023-01-24 | 12.16 | $12.46 | 39414 |
| 2023-01-23 | 12.11 | $12.42 | 147200 |
| 2023-01-20 | 12.05 | $12.35 | 92307 |
| 2023-01-19 | 12.00 | $12.26 | 89309 |
| 2023-01-18 | 11.95 | $12.28 | 110900 |
| 2023-01-17 | 11.90 | $12.31 | 487000 |
| 2023-01-13 | 11.84 | $12.28 | 284320 |
| 2023-01-12 | 11.77 | $12.35 | 81019 |
| 2023-01-11 | 11.70 | $12.16 | 123300 |
| 2023-01-10 | 11.64 | $12.10 | 73200 |
| 2023-01-09 | 11.59 | $12.02 | 84530 |
| 2023-01-06 | 11.54 | $11.97 | 32300 |
| 2023-01-05 | 11.49 | $11.71 | 33400 |
| 2023-01-04 | 11.47 | $11.82 | 75602 |
| 2023-01-03 | 11.43 | $11.60 | 41100 |
| 2022-12-30 | 11.41 | $11.36 | 251828 |
| 2022-12-29 | 11.42 | $11.51 | 49100 |
| 2022-12-28 | 11.41 | $11.34 | 50700 |
| 2022-12-27 | 11.42 | $11.47 | 60300 |
| 2022-12-23 | 11.41 | $11.42 | 32440 |
| 2022-12-22 | 11.41 | $11.39 | 39035 |
| 2022-12-21 | 11.41 | $11.48 | 86745 |
| 2022-12-20 | 11.39 | $11.27 | 60900 |
| 2022-12-19 | 11.40 | $11.25 | 151610 |
| 2022-12-16 | 11.41 | $11.25 | 188500 |
| 2022-12-15 | 11.42 | $11.41 | 58019 |
| 2022-12-14 | 11.42 | $11.62 | 44142 |
| 2022-12-13 | 11.39 | $11.62 | 56500 |
| 2022-12-12 | 11.36 | $11.48 | 41800 |
| 2022-12-09 | 11.34 | $11.48 | 45800 |
| 2022-12-08 | 11.32 | $11.41 | 90400 |
| 2022-12-07 | 11.30 | $11.36 | 65212 |
| 2022-12-06 | 11.28 | $11.35 | 77100 |
| 2022-12-05 | 11.26 | $11.41 | 69700 |
| 2022-12-02 | 11.23 | $11.51 | 211237 |
| 2022-12-01 | 11.18 | $11.47 | 68121 |
| 2022-11-30 | 11.12 | $11.36 | 113700 |
| 2022-11-29 | 11.08 | $11.22 | 48000 |
| 2022-11-28 | 11.04 | $11.15 | 60100 |
| 2022-11-25 | 11.00 | $11.34 | 17700 |
| 2022-11-23 | 10.94 | $11.28 | 48300 |
| 2022-11-22 | 10.89 | $11.16 | 27315 |
| 2022-11-21 | 10.83 | $11.06 | 45501 |
| 2022-11-18 | 10.78 | $11.18 | 53023 |
| 2022-11-17 | 10.72 | $11.13 | 523431 |
| 2022-11-16 | 10.65 | $11.16 | 41141 |
| 2022-11-15 | 10.57 | $11.17 | 40400 |
| 2022-11-14 | 10.49 | $11.17 | 29900 |
| 2022-11-11 | 10.39 | $11.24 | 28600 |
| 2022-11-10 | 10.29 | $10.96 | 43100 |
| 2022-11-09 | 10.20 | $10.48 | 40700 |
| 2022-11-08 | 10.15 | $10.60 | 107000 |
| 2022-11-07 | 10.08 | $10.53 | 67233 |
| 2022-11-04 | 10.02 | $10.41 | 49600 |
| 2022-11-03 | 9.96 | $9.92 | 47400 |
| 2022-11-02 | 9.95 | $10.04 | 59919 |
| 2022-11-01 | 9.92 | $10.26 | 77528 |
| 2022-10-31 | 9.87 | $10.15 | 73500 |
| 2022-10-28 | 9.83 | $10.20 | 70041 |
| 2022-10-27 | 9.78 | $10.13 | 79000 |
| 2022-10-26 | 9.74 | $10.18 | 48321 |
| 2022-10-25 | 9.68 | $10.09 | 58600 |
| 2022-10-24 | 9.63 | $9.96 | 69200 |
| 2022-10-21 | 9.59 | $9.89 | 58837 |
| 2022-10-20 | 9.56 | $9.71 | 59933 |
| 2022-10-19 | 9.54 | $9.71 | 306600 |
| 2022-10-18 | 9.53 | $9.84 | 55300 |
| 2022-10-17 | 9.51 | $9.72 | 125700 |
| 2022-10-14 | 9.50 | $9.39 | 77344 |
| 2022-10-13 | 9.53 | $9.50 | 72800 |
| 2022-10-12 | 9.55 | $9.20 | 58200 |
| 2022-10-11 | 9.61 | $9.24 | 156100 |
| 2022-10-10 | 9.67 | $9.44 | 84246 |
| 2022-10-07 | 9.72 | $9.39 | 80800 |
| 2022-10-06 | 9.78 | $9.53 | 106944 |
| 2022-10-05 | 9.83 | $9.80 | 70700 |
| 2022-10-04 | 9.86 | $9.99 | 72502 |
| 2022-10-03 | 9.87 | $9.61 | 68500 |
| 2022-09-30 | 9.92 | $9.36 | 86100 |
| 2022-09-29 | 10.00 | $9.34 | 199100 |
| 2022-09-28 | 10.09 | $9.50 | 103300 |
| 2022-09-27 | 10.16 | $9.28 | 50300 |
| 2022-09-26 | 10.27 | $9.42 | 106606 |
| 2022-09-23 | 10.36 | $9.57 | 283902 |
| 2022-09-22 | 10.45 | $10.23 | 56900 |
| 2022-09-21 | 10.48 | $10.16 | 65809 |
| 2022-09-20 | 10.51 | $10.31 | 258337 |
| 2022-09-19 | 10.54 | $10.51 | 93308 |
| 2022-09-16 | 10.55 | $10.48 | 90741 |
| 2022-09-15 | 10.56 | $10.51 | 249800 |
| 2022-09-14 | 10.57 | $10.58 | 58600 |
| 2022-09-13 | 10.59 | $10.56 | 53700 |
| 2022-09-12 | 10.61 | $10.94 | 58939 |
| 2022-09-09 | 10.59 | $10.69 | 74200 |
| 2022-09-08 | 10.61 | $10.36 | 44100 |
| 2022-09-07 | 10.66 | $10.45 | 63922 |
| 2022-09-06 | 10.70 | $10.28 | 54646 |
| 2022-09-02 | 10.77 | $10.30 | 115200 |
| 2022-09-01 | 10.84 | $10.39 | 38340 |
| 2022-08-31 | 10.90 | $10.51 | 143733 |
| 2022-08-30 | 10.96 | $10.59 | 62700 |
| 2022-08-29 | 11.01 | $10.64 | 97847 |
| 2022-08-26 | 11.06 | $10.53 | 116500 |
| 2022-08-25 | 11.12 | $10.81 | 104244 |
| 2022-08-24 | 11.16 | $10.68 | 222000 |
| 2022-08-23 | 11.21 | $10.77 | 115933 |
| 2022-08-22 | 11.25 | $10.71 | 103600 |
| 2022-08-19 | 11.30 | $11.02 | 92235 |
| 2022-08-18 | 11.32 | $11.23 | 48038 |
| 2022-08-17 | 11.31 | $11.32 | 224316 |
| 2022-08-16 | 11.30 | $11.51 | 70000 |
| 2022-08-15 | 11.26 | $11.41 | 114046 |
| 2022-08-12 | 11.23 | $11.58 | 44100 |
| 2022-08-11 | 11.18 | $11.52 | 41100 |
| 2022-08-10 | 11.12 | $11.54 | 90600 |
| 2022-08-09 | 11.06 | $11.31 | 38905 |
| 2022-08-08 | 11.02 | $11.27 | 50713 |
| 2022-08-05 | 10.98 | $11.26 | 77600 |
| 2022-08-04 | 10.93 | $11.28 | 134100 |
| 2022-08-03 | 10.88 | $11.17 | 403000 |
| 2022-08-02 | 10.84 | $11.04 | 67535 |
| 2022-08-01 | 10.81 | $11.18 | 54280 |
| 2022-07-29 | 10.76 | $11.17 | 66300 |
| 2022-07-28 | 10.71 | $10.96 | 35512 |
| 2022-07-27 | 10.68 | $10.99 | 94102 |
| 2022-07-26 | 10.65 | $10.70 | 38700 |
| 2022-07-25 | 10.65 | $10.88 | 101403 |
| 2022-07-22 | 10.63 | $10.74 | 66536 |
| 2022-07-21 | 10.63 | $10.83 | 76100 |
| 2022-07-20 | 10.62 | $10.77 | 140140 |
| 2022-07-19 | 10.63 | $10.92 | 99000 |
| 2022-07-18 | 10.62 | $10.54 | 248003 |
| 2022-07-15 | 10.65 | $10.38 | 92510 |
| 2022-07-14 | 10.71 | $10.23 | 512600 |
| 2022-07-13 | 10.78 | $10.47 | 808400 |
| 2022-07-12 | 10.84 | $10.49 | 62400 |
| 2022-07-11 | 10.91 | $10.42 | 71838 |
| 2022-07-08 | 10.99 | $10.67 | 99800 |
| 2022-07-07 | 11.06 | $10.58 | 85700 |
| 2022-07-06 | 11.14 | $10.36 | 150100 |
| 2022-07-05 | 11.26 | $10.38 | 63739 |
| 2022-07-01 | 11.39 | $10.94 | 186000 |
| 2022-06-30 | 11.48 | $10.87 | 85848 |
| 2022-06-29 | 11.59 | $11.00 | 144900 |
| 2022-06-28 | 11.69 | $11.13 | 77742 |
| 2022-06-27 | 11.78 | $11.11 | 149640 |
| 2022-06-24 | 11.89 | $11.21 | 25139 |
| 2022-06-23 | 12.00 | $11.26 | 80049 |
| 2022-06-22 | 12.10 | $11.54 | 131000 |
| 2022-06-21 | 12.19 | $11.67 | 186800 |
| 2022-06-17 | 12.27 | $11.51 | 151941 |
| 2022-06-16 | 12.37 | $11.56 | 80600 |
| 2022-06-15 | 12.47 | $11.86 | 57300 |
| 2022-06-14 | 12.55 | $11.56 | 149336 |
| 2022-06-13 | 12.66 | $11.63 | 133800 |
| 2022-06-10 | 12.76 | $12.11 | 66010 |
| 2022-06-09 | 12.82 | $12.46 | 70600 |
| 2022-06-08 | 12.85 | $12.73 | 51400 |
| 2022-06-07 | 12.84 | $13.01 | 127703 |
| 2022-06-06 | 12.81 | $13.01 | 53600 |
| 2022-06-03 | 12.77 | $12.90 | 104113 |
| 2022-06-02 | 12.74 | $13.03 | 170400 |
| 2022-06-01 | 12.69 | $12.78 | 98700 |
| 2022-05-31 | 12.67 | $12.93 | 84832 |
| 2022-05-27 | 12.63 | $13.05 | 48200 |
| 2022-05-26 | 12.58 | $12.97 | 73348 |
| 2022-05-25 | 12.53 | $12.87 | 248404 |
| 2022-05-24 | 12.49 | $12.79 | 144500 |
| 2022-05-23 | 12.46 | $12.90 | 685200 |
| 2022-05-20 | 12.41 | $12.64 | 226520 |
| 2022-05-19 | 12.39 | $12.54 | 411021 |
| 2022-05-18 | 12.39 | $12.45 | 91809 |
| 2022-05-17 | 12.39 | $12.75 | 68300 |
| 2022-05-16 | 12.37 | $12.44 | 69700 |
| 2022-05-13 | 12.38 | $12.34 | 135900 |
| 2022-05-12 | 12.40 | $12.07 | 107823 |
| 2022-05-11 | 12.45 | $12.13 | 373800 |
| 2022-05-10 | 12.50 | $12.16 | 145331 |
| 2022-05-09 | 12.55 | $11.99 | 112100 |
| 2022-05-06 | 12.62 | $12.22 | 217523 |
| 2022-05-05 | 12.67 | $12.35 | 89616 |
| 2022-05-04 | 12.71 | $12.79 | 133436 |
| 2022-05-03 | 12.72 | $12.59 | 72000 |
| 2022-05-02 | 12.74 | $12.42 | 165618 |
| 2022-04-29 | 12.78 | $12.48 | 188308 |
| 2022-04-28 | 12.82 | $12.58 | 128700 |
| 2022-04-27 | 12.86 | $12.50 | 150300 |
| 2022-04-26 | 12.91 | $12.43 | 91400 |
| 2022-04-25 | 12.97 | $12.75 | 214011 |
| 2022-04-22 | 13.00 | $12.86 | 111503 |
| 2022-04-21 | 13.03 | $13.02 | 251046 |
| 2022-04-20 | 13.04 | $13.11 | 225700 |
| 2022-04-19 | 13.04 | $12.98 | 50800 |
| 2022-04-18 | 13.06 | $12.90 | 70400 |
| 2022-04-14 | 13.08 | $12.95 | 108800 |
| 2022-04-13 | 13.11 | $13.04 | 68500 |
| 2022-04-12 | 13.13 | $12.83 | 56815 |
| 2022-04-11 | 13.17 | $12.89 | 117133 |
| 2022-04-08 | 13.20 | $12.95 | 97305 |
| 2022-04-07 | 13.23 | $12.89 | 104618 |
| 2022-04-06 | 13.26 | $12.88 | 70631 |
| 2022-04-05 | 13.29 | $12.99 | 82522 |
| 2022-04-04 | 13.31 | $13.19 | 50903 |
| 2022-04-01 | 13.31 | $13.40 | 31400 |
| 2022-03-31 | 13.28 | $13.29 | 63106 |
| 2022-03-30 | 13.26 | $13.51 | 85000 |
| 2022-03-29 | 13.22 | $13.56 | 115400 |
| 2022-03-28 | 13.17 | $13.28 | 127016 |
| 2022-03-25 | 13.15 | $13.19 | 61100 |
| 2022-03-24 | 13.14 | $13.28 | 51500 |
| 2022-03-23 | 13.13 | $13.28 | 109620 |
| 2022-03-22 | 13.12 | $13.50 | 170342 |
| 2022-03-21 | 13.09 | $13.33 | 174800 |
| 2022-03-18 | 13.08 | $13.50 | 297500 |
| 2022-03-17 | 13.07 | $13.47 | 67207 |
| 2022-03-16 | 13.06 | $13.41 | 78220 |
| 2022-03-15 | 13.06 | $13.01 | 77800 |
| 2022-03-14 | 13.11 | $12.93 | 116500 |
| 2022-03-11 | 13.17 | $12.74 | 130100 |
| 2022-03-10 | 13.26 | $12.77 | 71900 |
| 2022-03-09 | 13.35 | $12.97 | 212310 |
| 2022-03-08 | 13.44 | $12.34 | 124800 |
| 2022-03-07 | 13.60 | $12.01 | 180106 |
| 2022-03-04 | 13.80 | $12.46 | 253520 |
| 2022-03-03 | 13.97 | $13.06 | 101929 |
| 2022-03-02 | 14.09 | $13.41 | 90615 |
| 2022-03-01 | 14.19 | $13.28 | 224316 |
| 2022-02-28 | 14.30 | $13.63 | 179904 |
| 2022-02-25 | 14.38 | $14.02 | 105500 |
| 2022-02-24 | 14.43 | $13.60 | 244642 |
| 2022-02-23 | 14.52 | $14.07 | 90511 |
| 2022-02-22 | 14.57 | $14.19 | 83600 |
| 2022-02-18 | 14.61 | $14.40 | 69400 |
| 2022-02-17 | 14.62 | $14.45 | 186200 |
| 2022-02-16 | 14.64 | $14.68 | 52411 |
| 2022-02-15 | 14.63 | $14.59 | 83000 |
| 2022-02-14 | 14.63 | $14.38 | 110703 |
| 2022-02-11 | 14.66 | $14.56 | 100800 |
| 2022-02-10 | 14.67 | $14.84 | 221247 |
| 2022-02-09 | 14.65 | $14.94 | 163908 |
| 2022-02-08 | 14.62 | $14.76 | 96727 |
| 2022-02-07 | 14.61 | $14.66 | 61518 |
| 2022-02-04 | 14.62 | $14.70 | 76717 |
| 2022-02-03 | 14.61 | $14.74 | 97521 |
| 2022-02-02 | 14.60 | $14.74 | 140337 |
| 2022-02-01 | 14.59 | $14.63 | 67200 |
| 2022-01-31 | 14.59 | $14.58 | 106901 |
| 2022-01-28 | 14.60 | $14.45 | 130934 |
| 2022-01-27 | 14.61 | $14.44 | 80041 |
| 2022-01-26 | 14.63 | $14.33 | 465221 |
| 2022-01-25 | 14.66 | $14.35 | 125142 |
| 2022-01-24 | 14.69 | $14.37 | 304049 |
| 2022-01-21 | 14.71 | $14.50 | 92136 |
| 2022-01-20 | 14.72 | $14.69 | 152004 |
| 2022-01-19 | 14.71 | $14.81 | 75539 |
| 2022-01-18 | 14.68 | $14.80 | 129725 |
| 2022-01-14 | 14.66 | $14.97 | 86300 |
| 2022-01-13 | 14.61 | $14.93 | 143700 |
| 2022-01-12 | 14.56 | $14.95 | 90200 |
| 2022-01-11 | 14.50 | $14.89 | 52232 |
| 2022-01-10 | 14.45 | $14.73 | 141600 |
| 2022-01-07 | 14.41 | $14.74 | 83711 |
| 2022-01-06 | 14.36 | $14.54 | 89700 |
| 2022-01-05 | 14.33 | $14.54 | 175300 |
| 2022-01-04 | 14.30 | $14.57 | 498600 |
| 2022-01-03 | 14.26 | $14.50 | 114239 |
| 2021-12-31 | 14.23 | $14.42 | 55745 |
| 2021-12-30 | 14.20 | $14.39 | 505700 |
| 2021-12-29 | 14.17 | $14.42 | 176700 |
| 2021-12-28 | 14.14 | $14.37 | 79015 |
| 2021-12-27 | 14.11 | $14.35 | 142000 |
| 2021-12-23 | 14.08 | $14.26 | 55003 |
| 2021-12-22 | 14.05 | $14.27 | 35221 |
| 2021-12-21 | 14.03 | $14.15 | 181000 |
| 2021-12-20 | 14.01 | $13.98 | 42800 |
| 2021-12-17 | 14.01 | $14.00 | 49718 |
| 2021-12-16 | 14.01 | $14.15 | 288335 |
| 2021-12-15 | 14.00 | $14.14 | 100700 |
| 2021-12-14 | 13.99 | $13.97 | 51000 |
| 2021-12-13 | 13.99 | $13.96 | 39000 |
| 2021-12-10 | 14.00 | $14.08 | 83533 |
| 2021-12-09 | 14.00 | $14.01 | 25000 |
| 2021-12-08 | 14.01 | $14.17 | 21033 |
| 2021-12-07 | 14.00 | $14.11 | 58331 |
| 2021-12-06 | 14.00 | $13.99 | 44122 |
| 2021-12-03 | 14.01 | $13.82 | 86100 |
| 2021-12-02 | 14.04 | $13.90 | 99223 |
| 2021-12-01 | 14.07 | $13.76 | 87248 |
| 2021-11-30 | 14.11 | $13.82 | 109700 |
| 2021-11-29 | 14.15 | $13.86 | 37404 |
| 2021-11-26 | 14.19 | $13.81 | 76100 |
| 2021-11-24 | 14.24 | $14.15 | 63900 |
| 2021-11-23 | 14.26 | $14.16 | 176813 |
| 2021-11-22 | 14.27 | $14.09 | 33733 |
| 2021-11-19 | 14.29 | $14.01 | 39014 |
| 2021-11-18 | 14.33 | $14.19 | 26027 |
| 2021-11-17 | 14.34 | $14.20 | 62200 |
| 2021-11-16 | 14.35 | $14.20 | 54049 |
| 2021-11-15 | 14.37 | $14.24 | 71033 |
| 2021-11-12 | 14.38 | $14.32 | 45300 |
| 2021-11-11 | 14.38 | $14.35 | 59500 |
| 2021-11-10 | 14.38 | $14.33 | 264223 |
| 2021-11-09 | 14.38 | $14.44 | 64400 |
| 2021-11-08 | 14.36 | $14.46 | 37316 |
| 2021-11-05 | 14.35 | $14.49 | 41200 |
| 2021-11-04 | 14.32 | $14.44 | 28710 |
| 2021-11-03 | 14.30 | $14.46 | 54200 |
| 2021-11-02 | 14.27 | $14.34 | 39500 |
| 2021-11-01 | 14.26 | $14.37 | 44427 |
| 2021-10-29 | 14.23 | $14.29 | 60428 |
| 2021-10-28 | 14.22 | $14.48 | 34617 |
| 2021-10-27 | 14.18 | $14.39 | 43905 |
| 2021-10-26 | 14.15 | $14.33 | 44000 |
| 2021-10-25 | 14.13 | $14.27 | 57600 |
| 2021-10-22 | 14.11 | $14.29 | 87231 |
| 2021-10-21 | 14.09 | $14.23 | 345500 |
| 2021-10-20 | 14.07 | $14.26 | 41843 |
| 2021-10-19 | 14.05 | $14.23 | 30546 |
| 2021-10-18 | 14.04 | $14.16 | 194421 |
| 2021-10-15 | 14.03 | $14.21 | 30300 |
| 2021-10-14 | 14.01 | $14.17 | 50200 |
| 2021-10-13 | 14.01 | $14.06 | 48000 |
| 2021-10-12 | 14.01 | $13.94 | 61500 |
| 2021-10-11 | 14.04 | $13.89 | 53723 |
| 2021-10-08 | 14.06 | $13.92 | 96100 |
| 2021-10-07 | 14.09 | $13.91 | 106300 |
| 2021-10-06 | 14.13 | $13.88 | 484421 |
| 2021-10-05 | 14.17 | $14.01 | 123600 |
| 2021-10-04 | 14.20 | $13.99 | 55100 |
| 2021-10-01 | 14.23 | $14.01 | 325800 |
| 2021-09-30 | 14.27 | $13.90 | 91029 |
| 2021-09-29 | 14.32 | $13.92 | 40340 |
| 2021-09-28 | 14.38 | $14.01 | 92300 |
| 2021-09-27 | 14.43 | $14.28 | 59500 |
| 2021-09-24 | 14.46 | $14.18 | 44010 |
| 2021-09-23 | 14.50 | $14.33 | 50915 |
| 2021-09-22 | 14.53 | $14.35 | 53400 |
| 2021-09-21 | 14.57 | $14.21 | 591400 |
| 2021-09-20 | 14.61 | $14.11 | 93300 |
| 2021-09-17 | 14.67 | $14.40 | 52804 |
| 2021-09-16 | 14.71 | $14.64 | 54412 |
| 2021-09-15 | 14.72 | $14.66 | 29600 |
| 2021-09-14 | 14.73 | $14.59 | 38111 |
| 2021-09-13 | 14.75 | $14.64 | 74325 |
| 2021-09-10 | 14.77 | $14.46 | 49708 |
| 2021-09-09 | 14.81 | $14.57 | 22300 |
| 2021-09-08 | 14.83 | $14.60 | 211200 |
| 2021-09-07 | 14.86 | $14.71 | 175100 |
| 2021-09-03 | 14.88 | $14.84 | 44000 |
| 2021-09-02 | 14.88 | $14.88 | 203800 |
| 2021-09-01 | 14.88 | $14.93 | 72623 |
| 2021-08-31 | 14.88 | $14.87 | 55400 |
| 2021-08-30 | 14.87 | $14.90 | 123000 |
| 2021-08-27 | 14.87 | $14.91 | 47086 |
| 2021-08-26 | 14.86 | $14.76 | 96000 |
| 2021-08-25 | 14.87 | $14.87 | 98700 |
| 2021-08-24 | 14.87 | $14.89 | 81921 |
| 2021-08-23 | 14.86 | $14.86 | 399300 |
| 2021-08-20 | 14.86 | $14.80 | 32000 |
| 2021-08-19 | 14.85 | $14.75 | 70900 |
| 2021-08-18 | 14.86 | $14.90 | 45700 |
| 2021-08-17 | 14.84 | $14.88 | 86400 |
| 2021-08-16 | 14.83 | $15.05 | 40500 |
| 2021-08-13 | 14.79 | $15.09 | 261706 |
| 2021-08-12 | 14.75 | $14.97 | 89721 |
| 2021-08-11 | 14.72 | $14.94 | 84322 |
| 2021-08-10 | 14.69 | $14.82 | 67000 |
| 2021-08-09 | 14.66 | $14.81 | 322200 |
| 2021-08-06 | 14.64 | $14.78 | 30500 |
| 2021-08-05 | 14.62 | $14.79 | 19300 |
| 2021-08-04 | 14.60 | $14.74 | 41200 |
| 2021-08-03 | 14.58 | $14.73 | 49820 |
| 2021-08-02 | 14.57 | $14.69 | 102800 |
| 2021-07-30 | 14.55 | $14.67 | 42417 |
| 2021-07-29 | 14.54 | $14.75 | 31139 |
| 2021-07-28 | 14.51 | $14.69 | 112300 |
| 2021-07-27 | 14.50 | $14.65 | 57402 |
| 2021-07-26 | 14.48 | $14.65 | 34800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.08
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.28
Average
13.42
Maximum
19.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.08 | $19.46 | 49003 |
| 2026-07-21 | 19.01 | $19.27 | 78712 |
| 2026-07-20 | 18.95 | $19.03 | 300023 |
| 2026-07-17 | 18.95 | $19.23 | 64300 |
| 2026-07-16 | 18.90 | $19.21 | 107200 |
| 2026-07-15 | 18.84 | $19.24 | 231634 |
| 2026-07-14 | 18.77 | $19.02 | 198978 |
| 2026-07-13 | 18.74 | $18.86 | 46100 |
| 2026-07-10 | 18.74 | $18.84 | 63200 |
| 2026-07-09 | 18.74 | $18.74 | 93846 |
| 2026-07-08 | 18.77 | $18.72 | 62400 |
| 2026-07-07 | 18.80 | $18.83 | 89507 |
| 2026-07-06 | 18.82 | $18.93 | 82500 |
| 2026-07-02 | 18.82 | $18.75 | 227005 |
| 2026-07-01 | 18.86 | $18.50 | 122435 |
| 2026-06-30 | 18.96 | $18.55 | 792400 |
| 2026-06-29 | 19.07 | $18.57 | 184504 |
| 2026-06-26 | 19.19 | $18.53 | 87634 |
| 2026-06-25 | 19.35 | $18.66 | 159400 |
| 2026-06-24 | 19.49 | $19.10 | 129800 |
| 2026-06-23 | 19.57 | $19.20 | 183700 |
| 2026-06-22 | 19.64 | $19.58 | 147300 |
| 2026-06-18 | 19.64 | $19.42 | 208200 |
| 2026-06-17 | 19.68 | $19.58 | 86229 |
| 2026-06-16 | 19.68 | $19.80 | 75900 |
| 2026-06-15 | 19.64 | $19.73 | 97202 |
| 2026-06-12 | 19.61 | $19.82 | 130100 |
| 2026-06-11 | 19.55 | $19.66 | 153722 |
| 2026-06-10 | 19.51 | $19.11 | 86900 |
| 2026-06-09 | 19.59 | $19.34 | 169122 |
| 2026-06-08 | 19.62 | $19.25 | 92327 |
| 2026-06-05 | 19.68 | $19.19 | 69600 |
| 2026-06-04 | 19.76 | $19.68 | 73000 |
| 2026-06-03 | 19.75 | $19.45 | 95607 |
| 2026-06-02 | 19.79 | $19.68 | 84200 |
| 2026-06-01 | 19.78 | $19.63 | 122100 |
| 2026-05-29 | 19.78 | $19.63 | 144504 |
| 2026-05-28 | 19.78 | $19.62 | 103806 |
| 2026-05-27 | 19.77 | $19.73 | 73648 |
| 2026-05-26 | 19.74 | $19.90 | 73643 |
| 2026-05-22 | 19.67 | $19.67 | 58645 |
| 2026-05-21 | 19.63 | $19.81 | 102400 |
| 2026-05-20 | 19.56 | $19.68 | 185734 |
| 2026-05-19 | 19.50 | $19.35 | 104800 |
| 2026-05-18 | 19.50 | $19.60 | 115915 |
| 2026-05-15 | 19.44 | $19.21 | 86609 |
| 2026-05-14 | 19.46 | $19.47 | 79700 |
| 2026-05-13 | 19.42 | $19.44 | 133447 |
| 2026-05-12 | 19.37 | $19.35 | 137726 |
| 2026-05-11 | 19.34 | $19.51 | 155110 |
| 2026-05-08 | 19.27 | $19.45 | 70930 |
| 2026-05-07 | 19.20 | $19.18 | 119422 |
| 2026-05-06 | 19.17 | $19.46 | 305600 |
| 2026-05-05 | 19.08 | $19.09 | 133700 |
| 2026-05-04 | 19.05 | $18.79 | 92441 |
| 2026-05-01 | 19.07 | $19.05 | 159700 |
| 2026-04-30 | 19.04 | $19.02 | 56300 |
| 2026-04-29 | 19.01 | $18.63 | 100000 |
| 2026-04-28 | 19.06 | $18.88 | 74831 |
| 2026-04-27 | 19.06 | $18.91 | 86313 |
| 2026-04-24 | 19.06 | $18.89 | 170300 |
| 2026-04-23 | 19.05 | $18.79 | 154228 |
| 2026-04-22 | 19.06 | $18.99 | 158027 |
| 2026-04-21 | 19.03 | $18.98 | 142246 |
| 2026-04-20 | 19.00 | $19.23 | 348123 |
| 2026-04-17 | 18.90 | $19.33 | 119500 |
| 2026-04-16 | 18.77 | $19.13 | 347900 |
| 2026-04-15 | 18.65 | $19.14 | 304100 |
| 2026-04-14 | 18.51 | $19.15 | 176512 |
| 2026-04-13 | 18.35 | $18.98 | 198340 |
| 2026-04-10 | 18.19 | $18.75 | 139709 |
| 2026-04-09 | 18.06 | $18.81 | 203301 |
| 2026-04-08 | 17.89 | $18.74 | 163300 |
| 2026-04-07 | 17.71 | $18.23 | 142300 |
| 2026-04-06 | 17.61 | $18.17 | 178639 |
| 2026-04-02 | 17.50 | $17.97 | 234415 |
| 2026-04-01 | 17.42 | $18.02 | 136861 |
| 2026-03-31 | 17.32 | $17.81 | 291800 |
| 2026-03-30 | 17.25 | $17.20 | 182100 |
| 2026-03-27 | 17.30 | $17.11 | 101595 |
| 2026-03-26 | 17.37 | $17.20 | 110134 |
| 2026-03-25 | 17.44 | $17.51 | 110400 |
| 2026-03-24 | 17.46 | $17.23 | 203306 |
| 2026-03-23 | 17.54 | $17.43 | 245500 |
| 2026-03-20 | 17.60 | $17.22 | 220100 |
| 2026-03-19 | 17.71 | $17.77 | 198859 |
| 2026-03-18 | 17.72 | $17.61 | 228107 |
| 2026-03-17 | 17.77 | $17.85 | 225300 |
| 2026-03-16 | 17.78 | $17.67 | 102712 |
| 2026-03-13 | 17.83 | $17.32 | 171011 |
| 2026-03-12 | 17.96 | $17.46 | 221706 |
| 2026-03-11 | 18.08 | $17.81 | 151700 |
| 2026-03-10 | 18.15 | $17.77 | 129523 |
| 2026-03-09 | 18.24 | $17.73 | 638300 |
| 2026-03-06 | 18.35 | $17.73 | 378500 |
| 2026-03-05 | 18.48 | $17.77 | 493300 |
| 2026-03-04 | 18.63 | $18.10 | 418700 |
| 2026-03-03 | 18.72 | $17.98 | 580912 |
| 2026-03-02 | 18.86 | $18.51 | 343479 |
| 2026-02-27 | 18.91 | $18.74 | 298119 |
| 2026-02-26 | 18.91 | $18.95 | 242900 |
| 2026-02-25 | 18.87 | $18.93 | 193000 |
| 2026-02-24 | 18.82 | $18.71 | 252038 |
| 2026-02-23 | 18.81 | $18.67 | 361516 |
| 2026-02-20 | 18.80 | $18.83 | 237000 |
| 2026-02-19 | 18.76 | $18.64 | 144400 |
| 2026-02-18 | 18.75 | $18.65 | 421100 |
| 2026-02-17 | 18.74 | $18.61 | 343900 |
| 2026-02-13 | 18.73 | $18.45 | 739400 |
| 2026-02-12 | 18.74 | $18.54 | 2.0M |
| 2026-02-11 | 18.74 | $18.75 | 605400 |
| 2026-02-10 | 18.70 | $18.66 | 906000 |
| 2026-02-09 | 18.66 | $18.77 | 940400 |
| 2026-02-06 | 18.60 | $18.62 | 440009 |
| 2026-02-05 | 18.55 | $18.24 | 482119 |
| 2026-02-04 | 18.57 | $18.64 | 343200 |
| 2026-02-03 | 18.50 | $18.61 | 529325 |
| 2026-02-02 | 18.44 | $18.49 | 244400 |
| 2026-01-30 | 18.38 | $18.36 | 262700 |
| 2026-01-29 | 18.34 | $18.69 | 362149 |
| 2026-01-28 | 18.22 | $18.48 | 285100 |
| 2026-01-27 | 18.13 | $18.54 | 384501 |
| 2026-01-26 | 18.00 | $18.15 | 233600 |
| 2026-01-23 | 17.94 | $18.02 | 326630 |
| 2026-01-22 | 17.89 | $17.94 | 273111 |
| 2026-01-21 | 17.85 | $17.81 | 316836 |
| 2026-01-20 | 17.83 | $17.58 | 618965 |
| 2026-01-16 | 17.85 | $17.75 | 332948 |
| 2026-01-15 | 17.83 | $17.70 | 186500 |
| 2026-01-14 | 17.83 | $17.81 | 216533 |
| 2026-01-13 | 17.80 | $17.65 | 180200 |
| 2026-01-12 | 17.79 | $17.72 | 249500 |
| 2026-01-09 | 17.77 | $17.60 | 205147 |
| 2026-01-08 | 17.77 | $17.61 | 394400 |
| 2026-01-07 | 17.76 | $17.60 | 249200 |
| 2026-01-06 | 17.75 | $17.84 | 396300 |
| 2026-01-05 | 17.69 | $17.86 | 403600 |
| 2026-01-02 | 17.61 | $17.80 | 708900 |
| 2025-12-31 | 17.53 | $17.50 | 193410 |
| 2025-12-30 | 17.49 | $17.56 | 357505 |
| 2025-12-29 | 17.44 | $17.44 | 276831 |
| 2025-12-26 | 17.40 | $17.52 | 221701 |
| 2025-12-24 | 17.34 | $17.48 | 123033 |
| 2025-12-23 | 17.27 | $17.45 | 389132 |
| 2025-12-22 | 17.20 | $17.39 | 438700 |
| 2025-12-19 | 17.12 | $17.22 | 301105 |
| 2025-12-18 | 17.07 | $17.12 | 287500 |
| 2025-12-17 | 17.03 | $17.11 | 306198 |
| 2025-12-16 | 16.99 | $17.05 | 320100 |
| 2025-12-15 | 16.94 | $17.03 | 307853 |
| 2025-12-12 | 16.90 | $16.89 | 374545 |
| 2025-12-11 | 16.87 | $17.21 | 473444 |
| 2025-12-10 | 16.77 | $17.00 | 390200 |
| 2025-12-09 | 16.70 | $16.79 | 156800 |
| 2025-12-08 | 16.66 | $16.81 | 140914 |
| 2025-12-05 | 16.61 | $16.78 | 107500 |
| 2025-12-04 | 16.56 | $16.76 | 88100 |
| 2025-12-03 | 16.50 | $16.73 | 481809 |
| 2025-12-02 | 16.44 | $16.71 | 176804 |
| 2025-12-01 | 16.37 | $16.57 | 91038 |
| 2025-11-28 | 16.32 | $16.57 | 30518 |
| 2025-11-26 | 16.26 | $16.50 | 115945 |
| 2025-11-25 | 16.20 | $16.30 | 113503 |
| 2025-11-24 | 16.18 | $15.99 | 111912 |
| 2025-11-21 | 16.22 | $16.06 | 117374 |
| 2025-11-20 | 16.25 | $15.81 | 182300 |
| 2025-11-19 | 16.34 | $16.05 | 115100 |
| 2025-11-18 | 16.39 | $16.13 | 182361 |
| 2025-11-17 | 16.43 | $16.33 | 180734 |
| 2025-11-14 | 16.44 | $16.54 | 108500 |
| 2025-11-13 | 16.41 | $16.62 | 218700 |
| 2025-11-12 | 16.35 | $16.61 | 173713 |
| 2025-11-11 | 16.28 | $16.55 | 123219 |
| 2025-11-10 | 16.21 | $16.45 | 215839 |
| 2025-11-07 | 16.16 | $16.30 | 321913 |
| 2025-11-06 | 16.12 | $16.15 | 119949 |
| 2025-11-05 | 16.11 | $16.14 | 161000 |
| 2025-11-04 | 16.11 | $15.97 | 158409 |
| 2025-11-03 | 16.13 | $16.15 | 269200 |
| 2025-10-31 | 16.13 | $16.12 | 143215 |
| 2025-10-30 | 16.13 | $16.18 | 90400 |
| 2025-10-29 | 16.11 | $16.25 | 105524 |
| 2025-10-28 | 16.08 | $16.30 | 209646 |
| 2025-10-27 | 16.03 | $16.29 | 95836 |
| 2025-10-24 | 15.98 | $16.15 | 94600 |
| 2025-10-23 | 15.95 | $16.13 | 84347 |
| 2025-10-22 | 15.92 | $15.93 | 192720 |
| 2025-10-21 | 15.93 | $15.78 | 244900 |
| 2025-10-20 | 15.97 | $15.91 | 100944 |
| 2025-10-17 | 15.99 | $15.94 | 73539 |
| 2025-10-16 | 16.00 | $16.00 | 301100 |
| 2025-10-15 | 16.01 | $15.98 | 120718 |
| 2025-10-14 | 16.02 | $16.01 | 1.0M |
| 2025-10-13 | 16.02 | $15.94 | 118810 |
| 2025-10-10 | 16.05 | $15.77 | 284418 |
| 2025-10-09 | 16.11 | $15.93 | 199755 |
| 2025-10-08 | 16.15 | $16.07 | 225700 |
| 2025-10-07 | 16.16 | $16.04 | 170300 |
| 2025-10-06 | 16.19 | $16.17 | 204031 |
| 2025-10-03 | 16.19 | $16.22 | 446500 |
| 2025-10-02 | 16.18 | $16.12 | 522700 |
| 2025-10-01 | 16.19 | $16.23 | 558400 |
| 2025-09-30 | 16.18 | $16.15 | 780149 |
| 2025-09-29 | 16.18 | $16.06 | 1.1M |
| 2025-09-26 | 16.20 | $16.09 | 2.5M |
| 2025-09-25 | 16.22 | $15.93 | 924100 |
| 2025-09-24 | 16.28 | $16.27 | 97000 |
| 2025-09-23 | 16.27 | $16.27 | 258600 |
| 2025-09-22 | 16.26 | $16.24 | 160432 |
| 2025-09-19 | 16.26 | $16.12 | 288435 |
| 2025-09-18 | 16.27 | $16.23 | 175700 |
| 2025-09-17 | 16.27 | $16.27 | 207000 |
| 2025-09-16 | 16.26 | $16.37 | 221407 |
| 2025-09-15 | 16.23 | $16.44 | 193400 |
| 2025-09-12 | 16.17 | $16.24 | 197600 |
| 2025-09-11 | 16.15 | $16.25 | 380100 |
| 2025-09-10 | 16.12 | $16.05 | 255612 |
| 2025-09-09 | 16.13 | $16.04 | 142705 |
| 2025-09-08 | 16.14 | $16.11 | 167434 |
| 2025-09-05 | 16.14 | $15.99 | 147026 |
| 2025-09-04 | 16.17 | $15.97 | 278500 |
| 2025-09-03 | 16.20 | $15.82 | 264800 |
| 2025-09-02 | 16.26 | $15.83 | 247307 |
| 2025-08-29 | 16.34 | $16.01 | 223300 |
| 2025-08-28 | 16.39 | $16.09 | 214409 |
| 2025-08-27 | 16.42 | $16.14 | 357707 |
| 2025-08-26 | 16.46 | $16.34 | 447772 |
| 2025-08-25 | 16.45 | $16.42 | 178341 |
| 2025-08-22 | 16.42 | $16.67 | 301700 |
| 2025-08-21 | 16.34 | $16.39 | 553300 |
| 2025-08-20 | 16.30 | $16.42 | 398500 |
| 2025-08-19 | 16.24 | $16.29 | 372400 |
| 2025-08-18 | 16.20 | $16.27 | 274719 |
| 2025-08-15 | 16.16 | $16.45 | 164428 |
| 2025-08-14 | 16.07 | $16.39 | 434600 |
| 2025-08-13 | 15.98 | $16.39 | 274100 |
| 2025-08-12 | 15.87 | $16.22 | 187613 |
| 2025-08-11 | 15.78 | $16.01 | 220137 |
| 2025-08-08 | 15.72 | $15.99 | 209568 |
| 2025-08-07 | 15.66 | $15.86 | 352949 |
| 2025-08-06 | 15.61 | $15.67 | 532508 |
| 2025-08-05 | 15.59 | $15.55 | 210610 |
| 2025-08-04 | 15.60 | $15.49 | 160920 |
| 2025-08-01 | 15.62 | $15.26 | 847605 |
| 2025-07-31 | 15.69 | $15.32 | 447711 |
| 2025-07-30 | 15.76 | $15.38 | 308348 |
| 2025-07-29 | 15.83 | $15.68 | 391300 |
| 2025-07-28 | 15.84 | $15.64 | 388100 |
| 2025-07-25 | 15.86 | $15.96 | 154612 |
| 2025-07-24 | 15.82 | $15.98 | 167400 |
| 2025-07-23 | 15.77 | $16.13 | 210832 |
| 2025-07-22 | 15.67 | $15.80 | 257107 |
| 2025-07-21 | 15.63 | $15.65 | 642400 |
| 2025-07-18 | 15.61 | $15.53 | 181700 |
| 2025-07-17 | 15.61 | $15.47 | 326100 |
| 2025-07-16 | 15.63 | $15.50 | 406300 |
| 2025-07-15 | 15.64 | $15.35 | 438014 |
| 2025-07-14 | 15.69 | $15.62 | 384300 |
| 2025-07-11 | 15.68 | $15.65 | 285600 |
| 2025-07-10 | 15.67 | $15.70 | 317600 |
| 2025-07-09 | 15.64 | $15.74 | 260346 |
| 2025-07-08 | 15.60 | $15.59 | 268200 |
| 2025-07-07 | 15.59 | $15.40 | 424100 |
| 2025-07-03 | 15.61 | $15.59 | 159407 |
| 2025-07-02 | 15.59 | $15.55 | 287811 |
| 2025-07-01 | 15.57 | $15.53 | 430000 |
| 2025-06-30 | 15.56 | $15.54 | 737647 |
| 2025-06-27 | 15.54 | $15.48 | 399545 |
| 2025-06-26 | 15.53 | $15.33 | 600209 |
| 2025-06-25 | 15.55 | $15.45 | 532530 |
| 2025-06-24 | 15.55 | $15.53 | 535900 |
| 2025-06-23 | 15.52 | $15.40 | 471700 |
| 2025-06-20 | 15.52 | $15.28 | 557800 |
| 2025-06-18 | 15.54 | $15.37 | 329108 |
| 2025-06-17 | 15.55 | $15.32 | 611805 |
| 2025-06-16 | 15.56 | $15.45 | 359957 |
| 2025-06-13 | 15.55 | $15.44 | 242700 |
| 2025-06-12 | 15.53 | $15.50 | 1.7M |
| 2025-06-11 | 15.50 | $15.35 | 480068 |
| 2025-06-10 | 15.50 | $15.39 | 267900 |
| 2025-06-09 | 15.48 | $15.39 | 292000 |
| 2025-06-06 | 15.46 | $15.33 | 863000 |
| 2025-06-05 | 15.44 | $15.33 | 714829 |
| 2025-06-04 | 15.42 | $15.29 | 959700 |
| 2025-06-03 | 15.40 | $15.26 | 533900 |
| 2025-06-02 | 15.38 | $15.46 | 523011 |
| 2025-05-30 | 15.32 | $15.20 | 499901 |
| 2025-05-29 | 15.30 | $15.24 | 310844 |
| 2025-05-28 | 15.26 | $15.10 | 313509 |
| 2025-05-27 | 15.25 | $15.19 | 443736 |
| 2025-05-23 | 15.21 | $15.17 | 626942 |
| 2025-05-22 | 15.16 | $15.19 | 490933 |
| 2025-05-21 | 15.11 | $15.19 | 656200 |
| 2025-05-20 | 15.04 | $15.23 | 1.7M |
| 2025-05-19 | 14.95 | $15.10 | 314639 |
| 2025-05-16 | 14.86 | $14.93 | 281800 |
| 2025-05-15 | 14.80 | $14.88 | 513000 |
| 2025-05-14 | 14.74 | $14.76 | 376100 |
| 2025-05-13 | 14.69 | $14.69 | 744900 |
| 2025-05-12 | 14.65 | $14.58 | 812738 |
| 2025-05-09 | 14.62 | $14.62 | 1.0M |
| 2025-05-08 | 14.57 | $14.52 | 886640 |
| 2025-05-07 | 14.53 | $14.56 | 466400 |
| 2025-05-06 | 14.48 | $14.62 | 426400 |
| 2025-05-05 | 14.41 | $14.54 | 473669 |
| 2025-05-02 | 14.33 | $14.52 | 696595 |
| 2025-05-01 | 14.25 | $14.36 | 1.1M |
| 2025-04-30 | 14.19 | $14.33 | 1.3M |
| 2025-04-29 | 14.12 | $14.47 | 3.7M |
| 2025-04-28 | 14.00 | $14.44 | 266536 |
| 2025-04-25 | 13.88 | $14.26 | 325500 |
| 2025-04-24 | 13.77 | $14.24 | 307505 |
| 2025-04-23 | 13.64 | $14.05 | 340202 |
| 2025-04-22 | 13.54 | $14.04 | 478937 |
| 2025-04-21 | 13.42 | $13.72 | 645000 |
| 2025-04-17 | 13.34 | $13.78 | 375420 |
| 2025-04-16 | 13.24 | $13.57 | 362002 |
| 2025-04-15 | 13.17 | $13.53 | 2.2M |
| 2025-04-14 | 13.10 | $13.39 | 158400 |
| 2025-04-11 | 13.05 | $13.24 | 124433 |
| 2025-04-10 | 13.02 | $12.78 | 208142 |
| 2025-04-09 | 13.08 | $12.96 | 391105 |
| 2025-04-08 | 13.11 | $12.08 | 230000 |
| 2025-04-07 | 13.33 | $12.15 | 379413 |
| 2025-04-04 | 13.58 | $12.35 | 750148 |
| 2025-04-03 | 13.82 | $13.41 | 348700 |
| 2025-04-02 | 13.87 | $13.64 | 474774 |
| 2025-04-01 | 13.89 | $13.59 | 198220 |
| 2025-03-31 | 13.91 | $13.57 | 235235 |
| 2025-03-28 | 13.95 | $13.66 | 127910 |
| 2025-03-27 | 13.96 | $13.72 | 117512 |
| 2025-03-26 | 13.96 | $13.77 | 146400 |
| 2025-03-25 | 13.95 | $13.86 | 406302 |
| 2025-03-24 | 13.92 | $13.77 | 143415 |
| 2025-03-21 | 13.90 | $13.70 | 119126 |
| 2025-03-20 | 13.88 | $13.76 | 181658 |
| 2025-03-19 | 13.85 | $13.94 | 198148 |
| 2025-03-18 | 13.77 | $13.94 | 466022 |
| 2025-03-17 | 13.68 | $13.80 | 592000 |
| 2025-03-14 | 13.59 | $13.70 | 399673 |
| 2025-03-13 | 13.52 | $13.44 | 1.4M |
| 2025-03-12 | 13.48 | $13.49 | 219745 |
| 2025-03-11 | 13.42 | $13.47 | 323200 |
| 2025-03-10 | 13.36 | $13.46 | 612216 |
| 2025-03-07 | 13.28 | $13.69 | 362500 |
| 2025-03-06 | 13.15 | $13.37 | 330104 |
| 2025-03-05 | 13.05 | $13.37 | 343900 |
| 2025-03-04 | 12.94 | $13.06 | 252441 |
| 2025-03-03 | 12.87 | $12.99 | 123215 |
| 2025-02-28 | 12.80 | $12.80 | 85027 |
| 2025-02-27 | 12.76 | $12.80 | 55706 |
| 2025-02-26 | 12.71 | $12.90 | 95820 |
| 2025-02-25 | 12.64 | $12.87 | 325536 |
| 2025-02-24 | 12.55 | $12.58 | 111621 |
| 2025-02-21 | 12.51 | $12.54 | 62600 |
| 2025-02-20 | 12.47 | $12.59 | 81817 |
| 2025-02-19 | 12.41 | $12.48 | 68508 |
| 2025-02-18 | 12.36 | $12.57 | 190444 |
| 2025-02-14 | 12.29 | $12.41 | 50500 |
| 2025-02-13 | 12.23 | $12.39 | 17700 |
| 2025-02-12 | 12.17 | $12.37 | 96044 |
| 2025-02-11 | 12.10 | $12.26 | 34100 |
| 2025-02-10 | 12.05 | $12.15 | 28000 |
| 2025-02-07 | 12.00 | $12.05 | 197400 |
| 2025-02-06 | 11.97 | $12.13 | 65900 |
| 2025-02-05 | 11.92 | $12.02 | 44722 |
| 2025-02-04 | 11.87 | $11.93 | 62800 |
| 2025-02-03 | 11.84 | $11.74 | 50000 |
| 2025-01-31 | 11.85 | $11.94 | 77700 |
| 2025-01-30 | 11.81 | $12.02 | 62700 |
| 2025-01-29 | 11.75 | $11.95 | 75930 |
| 2025-01-28 | 11.69 | $11.94 | 61014 |
| 2025-01-27 | 11.63 | $11.93 | 125030 |
| 2025-01-24 | 11.56 | $11.83 | 55322 |
| 2025-01-23 | 11.49 | $11.79 | 38821 |
| 2025-01-22 | 11.43 | $11.71 | 28653 |
| 2025-01-21 | 11.37 | $11.76 | 108000 |
| 2025-01-17 | 11.28 | $11.52 | 128036 |
| 2025-01-16 | 11.24 | $11.49 | 125100 |
| 2025-01-15 | 11.20 | $11.44 | 39200 |
| 2025-01-14 | 11.16 | $11.24 | 127600 |
| 2025-01-13 | 11.16 | $11.13 | 59000 |
| 2025-01-10 | 11.18 | $11.08 | 94412 |
| 2025-01-08 | 11.22 | $11.23 | 45200 |
| 2025-01-07 | 11.23 | $11.35 | 103100 |
| 2025-01-06 | 11.22 | $11.40 | 76900 |
| 2025-01-03 | 11.20 | $11.29 | 78500 |
| 2025-01-02 | 11.20 | $11.21 | 71000 |
| 2024-12-31 | 11.22 | $11.26 | 76536 |
| 2024-12-30 | 11.23 | $11.24 | 134400 |
| 2024-12-27 | 11.24 | $11.27 | 67511 |
| 2024-12-26 | 11.26 | $11.27 | 80014 |
| 2024-12-24 | 11.28 | $11.27 | 90200 |
| 2024-12-23 | 11.30 | $11.19 | 109802 |
| 2024-12-20 | 11.34 | $11.12 | 134746 |
| 2024-12-19 | 11.40 | $11.07 | 71206 |
| 2024-12-18 | 11.49 | $11.08 | 117800 |
| 2024-12-17 | 11.59 | $11.32 | 76332 |
| 2024-12-16 | 11.66 | $11.45 | 121217 |
| 2024-12-13 | 11.70 | $11.50 | 58400 |
| 2024-12-12 | 11.75 | $11.73 | 49600 |
| 2024-12-11 | 11.76 | $11.88 | 55500 |
| 2024-12-10 | 11.73 | $11.89 | 83231 |
| 2024-12-09 | 11.70 | $11.90 | 61800 |
| 2024-12-06 | 11.66 | $11.89 | 47300 |
| 2024-12-05 | 11.61 | $11.94 | 47646 |
| 2024-12-04 | 11.55 | $11.73 | 50800 |
| 2024-12-03 | 11.53 | $11.64 | 94100 |
| 2024-12-02 | 11.52 | $11.65 | 39344 |
| 2024-11-29 | 11.51 | $11.70 | 28900 |
| 2024-11-27 | 11.48 | $11.57 | 63200 |
| 2024-11-26 | 11.48 | $11.47 | 115905 |
| 2024-11-25 | 11.51 | $11.58 | 58219 |
| 2024-11-22 | 11.51 | $11.50 | 70600 |
| 2024-11-21 | 11.53 | $11.57 | 23500 |
| 2024-11-20 | 11.55 | $11.63 | 45831 |
| 2024-11-19 | 11.55 | $11.65 | 20732 |
| 2024-11-18 | 11.55 | $11.64 | 52923 |
| 2024-11-15 | 11.55 | $11.54 | 38535 |
| 2024-11-14 | 11.58 | $11.41 | 35400 |
| 2024-11-13 | 11.64 | $11.36 | 30500 |
| 2024-11-12 | 11.72 | $11.44 | 28300 |
| 2024-11-11 | 11.79 | $11.66 | 48602 |
| 2024-11-08 | 11.84 | $11.66 | 40600 |
| 2024-11-07 | 11.89 | $11.87 | 36549 |
| 2024-11-06 | 11.90 | $11.74 | 40106 |
| 2024-11-05 | 11.95 | $12.09 | 42117 |
| 2024-11-04 | 11.93 | $12.02 | 88643 |
| 2024-11-01 | 11.92 | $11.88 | 94800 |
| 2024-10-31 | 11.94 | $11.86 | 34800 |
| 2024-10-30 | 11.97 | $11.92 | 23600 |
| 2024-10-29 | 11.99 | $11.96 | 13427 |
| 2024-10-28 | 12.01 | $12.06 | 28700 |
| 2024-10-25 | 12.01 | $11.94 | 24833 |
| 2024-10-24 | 12.04 | $12.02 | 12546 |
| 2024-10-23 | 12.05 | $11.94 | 33100 |
| 2024-10-22 | 12.08 | $12.03 | 28212 |
| 2024-10-21 | 12.10 | $12.08 | 42900 |
| 2024-10-18 | 12.12 | $12.23 | 67332 |
| 2024-10-17 | 12.10 | $12.09 | 24800 |
| 2024-10-16 | 12.11 | $12.10 | 29321 |
| 2024-10-15 | 12.12 | $12.05 | 34000 |
| 2024-10-14 | 12.15 | $12.12 | 45048 |
| 2024-10-11 | 12.16 | $12.08 | 48700 |
| 2024-10-10 | 12.19 | $12.03 | 22926 |
| 2024-10-09 | 12.23 | $12.04 | 24046 |
| 2024-10-08 | 12.28 | $12.07 | 21133 |
| 2024-10-07 | 12.32 | $12.12 | 31800 |
| 2024-10-04 | 12.36 | $12.19 | 23012 |
| 2024-10-03 | 12.40 | $12.08 | 33512 |
| 2024-10-02 | 12.46 | $12.25 | 20800 |
| 2024-10-01 | 12.50 | $12.33 | 72211 |
| 2024-09-30 | 12.53 | $12.46 | 30900 |
| 2024-09-27 | 12.53 | $12.54 | 44300 |
| 2024-09-26 | 12.52 | $12.54 | 42000 |
| 2024-09-25 | 12.50 | $12.46 | 27700 |
| 2024-09-24 | 12.50 | $12.63 | 15528 |
| 2024-09-23 | 12.46 | $12.50 | 25300 |
| 2024-09-20 | 12.44 | $12.46 | 36208 |
| 2024-09-19 | 12.43 | $12.57 | 27635 |
| 2024-09-18 | 12.39 | $12.42 | 12900 |
| 2024-09-17 | 12.37 | $12.44 | 25533 |
| 2024-09-16 | 12.35 | $12.46 | 43200 |
| 2024-09-13 | 12.32 | $12.33 | 23000 |
| 2024-09-12 | 12.31 | $12.22 | 17345 |
| 2024-09-11 | 12.32 | $12.20 | 71100 |
| 2024-09-10 | 12.34 | $12.08 | 22301 |
| 2024-09-09 | 12.39 | $12.22 | 26644 |
| 2024-09-06 | 12.41 | $12.19 | 56027 |
| 2024-09-05 | 12.45 | $12.41 | 43200 |
| 2024-09-04 | 12.44 | $12.33 | 26338 |
| 2024-09-03 | 12.44 | $12.29 | 30100 |
| 2024-08-30 | 12.46 | $12.50 | 123309 |
| 2024-08-29 | 12.43 | $12.52 | 34326 |
| 2024-08-28 | 12.40 | $12.51 | 99300 |
| 2024-08-27 | 12.35 | $12.58 | 29000 |
| 2024-08-26 | 12.29 | $12.53 | 40448 |
| 2024-08-23 | 12.23 | $12.54 | 22600 |
| 2024-08-22 | 12.15 | $12.38 | 18600 |
| 2024-08-21 | 12.09 | $12.40 | 52500 |
| 2024-08-20 | 12.02 | $12.26 | 68119 |
| 2024-08-19 | 11.97 | $12.33 | 30300 |
| 2024-08-16 | 11.90 | $12.18 | 21118 |
| 2024-08-15 | 11.84 | $12.11 | 60300 |
| 2024-08-14 | 11.80 | $12.00 | 40934 |
| 2024-08-13 | 11.76 | $11.94 | 34200 |
| 2024-08-12 | 11.74 | $11.80 | 37604 |
| 2024-08-09 | 11.74 | $11.75 | 25641 |
| 2024-08-08 | 11.76 | $11.68 | 54636 |
| 2024-08-07 | 11.79 | $11.55 | 34600 |
| 2024-08-06 | 11.86 | $11.50 | 80600 |
| 2024-08-05 | 11.95 | $11.46 | 82730 |
| 2024-08-02 | 12.06 | $11.82 | 30410 |
| 2024-08-01 | 12.11 | $11.90 | 50543 |
| 2024-07-31 | 12.16 | $12.27 | 32308 |
| 2024-07-30 | 12.13 | $12.22 | 55829 |
| 2024-07-29 | 12.11 | $12.21 | 28932 |
| 2024-07-26 | 12.09 | $12.23 | 21826 |
| 2024-07-25 | 12.06 | $12.09 | 15900 |
| 2024-07-24 | 12.06 | $12.04 | 38204 |
| 2024-07-23 | 12.07 | $12.11 | 32017 |
| 2024-07-22 | 12.06 | $12.19 | 39814 |
| 2024-07-19 | 12.04 | $12.07 | 16300 |
| 2024-07-18 | 12.04 | $12.12 | 34800 |
| 2024-07-17 | 12.03 | $12.13 | 44743 |
| 2024-07-16 | 12.01 | $12.12 | 53400 |
| 2024-07-15 | 11.99 | $12.10 | 12300 |
| 2024-07-12 | 11.98 | $12.17 | 23034 |
| 2024-07-11 | 11.95 | $12.11 | 72400 |
| 2024-07-10 | 11.93 | $12.04 | 28648 |
| 2024-07-09 | 11.92 | $11.91 | 41738 |
| 2024-07-08 | 11.94 | $11.99 | 62048 |
| 2024-07-05 | 11.94 | $12.08 | 29800 |
| 2024-07-03 | 11.92 | $12.01 | 34200 |
| 2024-07-02 | 11.92 | $11.86 | 27743 |
| 2024-07-01 | 11.95 | $11.88 | 32223 |
| 2024-06-28 | 11.99 | $11.71 | 72300 |
| 2024-06-27 | 12.06 | $11.68 | 32738 |
| 2024-06-26 | 12.16 | $12.09 | 41900 |
| 2024-06-25 | 12.18 | $12.18 | 34109 |
| 2024-06-24 | 12.19 | $12.25 | 174400 |
| 2024-06-21 | 12.18 | $12.06 | 34600 |
| 2024-06-20 | 12.22 | $12.16 | 80700 |
| 2024-06-18 | 12.24 | $12.08 | 27338 |
| 2024-06-17 | 12.28 | $12.03 | 36200 |
| 2024-06-14 | 12.34 | $11.88 | 104815 |
| 2024-06-13 | 12.44 | $12.04 | 24808 |
| 2024-06-12 | 12.52 | $12.24 | 60800 |
| 2024-06-11 | 12.57 | $12.15 | 32736 |
| 2024-06-10 | 12.65 | $12.38 | 20600 |
| 2024-06-07 | 12.69 | $12.45 | 34100 |
| 2024-06-06 | 12.72 | $12.65 | 37541 |
| 2024-06-05 | 12.72 | $12.58 | 166900 |
| 2024-06-04 | 12.73 | $12.61 | 31900 |
| 2024-06-03 | 12.73 | $12.77 | 72000 |
| 2024-05-31 | 12.70 | $12.65 | 141200 |
| 2024-05-30 | 12.69 | $12.58 | 31322 |
| 2024-05-29 | 12.68 | $12.45 | 25400 |
| 2024-05-28 | 12.71 | $12.64 | 34523 |
| 2024-05-24 | 12.69 | $12.61 | 56700 |
| 2024-05-23 | 12.68 | $12.45 | 35715 |
| 2024-05-22 | 12.70 | $12.61 | 31633 |
| 2024-05-21 | 12.69 | $12.75 | 38818 |
| 2024-05-20 | 12.64 | $12.73 | 74900 |
| 2024-05-17 | 12.59 | $12.73 | 81200 |
| 2024-05-16 | 12.53 | $12.68 | 24900 |
| 2024-05-15 | 12.47 | $12.70 | 118800 |
| 2024-05-14 | 12.40 | $12.61 | 140644 |
| 2024-05-13 | 12.33 | $12.49 | 93900 |
| 2024-05-10 | 12.27 | $12.42 | 38100 |
| 2024-05-09 | 12.21 | $12.39 | 16000 |
| 2024-05-08 | 12.16 | $12.31 | 11900 |
| 2024-05-07 | 12.11 | $12.33 | 64100 |
| 2024-05-06 | 12.04 | $12.25 | 31000 |
| 2024-05-03 | 11.99 | $12.11 | 74700 |
| 2024-05-02 | 11.95 | $12.02 | 195311 |
| 2024-05-01 | 11.92 | $11.85 | 26618 |
| 2024-04-30 | 11.93 | $11.87 | 27800 |
| 2024-04-29 | 11.93 | $12.03 | 55600 |
| 2024-04-26 | 11.90 | $11.96 | 43300 |
| 2024-04-25 | 11.88 | $11.88 | 25500 |
| 2024-04-24 | 11.87 | $11.88 | 41600 |
| 2024-04-23 | 11.86 | $11.99 | 41200 |
| 2024-04-22 | 11.82 | $11.84 | 25100 |
| 2024-04-19 | 11.81 | $11.73 | 30108 |
| 2024-04-18 | 11.82 | $11.66 | 51400 |
| 2024-04-17 | 11.84 | $11.63 | 377623 |
| 2024-04-16 | 11.87 | $11.53 | 32900 |
| 2024-04-15 | 11.93 | $11.70 | 33200 |
| 2024-04-12 | 11.97 | $11.72 | 27640 |
| 2024-04-11 | 12.00 | $11.91 | 42700 |
| 2024-04-10 | 12.00 | $11.96 | 48600 |
| 2024-04-09 | 11.99 | $12.08 | 36400 |
| 2024-04-08 | 11.94 | $12.12 | 30920 |
| 2024-04-05 | 11.88 | $12.01 | 19907 |
| 2024-04-04 | 11.84 | $11.98 | 71000 |
| 2024-04-03 | 11.79 | $11.98 | 26200 |
| 2024-04-02 | 11.73 | $11.78 | 46243 |
| 2024-04-01 | 11.71 | $11.81 | 36335 |
| 2024-03-28 | 11.67 | $11.83 | 38607 |
| 2024-03-27 | 11.62 | $11.79 | 21601 |
| 2024-03-26 | 11.58 | $11.71 | 27400 |
| 2024-03-25 | 11.54 | $11.60 | 29712 |
| 2024-03-22 | 11.52 | $11.54 | 15200 |
| 2024-03-21 | 11.51 | $11.57 | 29406 |
| 2024-03-20 | 11.49 | $11.69 | 31300 |
| 2024-03-19 | 11.44 | $11.54 | 91647 |
| 2024-03-18 | 11.41 | $11.48 | 46509 |
| 2024-03-15 | 11.40 | $11.50 | 72615 |
| 2024-03-14 | 11.37 | $11.46 | 58600 |
| 2024-03-13 | 11.35 | $11.54 | 211400 |
| 2024-03-12 | 11.31 | $11.53 | 33346 |
| 2024-03-11 | 11.27 | $11.49 | 26600 |
| 2024-03-08 | 11.22 | $11.45 | 47000 |
| 2024-03-07 | 11.18 | $11.41 | 233847 |
| 2024-03-06 | 11.15 | $11.27 | 205504 |
| 2024-03-05 | 11.13 | $11.19 | 40600 |
| 2024-03-04 | 11.13 | $11.19 | 52400 |
| 2024-03-01 | 11.13 | $11.22 | 68200 |
| 2024-02-29 | 11.13 | $11.20 | 37200 |
| 2024-02-28 | 11.13 | $11.12 | 35900 |
| 2024-02-27 | 11.15 | $11.22 | 33719 |
| 2024-02-26 | 11.15 | $11.21 | 31400 |
| 2024-02-23 | 11.16 | $11.27 | 23500 |
| 2024-02-22 | 11.15 | $11.30 | 40004 |
| 2024-02-21 | 11.14 | $11.26 | 42900 |
| 2024-02-20 | 11.13 | $11.20 | 112644 |
| 2024-02-16 | 11.14 | $11.16 | 62013 |
| 2024-02-15 | 11.16 | $11.19 | 31440 |
| 2024-02-14 | 11.18 | $11.10 | 44147 |
| 2024-02-13 | 11.22 | $10.97 | 34736 |
| 2024-02-12 | 11.29 | $11.20 | 31300 |
| 2024-02-09 | 11.33 | $11.12 | 27700 |
| 2024-02-08 | 11.39 | $11.15 | 50000 |
| 2024-02-07 | 11.46 | $11.32 | 50100 |
| 2024-02-06 | 11.50 | $11.40 | 36336 |
| 2024-02-05 | 11.54 | $11.34 | 26000 |
| 2024-02-02 | 11.59 | $11.49 | 59800 |
| 2024-02-01 | 11.62 | $11.58 | 42820 |
| 2024-01-31 | 11.63 | $11.55 | 51316 |
| 2024-01-30 | 11.66 | $11.58 | 42900 |
| 2024-01-29 | 11.68 | $11.60 | 54500 |
| 2024-01-26 | 11.70 | $11.66 | 43200 |
| 2024-01-25 | 11.71 | $11.60 | 31000 |
| 2024-01-24 | 11.74 | $11.66 | 37700 |
| 2024-01-23 | 11.76 | $11.56 | 27400 |
| 2024-01-22 | 11.80 | $11.60 | 19347 |
| 2024-01-19 | 11.84 | $11.61 | 94407 |
| 2024-01-18 | 11.89 | $11.61 | 47000 |
| 2024-01-17 | 11.94 | $11.56 | 30700 |
| 2024-01-16 | 12.02 | $11.67 | 34300 |
| 2024-01-12 | 12.08 | $11.89 | 22037 |
| 2024-01-11 | 12.10 | $11.86 | 46344 |
| 2024-01-10 | 12.13 | $11.97 | 13514 |
| 2024-01-09 | 12.15 | $11.94 | 22230 |
| 2024-01-08 | 12.17 | $12.08 | 29334 |
| 2024-01-05 | 12.16 | $12.01 | 49634 |
| 2024-01-04 | 12.17 | $12.05 | 36228 |
| 2024-01-03 | 12.16 | $11.91 | 54500 |
| 2024-01-02 | 12.19 | $11.98 | 673000 |
| 2023-12-29 | 12.20 | $12.07 | 62113 |
| 2023-12-28 | 12.19 | $12.08 | 194800 |
| 2023-12-27 | 12.18 | $12.18 | 37418 |
| 2023-12-26 | 12.14 | $12.13 | 529804 |
| 2023-12-22 | 12.11 | $12.04 | 29300 |
| 2023-12-21 | 12.08 | $12.17 | 35100 |
| 2023-12-20 | 12.03 | $11.99 | 61000 |
| 2023-12-19 | 12.00 | $12.10 | 12722 |
| 2023-12-18 | 11.94 | $12.02 | 62700 |
| 2023-12-15 | 11.89 | $11.99 | 31900 |
| 2023-12-14 | 11.83 | $12.05 | 54521 |
| 2023-12-13 | 11.75 | $11.86 | 30200 |
| 2023-12-12 | 11.69 | $11.69 | 115711 |
| 2023-12-11 | 11.66 | $11.66 | 11401 |
| 2023-12-08 | 11.63 | $11.71 | 37945 |
| 2023-12-07 | 11.59 | $11.67 | 94945 |
| 2023-12-06 | 11.54 | $11.54 | 43809 |
| 2023-12-05 | 11.51 | $11.52 | 35308 |
| 2023-12-04 | 11.48 | $11.53 | 51232 |
| 2023-12-01 | 11.45 | $11.62 | 23600 |
| 2023-11-30 | 11.38 | $11.47 | 29200 |
| 2023-11-29 | 11.34 | $11.47 | 152700 |
| 2023-11-28 | 11.28 | $11.40 | 87614 |
| 2023-11-27 | 11.24 | $11.36 | 145711 |
| 2023-11-24 | 11.19 | $11.38 | 17200 |
| 2023-11-22 | 11.13 | $11.21 | 37719 |
| 2023-11-21 | 11.09 | $11.26 | 41420 |
| 2023-11-20 | 11.04 | $11.37 | 29218 |
| 2023-11-17 | 10.95 | $11.31 | 30500 |
| 2023-11-16 | 10.86 | $11.11 | 36701 |
| 2023-11-15 | 10.80 | $11.19 | 63700 |
| 2023-11-14 | 10.72 | $11.17 | 36200 |
| 2023-11-13 | 10.62 | $10.81 | 20200 |
| 2023-11-10 | 10.59 | $10.75 | 156900 |
| 2023-11-09 | 10.56 | $10.68 | 46126 |
| 2023-11-08 | 10.54 | $10.69 | 22545 |
| 2023-11-07 | 10.52 | $10.62 | 24200 |
| 2023-11-06 | 10.50 | $10.76 | 36400 |
| 2023-11-03 | 10.46 | $10.82 | 45600 |
| 2023-11-02 | 10.40 | $10.77 | 33125 |
| 2023-11-01 | 10.34 | $10.54 | 51047 |
| 2023-10-31 | 10.32 | $10.47 | 27827 |
| 2023-10-30 | 10.32 | $10.44 | 31000 |
| 2023-10-27 | 10.32 | $10.28 | 16241 |
| 2023-10-26 | 10.36 | $10.27 | 31101 |
| 2023-10-25 | 10.40 | $10.27 | 35300 |
| 2023-10-24 | 10.46 | $10.37 | 27900 |
| 2023-10-23 | 10.50 | $10.33 | 36220 |
| 2023-10-20 | 10.56 | $10.35 | 49523 |
| 2023-10-19 | 10.63 | $10.50 | 39200 |
| 2023-10-18 | 10.67 | $10.59 | 56600 |
| 2023-10-17 | 10.71 | $10.80 | 45000 |
| 2023-10-16 | 10.71 | $10.79 | 49400 |
| 2023-10-13 | 10.71 | $10.70 | 24700 |
| 2023-10-12 | 10.73 | $10.78 | 83046 |
| 2023-10-11 | 10.74 | $10.92 | 42119 |
| 2023-10-10 | 10.72 | $10.90 | 22600 |
| 2023-10-09 | 10.71 | $10.78 | 72020 |
| 2023-10-06 | 10.72 | $10.76 | 28907 |
| 2023-10-05 | 10.73 | $10.61 | 39600 |
| 2023-10-04 | 10.78 | $10.55 | 151530 |
| 2023-10-03 | 10.86 | $10.54 | 19900 |
| 2023-10-02 | 10.94 | $10.65 | 28900 |
| 2023-09-29 | 11.02 | $10.89 | 35700 |
| 2023-09-28 | 11.06 | $10.87 | 18907 |
| 2023-09-27 | 11.12 | $10.78 | 38200 |
| 2023-09-26 | 11.20 | $10.95 | 30045 |
| 2023-09-25 | 11.26 | $11.03 | 23142 |
| 2023-09-22 | 11.31 | $11.17 | 71800 |
| 2023-09-21 | 11.35 | $11.38 | 29411 |
| 2023-09-20 | 11.34 | $11.49 | 44200 |
| 2023-09-19 | 11.31 | $11.44 | 31132 |
| 2023-09-18 | 11.28 | $11.36 | 46000 |
| 2023-09-15 | 11.27 | $11.44 | 41100 |
| 2023-09-14 | 11.24 | $11.45 | 21800 |
| 2023-09-13 | 11.20 | $11.32 | 16900 |
| 2023-09-12 | 11.18 | $11.29 | 34004 |
| 2023-09-11 | 11.17 | $11.34 | 26544 |
| 2023-09-08 | 11.14 | $11.13 | 15200 |
| 2023-09-07 | 11.16 | $11.11 | 29800 |
| 2023-09-06 | 11.18 | $11.16 | 69200 |
| 2023-09-05 | 11.20 | $11.15 | 28444 |
| 2023-09-01 | 11.22 | $11.28 | 20804 |
| 2023-08-31 | 11.22 | $11.33 | 40339 |
| 2023-08-30 | 11.21 | $11.44 | 139500 |
| 2023-08-29 | 11.17 | $11.44 | 38100 |
| 2023-08-28 | 11.13 | $11.19 | 148219 |
| 2023-08-25 | 11.14 | $11.12 | 67700 |
| 2023-08-24 | 11.16 | $11.05 | 18100 |
| 2023-08-23 | 11.21 | $11.17 | 46100 |
| 2023-08-22 | 11.24 | $11.13 | 35100 |
| 2023-08-21 | 11.28 | $11.16 | 33302 |
| 2023-08-18 | 11.32 | $11.12 | 74300 |
| 2023-08-17 | 11.37 | $11.17 | 42900 |
| 2023-08-16 | 11.43 | $11.21 | 54300 |
| 2023-08-15 | 11.49 | $11.26 | 127225 |
| 2023-08-14 | 11.54 | $11.43 | 21230 |
| 2023-08-11 | 11.57 | $11.47 | 16100 |
| 2023-08-10 | 11.60 | $11.56 | 27900 |
| 2023-08-09 | 11.61 | $11.53 | 26138 |
| 2023-08-08 | 11.64 | $11.49 | 14300 |
| 2023-08-07 | 11.67 | $11.59 | 11400 |
| 2023-08-04 | 11.69 | $11.53 | 33900 |
| 2023-08-03 | 11.72 | $11.47 | 12600 |
| 2023-08-02 | 11.77 | $11.48 | 21048 |
| 2023-08-01 | 11.82 | $11.67 | 12900 |
| 2023-07-31 | 11.85 | $11.84 | 27349 |
| 2023-07-28 | 11.84 | $11.85 | 17408 |
| 2023-07-27 | 11.83 | $11.78 | 50510 |
| 2023-07-26 | 11.83 | $11.97 | 38137 |
| 2023-07-25 | 11.79 | $11.93 | 55700 |
| 2023-07-24 | 11.76 | $11.88 | 17000 |
| 2023-07-21 | 11.72 | $11.90 | 28600 |
| 2023-07-20 | 11.68 | $11.93 | 30400 |
| 2023-07-19 | 11.62 | $11.88 | 25300 |
| 2023-07-18 | 11.57 | $11.81 | 55900 |
| 2023-07-17 | 11.52 | $11.75 | 26100 |
| 2023-07-14 | 11.47 | $11.77 | 91300 |
| 2023-07-13 | 11.42 | $11.88 | 23700 |
| 2023-07-12 | 11.33 | $11.70 | 41710 |
| 2023-07-11 | 11.27 | $11.41 | 16614 |
| 2023-07-10 | 11.26 | $11.24 | 21900 |
| 2023-07-07 | 11.29 | $11.19 | 20919 |
| 2023-07-06 | 11.33 | $11.09 | 109400 |
| 2023-07-05 | 11.40 | $11.30 | 49412 |
| 2023-07-03 | 11.44 | $11.42 | 28600 |
| 2023-06-30 | 11.46 | $11.35 | 160900 |
| 2023-06-29 | 11.49 | $11.20 | 69300 |
| 2023-06-28 | 11.57 | $11.23 | 31600 |
| 2023-06-27 | 11.66 | $11.25 | 37400 |
| 2023-06-26 | 11.75 | $11.63 | 53200 |
| 2023-06-23 | 11.78 | $11.54 | 168200 |
| 2023-06-22 | 11.83 | $11.70 | 136000 |
| 2023-06-21 | 11.86 | $11.78 | 26010 |
| 2023-06-20 | 11.87 | $11.83 | 44600 |
| 2023-06-16 | 11.88 | $12.01 | 25207 |
| 2023-06-15 | 11.84 | $12.04 | 21600 |
| 2023-06-14 | 11.80 | $11.95 | 83038 |
| 2023-06-13 | 11.77 | $11.91 | 69000 |
| 2023-06-12 | 11.74 | $11.86 | 272100 |
| 2023-06-09 | 11.72 | $11.85 | 68541 |
| 2023-06-08 | 11.70 | $11.88 | 71111 |
| 2023-06-07 | 11.67 | $11.73 | 101743 |
| 2023-06-06 | 11.66 | $11.78 | 29111 |
| 2023-06-05 | 11.64 | $11.71 | 31100 |
| 2023-06-02 | 11.64 | $11.79 | 64700 |
| 2023-06-01 | 11.62 | $11.58 | 208200 |
| 2023-05-31 | 11.64 | $11.44 | 34100 |
| 2023-05-30 | 11.70 | $11.59 | 424019 |
| 2023-05-26 | 11.73 | $11.60 | 127300 |
| 2023-05-25 | 11.77 | $11.51 | 38700 |
| 2023-05-24 | 11.83 | $11.63 | 26700 |
| 2023-05-23 | 11.87 | $11.79 | 29939 |
| 2023-05-22 | 11.89 | $11.86 | 21716 |
| 2023-05-19 | 11.90 | $11.88 | 27100 |
| 2023-05-18 | 11.91 | $11.80 | 57649 |
| 2023-05-17 | 11.93 | $11.84 | 66239 |
| 2023-05-16 | 11.95 | $11.83 | 37200 |
| 2023-05-15 | 11.98 | $11.97 | 79300 |
| 2023-05-12 | 11.97 | $11.84 | 44900 |
| 2023-05-11 | 12.00 | $11.88 | 43149 |
| 2023-05-10 | 12.02 | $12.00 | 16100 |
| 2023-05-09 | 12.02 | $11.98 | 36300 |
| 2023-05-08 | 12.02 | $12.09 | 37100 |
| 2023-05-05 | 12.00 | $12.07 | 23022 |
| 2023-05-04 | 11.98 | $11.85 | 212500 |
| 2023-05-03 | 12.00 | $11.92 | 60400 |
| 2023-05-02 | 12.01 | $11.86 | 30800 |
| 2023-05-01 | 12.04 | $12.08 | 139016 |
| 2023-04-28 | 12.02 | $12.09 | 29500 |
| 2023-04-27 | 12.00 | $12.06 | 38105 |
| 2023-04-26 | 11.98 | $11.94 | 99900 |
| 2023-04-25 | 11.98 | $11.79 | 63323 |
| 2023-04-24 | 12.02 | $12.08 | 21400 |
| 2023-04-21 | 11.99 | $12.04 | 81301 |
| 2023-04-20 | 11.97 | $12.06 | 29000 |
| 2023-04-19 | 11.95 | $12.10 | 28017 |
| 2023-04-18 | 11.91 | $12.13 | 50400 |
| 2023-04-17 | 11.85 | $12.08 | 52300 |
| 2023-04-14 | 11.80 | $12.09 | 36836 |
| 2023-04-13 | 11.74 | $12.14 | 26300 |
| 2023-04-12 | 11.66 | $12.01 | 56726 |
| 2023-04-11 | 11.59 | $11.87 | 61219 |
| 2023-04-10 | 11.55 | $11.72 | 56035 |
| 2023-04-06 | 11.53 | $11.75 | 23933 |
| 2023-04-05 | 11.49 | $11.60 | 41000 |
| 2023-04-04 | 11.49 | $11.74 | 125400 |
| 2023-04-03 | 11.46 | $11.73 | 36000 |
| 2023-03-31 | 11.42 | $11.67 | 71706 |
| 2023-03-30 | 11.39 | $11.72 | 89800 |
| 2023-03-29 | 11.35 | $11.50 | 57513 |
| 2023-03-28 | 11.35 | $11.29 | 58900 |
| 2023-03-27 | 11.40 | $11.35 | 56108 |
| 2023-03-24 | 11.44 | $11.22 | 76300 |
| 2023-03-23 | 11.52 | $11.41 | 69819 |
| 2023-03-22 | 11.57 | $11.49 | 26813 |
| 2023-03-21 | 11.62 | $11.63 | 38306 |
| 2023-03-20 | 11.64 | $11.45 | 40217 |
| 2023-03-17 | 11.71 | $11.22 | 50700 |
| 2023-03-16 | 11.84 | $11.42 | 130900 |
| 2023-03-15 | 11.95 | $11.38 | 425004 |
| 2023-03-14 | 12.09 | $11.92 | 14229 |
| 2023-03-13 | 12.13 | $11.75 | 88126 |
| 2023-03-10 | 12.22 | $11.85 | 383135 |
| 2023-03-09 | 12.30 | $12.03 | 108300 |
| 2023-03-08 | 12.35 | $12.27 | 76400 |
| 2023-03-07 | 12.36 | $12.22 | 48602 |
| 2023-03-06 | 12.39 | $12.52 | 318117 |
| 2023-03-03 | 12.36 | $12.49 | 123712 |
| 2023-03-02 | 12.32 | $12.32 | 269626 |
| 2023-03-01 | 12.32 | $12.28 | 198000 |
| 2023-02-28 | 12.32 | $12.21 | 39800 |
| 2023-02-27 | 12.34 | $12.25 | 83205 |
| 2023-02-24 | 12.36 | $12.03 | 70934 |
| 2023-02-23 | 12.42 | $12.26 | 56734 |
| 2023-02-22 | 12.44 | $12.14 | 84500 |
| 2023-02-21 | 12.49 | $12.32 | 113135 |
| 2023-02-17 | 12.52 | $12.49 | 211840 |
| 2023-02-16 | 12.50 | $12.36 | 130200 |
| 2023-02-15 | 12.52 | $12.38 | 59741 |
| 2023-02-14 | 12.53 | $12.46 | 88049 |
| 2023-02-13 | 12.52 | $12.36 | 135914 |
| 2023-02-10 | 12.53 | $12.28 | 108300 |
| 2023-02-09 | 12.56 | $12.41 | 91900 |
| 2023-02-08 | 12.57 | $12.36 | 113744 |
| 2023-02-07 | 12.59 | $12.38 | 230000 |
| 2023-02-06 | 12.60 | $12.29 | 42104 |
| 2023-02-03 | 12.63 | $12.47 | 40800 |
| 2023-02-02 | 12.63 | $12.73 | 26800 |
| 2023-02-01 | 12.57 | $12.65 | 130418 |
| 2023-01-31 | 12.52 | $12.44 | 55720 |
| 2023-01-30 | 12.50 | $12.32 | 69912 |
| 2023-01-27 | 12.51 | $12.43 | 53105 |
| 2023-01-26 | 12.48 | $12.46 | 117633 |
| 2023-01-25 | 12.45 | $12.44 | 97638 |
| 2023-01-24 | 12.41 | $12.46 | 39414 |
| 2023-01-23 | 12.36 | $12.42 | 147200 |
| 2023-01-20 | 12.31 | $12.35 | 92307 |
| 2023-01-19 | 12.27 | $12.26 | 89309 |
| 2023-01-18 | 12.23 | $12.28 | 110900 |
| 2023-01-17 | 12.18 | $12.31 | 487000 |
| 2023-01-13 | 12.12 | $12.28 | 284320 |
| 2023-01-12 | 12.04 | $12.35 | 81019 |
| 2023-01-11 | 11.95 | $12.16 | 123300 |
| 2023-01-10 | 11.87 | $12.10 | 73200 |
| 2023-01-09 | 11.79 | $12.02 | 84530 |
| 2023-01-06 | 11.72 | $11.97 | 32300 |
| 2023-01-05 | 11.64 | $11.71 | 33400 |
| 2023-01-04 | 11.61 | $11.82 | 75602 |
| 2023-01-03 | 11.54 | $11.60 | 41100 |
| 2022-12-30 | 11.52 | $11.36 | 251828 |
| 2022-12-29 | 11.53 | $11.51 | 49100 |
| 2022-12-28 | 11.52 | $11.34 | 50700 |
| 2022-12-27 | 11.54 | $11.47 | 60300 |
| 2022-12-23 | 11.53 | $11.42 | 32440 |
| 2022-12-22 | 11.53 | $11.39 | 39035 |
| 2022-12-21 | 11.54 | $11.48 | 86745 |
| 2022-12-20 | 11.52 | $11.27 | 60900 |
| 2022-12-19 | 11.55 | $11.25 | 151610 |
| 2022-12-16 | 11.59 | $11.25 | 188500 |
| 2022-12-15 | 11.63 | $11.41 | 58019 |
| 2022-12-14 | 11.64 | $11.62 | 44142 |
| 2022-12-13 | 11.61 | $11.62 | 56500 |
| 2022-12-12 | 11.57 | $11.48 | 41800 |
| 2022-12-09 | 11.55 | $11.48 | 45800 |
| 2022-12-08 | 11.53 | $11.41 | 90400 |
| 2022-12-07 | 11.51 | $11.36 | 65212 |
| 2022-12-06 | 11.50 | $11.35 | 77100 |
| 2022-12-05 | 11.49 | $11.41 | 69700 |
| 2022-12-02 | 11.47 | $11.51 | 211237 |
| 2022-12-01 | 11.41 | $11.47 | 68121 |
| 2022-11-30 | 11.36 | $11.36 | 113700 |
| 2022-11-29 | 11.31 | $11.22 | 48000 |
| 2022-11-28 | 11.29 | $11.15 | 60100 |
| 2022-11-25 | 11.27 | $11.34 | 17700 |
| 2022-11-23 | 11.21 | $11.28 | 48300 |
| 2022-11-22 | 11.15 | $11.16 | 27315 |
| 2022-11-21 | 11.11 | $11.06 | 45501 |
| 2022-11-18 | 11.07 | $11.18 | 53023 |
| 2022-11-17 | 11.00 | $11.13 | 523431 |
| 2022-11-16 | 10.93 | $11.16 | 41141 |
| 2022-11-15 | 10.84 | $11.17 | 40400 |
| 2022-11-14 | 10.73 | $11.17 | 29900 |
| 2022-11-11 | 10.61 | $11.24 | 28600 |
| 2022-11-10 | 10.44 | $10.96 | 43100 |
| 2022-11-09 | 10.31 | $10.48 | 40700 |
| 2022-11-08 | 10.25 | $10.60 | 107000 |
| 2022-11-07 | 10.16 | $10.53 | 67233 |
| 2022-11-04 | 10.07 | $10.41 | 49600 |
| 2022-11-03 | 9.99 | $9.92 | 47400 |
| 2022-11-02 | 10.00 | $10.04 | 59919 |
| 2022-11-01 | 9.99 | $10.26 | 77528 |
| 2022-10-31 | 9.92 | $10.15 | 73500 |
| 2022-10-28 | 9.87 | $10.20 | 70041 |
| 2022-10-27 | 9.80 | $10.13 | 79000 |
| 2022-10-26 | 9.74 | $10.18 | 48321 |
| 2022-10-25 | 9.65 | $10.09 | 58600 |
| 2022-10-24 | 9.57 | $9.96 | 69200 |
| 2022-10-21 | 9.51 | $9.89 | 58837 |
| 2022-10-20 | 9.45 | $9.71 | 59933 |
| 2022-10-19 | 9.42 | $9.71 | 306600 |
| 2022-10-18 | 9.39 | $9.84 | 55300 |
| 2022-10-17 | 9.32 | $9.72 | 125700 |
| 2022-10-14 | 9.28 | $9.39 | 77344 |
| 2022-10-13 | 9.30 | $9.50 | 72800 |
| 2022-10-12 | 9.30 | $9.20 | 58200 |
| 2022-10-11 | 9.36 | $9.24 | 156100 |
| 2022-10-10 | 9.43 | $9.44 | 84246 |
| 2022-10-07 | 9.47 | $9.39 | 80800 |
| 2022-10-06 | 9.53 | $9.53 | 106944 |
| 2022-10-05 | 9.57 | $9.80 | 70700 |
| 2022-10-04 | 9.56 | $9.99 | 72502 |
| 2022-10-03 | 9.52 | $9.61 | 68500 |
| 2022-09-30 | 9.55 | $9.36 | 86100 |
| 2022-09-29 | 9.64 | $9.34 | 199100 |
| 2022-09-28 | 9.75 | $9.50 | 103300 |
| 2022-09-27 | 9.84 | $9.28 | 50300 |
| 2022-09-26 | 10.01 | $9.42 | 106606 |
| 2022-09-23 | 10.16 | $9.57 | 283902 |
| 2022-09-22 | 10.32 | $10.23 | 56900 |
| 2022-09-21 | 10.36 | $10.16 | 65809 |
| 2022-09-20 | 10.42 | $10.31 | 258337 |
| 2022-09-19 | 10.47 | $10.51 | 93308 |
| 2022-09-16 | 10.48 | $10.48 | 90741 |
| 2022-09-15 | 10.49 | $10.51 | 249800 |
| 2022-09-14 | 10.51 | $10.58 | 58600 |
| 2022-09-13 | 10.51 | $10.56 | 53700 |
| 2022-09-12 | 10.52 | $10.94 | 58939 |
| 2022-09-09 | 10.45 | $10.69 | 74200 |
| 2022-09-08 | 10.43 | $10.36 | 44100 |
| 2022-09-07 | 10.47 | $10.45 | 63922 |
| 2022-09-06 | 10.50 | $10.28 | 54646 |
| 2022-09-02 | 10.57 | $10.30 | 115200 |
| 2022-09-01 | 10.65 | $10.39 | 38340 |
| 2022-08-31 | 10.73 | $10.51 | 143733 |
| 2022-08-30 | 10.79 | $10.59 | 62700 |
| 2022-08-29 | 10.85 | $10.64 | 97847 |
| 2022-08-26 | 10.91 | $10.53 | 116500 |
| 2022-08-25 | 11.00 | $10.81 | 104244 |
| 2022-08-24 | 11.05 | $10.68 | 222000 |
| 2022-08-23 | 11.13 | $10.77 | 115933 |
| 2022-08-22 | 11.21 | $10.71 | 103600 |
| 2022-08-19 | 11.31 | $11.02 | 92235 |
| 2022-08-18 | 11.36 | $11.23 | 48038 |
| 2022-08-17 | 11.37 | $11.32 | 224316 |
| 2022-08-16 | 11.37 | $11.51 | 70000 |
| 2022-08-15 | 11.33 | $11.41 | 114046 |
| 2022-08-12 | 11.30 | $11.58 | 44100 |
| 2022-08-11 | 11.23 | $11.52 | 41100 |
| 2022-08-10 | 11.16 | $11.54 | 90600 |
| 2022-08-09 | 11.07 | $11.31 | 38905 |
| 2022-08-08 | 11.02 | $11.27 | 50713 |
| 2022-08-05 | 10.97 | $11.26 | 77600 |
| 2022-08-04 | 10.91 | $11.28 | 134100 |
| 2022-08-03 | 10.84 | $11.17 | 403000 |
| 2022-08-02 | 10.78 | $11.04 | 67535 |
| 2022-08-01 | 10.74 | $11.18 | 54280 |
| 2022-07-29 | 10.67 | $11.17 | 66300 |
| 2022-07-28 | 10.59 | $10.96 | 35512 |
| 2022-07-27 | 10.54 | $10.99 | 94102 |
| 2022-07-26 | 10.48 | $10.70 | 38700 |
| 2022-07-25 | 10.47 | $10.88 | 101403 |
| 2022-07-22 | 10.42 | $10.74 | 66536 |
| 2022-07-21 | 10.40 | $10.83 | 76100 |
| 2022-07-20 | 10.36 | $10.77 | 140140 |
| 2022-07-19 | 10.33 | $10.92 | 99000 |
| 2022-07-18 | 10.26 | $10.54 | 248003 |
| 2022-07-15 | 10.27 | $10.38 | 92510 |
| 2022-07-14 | 10.31 | $10.23 | 512600 |
| 2022-07-13 | 10.39 | $10.47 | 808400 |
| 2022-07-12 | 10.44 | $10.49 | 62400 |
| 2022-07-11 | 10.50 | $10.42 | 71838 |
| 2022-07-08 | 10.59 | $10.67 | 99800 |
| 2022-07-07 | 10.64 | $10.58 | 85700 |
| 2022-07-06 | 10.72 | $10.36 | 150100 |
| 2022-07-05 | 10.87 | $10.38 | 63739 |
| 2022-07-01 | 11.04 | $10.94 | 186000 |
| 2022-06-30 | 11.12 | $10.87 | 85848 |
| 2022-06-29 | 11.23 | $11.00 | 144900 |
| 2022-06-28 | 11.33 | $11.13 | 77742 |
| 2022-06-27 | 11.42 | $11.11 | 149640 |
| 2022-06-24 | 11.54 | $11.21 | 25139 |
| 2022-06-23 | 11.66 | $11.26 | 80049 |
| 2022-06-22 | 11.78 | $11.54 | 131000 |
| 2022-06-21 | 11.87 | $11.67 | 186800 |
| 2022-06-17 | 11.95 | $11.51 | 151941 |
| 2022-06-16 | 12.08 | $11.56 | 80600 |
| 2022-06-15 | 12.22 | $11.86 | 57300 |
| 2022-06-14 | 12.32 | $11.56 | 149336 |
| 2022-06-13 | 12.49 | $11.63 | 133800 |
| 2022-06-10 | 12.69 | $12.11 | 66010 |
| 2022-06-09 | 12.81 | $12.46 | 70600 |
| 2022-06-08 | 12.88 | $12.73 | 51400 |
| 2022-06-07 | 12.90 | $13.01 | 127703 |
| 2022-06-06 | 12.87 | $13.01 | 53600 |
| 2022-06-03 | 12.83 | $12.90 | 104113 |
| 2022-06-02 | 12.81 | $13.03 | 170400 |
| 2022-06-01 | 12.75 | $12.78 | 98700 |
| 2022-05-31 | 12.74 | $12.93 | 84832 |
| 2022-05-27 | 12.70 | $13.05 | 48200 |
| 2022-05-26 | 12.62 | $12.97 | 73348 |
| 2022-05-25 | 12.55 | $12.87 | 248404 |
| 2022-05-24 | 12.49 | $12.79 | 144500 |
| 2022-05-23 | 12.43 | $12.90 | 685200 |
| 2022-05-20 | 12.35 | $12.64 | 226520 |
| 2022-05-19 | 12.31 | $12.54 | 411021 |
| 2022-05-18 | 12.28 | $12.45 | 91809 |
| 2022-05-17 | 12.26 | $12.75 | 68300 |
| 2022-05-16 | 12.19 | $12.44 | 69700 |
| 2022-05-13 | 12.16 | $12.34 | 135900 |
| 2022-05-12 | 12.16 | $12.07 | 107823 |
| 2022-05-11 | 12.22 | $12.13 | 373800 |
| 2022-05-10 | 12.27 | $12.16 | 145331 |
| 2022-05-09 | 12.32 | $11.99 | 112100 |
| 2022-05-06 | 12.43 | $12.22 | 217523 |
| 2022-05-05 | 12.50 | $12.35 | 89616 |
| 2022-05-04 | 12.56 | $12.79 | 133436 |
| 2022-05-03 | 12.53 | $12.59 | 72000 |
| 2022-05-02 | 12.55 | $12.42 | 165618 |
| 2022-04-29 | 12.60 | $12.48 | 188308 |
| 2022-04-28 | 12.66 | $12.58 | 128700 |
| 2022-04-27 | 12.70 | $12.50 | 150300 |
| 2022-04-26 | 12.76 | $12.43 | 91400 |
| 2022-04-25 | 12.85 | $12.75 | 214011 |
| 2022-04-22 | 12.89 | $12.86 | 111503 |
| 2022-04-21 | 12.92 | $13.02 | 251046 |
| 2022-04-20 | 12.91 | $13.11 | 225700 |
| 2022-04-19 | 12.89 | $12.98 | 50800 |
| 2022-04-18 | 12.89 | $12.90 | 70400 |
| 2022-04-14 | 12.91 | $12.95 | 108800 |
| 2022-04-13 | 12.93 | $13.04 | 68500 |
| 2022-04-12 | 12.93 | $12.83 | 56815 |
| 2022-04-11 | 12.97 | $12.89 | 117133 |
| 2022-04-08 | 13.01 | $12.95 | 97305 |
| 2022-04-07 | 13.04 | $12.89 | 104618 |
| 2022-04-06 | 13.09 | $12.88 | 70631 |
| 2022-04-05 | 13.15 | $12.99 | 82522 |
| 2022-04-04 | 13.21 | $13.19 | 50903 |
| 2022-04-01 | 13.22 | $13.40 | 31400 |
| 2022-03-31 | 13.20 | $13.29 | 63106 |
| 2022-03-30 | 13.20 | $13.51 | 85000 |
| 2022-03-29 | 13.15 | $13.56 | 115400 |
| 2022-03-28 | 13.08 | $13.28 | 127016 |
| 2022-03-25 | 13.07 | $13.19 | 61100 |
| 2022-03-24 | 13.07 | $13.28 | 51500 |
| 2022-03-23 | 13.06 | $13.28 | 109620 |
| 2022-03-22 | 13.04 | $13.50 | 170342 |
| 2022-03-21 | 12.98 | $13.33 | 174800 |
| 2022-03-18 | 12.94 | $13.50 | 297500 |
| 2022-03-17 | 12.87 | $13.47 | 67207 |
| 2022-03-16 | 12.79 | $13.41 | 78220 |
| 2022-03-15 | 12.71 | $13.01 | 77800 |
| 2022-03-14 | 12.71 | $12.93 | 116500 |
| 2022-03-11 | 12.73 | $12.74 | 130100 |
| 2022-03-10 | 12.80 | $12.77 | 71900 |
| 2022-03-09 | 12.87 | $12.97 | 212310 |
| 2022-03-08 | 12.92 | $12.34 | 124800 |
| 2022-03-07 | 13.11 | $12.01 | 180106 |
| 2022-03-04 | 13.40 | $12.46 | 253520 |
| 2022-03-03 | 13.65 | $13.06 | 101929 |
| 2022-03-02 | 13.82 | $13.41 | 90615 |
| 2022-03-01 | 13.94 | $13.28 | 224316 |
| 2022-02-28 | 14.10 | $13.63 | 179904 |
| 2022-02-25 | 14.23 | $14.02 | 105500 |
| 2022-02-24 | 14.29 | $13.60 | 244642 |
| 2022-02-23 | 14.44 | $14.07 | 90511 |
| 2022-02-22 | 14.53 | $14.19 | 83600 |
| 2022-02-18 | 14.60 | $14.40 | 69400 |
| 2022-02-17 | 14.64 | $14.45 | 186200 |
| 2022-02-16 | 14.68 | $14.68 | 52411 |
| 2022-02-15 | 14.68 | $14.59 | 83000 |
| 2022-02-14 | 14.69 | $14.38 | 110703 |
| 2022-02-11 | 14.75 | $14.56 | 100800 |
| 2022-02-10 | 14.78 | $14.84 | 221247 |
| 2022-02-09 | 14.75 | $14.94 | 163908 |
| 2022-02-08 | 14.70 | $14.76 | 96727 |
| 2022-02-07 | 14.68 | $14.66 | 61518 |
| 2022-02-04 | 14.67 | $14.70 | 76717 |
| 2022-02-03 | 14.66 | $14.74 | 97521 |
| 2022-02-02 | 14.63 | $14.74 | 140337 |
| 2022-02-01 | 14.60 | $14.63 | 67200 |
| 2022-01-31 | 14.59 | $14.58 | 106901 |
| 2022-01-28 | 14.59 | $14.45 | 130934 |
| 2022-01-27 | 14.61 | $14.44 | 80041 |
| 2022-01-26 | 14.63 | $14.33 | 465221 |
| 2022-01-25 | 14.69 | $14.35 | 125142 |
| 2022-01-24 | 14.75 | $14.37 | 304049 |
| 2022-01-21 | 14.81 | $14.50 | 92136 |
| 2022-01-20 | 14.85 | $14.69 | 152004 |
| 2022-01-19 | 14.87 | $14.81 | 75539 |
| 2022-01-18 | 14.85 | $14.80 | 129725 |
| 2022-01-14 | 14.83 | $14.97 | 86300 |
| 2022-01-13 | 14.78 | $14.93 | 143700 |
| 2022-01-12 | 14.72 | $14.95 | 90200 |
| 2022-01-11 | 14.65 | $14.89 | 52232 |
| 2022-01-10 | 14.58 | $14.73 | 141600 |
| 2022-01-07 | 14.52 | $14.74 | 83711 |
| 2022-01-06 | 14.46 | $14.54 | 89700 |
| 2022-01-05 | 14.43 | $14.54 | 175300 |
| 2022-01-04 | 14.39 | $14.57 | 498600 |
| 2022-01-03 | 14.34 | $14.50 | 114239 |
| 2021-12-31 | 14.30 | $14.42 | 55745 |
| 2021-12-30 | 14.26 | $14.39 | 505700 |
| 2021-12-29 | 14.23 | $14.42 | 176700 |
| 2021-12-28 | 14.18 | $14.37 | 79015 |
| 2021-12-27 | 14.14 | $14.35 | 142000 |
| 2021-12-23 | 14.09 | $14.26 | 55003 |
| 2021-12-22 | 14.06 | $14.27 | 35221 |
| 2021-12-21 | 14.02 | $14.15 | 181000 |
| 2021-12-20 | 13.99 | $13.98 | 42800 |
| 2021-12-17 | 14.00 | $14.00 | 49718 |
| 2021-12-16 | 14.01 | $14.15 | 288335 |
| 2021-12-15 | 13.98 | $14.14 | 100700 |
| 2021-12-14 | 13.96 | $13.97 | 51000 |
| 2021-12-13 | 13.96 | $13.96 | 39000 |
| 2021-12-10 | 13.97 | $14.08 | 83533 |
| 2021-12-09 | 13.96 | $14.01 | 25000 |
| 2021-12-08 | 13.96 | $14.17 | 21033 |
| 2021-12-07 | 13.93 | $14.11 | 58331 |
| 2021-12-06 | 13.90 | $13.99 | 44122 |
| 2021-12-03 | 13.90 | $13.82 | 86100 |
| 2021-12-02 | 13.93 | $13.90 | 99223 |
| 2021-12-01 | 13.95 | $13.76 | 87248 |
| 2021-11-30 | 14.01 | $13.82 | 109700 |
| 2021-11-29 | 14.06 | $13.86 | 37404 |
| 2021-11-26 | 14.11 | $13.81 | 76100 |
| 2021-11-24 | 14.19 | $14.15 | 63900 |
| 2021-11-23 | 14.20 | $14.16 | 176813 |
| 2021-11-22 | 14.21 | $14.09 | 33733 |
| 2021-11-19 | 14.24 | $14.01 | 39014 |
| 2021-11-18 | 14.29 | $14.19 | 26027 |
| 2021-11-17 | 14.32 | $14.20 | 62200 |
| 2021-11-16 | 14.34 | $14.20 | 54049 |
| 2021-11-15 | 14.37 | $14.24 | 71033 |
| 2021-11-12 | 14.39 | $14.32 | 45300 |
| 2021-11-11 | 14.40 | $14.35 | 59500 |
| 2021-11-10 | 14.40 | $14.33 | 264223 |
| 2021-11-09 | 14.41 | $14.44 | 64400 |
| 2021-11-08 | 14.40 | $14.46 | 37316 |
| 2021-11-05 | 14.38 | $14.49 | 41200 |
| 2021-11-04 | 14.35 | $14.44 | 28710 |
| 2021-11-03 | 14.32 | $14.46 | 54200 |
| 2021-11-02 | 14.29 | $14.34 | 39500 |
| 2021-11-01 | 14.27 | $14.37 | 44427 |
| 2021-10-29 | 14.25 | $14.29 | 60428 |
| 2021-10-28 | 14.24 | $14.48 | 34617 |
| 2021-10-27 | 14.19 | $14.39 | 43905 |
| 2021-10-26 | 14.15 | $14.33 | 44000 |
| 2021-10-25 | 14.12 | $14.27 | 57600 |
| 2021-10-22 | 14.10 | $14.29 | 87231 |
| 2021-10-21 | 14.06 | $14.23 | 345500 |
| 2021-10-20 | 14.04 | $14.26 | 41843 |
| 2021-10-19 | 14.00 | $14.23 | 30546 |
| 2021-10-18 | 13.97 | $14.16 | 194421 |
| 2021-10-15 | 13.95 | $14.21 | 30300 |
| 2021-10-14 | 13.91 | $14.17 | 50200 |
| 2021-10-13 | 13.88 | $14.06 | 48000 |
| 2021-10-12 | 13.86 | $13.94 | 61500 |
| 2021-10-11 | 13.88 | $13.89 | 53723 |
| 2021-10-08 | 13.90 | $13.92 | 96100 |
| 2021-10-07 | 13.92 | $13.91 | 106300 |
| 2021-10-06 | 13.96 | $13.88 | 484421 |
| 2021-10-05 | 14.00 | $14.01 | 123600 |
| 2021-10-04 | 14.02 | $13.99 | 55100 |
| 2021-10-01 | 14.06 | $14.01 | 325800 |
| 2021-09-30 | 14.10 | $13.90 | 91029 |
| 2021-09-29 | 14.16 | $13.92 | 40340 |
| 2021-09-28 | 14.24 | $14.01 | 92300 |
| 2021-09-27 | 14.31 | $14.28 | 59500 |
| 2021-09-24 | 14.33 | $14.18 | 44010 |
| 2021-09-23 | 14.39 | $14.33 | 50915 |
| 2021-09-22 | 14.41 | $14.35 | 53400 |
| 2021-09-21 | 14.44 | $14.21 | 591400 |
| 2021-09-20 | 14.51 | $14.11 | 93300 |
| 2021-09-17 | 14.61 | $14.40 | 52804 |
| 2021-09-16 | 14.66 | $14.64 | 54412 |
| 2021-09-15 | 14.67 | $14.66 | 29600 |
| 2021-09-14 | 14.67 | $14.59 | 38111 |
| 2021-09-13 | 14.70 | $14.64 | 74325 |
| 2021-09-10 | 14.72 | $14.46 | 49708 |
| 2021-09-09 | 14.77 | $14.57 | 22300 |
| 2021-09-08 | 14.82 | $14.60 | 211200 |
| 2021-09-07 | 14.86 | $14.71 | 175100 |
| 2021-09-03 | 14.89 | $14.84 | 44000 |
| 2021-09-02 | 14.90 | $14.88 | 203800 |
| 2021-09-01 | 14.90 | $14.93 | 72623 |
| 2021-08-31 | 14.89 | $14.87 | 55400 |
| 2021-08-30 | 14.89 | $14.90 | 123000 |
| 2021-08-27 | 14.88 | $14.91 | 47086 |
| 2021-08-26 | 14.87 | $14.76 | 96000 |
| 2021-08-25 | 14.88 | $14.87 | 98700 |
| 2021-08-24 | 14.88 | $14.89 | 81921 |
| 2021-08-23 | 14.87 | $14.86 | 399300 |
| 2021-08-20 | 14.87 | $14.80 | 32000 |
| 2021-08-19 | 14.88 | $14.75 | 70900 |
| 2021-08-18 | 14.90 | $14.90 | 45700 |
| 2021-08-17 | 14.89 | $14.88 | 86400 |
| 2021-08-16 | 14.88 | $15.05 | 40500 |
| 2021-08-13 | 14.84 | $15.09 | 261706 |
| 2021-08-12 | 14.78 | $14.97 | 89721 |
| 2021-08-11 | 14.74 | $14.94 | 84322 |
| 2021-08-10 | 14.69 | $14.82 | 67000 |
| 2021-08-09 | 14.67 | $14.81 | 322200 |
| 2021-08-06 | 14.64 | $14.78 | 30500 |
| 2021-08-05 | 14.61 | $14.79 | 19300 |
| 2021-08-04 | 14.58 | $14.74 | 41200 |
| 2021-08-03 | 14.55 | $14.73 | 49820 |
| 2021-08-02 | 14.52 | $14.69 | 102800 |
| 2021-07-30 | 14.50 | $14.67 | 42417 |
| 2021-07-29 | 14.48 | $14.75 | 31139 |
| 2021-07-28 | 14.43 | $14.69 | 112300 |
| 2021-07-27 | 14.40 | $14.65 | 57402 |
| 2021-07-26 | 14.36 | $14.65 | 34800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.17
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.22
Average
13.42
Maximum
19.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.17 | $19.46 | 49003 |
| 2026-07-21 | 19.06 | $19.27 | 78712 |
| 2026-07-20 | 18.98 | $19.03 | 300023 |
| 2026-07-17 | 18.97 | $19.23 | 64300 |
| 2026-07-16 | 18.89 | $19.21 | 107200 |
| 2026-07-15 | 18.80 | $19.24 | 231634 |
| 2026-07-14 | 18.69 | $19.02 | 198978 |
| 2026-07-13 | 18.62 | $18.86 | 46100 |
| 2026-07-10 | 18.60 | $18.84 | 63200 |
| 2026-07-09 | 18.57 | $18.74 | 93846 |
| 2026-07-08 | 18.58 | $18.72 | 62400 |
| 2026-07-07 | 18.60 | $18.83 | 89507 |
| 2026-07-06 | 18.59 | $18.93 | 82500 |
| 2026-07-02 | 18.56 | $18.75 | 227005 |
| 2026-07-01 | 18.58 | $18.50 | 122435 |
| 2026-06-30 | 18.69 | $18.55 | 792400 |
| 2026-06-29 | 18.81 | $18.57 | 184504 |
| 2026-06-26 | 18.96 | $18.53 | 87634 |
| 2026-06-25 | 19.16 | $18.66 | 159400 |
| 2026-06-24 | 19.36 | $19.10 | 129800 |
| 2026-06-23 | 19.47 | $19.20 | 183700 |
| 2026-06-22 | 19.56 | $19.58 | 147300 |
| 2026-06-18 | 19.56 | $19.42 | 208200 |
| 2026-06-17 | 19.61 | $19.58 | 86229 |
| 2026-06-16 | 19.62 | $19.80 | 75900 |
| 2026-06-15 | 19.56 | $19.73 | 97202 |
| 2026-06-12 | 19.51 | $19.82 | 130100 |
| 2026-06-11 | 19.42 | $19.66 | 153722 |
| 2026-06-10 | 19.35 | $19.11 | 86900 |
| 2026-06-09 | 19.45 | $19.34 | 169122 |
| 2026-06-08 | 19.50 | $19.25 | 92327 |
| 2026-06-05 | 19.59 | $19.19 | 69600 |
| 2026-06-04 | 19.71 | $19.68 | 73000 |
| 2026-06-03 | 19.71 | $19.45 | 95607 |
| 2026-06-02 | 19.77 | $19.68 | 84200 |
| 2026-06-01 | 19.77 | $19.63 | 122100 |
| 2026-05-29 | 19.78 | $19.63 | 144504 |
| 2026-05-28 | 19.79 | $19.62 | 103806 |
| 2026-05-27 | 19.81 | $19.73 | 73648 |
| 2026-05-26 | 19.79 | $19.90 | 73643 |
| 2026-05-22 | 19.70 | $19.67 | 58645 |
| 2026-05-21 | 19.67 | $19.81 | 102400 |
| 2026-05-20 | 19.58 | $19.68 | 185734 |
| 2026-05-19 | 19.51 | $19.35 | 104800 |
| 2026-05-18 | 19.53 | $19.60 | 115915 |
| 2026-05-15 | 19.46 | $19.21 | 86609 |
| 2026-05-14 | 19.51 | $19.47 | 79700 |
| 2026-05-13 | 19.47 | $19.44 | 133447 |
| 2026-05-12 | 19.43 | $19.35 | 137726 |
| 2026-05-11 | 19.41 | $19.51 | 155110 |
| 2026-05-08 | 19.33 | $19.45 | 70930 |
| 2026-05-07 | 19.24 | $19.18 | 119422 |
| 2026-05-06 | 19.22 | $19.46 | 305600 |
| 2026-05-05 | 19.10 | $19.09 | 133700 |
| 2026-05-04 | 19.07 | $18.79 | 92441 |
| 2026-05-01 | 19.12 | $19.05 | 159700 |
| 2026-04-30 | 19.10 | $19.02 | 56300 |
| 2026-04-29 | 19.08 | $18.63 | 100000 |
| 2026-04-28 | 19.18 | $18.88 | 74831 |
| 2026-04-27 | 19.21 | $18.91 | 86313 |
| 2026-04-24 | 19.24 | $18.89 | 170300 |
| 2026-04-23 | 19.27 | $18.79 | 154228 |
| 2026-04-22 | 19.33 | $18.99 | 158027 |
| 2026-04-21 | 19.34 | $18.98 | 142246 |
| 2026-04-20 | 19.34 | $19.23 | 348123 |
| 2026-04-17 | 19.25 | $19.33 | 119500 |
| 2026-04-16 | 19.11 | $19.13 | 347900 |
| 2026-04-15 | 18.99 | $19.14 | 304100 |
| 2026-04-14 | 18.84 | $19.15 | 176512 |
| 2026-04-13 | 18.64 | $18.98 | 198340 |
| 2026-04-10 | 18.45 | $18.75 | 139709 |
| 2026-04-09 | 18.28 | $18.81 | 203301 |
| 2026-04-08 | 18.06 | $18.74 | 163300 |
| 2026-04-07 | 17.81 | $18.23 | 142300 |
| 2026-04-06 | 17.66 | $18.17 | 178639 |
| 2026-04-02 | 17.50 | $17.97 | 234415 |
| 2026-04-01 | 17.37 | $18.02 | 136861 |
| 2026-03-31 | 17.20 | $17.81 | 291800 |
| 2026-03-30 | 17.07 | $17.20 | 182100 |
| 2026-03-27 | 17.10 | $17.11 | 101595 |
| 2026-03-26 | 17.17 | $17.20 | 110134 |
| 2026-03-25 | 17.24 | $17.51 | 110400 |
| 2026-03-24 | 17.23 | $17.23 | 203306 |
| 2026-03-23 | 17.32 | $17.43 | 245500 |
| 2026-03-20 | 17.36 | $17.22 | 220100 |
| 2026-03-19 | 17.48 | $17.77 | 198859 |
| 2026-03-18 | 17.46 | $17.61 | 228107 |
| 2026-03-17 | 17.50 | $17.85 | 225300 |
| 2026-03-16 | 17.47 | $17.67 | 102712 |
| 2026-03-13 | 17.49 | $17.32 | 171011 |
| 2026-03-12 | 17.64 | $17.46 | 221706 |
| 2026-03-11 | 17.79 | $17.81 | 151700 |
| 2026-03-10 | 17.85 | $17.77 | 129523 |
| 2026-03-09 | 17.95 | $17.73 | 638300 |
| 2026-03-06 | 18.09 | $17.73 | 378500 |
| 2026-03-05 | 18.26 | $17.77 | 493300 |
| 2026-03-04 | 18.45 | $18.10 | 418700 |
| 2026-03-03 | 18.59 | $17.98 | 580912 |
| 2026-03-02 | 18.79 | $18.51 | 343479 |
| 2026-02-27 | 18.86 | $18.74 | 298119 |
| 2026-02-26 | 18.88 | $18.95 | 242900 |
| 2026-02-25 | 18.83 | $18.93 | 193000 |
| 2026-02-24 | 18.77 | $18.71 | 252038 |
| 2026-02-23 | 18.76 | $18.67 | 361516 |
| 2026-02-20 | 18.77 | $18.83 | 237000 |
| 2026-02-19 | 18.72 | $18.64 | 144400 |
| 2026-02-18 | 18.72 | $18.65 | 421100 |
| 2026-02-17 | 18.71 | $18.61 | 343900 |
| 2026-02-13 | 18.71 | $18.45 | 739400 |
| 2026-02-12 | 18.76 | $18.54 | 2.0M |
| 2026-02-11 | 18.78 | $18.75 | 605400 |
| 2026-02-10 | 18.74 | $18.66 | 906000 |
| 2026-02-09 | 18.71 | $18.77 | 940400 |
| 2026-02-06 | 18.63 | $18.62 | 440009 |
| 2026-02-05 | 18.59 | $18.24 | 482119 |
| 2026-02-04 | 18.64 | $18.64 | 343200 |
| 2026-02-03 | 18.58 | $18.61 | 529325 |
| 2026-02-02 | 18.51 | $18.49 | 244400 |
| 2026-01-30 | 18.46 | $18.36 | 262700 |
| 2026-01-29 | 18.43 | $18.69 | 362149 |
| 2026-01-28 | 18.28 | $18.48 | 285100 |
| 2026-01-27 | 18.16 | $18.54 | 384501 |
| 2026-01-26 | 18.00 | $18.15 | 233600 |
| 2026-01-23 | 17.92 | $18.02 | 326630 |
| 2026-01-22 | 17.86 | $17.94 | 273111 |
| 2026-01-21 | 17.81 | $17.81 | 316836 |
| 2026-01-20 | 17.79 | $17.58 | 618965 |
| 2026-01-16 | 17.83 | $17.75 | 332948 |
| 2026-01-15 | 17.83 | $17.70 | 186500 |
| 2026-01-14 | 17.84 | $17.81 | 216533 |
| 2026-01-13 | 17.81 | $17.65 | 180200 |
| 2026-01-12 | 17.82 | $17.72 | 249500 |
| 2026-01-09 | 17.81 | $17.60 | 205147 |
| 2026-01-08 | 17.82 | $17.61 | 394400 |
| 2026-01-07 | 17.84 | $17.60 | 249200 |
| 2026-01-06 | 17.86 | $17.84 | 396300 |
| 2026-01-05 | 17.79 | $17.86 | 403600 |
| 2026-01-02 | 17.71 | $17.80 | 708900 |
| 2025-12-31 | 17.62 | $17.50 | 193410 |
| 2025-12-30 | 17.60 | $17.56 | 357505 |
| 2025-12-29 | 17.55 | $17.44 | 276831 |
| 2025-12-26 | 17.52 | $17.52 | 221701 |
| 2025-12-24 | 17.46 | $17.48 | 123033 |
| 2025-12-23 | 17.39 | $17.45 | 389132 |
| 2025-12-22 | 17.31 | $17.39 | 438700 |
| 2025-12-19 | 17.22 | $17.22 | 301105 |
| 2025-12-18 | 17.17 | $17.12 | 287500 |
| 2025-12-17 | 17.14 | $17.11 | 306198 |
| 2025-12-16 | 17.10 | $17.05 | 320100 |
| 2025-12-15 | 17.06 | $17.03 | 307853 |
| 2025-12-12 | 17.01 | $16.89 | 374545 |
| 2025-12-11 | 17.00 | $17.21 | 473444 |
| 2025-12-10 | 16.88 | $17.00 | 390200 |
| 2025-12-09 | 16.80 | $16.79 | 156800 |
| 2025-12-08 | 16.76 | $16.81 | 140914 |
| 2025-12-05 | 16.70 | $16.78 | 107500 |
| 2025-12-04 | 16.64 | $16.76 | 88100 |
| 2025-12-03 | 16.57 | $16.73 | 481809 |
| 2025-12-02 | 16.49 | $16.71 | 176804 |
| 2025-12-01 | 16.40 | $16.57 | 91038 |
| 2025-11-28 | 16.33 | $16.57 | 30518 |
| 2025-11-26 | 16.24 | $16.50 | 115945 |
| 2025-11-25 | 16.16 | $16.30 | 113503 |
| 2025-11-24 | 16.12 | $15.99 | 111912 |
| 2025-11-21 | 16.18 | $16.06 | 117374 |
| 2025-11-20 | 16.22 | $15.81 | 182300 |
| 2025-11-19 | 16.36 | $16.05 | 115100 |
| 2025-11-18 | 16.44 | $16.13 | 182361 |
| 2025-11-17 | 16.52 | $16.33 | 180734 |
| 2025-11-14 | 16.54 | $16.54 | 108500 |
| 2025-11-13 | 16.51 | $16.62 | 218700 |
| 2025-11-12 | 16.44 | $16.61 | 173713 |
| 2025-11-11 | 16.35 | $16.55 | 123219 |
| 2025-11-10 | 16.26 | $16.45 | 215839 |
| 2025-11-07 | 16.19 | $16.30 | 321913 |
| 2025-11-06 | 16.14 | $16.15 | 119949 |
| 2025-11-05 | 16.13 | $16.14 | 161000 |
| 2025-11-04 | 16.12 | $15.97 | 158409 |
| 2025-11-03 | 16.17 | $16.15 | 269200 |
| 2025-10-31 | 16.16 | $16.12 | 143215 |
| 2025-10-30 | 16.17 | $16.18 | 90400 |
| 2025-10-29 | 16.15 | $16.25 | 105524 |
| 2025-10-28 | 16.11 | $16.30 | 209646 |
| 2025-10-27 | 16.04 | $16.29 | 95836 |
| 2025-10-24 | 15.96 | $16.15 | 94600 |
| 2025-10-23 | 15.91 | $16.13 | 84347 |
| 2025-10-22 | 15.86 | $15.93 | 192720 |
| 2025-10-21 | 15.86 | $15.78 | 244900 |
| 2025-10-20 | 15.90 | $15.91 | 100944 |
| 2025-10-17 | 15.92 | $15.94 | 73539 |
| 2025-10-16 | 15.93 | $16.00 | 301100 |
| 2025-10-15 | 15.93 | $15.98 | 120718 |
| 2025-10-14 | 15.94 | $16.01 | 1.0M |
| 2025-10-13 | 15.94 | $15.94 | 118810 |
| 2025-10-10 | 15.96 | $15.77 | 284418 |
| 2025-10-09 | 16.04 | $15.93 | 199755 |
| 2025-10-08 | 16.10 | $16.07 | 225700 |
| 2025-10-07 | 16.11 | $16.04 | 170300 |
| 2025-10-06 | 16.15 | $16.17 | 204031 |
| 2025-10-03 | 16.15 | $16.22 | 446500 |
| 2025-10-02 | 16.13 | $16.12 | 522700 |
| 2025-10-01 | 16.14 | $16.23 | 558400 |
| 2025-09-30 | 16.12 | $16.15 | 780149 |
| 2025-09-29 | 16.12 | $16.06 | 1.1M |
| 2025-09-26 | 16.14 | $16.09 | 2.5M |
| 2025-09-25 | 16.17 | $15.93 | 924100 |
| 2025-09-24 | 16.25 | $16.27 | 97000 |
| 2025-09-23 | 16.24 | $16.27 | 258600 |
| 2025-09-22 | 16.23 | $16.24 | 160432 |
| 2025-09-19 | 16.22 | $16.12 | 288435 |
| 2025-09-18 | 16.25 | $16.23 | 175700 |
| 2025-09-17 | 16.25 | $16.27 | 207000 |
| 2025-09-16 | 16.24 | $16.37 | 221407 |
| 2025-09-15 | 16.19 | $16.44 | 193400 |
| 2025-09-12 | 16.11 | $16.24 | 197600 |
| 2025-09-11 | 16.07 | $16.25 | 380100 |
| 2025-09-10 | 16.03 | $16.05 | 255612 |
| 2025-09-09 | 16.03 | $16.04 | 142705 |
| 2025-09-08 | 16.04 | $16.11 | 167434 |
| 2025-09-05 | 16.04 | $15.99 | 147026 |
| 2025-09-04 | 16.06 | $15.97 | 278500 |
| 2025-09-03 | 16.11 | $15.82 | 264800 |
| 2025-09-02 | 16.20 | $15.83 | 247307 |
| 2025-08-29 | 16.32 | $16.01 | 223300 |
| 2025-08-28 | 16.40 | $16.09 | 214409 |
| 2025-08-27 | 16.47 | $16.14 | 357707 |
| 2025-08-26 | 16.53 | $16.34 | 447772 |
| 2025-08-25 | 16.55 | $16.42 | 178341 |
| 2025-08-22 | 16.53 | $16.67 | 301700 |
| 2025-08-21 | 16.43 | $16.39 | 553300 |
| 2025-08-20 | 16.40 | $16.42 | 398500 |
| 2025-08-19 | 16.34 | $16.29 | 372400 |
| 2025-08-18 | 16.30 | $16.27 | 274719 |
| 2025-08-15 | 16.27 | $16.45 | 164428 |
| 2025-08-14 | 16.16 | $16.39 | 434600 |
| 2025-08-13 | 16.04 | $16.39 | 274100 |
| 2025-08-12 | 15.90 | $16.22 | 187613 |
| 2025-08-11 | 15.78 | $16.01 | 220137 |
| 2025-08-08 | 15.69 | $15.99 | 209568 |
| 2025-08-07 | 15.60 | $15.86 | 352949 |
| 2025-08-06 | 15.52 | $15.67 | 532508 |
| 2025-08-05 | 15.49 | $15.55 | 210610 |
| 2025-08-04 | 15.49 | $15.49 | 160920 |
| 2025-08-01 | 15.51 | $15.26 | 847605 |
| 2025-07-31 | 15.60 | $15.32 | 447711 |
| 2025-07-30 | 15.70 | $15.38 | 308348 |
| 2025-07-29 | 15.80 | $15.68 | 391300 |
| 2025-07-28 | 15.83 | $15.64 | 388100 |
| 2025-07-25 | 15.87 | $15.96 | 154612 |
| 2025-07-24 | 15.82 | $15.98 | 167400 |
| 2025-07-23 | 15.75 | $16.13 | 210832 |
| 2025-07-22 | 15.61 | $15.80 | 257107 |
| 2025-07-21 | 15.55 | $15.65 | 642400 |
| 2025-07-18 | 15.52 | $15.53 | 181700 |
| 2025-07-17 | 15.53 | $15.47 | 326100 |
| 2025-07-16 | 15.55 | $15.50 | 406300 |
| 2025-07-15 | 15.57 | $15.35 | 438014 |
| 2025-07-14 | 15.64 | $15.62 | 384300 |
| 2025-07-11 | 15.63 | $15.65 | 285600 |
| 2025-07-10 | 15.62 | $15.70 | 317600 |
| 2025-07-09 | 15.58 | $15.74 | 260346 |
| 2025-07-08 | 15.52 | $15.59 | 268200 |
| 2025-07-07 | 15.50 | $15.40 | 424100 |
| 2025-07-03 | 15.53 | $15.59 | 159407 |
| 2025-07-02 | 15.50 | $15.55 | 287811 |
| 2025-07-01 | 15.49 | $15.53 | 430000 |
| 2025-06-30 | 15.47 | $15.54 | 737647 |
| 2025-06-27 | 15.44 | $15.48 | 399545 |
| 2025-06-26 | 15.43 | $15.33 | 600209 |
| 2025-06-25 | 15.46 | $15.45 | 532530 |
| 2025-06-24 | 15.45 | $15.53 | 535900 |
| 2025-06-23 | 15.42 | $15.40 | 471700 |
| 2025-06-20 | 15.42 | $15.28 | 557800 |
| 2025-06-18 | 15.46 | $15.37 | 329108 |
| 2025-06-17 | 15.47 | $15.32 | 611805 |
| 2025-06-16 | 15.50 | $15.45 | 359957 |
| 2025-06-13 | 15.49 | $15.44 | 242700 |
| 2025-06-12 | 15.49 | $15.50 | 1.7M |
| 2025-06-11 | 15.45 | $15.35 | 480068 |
| 2025-06-10 | 15.46 | $15.39 | 267900 |
| 2025-06-09 | 15.45 | $15.39 | 292000 |
| 2025-06-06 | 15.43 | $15.33 | 863000 |
| 2025-06-05 | 15.42 | $15.33 | 714829 |
| 2025-06-04 | 15.41 | $15.29 | 959700 |
| 2025-06-03 | 15.41 | $15.26 | 533900 |
| 2025-06-02 | 15.41 | $15.46 | 523011 |
| 2025-05-30 | 15.34 | $15.20 | 499901 |
| 2025-05-29 | 15.33 | $15.24 | 310844 |
| 2025-05-28 | 15.30 | $15.10 | 313509 |
| 2025-05-27 | 15.31 | $15.19 | 443736 |
| 2025-05-23 | 15.28 | $15.17 | 626942 |
| 2025-05-22 | 15.25 | $15.19 | 490933 |
| 2025-05-21 | 15.20 | $15.19 | 656200 |
| 2025-05-20 | 15.13 | $15.23 | 1.7M |
| 2025-05-19 | 15.03 | $15.10 | 314639 |
| 2025-05-16 | 14.94 | $14.93 | 281800 |
| 2025-05-15 | 14.88 | $14.88 | 513000 |
| 2025-05-14 | 14.82 | $14.76 | 376100 |
| 2025-05-13 | 14.78 | $14.69 | 744900 |
| 2025-05-12 | 14.74 | $14.58 | 812738 |
| 2025-05-09 | 14.73 | $14.62 | 1.0M |
| 2025-05-08 | 14.69 | $14.52 | 886640 |
| 2025-05-07 | 14.68 | $14.56 | 466400 |
| 2025-05-06 | 14.64 | $14.62 | 426400 |
| 2025-05-05 | 14.56 | $14.54 | 473669 |
| 2025-05-02 | 14.49 | $14.52 | 696595 |
| 2025-05-01 | 14.41 | $14.36 | 1.1M |
| 2025-04-30 | 14.35 | $14.33 | 1.3M |
| 2025-04-29 | 14.28 | $14.47 | 3.7M |
| 2025-04-28 | 14.15 | $14.44 | 266536 |
| 2025-04-25 | 13.99 | $14.26 | 325500 |
| 2025-04-24 | 13.85 | $14.24 | 307505 |
| 2025-04-23 | 13.69 | $14.05 | 340202 |
| 2025-04-22 | 13.54 | $14.04 | 478937 |
| 2025-04-21 | 13.37 | $13.72 | 645000 |
| 2025-04-17 | 13.26 | $13.78 | 375420 |
| 2025-04-16 | 13.10 | $13.57 | 362002 |
| 2025-04-15 | 12.99 | $13.53 | 2.2M |
| 2025-04-14 | 12.86 | $13.39 | 158400 |
| 2025-04-11 | 12.74 | $13.24 | 124433 |
| 2025-04-10 | 12.66 | $12.78 | 208142 |
| 2025-04-09 | 12.71 | $12.96 | 391105 |
| 2025-04-08 | 12.72 | $12.08 | 230000 |
| 2025-04-07 | 13.01 | $12.15 | 379413 |
| 2025-04-04 | 13.34 | $12.35 | 750148 |
| 2025-04-03 | 13.69 | $13.41 | 348700 |
| 2025-04-02 | 13.77 | $13.64 | 474774 |
| 2025-04-01 | 13.80 | $13.59 | 198220 |
| 2025-03-31 | 13.85 | $13.57 | 235235 |
| 2025-03-28 | 13.91 | $13.66 | 127910 |
| 2025-03-27 | 13.95 | $13.72 | 117512 |
| 2025-03-26 | 13.97 | $13.77 | 146400 |
| 2025-03-25 | 13.99 | $13.86 | 406302 |
| 2025-03-24 | 13.97 | $13.77 | 143415 |
| 2025-03-21 | 13.96 | $13.70 | 119126 |
| 2025-03-20 | 13.98 | $13.76 | 181658 |
| 2025-03-19 | 13.97 | $13.94 | 198148 |
| 2025-03-18 | 13.89 | $13.94 | 466022 |
| 2025-03-17 | 13.79 | $13.80 | 592000 |
| 2025-03-14 | 13.71 | $13.70 | 399673 |
| 2025-03-13 | 13.63 | $13.44 | 1.4M |
| 2025-03-12 | 13.62 | $13.49 | 219745 |
| 2025-03-11 | 13.57 | $13.47 | 323200 |
| 2025-03-10 | 13.52 | $13.46 | 612216 |
| 2025-03-07 | 13.45 | $13.69 | 362500 |
| 2025-03-06 | 13.29 | $13.37 | 330104 |
| 2025-03-05 | 13.18 | $13.37 | 343900 |
| 2025-03-04 | 13.05 | $13.06 | 252441 |
| 2025-03-03 | 12.98 | $12.99 | 123215 |
| 2025-02-28 | 12.91 | $12.80 | 85027 |
| 2025-02-27 | 12.88 | $12.80 | 55706 |
| 2025-02-26 | 12.85 | $12.90 | 95820 |
| 2025-02-25 | 12.76 | $12.87 | 325536 |
| 2025-02-24 | 12.66 | $12.58 | 111621 |
| 2025-02-21 | 12.63 | $12.54 | 62600 |
| 2025-02-20 | 12.60 | $12.59 | 81817 |
| 2025-02-19 | 12.54 | $12.48 | 68508 |
| 2025-02-18 | 12.50 | $12.57 | 190444 |
| 2025-02-14 | 12.42 | $12.41 | 50500 |
| 2025-02-13 | 12.37 | $12.39 | 17700 |
| 2025-02-12 | 12.30 | $12.37 | 96044 |
| 2025-02-11 | 12.23 | $12.26 | 34100 |
| 2025-02-10 | 12.17 | $12.15 | 28000 |
| 2025-02-07 | 12.13 | $12.05 | 197400 |
| 2025-02-06 | 12.10 | $12.13 | 65900 |
| 2025-02-05 | 12.05 | $12.02 | 44722 |
| 2025-02-04 | 12.01 | $11.93 | 62800 |
| 2025-02-03 | 11.99 | $11.74 | 50000 |
| 2025-01-31 | 12.02 | $11.94 | 77700 |
| 2025-01-30 | 11.99 | $12.02 | 62700 |
| 2025-01-29 | 11.92 | $11.95 | 75930 |
| 2025-01-28 | 11.86 | $11.94 | 61014 |
| 2025-01-27 | 11.79 | $11.93 | 125030 |
| 2025-01-24 | 11.70 | $11.83 | 55322 |
| 2025-01-23 | 11.62 | $11.79 | 38821 |
| 2025-01-22 | 11.54 | $11.71 | 28653 |
| 2025-01-21 | 11.46 | $11.76 | 108000 |
| 2025-01-17 | 11.35 | $11.52 | 128036 |
| 2025-01-16 | 11.29 | $11.49 | 125100 |
| 2025-01-15 | 11.22 | $11.44 | 39200 |
| 2025-01-14 | 11.16 | $11.24 | 127600 |
| 2025-01-13 | 11.15 | $11.13 | 59000 |
| 2025-01-10 | 11.18 | $11.08 | 94412 |
| 2025-01-08 | 11.23 | $11.23 | 45200 |
| 2025-01-07 | 11.24 | $11.35 | 103100 |
| 2025-01-06 | 11.22 | $11.40 | 76900 |
| 2025-01-03 | 11.18 | $11.29 | 78500 |
| 2025-01-02 | 11.17 | $11.21 | 71000 |
| 2024-12-31 | 11.18 | $11.26 | 76536 |
| 2024-12-30 | 11.18 | $11.24 | 134400 |
| 2024-12-27 | 11.19 | $11.27 | 67511 |
| 2024-12-26 | 11.19 | $11.27 | 80014 |
| 2024-12-24 | 11.20 | $11.27 | 90200 |
| 2024-12-23 | 11.22 | $11.19 | 109802 |
| 2024-12-20 | 11.26 | $11.12 | 134746 |
| 2024-12-19 | 11.34 | $11.07 | 71206 |
| 2024-12-18 | 11.46 | $11.08 | 117800 |
| 2024-12-17 | 11.60 | $11.32 | 76332 |
| 2024-12-16 | 11.69 | $11.45 | 121217 |
| 2024-12-13 | 11.77 | $11.50 | 58400 |
| 2024-12-12 | 11.84 | $11.73 | 49600 |
| 2024-12-11 | 11.86 | $11.88 | 55500 |
| 2024-12-10 | 11.83 | $11.89 | 83231 |
| 2024-12-09 | 11.79 | $11.90 | 61800 |
| 2024-12-06 | 11.74 | $11.89 | 47300 |
| 2024-12-05 | 11.68 | $11.94 | 47646 |
| 2024-12-04 | 11.60 | $11.73 | 50800 |
| 2024-12-03 | 11.56 | $11.64 | 94100 |
| 2024-12-02 | 11.54 | $11.65 | 39344 |
| 2024-11-29 | 11.51 | $11.70 | 28900 |
| 2024-11-27 | 11.47 | $11.57 | 63200 |
| 2024-11-26 | 11.46 | $11.47 | 115905 |
| 2024-11-25 | 11.48 | $11.58 | 58219 |
| 2024-11-22 | 11.48 | $11.50 | 70600 |
| 2024-11-21 | 11.50 | $11.57 | 23500 |
| 2024-11-20 | 11.50 | $11.63 | 45831 |
| 2024-11-19 | 11.49 | $11.65 | 20732 |
| 2024-11-18 | 11.47 | $11.64 | 52923 |
| 2024-11-15 | 11.46 | $11.54 | 38535 |
| 2024-11-14 | 11.48 | $11.41 | 35400 |
| 2024-11-13 | 11.54 | $11.36 | 30500 |
| 2024-11-12 | 11.64 | $11.44 | 28300 |
| 2024-11-11 | 11.74 | $11.66 | 48602 |
| 2024-11-08 | 11.79 | $11.66 | 40600 |
| 2024-11-07 | 11.86 | $11.87 | 36549 |
| 2024-11-06 | 11.87 | $11.74 | 40106 |
| 2024-11-05 | 11.93 | $12.09 | 42117 |
| 2024-11-04 | 11.89 | $12.02 | 88643 |
| 2024-11-01 | 11.87 | $11.88 | 94800 |
| 2024-10-31 | 11.89 | $11.86 | 34800 |
| 2024-10-30 | 11.92 | $11.92 | 23600 |
| 2024-10-29 | 11.95 | $11.96 | 13427 |
| 2024-10-28 | 11.96 | $12.06 | 28700 |
| 2024-10-25 | 11.95 | $11.94 | 24833 |
| 2024-10-24 | 11.98 | $12.02 | 12546 |
| 2024-10-23 | 11.99 | $11.94 | 33100 |
| 2024-10-22 | 12.03 | $12.03 | 28212 |
| 2024-10-21 | 12.05 | $12.08 | 42900 |
| 2024-10-18 | 12.06 | $12.23 | 67332 |
| 2024-10-17 | 12.02 | $12.09 | 24800 |
| 2024-10-16 | 12.03 | $12.10 | 29321 |
| 2024-10-15 | 12.03 | $12.05 | 34000 |
| 2024-10-14 | 12.05 | $12.12 | 45048 |
| 2024-10-11 | 12.06 | $12.08 | 48700 |
| 2024-10-10 | 12.08 | $12.03 | 22926 |
| 2024-10-09 | 12.13 | $12.04 | 24046 |
| 2024-10-08 | 12.19 | $12.07 | 21133 |
| 2024-10-07 | 12.24 | $12.12 | 31800 |
| 2024-10-04 | 12.30 | $12.19 | 23012 |
| 2024-10-03 | 12.35 | $12.08 | 33512 |
| 2024-10-02 | 12.44 | $12.25 | 20800 |
| 2024-10-01 | 12.50 | $12.33 | 72211 |
| 2024-09-30 | 12.54 | $12.46 | 30900 |
| 2024-09-27 | 12.55 | $12.54 | 44300 |
| 2024-09-26 | 12.54 | $12.54 | 42000 |
| 2024-09-25 | 12.53 | $12.46 | 27700 |
| 2024-09-24 | 12.53 | $12.63 | 15528 |
| 2024-09-23 | 12.48 | $12.50 | 25300 |
| 2024-09-20 | 12.46 | $12.46 | 36208 |
| 2024-09-19 | 12.44 | $12.57 | 27635 |
| 2024-09-18 | 12.39 | $12.42 | 12900 |
| 2024-09-17 | 12.37 | $12.44 | 25533 |
| 2024-09-16 | 12.34 | $12.46 | 43200 |
| 2024-09-13 | 12.30 | $12.33 | 23000 |
| 2024-09-12 | 12.29 | $12.22 | 17345 |
| 2024-09-11 | 12.31 | $12.20 | 71100 |
| 2024-09-10 | 12.34 | $12.08 | 22301 |
| 2024-09-09 | 12.41 | $12.22 | 26644 |
| 2024-09-06 | 12.46 | $12.19 | 56027 |
| 2024-09-05 | 12.52 | $12.41 | 43200 |
| 2024-09-04 | 12.52 | $12.33 | 26338 |
| 2024-09-03 | 12.55 | $12.29 | 30100 |
| 2024-08-30 | 12.59 | $12.50 | 123309 |
| 2024-08-29 | 12.57 | $12.52 | 34326 |
| 2024-08-28 | 12.54 | $12.51 | 99300 |
| 2024-08-27 | 12.51 | $12.58 | 29000 |
| 2024-08-26 | 12.43 | $12.53 | 40448 |
| 2024-08-23 | 12.36 | $12.54 | 22600 |
| 2024-08-22 | 12.26 | $12.38 | 18600 |
| 2024-08-21 | 12.20 | $12.40 | 52500 |
| 2024-08-20 | 12.10 | $12.26 | 68119 |
| 2024-08-19 | 12.04 | $12.33 | 30300 |
| 2024-08-16 | 11.93 | $12.18 | 21118 |
| 2024-08-15 | 11.85 | $12.11 | 60300 |
| 2024-08-14 | 11.78 | $12.00 | 40934 |
| 2024-08-13 | 11.72 | $11.94 | 34200 |
| 2024-08-12 | 11.68 | $11.80 | 37604 |
| 2024-08-09 | 11.67 | $11.75 | 25641 |
| 2024-08-08 | 11.67 | $11.68 | 54636 |
| 2024-08-07 | 11.70 | $11.55 | 34600 |
| 2024-08-06 | 11.79 | $11.50 | 80600 |
| 2024-08-05 | 11.90 | $11.46 | 82730 |
| 2024-08-02 | 12.06 | $11.82 | 30410 |
| 2024-08-01 | 12.14 | $11.90 | 50543 |
| 2024-07-31 | 12.21 | $12.27 | 32308 |
| 2024-07-30 | 12.18 | $12.22 | 55829 |
| 2024-07-29 | 12.16 | $12.21 | 28932 |
| 2024-07-26 | 12.13 | $12.23 | 21826 |
| 2024-07-25 | 12.09 | $12.09 | 15900 |
| 2024-07-24 | 12.09 | $12.04 | 38204 |
| 2024-07-23 | 12.10 | $12.11 | 32017 |
| 2024-07-22 | 12.10 | $12.19 | 39814 |
| 2024-07-19 | 12.06 | $12.07 | 16300 |
| 2024-07-18 | 12.06 | $12.12 | 34800 |
| 2024-07-17 | 12.04 | $12.13 | 44743 |
| 2024-07-16 | 12.02 | $12.12 | 53400 |
| 2024-07-15 | 11.99 | $12.10 | 12300 |
| 2024-07-12 | 11.96 | $12.17 | 23034 |
| 2024-07-11 | 11.91 | $12.11 | 72400 |
| 2024-07-10 | 11.87 | $12.04 | 28648 |
| 2024-07-09 | 11.84 | $11.91 | 41738 |
| 2024-07-08 | 11.85 | $11.99 | 62048 |
| 2024-07-05 | 11.84 | $12.08 | 29800 |
| 2024-07-03 | 11.80 | $12.01 | 34200 |
| 2024-07-02 | 11.78 | $11.86 | 27743 |
| 2024-07-01 | 11.80 | $11.88 | 32223 |
| 2024-06-28 | 11.83 | $11.71 | 72300 |
| 2024-06-27 | 11.91 | $11.68 | 32738 |
| 2024-06-26 | 12.03 | $12.09 | 41900 |
| 2024-06-25 | 12.05 | $12.18 | 34109 |
| 2024-06-24 | 12.04 | $12.25 | 174400 |
| 2024-06-21 | 12.02 | $12.06 | 34600 |
| 2024-06-20 | 12.05 | $12.16 | 80700 |
| 2024-06-18 | 12.06 | $12.08 | 27338 |
| 2024-06-17 | 12.10 | $12.03 | 36200 |
| 2024-06-14 | 12.16 | $11.88 | 104815 |
| 2024-06-13 | 12.29 | $12.04 | 24808 |
| 2024-06-12 | 12.40 | $12.24 | 60800 |
| 2024-06-11 | 12.47 | $12.15 | 32736 |
| 2024-06-10 | 12.58 | $12.38 | 20600 |
| 2024-06-07 | 12.64 | $12.45 | 34100 |
| 2024-06-06 | 12.69 | $12.65 | 37541 |
| 2024-06-05 | 12.69 | $12.58 | 166900 |
| 2024-06-04 | 12.71 | $12.61 | 31900 |
| 2024-06-03 | 12.73 | $12.77 | 72000 |
| 2024-05-31 | 12.69 | $12.65 | 141200 |
| 2024-05-30 | 12.68 | $12.58 | 31322 |
| 2024-05-29 | 12.69 | $12.45 | 25400 |
| 2024-05-28 | 12.74 | $12.64 | 34523 |
| 2024-05-24 | 12.74 | $12.61 | 56700 |
| 2024-05-23 | 12.74 | $12.45 | 35715 |
| 2024-05-22 | 12.79 | $12.61 | 31633 |
| 2024-05-21 | 12.80 | $12.75 | 38818 |
| 2024-05-20 | 12.76 | $12.73 | 74900 |
| 2024-05-17 | 12.71 | $12.73 | 81200 |
| 2024-05-16 | 12.65 | $12.68 | 24900 |
| 2024-05-15 | 12.58 | $12.70 | 118800 |
| 2024-05-14 | 12.49 | $12.61 | 140644 |
| 2024-05-13 | 12.41 | $12.49 | 93900 |
| 2024-05-10 | 12.34 | $12.42 | 38100 |
| 2024-05-09 | 12.28 | $12.39 | 16000 |
| 2024-05-08 | 12.21 | $12.31 | 11900 |
| 2024-05-07 | 12.15 | $12.33 | 64100 |
| 2024-05-06 | 12.07 | $12.25 | 31000 |
| 2024-05-03 | 12.00 | $12.11 | 74700 |
| 2024-05-02 | 11.95 | $12.02 | 195311 |
| 2024-05-01 | 11.91 | $11.85 | 26618 |
| 2024-04-30 | 11.92 | $11.87 | 27800 |
| 2024-04-29 | 11.93 | $12.03 | 55600 |
| 2024-04-26 | 11.89 | $11.96 | 43300 |
| 2024-04-25 | 11.86 | $11.88 | 25500 |
| 2024-04-24 | 11.85 | $11.88 | 41600 |
| 2024-04-23 | 11.83 | $11.99 | 41200 |
| 2024-04-22 | 11.78 | $11.84 | 25100 |
| 2024-04-19 | 11.76 | $11.73 | 30108 |
| 2024-04-18 | 11.77 | $11.66 | 51400 |
| 2024-04-17 | 11.81 | $11.63 | 377623 |
| 2024-04-16 | 11.86 | $11.53 | 32900 |
| 2024-04-15 | 11.96 | $11.70 | 33200 |
| 2024-04-12 | 12.02 | $11.72 | 27640 |
| 2024-04-11 | 12.09 | $11.91 | 42700 |
| 2024-04-10 | 12.10 | $11.96 | 48600 |
| 2024-04-09 | 12.10 | $12.08 | 36400 |
| 2024-04-08 | 12.06 | $12.12 | 30920 |
| 2024-04-05 | 12.00 | $12.01 | 19907 |
| 2024-04-04 | 11.95 | $11.98 | 71000 |
| 2024-04-03 | 11.90 | $11.98 | 26200 |
| 2024-04-02 | 11.83 | $11.78 | 46243 |
| 2024-04-01 | 11.81 | $11.81 | 36335 |
| 2024-03-28 | 11.78 | $11.83 | 38607 |
| 2024-03-27 | 11.72 | $11.79 | 21601 |
| 2024-03-26 | 11.67 | $11.71 | 27400 |
| 2024-03-25 | 11.63 | $11.60 | 29712 |
| 2024-03-22 | 11.61 | $11.54 | 15200 |
| 2024-03-21 | 11.61 | $11.57 | 29406 |
| 2024-03-20 | 11.59 | $11.69 | 31300 |
| 2024-03-19 | 11.53 | $11.54 | 91647 |
| 2024-03-18 | 11.51 | $11.48 | 46509 |
| 2024-03-15 | 11.49 | $11.50 | 72615 |
| 2024-03-14 | 11.47 | $11.46 | 58600 |
| 2024-03-13 | 11.45 | $11.54 | 211400 |
| 2024-03-12 | 11.40 | $11.53 | 33346 |
| 2024-03-11 | 11.34 | $11.49 | 26600 |
| 2024-03-08 | 11.28 | $11.45 | 47000 |
| 2024-03-07 | 11.22 | $11.41 | 233847 |
| 2024-03-06 | 11.17 | $11.27 | 205504 |
| 2024-03-05 | 11.14 | $11.19 | 40600 |
| 2024-03-04 | 11.14 | $11.19 | 52400 |
| 2024-03-01 | 11.13 | $11.22 | 68200 |
| 2024-02-29 | 11.12 | $11.20 | 37200 |
| 2024-02-28 | 11.11 | $11.12 | 35900 |
| 2024-02-27 | 11.13 | $11.22 | 33719 |
| 2024-02-26 | 11.12 | $11.21 | 31400 |
| 2024-02-23 | 11.12 | $11.27 | 23500 |
| 2024-02-22 | 11.10 | $11.30 | 40004 |
| 2024-02-21 | 11.07 | $11.26 | 42900 |
| 2024-02-20 | 11.04 | $11.20 | 112644 |
| 2024-02-16 | 11.03 | $11.16 | 62013 |
| 2024-02-15 | 11.04 | $11.19 | 31440 |
| 2024-02-14 | 11.04 | $11.10 | 44147 |
| 2024-02-13 | 11.07 | $10.97 | 34736 |
| 2024-02-12 | 11.15 | $11.20 | 31300 |
| 2024-02-09 | 11.19 | $11.12 | 27700 |
| 2024-02-08 | 11.26 | $11.15 | 50000 |
| 2024-02-07 | 11.34 | $11.32 | 50100 |
| 2024-02-06 | 11.38 | $11.40 | 36336 |
| 2024-02-05 | 11.41 | $11.34 | 26000 |
| 2024-02-02 | 11.47 | $11.49 | 59800 |
| 2024-02-01 | 11.50 | $11.58 | 42820 |
| 2024-01-31 | 11.50 | $11.55 | 51316 |
| 2024-01-30 | 11.52 | $11.58 | 42900 |
| 2024-01-29 | 11.54 | $11.60 | 54500 |
| 2024-01-26 | 11.55 | $11.66 | 43200 |
| 2024-01-25 | 11.55 | $11.60 | 31000 |
| 2024-01-24 | 11.58 | $11.66 | 37700 |
| 2024-01-23 | 11.59 | $11.56 | 27400 |
| 2024-01-22 | 11.63 | $11.60 | 19347 |
| 2024-01-19 | 11.68 | $11.61 | 94407 |
| 2024-01-18 | 11.73 | $11.61 | 47000 |
| 2024-01-17 | 11.80 | $11.56 | 30700 |
| 2024-01-16 | 11.90 | $11.67 | 34300 |
| 2024-01-12 | 11.98 | $11.89 | 22037 |
| 2024-01-11 | 12.02 | $11.86 | 46344 |
| 2024-01-10 | 12.06 | $11.97 | 13514 |
| 2024-01-09 | 12.09 | $11.94 | 22230 |
| 2024-01-08 | 12.12 | $12.08 | 29334 |
| 2024-01-05 | 12.12 | $12.01 | 49634 |
| 2024-01-04 | 12.14 | $12.05 | 36228 |
| 2024-01-03 | 12.14 | $11.91 | 54500 |
| 2024-01-02 | 12.19 | $11.98 | 673000 |
| 2023-12-29 | 12.23 | $12.07 | 62113 |
| 2023-12-28 | 12.24 | $12.08 | 194800 |
| 2023-12-27 | 12.24 | $12.18 | 37418 |
| 2023-12-26 | 12.21 | $12.13 | 529804 |
| 2023-12-22 | 12.18 | $12.04 | 29300 |
| 2023-12-21 | 12.17 | $12.17 | 35100 |
| 2023-12-20 | 12.12 | $11.99 | 61000 |
| 2023-12-19 | 12.10 | $12.10 | 12722 |
| 2023-12-18 | 12.04 | $12.02 | 62700 |
| 2023-12-15 | 11.99 | $11.99 | 31900 |
| 2023-12-14 | 11.94 | $12.05 | 54521 |
| 2023-12-13 | 11.85 | $11.86 | 30200 |
| 2023-12-12 | 11.79 | $11.69 | 115711 |
| 2023-12-11 | 11.77 | $11.66 | 11401 |
| 2023-12-08 | 11.75 | $11.71 | 37945 |
| 2023-12-07 | 11.71 | $11.67 | 94945 |
| 2023-12-06 | 11.67 | $11.54 | 43809 |
| 2023-12-05 | 11.65 | $11.52 | 35308 |
| 2023-12-04 | 11.64 | $11.53 | 51232 |
| 2023-12-01 | 11.61 | $11.62 | 23600 |
| 2023-11-30 | 11.55 | $11.47 | 29200 |
| 2023-11-29 | 11.51 | $11.47 | 152700 |
| 2023-11-28 | 11.46 | $11.40 | 87614 |
| 2023-11-27 | 11.42 | $11.36 | 145711 |
| 2023-11-24 | 11.38 | $11.38 | 17200 |
| 2023-11-22 | 11.32 | $11.21 | 37719 |
| 2023-11-21 | 11.29 | $11.26 | 41420 |
| 2023-11-20 | 11.24 | $11.37 | 29218 |
| 2023-11-17 | 11.14 | $11.31 | 30500 |
| 2023-11-16 | 11.04 | $11.11 | 36701 |
| 2023-11-15 | 10.97 | $11.19 | 63700 |
| 2023-11-14 | 10.86 | $11.17 | 36200 |
| 2023-11-13 | 10.73 | $10.81 | 20200 |
| 2023-11-10 | 10.68 | $10.75 | 156900 |
| 2023-11-09 | 10.65 | $10.68 | 46126 |
| 2023-11-08 | 10.63 | $10.69 | 22545 |
| 2023-11-07 | 10.60 | $10.62 | 24200 |
| 2023-11-06 | 10.58 | $10.76 | 36400 |
| 2023-11-03 | 10.52 | $10.82 | 45600 |
| 2023-11-02 | 10.43 | $10.77 | 33125 |
| 2023-11-01 | 10.34 | $10.54 | 51047 |
| 2023-10-31 | 10.30 | $10.47 | 27827 |
| 2023-10-30 | 10.27 | $10.44 | 31000 |
| 2023-10-27 | 10.26 | $10.28 | 16241 |
| 2023-10-26 | 10.29 | $10.27 | 31101 |
| 2023-10-25 | 10.34 | $10.27 | 35300 |
| 2023-10-24 | 10.40 | $10.37 | 27900 |
| 2023-10-23 | 10.45 | $10.33 | 36220 |
| 2023-10-20 | 10.52 | $10.35 | 49523 |
| 2023-10-19 | 10.60 | $10.50 | 39200 |
| 2023-10-18 | 10.66 | $10.59 | 56600 |
| 2023-10-17 | 10.70 | $10.80 | 45000 |
| 2023-10-16 | 10.69 | $10.79 | 49400 |
| 2023-10-13 | 10.68 | $10.70 | 24700 |
| 2023-10-12 | 10.70 | $10.78 | 83046 |
| 2023-10-11 | 10.70 | $10.92 | 42119 |
| 2023-10-10 | 10.66 | $10.90 | 22600 |
| 2023-10-09 | 10.62 | $10.78 | 72020 |
| 2023-10-06 | 10.62 | $10.76 | 28907 |
| 2023-10-05 | 10.62 | $10.61 | 39600 |
| 2023-10-04 | 10.67 | $10.55 | 151530 |
| 2023-10-03 | 10.75 | $10.54 | 19900 |
| 2023-10-02 | 10.86 | $10.65 | 28900 |
| 2023-09-29 | 10.96 | $10.89 | 35700 |
| 2023-09-28 | 11.02 | $10.87 | 18907 |
| 2023-09-27 | 11.08 | $10.78 | 38200 |
| 2023-09-26 | 11.20 | $10.95 | 30045 |
| 2023-09-25 | 11.28 | $11.03 | 23142 |
| 2023-09-22 | 11.36 | $11.17 | 71800 |
| 2023-09-21 | 11.42 | $11.38 | 29411 |
| 2023-09-20 | 11.41 | $11.49 | 44200 |
| 2023-09-19 | 11.37 | $11.44 | 31132 |
| 2023-09-18 | 11.34 | $11.36 | 46000 |
| 2023-09-15 | 11.32 | $11.44 | 41100 |
| 2023-09-14 | 11.28 | $11.45 | 21800 |
| 2023-09-13 | 11.22 | $11.32 | 16900 |
| 2023-09-12 | 11.20 | $11.29 | 34004 |
| 2023-09-11 | 11.17 | $11.34 | 26544 |
| 2023-09-08 | 11.13 | $11.13 | 15200 |
| 2023-09-07 | 11.15 | $11.11 | 29800 |
| 2023-09-06 | 11.17 | $11.16 | 69200 |
| 2023-09-05 | 11.19 | $11.15 | 28444 |
| 2023-09-01 | 11.22 | $11.28 | 20804 |
| 2023-08-31 | 11.21 | $11.33 | 40339 |
| 2023-08-30 | 11.19 | $11.44 | 139500 |
| 2023-08-29 | 11.13 | $11.44 | 38100 |
| 2023-08-28 | 11.06 | $11.19 | 148219 |
| 2023-08-25 | 11.05 | $11.12 | 67700 |
| 2023-08-24 | 11.07 | $11.05 | 18100 |
| 2023-08-23 | 11.11 | $11.17 | 46100 |
| 2023-08-22 | 11.13 | $11.13 | 35100 |
| 2023-08-21 | 11.17 | $11.16 | 33302 |
| 2023-08-18 | 11.21 | $11.12 | 74300 |
| 2023-08-17 | 11.28 | $11.17 | 42900 |
| 2023-08-16 | 11.35 | $11.21 | 54300 |
| 2023-08-15 | 11.42 | $11.26 | 127225 |
| 2023-08-14 | 11.49 | $11.43 | 21230 |
| 2023-08-11 | 11.53 | $11.47 | 16100 |
| 2023-08-10 | 11.57 | $11.56 | 27900 |
| 2023-08-09 | 11.58 | $11.53 | 26138 |
| 2023-08-08 | 11.60 | $11.49 | 14300 |
| 2023-08-07 | 11.65 | $11.59 | 11400 |
| 2023-08-04 | 11.67 | $11.53 | 33900 |
| 2023-08-03 | 11.72 | $11.47 | 12600 |
| 2023-08-02 | 11.80 | $11.48 | 21048 |
| 2023-08-01 | 11.89 | $11.67 | 12900 |
| 2023-07-31 | 11.93 | $11.84 | 27349 |
| 2023-07-28 | 11.94 | $11.85 | 17408 |
| 2023-07-27 | 11.93 | $11.78 | 50510 |
| 2023-07-26 | 11.95 | $11.97 | 38137 |
| 2023-07-25 | 11.91 | $11.93 | 55700 |
| 2023-07-24 | 11.87 | $11.88 | 17000 |
| 2023-07-21 | 11.84 | $11.90 | 28600 |
| 2023-07-20 | 11.79 | $11.93 | 30400 |
| 2023-07-19 | 11.72 | $11.88 | 25300 |
| 2023-07-18 | 11.64 | $11.81 | 55900 |
| 2023-07-17 | 11.58 | $11.75 | 26100 |
| 2023-07-14 | 11.52 | $11.77 | 91300 |
| 2023-07-13 | 11.43 | $11.88 | 23700 |
| 2023-07-12 | 11.30 | $11.70 | 41710 |
| 2023-07-11 | 11.20 | $11.41 | 16614 |
| 2023-07-10 | 11.16 | $11.24 | 21900 |
| 2023-07-07 | 11.18 | $11.19 | 20919 |
| 2023-07-06 | 11.22 | $11.09 | 109400 |
| 2023-07-05 | 11.31 | $11.30 | 49412 |
| 2023-07-03 | 11.35 | $11.42 | 28600 |
| 2023-06-30 | 11.36 | $11.35 | 160900 |
| 2023-06-29 | 11.40 | $11.20 | 69300 |
| 2023-06-28 | 11.50 | $11.23 | 31600 |
| 2023-06-27 | 11.61 | $11.25 | 37400 |
| 2023-06-26 | 11.74 | $11.63 | 53200 |
| 2023-06-23 | 11.78 | $11.54 | 168200 |
| 2023-06-22 | 11.85 | $11.70 | 136000 |
| 2023-06-21 | 11.90 | $11.78 | 26010 |
| 2023-06-20 | 11.92 | $11.83 | 44600 |
| 2023-06-16 | 11.94 | $12.01 | 25207 |
| 2023-06-15 | 11.90 | $12.04 | 21600 |
| 2023-06-14 | 11.84 | $11.95 | 83038 |
| 2023-06-13 | 11.80 | $11.91 | 69000 |
| 2023-06-12 | 11.76 | $11.86 | 272100 |
| 2023-06-09 | 11.73 | $11.85 | 68541 |
| 2023-06-08 | 11.69 | $11.88 | 71111 |
| 2023-06-07 | 11.64 | $11.73 | 101743 |
| 2023-06-06 | 11.63 | $11.78 | 29111 |
| 2023-06-05 | 11.59 | $11.71 | 31100 |
| 2023-06-02 | 11.58 | $11.79 | 64700 |
| 2023-06-01 | 11.53 | $11.58 | 208200 |
| 2023-05-31 | 11.55 | $11.44 | 34100 |
| 2023-05-30 | 11.62 | $11.59 | 424019 |
| 2023-05-26 | 11.65 | $11.60 | 127300 |
| 2023-05-25 | 11.70 | $11.51 | 38700 |
| 2023-05-24 | 11.78 | $11.63 | 26700 |
| 2023-05-23 | 11.84 | $11.79 | 29939 |
| 2023-05-22 | 11.86 | $11.86 | 21716 |
| 2023-05-19 | 11.87 | $11.88 | 27100 |
| 2023-05-18 | 11.88 | $11.80 | 57649 |
| 2023-05-17 | 11.91 | $11.84 | 66239 |
| 2023-05-16 | 11.94 | $11.83 | 37200 |
| 2023-05-15 | 11.97 | $11.97 | 79300 |
| 2023-05-12 | 11.97 | $11.84 | 44900 |
| 2023-05-11 | 12.01 | $11.88 | 43149 |
| 2023-05-10 | 12.04 | $12.00 | 16100 |
| 2023-05-09 | 12.05 | $11.98 | 36300 |
| 2023-05-08 | 12.06 | $12.09 | 37100 |
| 2023-05-05 | 12.03 | $12.07 | 23022 |
| 2023-05-04 | 12.01 | $11.85 | 212500 |
| 2023-05-03 | 12.05 | $11.92 | 60400 |
| 2023-05-02 | 12.07 | $11.86 | 30800 |
| 2023-05-01 | 12.12 | $12.08 | 139016 |
| 2023-04-28 | 12.11 | $12.09 | 29500 |
| 2023-04-27 | 12.08 | $12.06 | 38105 |
| 2023-04-26 | 12.07 | $11.94 | 99900 |
| 2023-04-25 | 12.08 | $11.79 | 63323 |
| 2023-04-24 | 12.15 | $12.08 | 21400 |
| 2023-04-21 | 12.13 | $12.04 | 81301 |
| 2023-04-20 | 12.12 | $12.06 | 29000 |
| 2023-04-19 | 12.10 | $12.10 | 28017 |
| 2023-04-18 | 12.06 | $12.13 | 50400 |
| 2023-04-17 | 12.00 | $12.08 | 52300 |
| 2023-04-14 | 11.94 | $12.09 | 36836 |
| 2023-04-13 | 11.86 | $12.14 | 26300 |
| 2023-04-12 | 11.75 | $12.01 | 56726 |
| 2023-04-11 | 11.66 | $11.87 | 61219 |
| 2023-04-10 | 11.59 | $11.72 | 56035 |
| 2023-04-06 | 11.55 | $11.75 | 23933 |
| 2023-04-05 | 11.50 | $11.60 | 41000 |
| 2023-04-04 | 11.49 | $11.74 | 125400 |
| 2023-04-03 | 11.43 | $11.73 | 36000 |
| 2023-03-31 | 11.36 | $11.67 | 71706 |
| 2023-03-30 | 11.30 | $11.72 | 89800 |
| 2023-03-29 | 11.21 | $11.50 | 57513 |
| 2023-03-28 | 11.19 | $11.29 | 58900 |
| 2023-03-27 | 11.22 | $11.35 | 56108 |
| 2023-03-24 | 11.25 | $11.22 | 76300 |
| 2023-03-23 | 11.33 | $11.41 | 69819 |
| 2023-03-22 | 11.38 | $11.49 | 26813 |
| 2023-03-21 | 11.41 | $11.63 | 38306 |
| 2023-03-20 | 11.41 | $11.45 | 40217 |
| 2023-03-17 | 11.48 | $11.22 | 50700 |
| 2023-03-16 | 11.63 | $11.42 | 130900 |
| 2023-03-15 | 11.76 | $11.38 | 425004 |
| 2023-03-14 | 11.94 | $11.92 | 14229 |
| 2023-03-13 | 11.98 | $11.75 | 88126 |
| 2023-03-10 | 12.10 | $11.85 | 383135 |
| 2023-03-09 | 12.20 | $12.03 | 108300 |
| 2023-03-08 | 12.27 | $12.27 | 76400 |
| 2023-03-07 | 12.29 | $12.22 | 48602 |
| 2023-03-06 | 12.32 | $12.52 | 318117 |
| 2023-03-03 | 12.26 | $12.49 | 123712 |
| 2023-03-02 | 12.21 | $12.32 | 269626 |
| 2023-03-01 | 12.19 | $12.28 | 198000 |
| 2023-02-28 | 12.19 | $12.21 | 39800 |
| 2023-02-27 | 12.21 | $12.25 | 83205 |
| 2023-02-24 | 12.21 | $12.03 | 70934 |
| 2023-02-23 | 12.30 | $12.26 | 56734 |
| 2023-02-22 | 12.32 | $12.14 | 84500 |
| 2023-02-21 | 12.39 | $12.32 | 113135 |
| 2023-02-17 | 12.42 | $12.49 | 211840 |
| 2023-02-16 | 12.41 | $12.36 | 130200 |
| 2023-02-15 | 12.42 | $12.38 | 59741 |
| 2023-02-14 | 12.44 | $12.46 | 88049 |
| 2023-02-13 | 12.43 | $12.36 | 135914 |
| 2023-02-10 | 12.45 | $12.28 | 108300 |
| 2023-02-09 | 12.50 | $12.41 | 91900 |
| 2023-02-08 | 12.51 | $12.36 | 113744 |
| 2023-02-07 | 12.54 | $12.38 | 230000 |
| 2023-02-06 | 12.58 | $12.29 | 42104 |
| 2023-02-03 | 12.64 | $12.47 | 40800 |
| 2023-02-02 | 12.66 | $12.73 | 26800 |
| 2023-02-01 | 12.59 | $12.65 | 130418 |
| 2023-01-31 | 12.53 | $12.44 | 55720 |
| 2023-01-30 | 12.52 | $12.32 | 69912 |
| 2023-01-27 | 12.55 | $12.43 | 53105 |
| 2023-01-26 | 12.54 | $12.46 | 117633 |
| 2023-01-25 | 12.51 | $12.44 | 97638 |
| 2023-01-24 | 12.48 | $12.46 | 39414 |
| 2023-01-23 | 12.43 | $12.42 | 147200 |
| 2023-01-20 | 12.38 | $12.35 | 92307 |
| 2023-01-19 | 12.34 | $12.26 | 89309 |
| 2023-01-18 | 12.31 | $12.28 | 110900 |
| 2023-01-17 | 12.27 | $12.31 | 487000 |
| 2023-01-13 | 12.20 | $12.28 | 284320 |
| 2023-01-12 | 12.12 | $12.35 | 81019 |
| 2023-01-11 | 11.99 | $12.16 | 123300 |
| 2023-01-10 | 11.90 | $12.10 | 73200 |
| 2023-01-09 | 11.80 | $12.02 | 84530 |
| 2023-01-06 | 11.70 | $11.97 | 32300 |
| 2023-01-05 | 11.60 | $11.71 | 33400 |
| 2023-01-04 | 11.55 | $11.82 | 75602 |
| 2023-01-03 | 11.46 | $11.60 | 41100 |
| 2022-12-30 | 11.42 | $11.36 | 251828 |
| 2022-12-29 | 11.44 | $11.51 | 49100 |
| 2022-12-28 | 11.42 | $11.34 | 50700 |
| 2022-12-27 | 11.45 | $11.47 | 60300 |
| 2022-12-23 | 11.44 | $11.42 | 32440 |
| 2022-12-22 | 11.44 | $11.39 | 39035 |
| 2022-12-21 | 11.45 | $11.48 | 86745 |
| 2022-12-20 | 11.44 | $11.27 | 60900 |
| 2022-12-19 | 11.48 | $11.25 | 151610 |
| 2022-12-16 | 11.54 | $11.25 | 188500 |
| 2022-12-15 | 11.62 | $11.41 | 58019 |
| 2022-12-14 | 11.65 | $11.62 | 44142 |
| 2022-12-13 | 11.62 | $11.62 | 56500 |
| 2022-12-12 | 11.58 | $11.48 | 41800 |
| 2022-12-09 | 11.57 | $11.48 | 45800 |
| 2022-12-08 | 11.56 | $11.41 | 90400 |
| 2022-12-07 | 11.56 | $11.36 | 65212 |
| 2022-12-06 | 11.57 | $11.35 | 77100 |
| 2022-12-05 | 11.58 | $11.41 | 69700 |
| 2022-12-02 | 11.57 | $11.51 | 211237 |
| 2022-12-01 | 11.53 | $11.47 | 68121 |
| 2022-11-30 | 11.48 | $11.36 | 113700 |
| 2022-11-29 | 11.44 | $11.22 | 48000 |
| 2022-11-28 | 11.44 | $11.15 | 60100 |
| 2022-11-25 | 11.46 | $11.34 | 17700 |
| 2022-11-23 | 11.41 | $11.28 | 48300 |
| 2022-11-22 | 11.37 | $11.16 | 27315 |
| 2022-11-21 | 11.34 | $11.06 | 45501 |
| 2022-11-18 | 11.34 | $11.18 | 53023 |
| 2022-11-17 | 11.28 | $11.13 | 523431 |
| 2022-11-16 | 11.23 | $11.16 | 41141 |
| 2022-11-15 | 11.15 | $11.17 | 40400 |
| 2022-11-14 | 11.03 | $11.17 | 29900 |
| 2022-11-11 | 10.89 | $11.24 | 28600 |
| 2022-11-10 | 10.69 | $10.96 | 43100 |
| 2022-11-09 | 10.53 | $10.48 | 40700 |
| 2022-11-08 | 10.48 | $10.60 | 107000 |
| 2022-11-07 | 10.38 | $10.53 | 67233 |
| 2022-11-04 | 10.27 | $10.41 | 49600 |
| 2022-11-03 | 10.17 | $9.92 | 47400 |
| 2022-11-02 | 10.21 | $10.04 | 59919 |
| 2022-11-01 | 10.21 | $10.26 | 77528 |
| 2022-10-31 | 10.14 | $10.15 | 73500 |
| 2022-10-28 | 10.09 | $10.20 | 70041 |
| 2022-10-27 | 10.01 | $10.13 | 79000 |
| 2022-10-26 | 9.94 | $10.18 | 48321 |
| 2022-10-25 | 9.83 | $10.09 | 58600 |
| 2022-10-24 | 9.72 | $9.96 | 69200 |
| 2022-10-21 | 9.63 | $9.89 | 58837 |
| 2022-10-20 | 9.54 | $9.71 | 59933 |
| 2022-10-19 | 9.49 | $9.71 | 306600 |
| 2022-10-18 | 9.44 | $9.84 | 55300 |
| 2022-10-17 | 9.33 | $9.72 | 125700 |
| 2022-10-14 | 9.25 | $9.39 | 77344 |
| 2022-10-13 | 9.25 | $9.50 | 72800 |
| 2022-10-12 | 9.22 | $9.20 | 58200 |
| 2022-10-11 | 9.29 | $9.24 | 156100 |
| 2022-10-10 | 9.36 | $9.44 | 84246 |
| 2022-10-07 | 9.40 | $9.39 | 80800 |
| 2022-10-06 | 9.46 | $9.53 | 106944 |
| 2022-10-05 | 9.49 | $9.80 | 70700 |
| 2022-10-04 | 9.45 | $9.99 | 72502 |
| 2022-10-03 | 9.35 | $9.61 | 68500 |
| 2022-09-30 | 9.35 | $9.36 | 86100 |
| 2022-09-29 | 9.44 | $9.34 | 199100 |
| 2022-09-28 | 9.56 | $9.50 | 103300 |
| 2022-09-27 | 9.66 | $9.28 | 50300 |
| 2022-09-26 | 9.87 | $9.42 | 106606 |
| 2022-09-23 | 10.07 | $9.57 | 283902 |
| 2022-09-22 | 10.28 | $10.23 | 56900 |
| 2022-09-21 | 10.32 | $10.16 | 65809 |
| 2022-09-20 | 10.41 | $10.31 | 258337 |
| 2022-09-19 | 10.46 | $10.51 | 93308 |
| 2022-09-16 | 10.46 | $10.48 | 90741 |
| 2022-09-15 | 10.48 | $10.51 | 249800 |
| 2022-09-14 | 10.49 | $10.58 | 58600 |
| 2022-09-13 | 10.48 | $10.56 | 53700 |
| 2022-09-12 | 10.48 | $10.94 | 58939 |
| 2022-09-09 | 10.37 | $10.69 | 74200 |
| 2022-09-08 | 10.31 | $10.36 | 44100 |
| 2022-09-07 | 10.34 | $10.45 | 63922 |
| 2022-09-06 | 10.36 | $10.28 | 54646 |
| 2022-09-02 | 10.44 | $10.30 | 115200 |
| 2022-09-01 | 10.54 | $10.39 | 38340 |
| 2022-08-31 | 10.63 | $10.51 | 143733 |
| 2022-08-30 | 10.71 | $10.59 | 62700 |
| 2022-08-29 | 10.78 | $10.64 | 97847 |
| 2022-08-26 | 10.85 | $10.53 | 116500 |
| 2022-08-25 | 10.98 | $10.81 | 104244 |
| 2022-08-24 | 11.04 | $10.68 | 222000 |
| 2022-08-23 | 11.16 | $10.77 | 115933 |
| 2022-08-22 | 11.28 | $10.71 | 103600 |
| 2022-08-19 | 11.44 | $11.02 | 92235 |
| 2022-08-18 | 11.54 | $11.23 | 48038 |
| 2022-08-17 | 11.59 | $11.32 | 224316 |
| 2022-08-16 | 11.61 | $11.51 | 70000 |
| 2022-08-15 | 11.58 | $11.41 | 114046 |
| 2022-08-12 | 11.57 | $11.58 | 44100 |
| 2022-08-11 | 11.50 | $11.52 | 41100 |
| 2022-08-10 | 11.42 | $11.54 | 90600 |
| 2022-08-09 | 11.33 | $11.31 | 38905 |
| 2022-08-08 | 11.28 | $11.27 | 50713 |
| 2022-08-05 | 11.22 | $11.26 | 77600 |
| 2022-08-04 | 11.16 | $11.28 | 134100 |
| 2022-08-03 | 11.08 | $11.17 | 403000 |
| 2022-08-02 | 11.02 | $11.04 | 67535 |
| 2022-08-01 | 10.97 | $11.18 | 54280 |
| 2022-07-29 | 10.88 | $11.17 | 66300 |
| 2022-07-28 | 10.77 | $10.96 | 35512 |
| 2022-07-27 | 10.70 | $10.99 | 94102 |
| 2022-07-26 | 10.60 | $10.70 | 38700 |
| 2022-07-25 | 10.59 | $10.88 | 101403 |
| 2022-07-22 | 10.51 | $10.74 | 66536 |
| 2022-07-21 | 10.46 | $10.83 | 76100 |
| 2022-07-20 | 10.38 | $10.77 | 140140 |
| 2022-07-19 | 10.31 | $10.92 | 99000 |
| 2022-07-18 | 10.18 | $10.54 | 248003 |
| 2022-07-15 | 10.14 | $10.38 | 92510 |
| 2022-07-14 | 10.16 | $10.23 | 512600 |
| 2022-07-13 | 10.24 | $10.47 | 808400 |
| 2022-07-12 | 10.27 | $10.49 | 62400 |
| 2022-07-11 | 10.30 | $10.42 | 71838 |
| 2022-07-08 | 10.38 | $10.67 | 99800 |
| 2022-07-07 | 10.40 | $10.58 | 85700 |
| 2022-07-06 | 10.46 | $10.36 | 150100 |
| 2022-07-05 | 10.62 | $10.38 | 63739 |
| 2022-07-01 | 10.81 | $10.94 | 186000 |
| 2022-06-30 | 10.88 | $10.87 | 85848 |
| 2022-06-29 | 10.99 | $11.00 | 144900 |
| 2022-06-28 | 11.09 | $11.13 | 77742 |
| 2022-06-27 | 11.18 | $11.11 | 149640 |
| 2022-06-24 | 11.30 | $11.21 | 25139 |
| 2022-06-23 | 11.43 | $11.26 | 80049 |
| 2022-06-22 | 11.57 | $11.54 | 131000 |
| 2022-06-21 | 11.66 | $11.67 | 186800 |
| 2022-06-17 | 11.74 | $11.51 | 151941 |
| 2022-06-16 | 11.89 | $11.56 | 80600 |
| 2022-06-15 | 12.07 | $11.86 | 57300 |
| 2022-06-14 | 12.19 | $11.56 | 149336 |
| 2022-06-13 | 12.43 | $11.63 | 133800 |
| 2022-06-10 | 12.71 | $12.11 | 66010 |
| 2022-06-09 | 12.90 | $12.46 | 70600 |
| 2022-06-08 | 13.01 | $12.73 | 51400 |
| 2022-06-07 | 13.06 | $13.01 | 127703 |
| 2022-06-06 | 13.03 | $13.01 | 53600 |
| 2022-06-03 | 13.00 | $12.90 | 104113 |
| 2022-06-02 | 12.98 | $13.03 | 170400 |
| 2022-06-01 | 12.93 | $12.78 | 98700 |
| 2022-05-31 | 12.93 | $12.93 | 84832 |
| 2022-05-27 | 12.89 | $13.05 | 48200 |
| 2022-05-26 | 12.79 | $12.97 | 73348 |
| 2022-05-25 | 12.70 | $12.87 | 248404 |
| 2022-05-24 | 12.62 | $12.79 | 144500 |
| 2022-05-23 | 12.55 | $12.90 | 685200 |
| 2022-05-20 | 12.43 | $12.64 | 226520 |
| 2022-05-19 | 12.36 | $12.54 | 411021 |
| 2022-05-18 | 12.32 | $12.45 | 91809 |
| 2022-05-17 | 12.29 | $12.75 | 68300 |
| 2022-05-16 | 12.16 | $12.44 | 69700 |
| 2022-05-13 | 12.11 | $12.34 | 135900 |
| 2022-05-12 | 12.09 | $12.07 | 107823 |
| 2022-05-11 | 12.14 | $12.13 | 373800 |
| 2022-05-10 | 12.20 | $12.16 | 145331 |
| 2022-05-09 | 12.26 | $11.99 | 112100 |
| 2022-05-06 | 12.39 | $12.22 | 217523 |
| 2022-05-05 | 12.48 | $12.35 | 89616 |
| 2022-05-04 | 12.55 | $12.79 | 133436 |
| 2022-05-03 | 12.50 | $12.59 | 72000 |
| 2022-05-02 | 12.50 | $12.42 | 165618 |
| 2022-04-29 | 12.57 | $12.48 | 188308 |
| 2022-04-28 | 12.63 | $12.58 | 128700 |
| 2022-04-27 | 12.67 | $12.50 | 150300 |
| 2022-04-26 | 12.76 | $12.43 | 91400 |
| 2022-04-25 | 12.89 | $12.75 | 214011 |
| 2022-04-22 | 12.94 | $12.86 | 111503 |
| 2022-04-21 | 12.97 | $13.02 | 251046 |
| 2022-04-20 | 12.96 | $13.11 | 225700 |
| 2022-04-19 | 12.93 | $12.98 | 50800 |
| 2022-04-18 | 12.92 | $12.90 | 70400 |
| 2022-04-14 | 12.94 | $12.95 | 108800 |
| 2022-04-13 | 12.96 | $13.04 | 68500 |
| 2022-04-12 | 12.95 | $12.83 | 56815 |
| 2022-04-11 | 13.00 | $12.89 | 117133 |
| 2022-04-08 | 13.05 | $12.95 | 97305 |
| 2022-04-07 | 13.09 | $12.89 | 104618 |
| 2022-04-06 | 13.17 | $12.88 | 70631 |
| 2022-04-05 | 13.26 | $12.99 | 82522 |
| 2022-04-04 | 13.34 | $13.19 | 50903 |
| 2022-04-01 | 13.37 | $13.40 | 31400 |
| 2022-03-31 | 13.35 | $13.29 | 63106 |
| 2022-03-30 | 13.35 | $13.51 | 85000 |
| 2022-03-29 | 13.29 | $13.56 | 115400 |
| 2022-03-28 | 13.19 | $13.28 | 127016 |
| 2022-03-25 | 13.17 | $13.19 | 61100 |
| 2022-03-24 | 13.17 | $13.28 | 51500 |
| 2022-03-23 | 13.14 | $13.28 | 109620 |
| 2022-03-22 | 13.11 | $13.50 | 170342 |
| 2022-03-21 | 13.00 | $13.33 | 174800 |
| 2022-03-18 | 12.93 | $13.50 | 297500 |
| 2022-03-17 | 12.80 | $13.47 | 67207 |
| 2022-03-16 | 12.65 | $13.41 | 78220 |
| 2022-03-15 | 12.50 | $13.01 | 77800 |
| 2022-03-14 | 12.44 | $12.93 | 116500 |
| 2022-03-11 | 12.41 | $12.74 | 130100 |
| 2022-03-10 | 12.44 | $12.77 | 71900 |
| 2022-03-09 | 12.48 | $12.97 | 212310 |
| 2022-03-08 | 12.48 | $12.34 | 124800 |
| 2022-03-07 | 12.68 | $12.01 | 180106 |
| 2022-03-04 | 13.05 | $12.46 | 253520 |
| 2022-03-03 | 13.36 | $13.06 | 101929 |
| 2022-03-02 | 13.55 | $13.41 | 90615 |
| 2022-03-01 | 13.69 | $13.28 | 224316 |
| 2022-02-28 | 13.90 | $13.63 | 179904 |
| 2022-02-25 | 14.05 | $14.02 | 105500 |
| 2022-02-24 | 14.11 | $13.60 | 244642 |
| 2022-02-23 | 14.32 | $14.07 | 90511 |
| 2022-02-22 | 14.44 | $14.19 | 83600 |
| 2022-02-18 | 14.54 | $14.40 | 69400 |
| 2022-02-17 | 14.59 | $14.45 | 186200 |
| 2022-02-16 | 14.64 | $14.68 | 52411 |
| 2022-02-15 | 14.63 | $14.59 | 83000 |
| 2022-02-14 | 14.65 | $14.38 | 110703 |
| 2022-02-11 | 14.74 | $14.56 | 100800 |
| 2022-02-10 | 14.79 | $14.84 | 221247 |
| 2022-02-09 | 14.75 | $14.94 | 163908 |
| 2022-02-08 | 14.68 | $14.76 | 96727 |
| 2022-02-07 | 14.65 | $14.66 | 61518 |
| 2022-02-04 | 14.65 | $14.70 | 76717 |
| 2022-02-03 | 14.63 | $14.74 | 97521 |
| 2022-02-02 | 14.59 | $14.74 | 140337 |
| 2022-02-01 | 14.54 | $14.63 | 67200 |
| 2022-01-31 | 14.52 | $14.58 | 106901 |
| 2022-01-28 | 14.51 | $14.45 | 130934 |
| 2022-01-27 | 14.54 | $14.44 | 80041 |
| 2022-01-26 | 14.58 | $14.33 | 465221 |
| 2022-01-25 | 14.66 | $14.35 | 125142 |
| 2022-01-24 | 14.75 | $14.37 | 304049 |
| 2022-01-21 | 14.85 | $14.50 | 92136 |
| 2022-01-20 | 14.94 | $14.69 | 152004 |
| 2022-01-19 | 14.97 | $14.81 | 75539 |
| 2022-01-18 | 14.97 | $14.80 | 129725 |
| 2022-01-14 | 14.98 | $14.97 | 86300 |
| 2022-01-13 | 14.92 | $14.93 | 143700 |
| 2022-01-12 | 14.86 | $14.95 | 90200 |
| 2022-01-11 | 14.78 | $14.89 | 52232 |
| 2022-01-10 | 14.70 | $14.73 | 141600 |
| 2022-01-07 | 14.64 | $14.74 | 83711 |
| 2022-01-06 | 14.57 | $14.54 | 89700 |
| 2022-01-05 | 14.54 | $14.54 | 175300 |
| 2022-01-04 | 14.50 | $14.57 | 498600 |
| 2022-01-03 | 14.45 | $14.50 | 114239 |
| 2021-12-31 | 14.40 | $14.42 | 55745 |
| 2021-12-30 | 14.36 | $14.39 | 505700 |
| 2021-12-29 | 14.32 | $14.42 | 176700 |
| 2021-12-28 | 14.27 | $14.37 | 79015 |
| 2021-12-27 | 14.21 | $14.35 | 142000 |
| 2021-12-23 | 14.15 | $14.26 | 55003 |
| 2021-12-22 | 14.11 | $14.27 | 35221 |
| 2021-12-21 | 14.05 | $14.15 | 181000 |
| 2021-12-20 | 14.01 | $13.98 | 42800 |
| 2021-12-17 | 14.02 | $14.00 | 49718 |
| 2021-12-16 | 14.03 | $14.15 | 288335 |
| 2021-12-15 | 14.00 | $14.14 | 100700 |
| 2021-12-14 | 13.96 | $13.97 | 51000 |
| 2021-12-13 | 13.96 | $13.96 | 39000 |
| 2021-12-10 | 13.97 | $14.08 | 83533 |
| 2021-12-09 | 13.95 | $14.01 | 25000 |
| 2021-12-08 | 13.94 | $14.17 | 21033 |
| 2021-12-07 | 13.88 | $14.11 | 58331 |
| 2021-12-06 | 13.83 | $13.99 | 44122 |
| 2021-12-03 | 13.81 | $13.82 | 86100 |
| 2021-12-02 | 13.84 | $13.90 | 99223 |
| 2021-12-01 | 13.86 | $13.76 | 87248 |
| 2021-11-30 | 13.93 | $13.82 | 109700 |
| 2021-11-29 | 13.99 | $13.86 | 37404 |
| 2021-11-26 | 14.05 | $13.81 | 76100 |
| 2021-11-24 | 14.15 | $14.15 | 63900 |
| 2021-11-23 | 14.17 | $14.16 | 176813 |
| 2021-11-22 | 14.18 | $14.09 | 33733 |
| 2021-11-19 | 14.22 | $14.01 | 39014 |
| 2021-11-18 | 14.29 | $14.19 | 26027 |
| 2021-11-17 | 14.32 | $14.20 | 62200 |
| 2021-11-16 | 14.36 | $14.20 | 54049 |
| 2021-11-15 | 14.41 | $14.24 | 71033 |
| 2021-11-12 | 14.45 | $14.32 | 45300 |
| 2021-11-11 | 14.47 | $14.35 | 59500 |
| 2021-11-10 | 14.48 | $14.33 | 264223 |
| 2021-11-09 | 14.51 | $14.44 | 64400 |
| 2021-11-08 | 14.50 | $14.46 | 37316 |
| 2021-11-05 | 14.49 | $14.49 | 41200 |
| 2021-11-04 | 14.46 | $14.44 | 28710 |
| 2021-11-03 | 14.43 | $14.46 | 54200 |
| 2021-11-02 | 14.40 | $14.34 | 39500 |
| 2021-11-01 | 14.39 | $14.37 | 44427 |
| 2021-10-29 | 14.37 | $14.29 | 60428 |
| 2021-10-28 | 14.37 | $14.48 | 34617 |
| 2021-10-27 | 14.30 | $14.39 | 43905 |
| 2021-10-26 | 14.26 | $14.33 | 44000 |
| 2021-10-25 | 14.22 | $14.27 | 57600 |
| 2021-10-22 | 14.19 | $14.29 | 87231 |
| 2021-10-21 | 14.14 | $14.23 | 345500 |
| 2021-10-20 | 14.11 | $14.26 | 41843 |
| 2021-10-19 | 14.06 | $14.23 | 30546 |
| 2021-10-18 | 14.00 | $14.16 | 194421 |
| 2021-10-15 | 13.97 | $14.21 | 30300 |
| 2021-10-14 | 13.90 | $14.17 | 50200 |
| 2021-10-13 | 13.84 | $14.06 | 48000 |
| 2021-10-12 | 13.81 | $13.94 | 61500 |
| 2021-10-11 | 13.80 | $13.89 | 53723 |
| 2021-10-08 | 13.82 | $13.92 | 96100 |
| 2021-10-07 | 13.83 | $13.91 | 106300 |
| 2021-10-06 | 13.86 | $13.88 | 484421 |
| 2021-10-05 | 13.90 | $14.01 | 123600 |
| 2021-10-04 | 13.91 | $13.99 | 55100 |
| 2021-10-01 | 13.94 | $14.01 | 325800 |
| 2021-09-30 | 13.97 | $13.90 | 91029 |
| 2021-09-29 | 14.04 | $13.92 | 40340 |
| 2021-09-28 | 14.13 | $14.01 | 92300 |
| 2021-09-27 | 14.21 | $14.28 | 59500 |
| 2021-09-24 | 14.23 | $14.18 | 44010 |
| 2021-09-23 | 14.28 | $14.33 | 50915 |
| 2021-09-22 | 14.31 | $14.35 | 53400 |
| 2021-09-21 | 14.33 | $14.21 | 591400 |
| 2021-09-20 | 14.41 | $14.11 | 93300 |
| 2021-09-17 | 14.54 | $14.40 | 52804 |
| 2021-09-16 | 14.61 | $14.64 | 54412 |
| 2021-09-15 | 14.61 | $14.66 | 29600 |
| 2021-09-14 | 14.62 | $14.59 | 38111 |
| 2021-09-13 | 14.64 | $14.64 | 74325 |
| 2021-09-10 | 14.66 | $14.46 | 49708 |
| 2021-09-09 | 14.74 | $14.57 | 22300 |
| 2021-09-08 | 14.80 | $14.60 | 211200 |
| 2021-09-07 | 14.87 | $14.71 | 175100 |
| 2021-09-03 | 14.91 | $14.84 | 44000 |
| 2021-09-02 | 14.93 | $14.88 | 203800 |
| 2021-09-01 | 14.93 | $14.93 | 72623 |
| 2021-08-31 | 14.92 | $14.87 | 55400 |
| 2021-08-30 | 14.93 | $14.90 | 123000 |
| 2021-08-27 | 14.92 | $14.91 | 47086 |
| 2021-08-26 | 14.91 | $14.76 | 96000 |
| 2021-08-25 | 14.94 | $14.87 | 98700 |
| 2021-08-24 | 14.95 | $14.89 | 81921 |
| 2021-08-23 | 14.95 | $14.86 | 399300 |
| 2021-08-20 | 14.95 | $14.80 | 32000 |
| 2021-08-19 | 14.98 | $14.75 | 70900 |
| 2021-08-18 | 15.02 | $14.90 | 45700 |
| 2021-08-17 | 15.03 | $14.88 | 86400 |
| 2021-08-16 | 15.04 | $15.05 | 40500 |
| 2021-08-13 | 14.99 | $15.09 | 261706 |
| 2021-08-12 | 14.92 | $14.97 | 89721 |
| 2021-08-11 | 14.87 | $14.94 | 84322 |
| 2021-08-10 | 14.82 | $14.82 | 67000 |
| 2021-08-09 | 14.79 | $14.81 | 322200 |
| 2021-08-06 | 14.76 | $14.78 | 30500 |
| 2021-08-05 | 14.74 | $14.79 | 19300 |
| 2021-08-04 | 14.70 | $14.74 | 41200 |
| 2021-08-03 | 14.67 | $14.73 | 49820 |
| 2021-08-02 | 14.63 | $14.69 | 102800 |
| 2021-07-30 | 14.60 | $14.67 | 42417 |
| 2021-07-29 | 14.57 | $14.75 | 31139 |
| 2021-07-28 | 14.51 | $14.69 | 112300 |
| 2021-07-27 | 14.45 | $14.65 | 57402 |
| 2021-07-26 | 14.40 | $14.65 | 34800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.10
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.08
Average
51.87
Maximum
80.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 56.10 | $19.46 | 49003 |
| 2026-07-21 | 53.21 | $19.27 | 78712 |
| 2026-07-20 | 49.19 | $19.03 | 300023 |
| 2026-07-17 | 52.78 | $19.23 | 64300 |
| 2026-07-16 | 52.45 | $19.21 | 107200 |
| 2026-07-15 | 52.98 | $19.24 | 231634 |
| 2026-07-14 | 49.44 | $19.02 | 198978 |
| 2026-07-13 | 46.67 | $18.86 | 46100 |
| 2026-07-10 | 46.32 | $18.84 | 63200 |
| 2026-07-09 | 44.60 | $18.74 | 93846 |
| 2026-07-08 | 44.25 | $18.72 | 62400 |
| 2026-07-07 | 45.72 | $18.83 | 89507 |
| 2026-07-06 | 47.07 | $18.93 | 82500 |
| 2026-07-02 | 44.26 | $18.75 | 227005 |
| 2026-07-01 | 40.06 | $18.50 | 122435 |
| 2026-06-30 | 40.64 | $18.55 | 792400 |
| 2026-06-29 | 40.87 | $18.57 | 184504 |
| 2026-06-26 | 40.24 | $18.53 | 87634 |
| 2026-06-25 | 41.61 | $18.66 | 159400 |
| 2026-06-24 | 46.72 | $19.10 | 129800 |
| 2026-06-23 | 47.99 | $19.20 | 183700 |
| 2026-06-22 | 53.22 | $19.58 | 147300 |
| 2026-06-18 | 51.09 | $19.42 | 208200 |
| 2026-06-17 | 53.40 | $19.58 | 86229 |
| 2026-06-16 | 56.76 | $19.80 | 75900 |
| 2026-06-15 | 55.92 | $19.73 | 97202 |
| 2026-06-12 | 57.28 | $19.82 | 130100 |
| 2026-06-11 | 55.45 | $19.66 | 153722 |
| 2026-06-10 | 48.24 | $19.11 | 86900 |
| 2026-06-09 | 51.55 | $19.34 | 169122 |
| 2026-06-08 | 50.28 | $19.25 | 92327 |
| 2026-06-05 | 49.44 | $19.19 | 69600 |
| 2026-06-04 | 56.90 | $19.68 | 73000 |
| 2026-06-03 | 53.79 | $19.45 | 95607 |
| 2026-06-02 | 57.75 | $19.68 | 84200 |
| 2026-06-01 | 57.10 | $19.63 | 122100 |
| 2026-05-29 | 57.10 | $19.63 | 144504 |
| 2026-05-28 | 56.98 | $19.62 | 103806 |
| 2026-05-27 | 58.69 | $19.73 | 73648 |
| 2026-05-26 | 61.40 | $19.90 | 73643 |
| 2026-05-22 | 58.96 | $19.67 | 58645 |
| 2026-05-21 | 61.20 | $19.81 | 102400 |
| 2026-05-20 | 59.86 | $19.68 | 185734 |
| 2026-05-19 | 56.21 | $19.35 | 104800 |
| 2026-05-18 | 60.14 | $19.60 | 115915 |
| 2026-05-15 | 55.53 | $19.21 | 86609 |
| 2026-05-14 | 59.92 | $19.47 | 79700 |
| 2026-05-13 | 59.57 | $19.44 | 133447 |
| 2026-05-12 | 58.54 | $19.35 | 137726 |
| 2026-05-11 | 61.18 | $19.51 | 155110 |
| 2026-05-08 | 60.54 | $19.45 | 70930 |
| 2026-05-07 | 57.58 | $19.18 | 119422 |
| 2026-05-06 | 62.18 | $19.46 | 305600 |
| 2026-05-05 | 57.97 | $19.09 | 133700 |
| 2026-05-04 | 54.02 | $18.79 | 92441 |
| 2026-05-01 | 58.55 | $19.05 | 159700 |
| 2026-04-30 | 58.16 | $19.02 | 56300 |
| 2026-04-29 | 52.76 | $18.63 | 100000 |
| 2026-04-28 | 57.26 | $18.88 | 74831 |
| 2026-04-27 | 57.82 | $18.91 | 86313 |
| 2026-04-24 | 57.56 | $18.89 | 170300 |
| 2026-04-23 | 56.26 | $18.79 | 154228 |
| 2026-04-22 | 59.74 | $18.99 | 158027 |
| 2026-04-21 | 59.62 | $18.98 | 142246 |
| 2026-04-20 | 64.11 | $19.23 | 348123 |
| 2026-04-17 | 65.99 | $19.33 | 119500 |
| 2026-04-16 | 63.98 | $19.13 | 347900 |
| 2026-04-15 | 64.16 | $19.14 | 304100 |
| 2026-04-14 | 64.33 | $19.15 | 176512 |
| 2026-04-13 | 62.71 | $18.98 | 198340 |
| 2026-04-10 | 60.40 | $18.75 | 139709 |
| 2026-04-09 | 61.34 | $18.81 | 203301 |
| 2026-04-08 | 60.67 | $18.74 | 163300 |
| 2026-04-07 | 55.22 | $18.23 | 142300 |
| 2026-04-06 | 54.51 | $18.17 | 178639 |
| 2026-04-02 | 52.13 | $17.97 | 234415 |
| 2026-04-01 | 52.79 | $18.02 | 136861 |
| 2026-03-31 | 50.29 | $17.81 | 291800 |
| 2026-03-30 | 41.78 | $17.20 | 182100 |
| 2026-03-27 | 40.35 | $17.11 | 101595 |
| 2026-03-26 | 41.31 | $17.20 | 110134 |
| 2026-03-25 | 44.82 | $17.51 | 110400 |
| 2026-03-24 | 40.49 | $17.23 | 203306 |
| 2026-03-23 | 42.77 | $17.43 | 245500 |
| 2026-03-20 | 39.36 | $17.22 | 220100 |
| 2026-03-19 | 46.20 | $17.77 | 198859 |
| 2026-03-18 | 43.49 | $17.61 | 228107 |
| 2026-03-17 | 46.85 | $17.85 | 225300 |
| 2026-03-16 | 43.75 | $17.67 | 102712 |
| 2026-03-13 | 36.95 | $17.32 | 171011 |
| 2026-03-12 | 38.73 | $17.46 | 221706 |
| 2026-03-11 | 43.73 | $17.81 | 151700 |
| 2026-03-10 | 42.93 | $17.77 | 129523 |
| 2026-03-09 | 42.15 | $17.73 | 638300 |
| 2026-03-06 | 42.15 | $17.73 | 378500 |
| 2026-03-05 | 42.68 | $17.77 | 493300 |
| 2026-03-04 | 47.31 | $18.10 | 418700 |
| 2026-03-03 | 45.26 | $17.98 | 580912 |
| 2026-03-02 | 54.12 | $18.51 | 343479 |
| 2026-02-27 | 58.87 | $18.74 | 298119 |
| 2026-02-26 | 63.72 | $18.95 | 242900 |
| 2026-02-25 | 63.44 | $18.93 | 193000 |
| 2026-02-24 | 60.33 | $18.71 | 252038 |
| 2026-02-23 | 59.74 | $18.67 | 361516 |
| 2026-02-20 | 63.33 | $18.83 | 237000 |
| 2026-02-19 | 60.66 | $18.64 | 144400 |
| 2026-02-18 | 60.88 | $18.65 | 421100 |
| 2026-02-17 | 60.33 | $18.61 | 343900 |
| 2026-02-13 | 58.09 | $18.45 | 739400 |
| 2026-02-12 | 59.90 | $18.54 | 2.0M |
| 2026-02-11 | 64.34 | $18.75 | 605400 |
| 2026-02-10 | 63.23 | $18.66 | 906000 |
| 2026-02-09 | 65.60 | $18.77 | 940400 |
| 2026-02-06 | 63.85 | $18.62 | 440009 |
| 2026-02-05 | 58.78 | $18.24 | 482119 |
| 2026-02-04 | 68.36 | $18.64 | 343200 |
| 2026-02-03 | 67.99 | $18.61 | 529325 |
| 2026-02-02 | 66.49 | $18.49 | 244400 |
| 2026-01-30 | 64.80 | $18.36 | 262700 |
| 2026-01-29 | 73.79 | $18.69 | 362149 |
| 2026-01-28 | 71.39 | $18.48 | 285100 |
| 2026-01-27 | 73.21 | $18.54 | 384501 |
| 2026-01-26 | 68.21 | $18.15 | 233600 |
| 2026-01-23 | 66.21 | $18.02 | 326630 |
| 2026-01-22 | 64.92 | $17.94 | 273111 |
| 2026-01-21 | 62.72 | $17.81 | 316836 |
| 2026-01-20 | 58.34 | $17.58 | 618965 |
| 2026-01-16 | 63.59 | $17.75 | 332948 |
| 2026-01-15 | 62.65 | $17.70 | 186500 |
| 2026-01-14 | 66.22 | $17.81 | 216533 |
| 2026-01-13 | 63.33 | $17.65 | 180200 |
| 2026-01-12 | 65.66 | $17.72 | 249500 |
| 2026-01-09 | 63.47 | $17.60 | 205147 |
| 2026-01-08 | 63.80 | $17.61 | 394400 |
| 2026-01-07 | 63.62 | $17.60 | 249200 |
| 2026-01-06 | 71.52 | $17.84 | 396300 |
| 2026-01-05 | 72.23 | $17.86 | 403600 |
| 2026-01-02 | 71.42 | $17.80 | 708900 |
| 2025-12-31 | 66.84 | $17.50 | 193410 |
| 2025-12-30 | 68.94 | $17.56 | 357505 |
| 2025-12-29 | 66.96 | $17.44 | 276831 |
| 2025-12-26 | 69.77 | $17.52 | 221701 |
| 2025-12-24 | 69.16 | $17.48 | 123033 |
| 2025-12-23 | 68.70 | $17.45 | 389132 |
| 2025-12-22 | 67.81 | $17.39 | 438700 |
| 2025-12-19 | 65.11 | $17.22 | 301105 |
| 2025-12-18 | 63.39 | $17.12 | 287500 |
| 2025-12-17 | 63.22 | $17.11 | 306198 |
| 2025-12-16 | 62.21 | $17.05 | 320100 |
| 2025-12-15 | 61.88 | $17.03 | 307853 |
| 2025-12-12 | 59.52 | $16.89 | 374545 |
| 2025-12-11 | 68.77 | $17.21 | 473444 |
| 2025-12-10 | 65.42 | $17.00 | 390200 |
| 2025-12-09 | 61.49 | $16.79 | 156800 |
| 2025-12-08 | 62.13 | $16.81 | 140914 |
| 2025-12-05 | 61.56 | $16.78 | 107500 |
| 2025-12-04 | 61.19 | $16.76 | 88100 |
| 2025-12-03 | 60.66 | $16.73 | 481809 |
| 2025-12-02 | 60.31 | $16.71 | 176804 |
| 2025-12-01 | 57.82 | $16.57 | 91038 |
| 2025-11-28 | 57.82 | $16.57 | 30518 |
| 2025-11-26 | 56.60 | $16.50 | 115945 |
| 2025-11-25 | 52.88 | $16.30 | 113503 |
| 2025-11-24 | 46.08 | $15.99 | 111912 |
| 2025-11-21 | 47.55 | $16.06 | 117374 |
| 2025-11-20 | 41.17 | $15.81 | 182300 |
| 2025-11-19 | 46.31 | $16.05 | 115100 |
| 2025-11-18 | 48.21 | $16.13 | 182361 |
| 2025-11-17 | 53.43 | $16.33 | 180734 |
| 2025-11-14 | 59.90 | $16.54 | 108500 |
| 2025-11-13 | 62.64 | $16.62 | 218700 |
| 2025-11-12 | 62.43 | $16.61 | 173713 |
| 2025-11-11 | 61.23 | $16.55 | 123219 |
| 2025-11-10 | 59.14 | $16.45 | 215839 |
| 2025-11-07 | 55.76 | $16.30 | 321913 |
| 2025-11-06 | 51.98 | $16.15 | 119949 |
| 2025-11-05 | 51.72 | $16.14 | 161000 |
| 2025-11-04 | 47.07 | $15.97 | 158409 |
| 2025-11-03 | 52.12 | $16.15 | 269200 |
| 2025-10-31 | 51.29 | $16.12 | 143215 |
| 2025-10-30 | 53.03 | $16.18 | 90400 |
| 2025-10-29 | 55.11 | $16.25 | 105524 |
| 2025-10-28 | 56.61 | $16.30 | 209646 |
| 2025-10-27 | 56.38 | $16.29 | 95836 |
| 2025-10-24 | 53.14 | $16.15 | 94600 |
| 2025-10-23 | 52.66 | $16.13 | 84347 |
| 2025-10-22 | 47.58 | $15.93 | 192720 |
| 2025-10-21 | 43.25 | $15.78 | 244900 |
| 2025-10-20 | 46.41 | $15.91 | 100944 |
| 2025-10-17 | 47.16 | $15.94 | 73539 |
| 2025-10-16 | 48.67 | $16.00 | 301100 |
| 2025-10-15 | 48.15 | $15.98 | 120718 |
| 2025-10-14 | 48.86 | $16.01 | 1.0M |
| 2025-10-13 | 47.13 | $15.94 | 118810 |
| 2025-10-10 | 42.65 | $15.77 | 284418 |
| 2025-10-09 | 46.14 | $15.93 | 199755 |
| 2025-10-08 | 49.51 | $16.07 | 225700 |
| 2025-10-07 | 48.75 | $16.04 | 170300 |
| 2025-10-06 | 51.98 | $16.17 | 204031 |
| 2025-10-03 | 53.27 | $16.22 | 446500 |
| 2025-10-02 | 50.96 | $16.12 | 522700 |
| 2025-10-01 | 53.74 | $16.23 | 558400 |
| 2025-09-30 | 51.93 | $16.15 | 780149 |
| 2025-09-29 | 49.83 | $16.06 | 1.1M |
| 2025-09-26 | 50.53 | $16.09 | 2.5M |
| 2025-09-25 | 46.74 | $15.93 | 924100 |
| 2025-09-24 | 55.28 | $16.27 | 97000 |
| 2025-09-23 | 55.28 | $16.27 | 258600 |
| 2025-09-22 | 54.62 | $16.24 | 160432 |
| 2025-09-19 | 51.93 | $16.12 | 288435 |
| 2025-09-18 | 54.76 | $16.23 | 175700 |
| 2025-09-17 | 55.81 | $16.27 | 207000 |
| 2025-09-16 | 58.48 | $16.37 | 221407 |
| 2025-09-15 | 60.40 | $16.44 | 193400 |
| 2025-09-12 | 56.52 | $16.24 | 197600 |
| 2025-09-11 | 56.79 | $16.25 | 380100 |
| 2025-09-10 | 52.58 | $16.05 | 255612 |
| 2025-09-09 | 52.36 | $16.04 | 142705 |
| 2025-09-08 | 54.03 | $16.11 | 167434 |
| 2025-09-05 | 51.51 | $15.99 | 147026 |
| 2025-09-04 | 51.09 | $15.97 | 278500 |
| 2025-09-03 | 47.84 | $15.82 | 264800 |
| 2025-09-02 | 48.04 | $15.83 | 247307 |
| 2025-08-29 | 51.78 | $16.01 | 223300 |
| 2025-08-28 | 53.54 | $16.09 | 214409 |
| 2025-08-27 | 54.65 | $16.14 | 357707 |
| 2025-08-26 | 59.29 | $16.34 | 447772 |
| 2025-08-25 | 61.27 | $16.42 | 178341 |
| 2025-08-22 | 68.01 | $16.67 | 301700 |
| 2025-08-21 | 63.77 | $16.39 | 553300 |
| 2025-08-20 | 64.65 | $16.42 | 398500 |
| 2025-08-19 | 62.54 | $16.29 | 372400 |
| 2025-08-18 | 62.21 | $16.27 | 274719 |
| 2025-08-15 | 67.27 | $16.45 | 164428 |
| 2025-08-14 | 66.40 | $16.39 | 434600 |
| 2025-08-13 | 66.40 | $16.39 | 274100 |
| 2025-08-12 | 63.97 | $16.22 | 187613 |
| 2025-08-11 | 60.61 | $16.01 | 220137 |
| 2025-08-08 | 60.28 | $15.99 | 209568 |
| 2025-08-07 | 58.08 | $15.86 | 352949 |
| 2025-08-06 | 54.60 | $15.67 | 532508 |
| 2025-08-05 | 52.21 | $15.55 | 210610 |
| 2025-08-04 | 50.99 | $15.49 | 160920 |
| 2025-08-01 | 45.96 | $15.26 | 847605 |
| 2025-07-31 | 47.16 | $15.32 | 447711 |
| 2025-07-30 | 48.36 | $15.38 | 308348 |
| 2025-07-29 | 55.01 | $15.68 | 391300 |
| 2025-07-28 | 54.21 | $15.64 | 388100 |
| 2025-07-25 | 62.65 | $15.96 | 154612 |
| 2025-07-24 | 63.24 | $15.98 | 167400 |
| 2025-07-23 | 67.74 | $16.13 | 210832 |
| 2025-07-22 | 62.10 | $15.80 | 257107 |
| 2025-07-21 | 59.00 | $15.65 | 642400 |
| 2025-07-18 | 56.29 | $15.53 | 181700 |
| 2025-07-17 | 54.87 | $15.47 | 326100 |
| 2025-07-16 | 55.73 | $15.50 | 406300 |
| 2025-07-15 | 52.17 | $15.35 | 438014 |
| 2025-07-14 | 60.48 | $15.62 | 384300 |
| 2025-07-11 | 61.52 | $15.65 | 285600 |
| 2025-07-10 | 63.23 | $15.70 | 317600 |
| 2025-07-09 | 64.60 | $15.74 | 260346 |
| 2025-07-08 | 61.64 | $15.59 | 268200 |
| 2025-07-07 | 57.36 | $15.40 | 424100 |
| 2025-07-03 | 64.16 | $15.59 | 159407 |
| 2025-07-02 | 63.29 | $15.55 | 287811 |
| 2025-07-01 | 62.87 | $15.53 | 430000 |
| 2025-06-30 | 63.22 | $15.54 | 737647 |
| 2025-06-27 | 62.01 | $15.48 | 399545 |
| 2025-06-26 | 58.80 | $15.33 | 600209 |
| 2025-06-25 | 62.83 | $15.45 | 532530 |
| 2025-06-24 | 65.69 | $15.53 | 535900 |
| 2025-06-23 | 63.10 | $15.40 | 471700 |
| 2025-06-20 | 60.49 | $15.28 | 557800 |
| 2025-06-18 | 63.70 | $15.37 | 329108 |
| 2025-06-17 | 62.65 | $15.32 | 611805 |
| 2025-06-16 | 67.47 | $15.45 | 359957 |
| 2025-06-13 | 67.28 | $15.44 | 242700 |
| 2025-06-12 | 69.52 | $15.50 | 1.7M |
| 2025-06-11 | 66.91 | $15.35 | 480068 |
| 2025-06-10 | 68.39 | $15.39 | 267900 |
| 2025-06-09 | 68.39 | $15.39 | 292000 |
| 2025-06-06 | 67.41 | $15.33 | 863000 |
| 2025-06-05 | 67.41 | $15.33 | 714829 |
| 2025-06-04 | 66.79 | $15.29 | 959700 |
| 2025-06-03 | 66.34 | $15.26 | 533900 |
| 2025-06-02 | 72.65 | $15.46 | 523011 |
| 2025-05-30 | 69.01 | $15.20 | 499901 |
| 2025-05-29 | 70.38 | $15.24 | 310844 |
| 2025-05-28 | 68.29 | $15.10 | 313509 |
| 2025-05-27 | 71.37 | $15.19 | 443736 |
| 2025-05-23 | 71.09 | $15.17 | 626942 |
| 2025-05-22 | 71.75 | $15.19 | 490933 |
| 2025-05-21 | 71.75 | $15.19 | 656200 |
| 2025-05-20 | 72.96 | $15.23 | 1.7M |
| 2025-05-19 | 71.47 | $15.10 | 314639 |
| 2025-05-16 | 69.37 | $14.93 | 281800 |
| 2025-05-15 | 68.73 | $14.88 | 513000 |
| 2025-05-14 | 67.16 | $14.76 | 376100 |
| 2025-05-13 | 66.22 | $14.69 | 744900 |
| 2025-05-12 | 64.71 | $14.58 | 812738 |
| 2025-05-09 | 65.73 | $14.62 | 1.0M |
| 2025-05-08 | 64.40 | $14.52 | 886640 |
| 2025-05-07 | 65.36 | $14.56 | 466400 |
| 2025-05-06 | 66.78 | $14.62 | 426400 |
| 2025-05-05 | 65.84 | $14.54 | 473669 |
| 2025-05-02 | 65.61 | $14.52 | 696595 |
| 2025-05-01 | 63.75 | $14.36 | 1.1M |
| 2025-04-30 | 63.39 | $14.33 | 1.3M |
| 2025-04-29 | 66.25 | $14.47 | 3.7M |
| 2025-04-28 | 65.94 | $14.44 | 266536 |
| 2025-04-25 | 64.04 | $14.26 | 325500 |
| 2025-04-24 | 63.83 | $14.24 | 307505 |
| 2025-04-23 | 61.79 | $14.05 | 340202 |
| 2025-04-22 | 61.68 | $14.04 | 478937 |
| 2025-04-21 | 58.07 | $13.72 | 645000 |
| 2025-04-17 | 59.06 | $13.78 | 375420 |
| 2025-04-16 | 56.60 | $13.57 | 362002 |
| 2025-04-15 | 56.12 | $13.53 | 2.2M |
| 2025-04-14 | 54.46 | $13.39 | 158400 |
| 2025-04-11 | 52.63 | $13.24 | 124433 |
| 2025-04-10 | 46.34 | $12.78 | 208142 |
| 2025-04-09 | 48.75 | $12.96 | 391105 |
| 2025-04-08 | 32.49 | $12.08 | 230000 |
| 2025-04-07 | 33.28 | $12.15 | 379413 |
| 2025-04-04 | 35.66 | $12.35 | 750148 |
| 2025-04-03 | 55.69 | $13.41 | 348700 |
| 2025-04-02 | 62.99 | $13.64 | 474774 |
| 2025-04-01 | 61.96 | $13.59 | 198220 |
| 2025-03-31 | 61.55 | $13.57 | 235235 |
| 2025-03-28 | 64.50 | $13.66 | 127910 |
| 2025-03-27 | 66.51 | $13.72 | 117512 |
| 2025-03-26 | 68.20 | $13.77 | 146400 |
| 2025-03-25 | 71.29 | $13.86 | 406302 |
| 2025-03-24 | 69.99 | $13.77 | 143415 |
| 2025-03-21 | 68.96 | $13.70 | 119126 |
| 2025-03-20 | 70.95 | $13.76 | 181658 |
| 2025-03-19 | 77.29 | $13.94 | 198148 |
| 2025-03-18 | 77.29 | $13.94 | 466022 |
| 2025-03-17 | 75.77 | $13.80 | 592000 |
| 2025-03-14 | 74.62 | $13.70 | 399673 |
| 2025-03-13 | 71.24 | $13.44 | 1.4M |
| 2025-03-12 | 73.02 | $13.49 | 219745 |
| 2025-03-11 | 72.76 | $13.47 | 323200 |
| 2025-03-10 | 72.63 | $13.46 | 612216 |
| 2025-03-07 | 80.69 | $13.69 | 362500 |
| 2025-03-06 | 77.37 | $13.37 | 330104 |
| 2025-03-05 | 77.37 | $13.37 | 343900 |
| 2025-03-04 | 73.37 | $13.06 | 252441 |
| 2025-03-03 | 72.32 | $12.99 | 123215 |
| 2025-02-28 | 69.19 | $12.80 | 85027 |
| 2025-02-27 | 69.19 | $12.80 | 55706 |
| 2025-02-26 | 73.12 | $12.90 | 95820 |
| 2025-02-25 | 72.68 | $12.87 | 325536 |
| 2025-02-24 | 67.82 | $12.58 | 111621 |
| 2025-02-21 | 67.05 | $12.54 | 62600 |
| 2025-02-20 | 69.01 | $12.59 | 81817 |
| 2025-02-19 | 66.99 | $12.48 | 68508 |
| 2025-02-18 | 70.55 | $12.57 | 190444 |
| 2025-02-14 | 67.65 | $12.41 | 50500 |
| 2025-02-13 | 67.27 | $12.39 | 17700 |
| 2025-02-12 | 66.90 | $12.37 | 96044 |
| 2025-02-11 | 64.80 | $12.26 | 34100 |
| 2025-02-10 | 62.55 | $12.15 | 28000 |
| 2025-02-07 | 60.36 | $12.05 | 197400 |
| 2025-02-06 | 63.17 | $12.13 | 65900 |
| 2025-02-05 | 60.79 | $12.02 | 44722 |
| 2025-02-04 | 58.72 | $11.93 | 62800 |
| 2025-02-03 | 53.82 | $11.74 | 50000 |
| 2025-01-31 | 61.06 | $11.94 | 77700 |
| 2025-01-30 | 64.35 | $12.02 | 62700 |
| 2025-01-29 | 62.68 | $11.95 | 75930 |
| 2025-01-28 | 62.44 | $11.94 | 61014 |
| 2025-01-27 | 62.21 | $11.93 | 125030 |
| 2025-01-24 | 59.88 | $11.83 | 55322 |
| 2025-01-23 | 58.91 | $11.79 | 38821 |
| 2025-01-22 | 56.95 | $11.71 | 28653 |
| 2025-01-21 | 58.61 | $11.76 | 108000 |
| 2025-01-17 | 52.24 | $11.52 | 128036 |
| 2025-01-16 | 51.36 | $11.49 | 125100 |
| 2025-01-15 | 49.88 | $11.44 | 39200 |
| 2025-01-14 | 43.34 | $11.24 | 127600 |
| 2025-01-13 | 39.20 | $11.13 | 59000 |
| 2025-01-10 | 37.21 | $11.08 | 94412 |
| 2025-01-08 | 41.03 | $11.23 | 45200 |
| 2025-01-07 | 44.49 | $11.35 | 103100 |
| 2025-01-06 | 46.03 | $11.40 | 76900 |
| 2025-01-03 | 41.83 | $11.29 | 78500 |
| 2025-01-02 | 38.52 | $11.21 | 71000 |
| 2024-12-31 | 39.86 | $11.26 | 76536 |
| 2024-12-30 | 39.05 | $11.24 | 134400 |
| 2024-12-27 | 39.82 | $11.27 | 67511 |
| 2024-12-26 | 39.82 | $11.27 | 80014 |
| 2024-12-24 | 39.82 | $11.27 | 90200 |
| 2024-12-23 | 37.00 | $11.19 | 109802 |
| 2024-12-20 | 34.45 | $11.12 | 134746 |
| 2024-12-19 | 32.59 | $11.07 | 71206 |
| 2024-12-18 | 32.77 | $11.08 | 117800 |
| 2024-12-17 | 37.37 | $11.32 | 76332 |
| 2024-12-16 | 40.28 | $11.45 | 121217 |
| 2024-12-13 | 41.46 | $11.50 | 58400 |
| 2024-12-12 | 47.54 | $11.73 | 49600 |
| 2024-12-11 | 52.29 | $11.88 | 55500 |
| 2024-12-10 | 52.63 | $11.89 | 83231 |
| 2024-12-09 | 52.95 | $11.90 | 61800 |
| 2024-12-06 | 52.67 | $11.89 | 47300 |
| 2024-12-05 | 54.17 | $11.94 | 47646 |
| 2024-12-04 | 48.31 | $11.73 | 50800 |
| 2024-12-03 | 45.47 | $11.64 | 94100 |
| 2024-12-02 | 45.73 | $11.65 | 39344 |
| 2024-11-29 | 47.03 | $11.70 | 28900 |
| 2024-11-27 | 43.02 | $11.57 | 63200 |
| 2024-11-26 | 39.68 | $11.47 | 115905 |
| 2024-11-25 | 42.27 | $11.58 | 58219 |
| 2024-11-22 | 39.55 | $11.50 | 70600 |
| 2024-11-21 | 41.16 | $11.57 | 23500 |
| 2024-11-20 | 42.58 | $11.63 | 45831 |
| 2024-11-19 | 43.05 | $11.65 | 20732 |
| 2024-11-18 | 42.75 | $11.64 | 52923 |
| 2024-11-15 | 39.74 | $11.54 | 38535 |
| 2024-11-14 | 35.55 | $11.41 | 35400 |
| 2024-11-13 | 33.88 | $11.36 | 30500 |
| 2024-11-12 | 35.27 | $11.44 | 28300 |
| 2024-11-11 | 39.53 | $11.66 | 48602 |
| 2024-11-08 | 39.53 | $11.66 | 40600 |
| 2024-11-07 | 44.11 | $11.87 | 36549 |
| 2024-11-06 | 40.02 | $11.74 | 40106 |
| 2024-11-05 | 49.23 | $12.09 | 42117 |
| 2024-11-04 | 46.91 | $12.02 | 88643 |
| 2024-11-01 | 41.86 | $11.88 | 94800 |
| 2024-10-31 | 41.09 | $11.86 | 34800 |
| 2024-10-30 | 42.69 | $11.92 | 23600 |
| 2024-10-29 | 43.76 | $11.96 | 13427 |
| 2024-10-28 | 46.54 | $12.06 | 28700 |
| 2024-10-25 | 42.37 | $11.94 | 24833 |
| 2024-10-24 | 44.57 | $12.02 | 12546 |
| 2024-10-23 | 41.69 | $11.94 | 33100 |
| 2024-10-22 | 44.14 | $12.03 | 28212 |
| 2024-10-21 | 45.56 | $12.08 | 42900 |
| 2024-10-18 | 50.14 | $12.23 | 67332 |
| 2024-10-17 | 45.26 | $12.09 | 24800 |
| 2024-10-16 | 45.56 | $12.10 | 29321 |
| 2024-10-15 | 43.78 | $12.05 | 34000 |
| 2024-10-14 | 45.77 | $12.12 | 45048 |
| 2024-10-11 | 44.40 | $12.08 | 48700 |
| 2024-10-10 | 42.67 | $12.03 | 22926 |
| 2024-10-09 | 42.92 | $12.04 | 24046 |
| 2024-10-08 | 43.66 | $12.07 | 21133 |
| 2024-10-07 | 44.88 | $12.12 | 31800 |
| 2024-10-04 | 46.62 | $12.19 | 23012 |
| 2024-10-03 | 43.35 | $12.08 | 33512 |
| 2024-10-02 | 47.64 | $12.25 | 20800 |
| 2024-10-01 | 49.85 | $12.33 | 72211 |
| 2024-09-30 | 53.69 | $12.46 | 30900 |
| 2024-09-27 | 56.22 | $12.54 | 44300 |
| 2024-09-26 | 56.22 | $12.54 | 42000 |
| 2024-09-25 | 54.28 | $12.46 | 27700 |
| 2024-09-24 | 59.63 | $12.63 | 15528 |
| 2024-09-23 | 56.51 | $12.50 | 25300 |
| 2024-09-20 | 55.51 | $12.46 | 36208 |
| 2024-09-19 | 59.07 | $12.57 | 27635 |
| 2024-09-18 | 55.36 | $12.42 | 12900 |
| 2024-09-17 | 56.01 | $12.44 | 25533 |
| 2024-09-16 | 56.63 | $12.46 | 43200 |
| 2024-09-13 | 53.42 | $12.33 | 23000 |
| 2024-09-12 | 50.47 | $12.22 | 17345 |
| 2024-09-11 | 49.93 | $12.20 | 71100 |
| 2024-09-10 | 46.56 | $12.08 | 22301 |
| 2024-09-09 | 50.31 | $12.22 | 26644 |
| 2024-09-06 | 49.48 | $12.19 | 56027 |
| 2024-09-05 | 55.98 | $12.41 | 43200 |
| 2024-09-04 | 53.88 | $12.33 | 26338 |
| 2024-09-03 | 52.82 | $12.29 | 30100 |
| 2024-08-30 | 59.69 | $12.50 | 123309 |
| 2024-08-29 | 60.40 | $12.52 | 34326 |
| 2024-08-28 | 60.18 | $12.51 | 99300 |
| 2024-08-27 | 62.55 | $12.58 | 29000 |
| 2024-08-26 | 61.52 | $12.53 | 40448 |
| 2024-08-23 | 61.84 | $12.54 | 22600 |
| 2024-08-22 | 58.54 | $12.38 | 18600 |
| 2024-08-21 | 59.15 | $12.40 | 52500 |
| 2024-08-20 | 56.12 | $12.26 | 68119 |
| 2024-08-19 | 58.17 | $12.33 | 30300 |
| 2024-08-16 | 54.81 | $12.18 | 21118 |
| 2024-08-15 | 53.14 | $12.11 | 60300 |
| 2024-08-14 | 50.41 | $12.00 | 40934 |
| 2024-08-13 | 48.87 | $11.94 | 34200 |
| 2024-08-12 | 45.07 | $11.80 | 37604 |
| 2024-08-09 | 43.66 | $11.75 | 25641 |
| 2024-08-08 | 41.65 | $11.68 | 54636 |
| 2024-08-07 | 37.75 | $11.55 | 34600 |
| 2024-08-06 | 36.19 | $11.50 | 80600 |
| 2024-08-05 | 34.95 | $11.46 | 82730 |
| 2024-08-02 | 41.91 | $11.82 | 30410 |
| 2024-08-01 | 43.75 | $11.90 | 50543 |
| 2024-07-31 | 54.19 | $12.27 | 32308 |
| 2024-07-30 | 52.74 | $12.22 | 55829 |
| 2024-07-29 | 52.46 | $12.21 | 28932 |
| 2024-07-26 | 53.07 | $12.23 | 21826 |
| 2024-07-25 | 49.14 | $12.09 | 15900 |
| 2024-07-24 | 47.65 | $12.04 | 38204 |
| 2024-07-23 | 49.58 | $12.11 | 32017 |
| 2024-07-22 | 51.86 | $12.19 | 39814 |
| 2024-07-19 | 48.48 | $12.07 | 16300 |
| 2024-07-18 | 49.87 | $12.12 | 34800 |
| 2024-07-17 | 50.14 | $12.13 | 44743 |
| 2024-07-16 | 49.88 | $12.12 | 53400 |
| 2024-07-15 | 49.38 | $12.10 | 12300 |
| 2024-07-12 | 51.07 | $12.17 | 23034 |
| 2024-07-11 | 49.67 | $12.11 | 72400 |
| 2024-07-10 | 48.01 | $12.04 | 28648 |
| 2024-07-09 | 44.80 | $11.91 | 41738 |
| 2024-07-08 | 46.48 | $11.99 | 62048 |
| 2024-07-05 | 48.41 | $12.08 | 29800 |
| 2024-07-03 | 46.78 | $12.01 | 34200 |
| 2024-07-02 | 43.10 | $11.86 | 27743 |
| 2024-07-01 | 43.48 | $11.88 | 32223 |
| 2024-06-28 | 39.14 | $11.71 | 72300 |
| 2024-06-27 | 38.34 | $11.68 | 32738 |
| 2024-06-26 | 46.16 | $12.09 | 41900 |
| 2024-06-25 | 48.21 | $12.18 | 34109 |
| 2024-06-24 | 49.84 | $12.25 | 174400 |
| 2024-06-21 | 45.04 | $12.06 | 34600 |
| 2024-06-20 | 47.30 | $12.16 | 80700 |
| 2024-06-18 | 45.21 | $12.08 | 27338 |
| 2024-06-17 | 43.88 | $12.03 | 36200 |
| 2024-06-14 | 39.73 | $11.88 | 104815 |
| 2024-06-13 | 42.95 | $12.04 | 24808 |
| 2024-06-12 | 47.53 | $12.24 | 60800 |
| 2024-06-11 | 45.02 | $12.15 | 32736 |
| 2024-06-10 | 50.93 | $12.38 | 20600 |
| 2024-06-07 | 52.93 | $12.45 | 34100 |
| 2024-06-06 | 59.27 | $12.65 | 37541 |
| 2024-06-05 | 57.58 | $12.58 | 166900 |
| 2024-06-04 | 58.57 | $12.61 | 31900 |
| 2024-06-03 | 64.16 | $12.77 | 72000 |
| 2024-05-31 | 61.55 | $12.65 | 141200 |
| 2024-05-30 | 59.93 | $12.58 | 31322 |
| 2024-05-29 | 56.71 | $12.45 | 25400 |
| 2024-05-28 | 63.82 | $12.64 | 34523 |
| 2024-05-24 | 63.13 | $12.61 | 56700 |
| 2024-05-23 | 59.16 | $12.45 | 35715 |
| 2024-05-22 | 65.89 | $12.61 | 31633 |
| 2024-05-21 | 72.77 | $12.75 | 38818 |
| 2024-05-20 | 72.38 | $12.73 | 74900 |
| 2024-05-17 | 72.38 | $12.73 | 81200 |
| 2024-05-16 | 71.45 | $12.68 | 24900 |
| 2024-05-15 | 72.38 | $12.70 | 118800 |
| 2024-05-14 | 70.76 | $12.61 | 140644 |
| 2024-05-13 | 68.43 | $12.49 | 93900 |
| 2024-05-10 | 66.97 | $12.42 | 38100 |
| 2024-05-09 | 66.33 | $12.39 | 16000 |
| 2024-05-08 | 64.61 | $12.31 | 11900 |
| 2024-05-07 | 65.41 | $12.33 | 64100 |
| 2024-05-06 | 63.71 | $12.25 | 31000 |
| 2024-05-03 | 60.49 | $12.11 | 74700 |
| 2024-05-02 | 58.23 | $12.02 | 195311 |
| 2024-05-01 | 53.44 | $11.85 | 26618 |
| 2024-04-30 | 54.13 | $11.87 | 27800 |
| 2024-04-29 | 60.05 | $12.03 | 55600 |
| 2024-04-26 | 58.15 | $11.96 | 43300 |
| 2024-04-25 | 55.87 | $11.88 | 25500 |
| 2024-04-24 | 55.87 | $11.88 | 41600 |
| 2024-04-23 | 59.92 | $11.99 | 41200 |
| 2024-04-22 | 55.77 | $11.84 | 25100 |
| 2024-04-19 | 52.32 | $11.73 | 30108 |
| 2024-04-18 | 49.96 | $11.66 | 51400 |
| 2024-04-17 | 48.93 | $11.63 | 377623 |
| 2024-04-16 | 45.38 | $11.53 | 32900 |
| 2024-04-15 | 51.13 | $11.70 | 33200 |
| 2024-04-12 | 51.86 | $11.72 | 27640 |
| 2024-04-11 | 59.58 | $11.91 | 42700 |
| 2024-04-10 | 61.88 | $11.96 | 48600 |
| 2024-04-09 | 67.85 | $12.08 | 36400 |
| 2024-04-08 | 69.99 | $12.12 | 30920 |
| 2024-04-05 | 67.30 | $12.01 | 19907 |
| 2024-04-04 | 66.52 | $11.98 | 71000 |
| 2024-04-03 | 66.52 | $11.98 | 26200 |
| 2024-04-02 | 60.92 | $11.78 | 46243 |
| 2024-04-01 | 62.40 | $11.81 | 36335 |
| 2024-03-28 | 63.39 | $11.83 | 38607 |
| 2024-03-27 | 62.26 | $11.79 | 21601 |
| 2024-03-26 | 59.91 | $11.71 | 27400 |
| 2024-03-25 | 56.37 | $11.60 | 29712 |
| 2024-03-22 | 54.28 | $11.54 | 15200 |
| 2024-03-21 | 55.55 | $11.57 | 29406 |
| 2024-03-20 | 60.94 | $11.69 | 31300 |
| 2024-03-19 | 55.85 | $11.54 | 91647 |
| 2024-03-18 | 53.55 | $11.48 | 46509 |
| 2024-03-15 | 54.45 | $11.50 | 72615 |
| 2024-03-14 | 52.94 | $11.46 | 58600 |
| 2024-03-13 | 56.48 | $11.54 | 211400 |
| 2024-03-12 | 56.13 | $11.53 | 33346 |
| 2024-03-11 | 54.76 | $11.49 | 26600 |
| 2024-03-08 | 53.37 | $11.45 | 47000 |
| 2024-03-07 | 51.97 | $11.41 | 233847 |
| 2024-03-06 | 46.64 | $11.27 | 205504 |
| 2024-03-05 | 43.22 | $11.19 | 40600 |
| 2024-03-04 | 43.22 | $11.19 | 52400 |
| 2024-03-01 | 44.18 | $11.22 | 68200 |
| 2024-02-29 | 43.38 | $11.20 | 37200 |
| 2024-02-28 | 40.14 | $11.12 | 35900 |
| 2024-02-27 | 43.07 | $11.22 | 33719 |
| 2024-02-26 | 42.67 | $11.21 | 31400 |
| 2024-02-23 | 44.44 | $11.27 | 23500 |
| 2024-02-22 | 45.33 | $11.30 | 40004 |
| 2024-02-21 | 43.91 | $11.26 | 42900 |
| 2024-02-20 | 41.74 | $11.20 | 112644 |
| 2024-02-16 | 40.28 | $11.16 | 62013 |
| 2024-02-15 | 41.02 | $11.19 | 31440 |
| 2024-02-14 | 37.79 | $11.10 | 44147 |
| 2024-02-13 | 32.76 | $10.97 | 34736 |
| 2024-02-12 | 37.92 | $11.20 | 31300 |
| 2024-02-09 | 34.51 | $11.12 | 27700 |
| 2024-02-08 | 35.20 | $11.15 | 50000 |
| 2024-02-07 | 39.43 | $11.32 | 50100 |
| 2024-02-06 | 41.68 | $11.40 | 36336 |
| 2024-02-05 | 39.21 | $11.34 | 26000 |
| 2024-02-02 | 43.59 | $11.49 | 59800 |
| 2024-02-01 | 46.55 | $11.58 | 42820 |
| 2024-01-31 | 45.37 | $11.55 | 51316 |
| 2024-01-30 | 46.34 | $11.58 | 42900 |
| 2024-01-29 | 46.97 | $11.60 | 54500 |
| 2024-01-26 | 48.88 | $11.66 | 43200 |
| 2024-01-25 | 46.83 | $11.60 | 31000 |
| 2024-01-24 | 48.68 | $11.66 | 37700 |
| 2024-01-23 | 45.25 | $11.56 | 27400 |
| 2024-01-22 | 46.43 | $11.60 | 19347 |
| 2024-01-19 | 46.72 | $11.61 | 94407 |
| 2024-01-18 | 46.72 | $11.61 | 47000 |
| 2024-01-17 | 45.18 | $11.56 | 30700 |
| 2024-01-16 | 48.09 | $11.67 | 34300 |
| 2024-01-12 | 54.79 | $11.89 | 22037 |
| 2024-01-11 | 53.96 | $11.86 | 46344 |
| 2024-01-10 | 57.65 | $11.97 | 13514 |
| 2024-01-09 | 56.89 | $11.94 | 22230 |
| 2024-01-08 | 61.83 | $12.08 | 29334 |
| 2024-01-05 | 60.19 | $12.01 | 49634 |
| 2024-01-04 | 61.63 | $12.05 | 36228 |
| 2024-01-03 | 58.31 | $11.91 | 54500 |
| 2024-01-02 | 60.81 | $11.98 | 673000 |
| 2023-12-29 | 64.17 | $12.07 | 62113 |
| 2023-12-28 | 64.55 | $12.08 | 194800 |
| 2023-12-27 | 68.36 | $12.18 | 37418 |
| 2023-12-26 | 67.44 | $12.13 | 529804 |
| 2023-12-22 | 65.75 | $12.04 | 29300 |
| 2023-12-21 | 70.79 | $12.17 | 35100 |
| 2023-12-20 | 67.52 | $11.99 | 61000 |
| 2023-12-19 | 72.22 | $12.10 | 12722 |
| 2023-12-18 | 70.82 | $12.02 | 62700 |
| 2023-12-15 | 70.28 | $11.99 | 31900 |
| 2023-12-14 | 72.82 | $12.05 | 54521 |
| 2023-12-13 | 69.51 | $11.86 | 30200 |
| 2023-12-12 | 65.98 | $11.69 | 115711 |
| 2023-12-11 | 65.31 | $11.66 | 11401 |
| 2023-12-08 | 67.42 | $11.71 | 37945 |
| 2023-12-07 | 66.60 | $11.67 | 94945 |
| 2023-12-06 | 63.79 | $11.54 | 43809 |
| 2023-12-05 | 63.34 | $11.52 | 35308 |
| 2023-12-04 | 63.72 | $11.53 | 51232 |
| 2023-12-01 | 67.13 | $11.62 | 23600 |
| 2023-11-30 | 64.08 | $11.47 | 29200 |
| 2023-11-29 | 64.08 | $11.47 | 152700 |
| 2023-11-28 | 62.62 | $11.40 | 87614 |
| 2023-11-27 | 61.78 | $11.36 | 145711 |
| 2023-11-24 | 62.45 | $11.38 | 17200 |
| 2023-11-22 | 58.85 | $11.21 | 37719 |
| 2023-11-21 | 60.47 | $11.26 | 41420 |
| 2023-11-20 | 64.16 | $11.37 | 29218 |
| 2023-11-17 | 62.99 | $11.31 | 30500 |
| 2023-11-16 | 58.72 | $11.11 | 36701 |
| 2023-11-15 | 61.41 | $11.19 | 63700 |
| 2023-11-14 | 60.99 | $11.17 | 36200 |
| 2023-11-13 | 51.93 | $10.81 | 20200 |
| 2023-11-10 | 50.10 | $10.75 | 156900 |
| 2023-11-09 | 47.90 | $10.68 | 46126 |
| 2023-11-08 | 48.19 | $10.69 | 22545 |
| 2023-11-07 | 46.02 | $10.62 | 24200 |
| 2023-11-06 | 49.99 | $10.76 | 36400 |
| 2023-11-03 | 51.81 | $10.82 | 45600 |
| 2023-11-02 | 50.38 | $10.77 | 33125 |
| 2023-11-01 | 43.00 | $10.54 | 51047 |
| 2023-10-31 | 40.43 | $10.47 | 27827 |
| 2023-10-30 | 39.32 | $10.44 | 31000 |
| 2023-10-27 | 32.99 | $10.28 | 16241 |
| 2023-10-26 | 32.58 | $10.27 | 31101 |
| 2023-10-25 | 32.58 | $10.27 | 35300 |
| 2023-10-24 | 34.52 | $10.37 | 27900 |
| 2023-10-23 | 33.00 | $10.33 | 36220 |
| 2023-10-20 | 33.37 | $10.35 | 49523 |
| 2023-10-19 | 36.24 | $10.50 | 39200 |
| 2023-10-18 | 38.11 | $10.59 | 56600 |
| 2023-10-17 | 43.04 | $10.80 | 45000 |
| 2023-10-16 | 42.70 | $10.79 | 49400 |
| 2023-10-13 | 39.67 | $10.70 | 24700 |
| 2023-10-12 | 41.52 | $10.78 | 83046 |
| 2023-10-11 | 45.03 | $10.92 | 42119 |
| 2023-10-10 | 44.39 | $10.90 | 22600 |
| 2023-10-09 | 40.46 | $10.78 | 72020 |
| 2023-10-06 | 39.79 | $10.76 | 28907 |
| 2023-10-05 | 34.51 | $10.61 | 39600 |
| 2023-10-04 | 32.25 | $10.55 | 151530 |
| 2023-10-03 | 31.88 | $10.54 | 19900 |
| 2023-10-02 | 33.82 | $10.65 | 28900 |
| 2023-09-29 | 38.70 | $10.89 | 35700 |
| 2023-09-28 | 37.99 | $10.87 | 18907 |
| 2023-09-27 | 34.77 | $10.78 | 38200 |
| 2023-09-26 | 38.34 | $10.95 | 30045 |
| 2023-09-25 | 40.19 | $11.03 | 23142 |
| 2023-09-22 | 43.69 | $11.17 | 71800 |
| 2023-09-21 | 49.87 | $11.38 | 29411 |
| 2023-09-20 | 53.66 | $11.49 | 44200 |
| 2023-09-19 | 52.09 | $11.44 | 31132 |
| 2023-09-18 | 49.49 | $11.36 | 46000 |
| 2023-09-15 | 52.18 | $11.44 | 41100 |
| 2023-09-14 | 52.52 | $11.45 | 21800 |
| 2023-09-13 | 48.38 | $11.32 | 16900 |
| 2023-09-12 | 47.37 | $11.29 | 34004 |
| 2023-09-11 | 48.88 | $11.34 | 26544 |
| 2023-09-08 | 41.44 | $11.13 | 15200 |
| 2023-09-07 | 40.66 | $11.11 | 29800 |
| 2023-09-06 | 41.99 | $11.16 | 69200 |
| 2023-09-05 | 41.62 | $11.15 | 28444 |
| 2023-09-01 | 45.11 | $11.28 | 20804 |
| 2023-08-31 | 46.53 | $11.33 | 40339 |
| 2023-08-30 | 49.82 | $11.44 | 139500 |
| 2023-08-29 | 49.82 | $11.44 | 38100 |
| 2023-08-28 | 41.32 | $11.19 | 148219 |
| 2023-08-25 | 38.55 | $11.12 | 67700 |
| 2023-08-24 | 35.66 | $11.05 | 18100 |
| 2023-08-23 | 38.62 | $11.17 | 46100 |
| 2023-08-22 | 36.96 | $11.13 | 35100 |
| 2023-08-21 | 37.69 | $11.16 | 33302 |
| 2023-08-18 | 36.10 | $11.12 | 74300 |
| 2023-08-17 | 37.23 | $11.17 | 42900 |
| 2023-08-16 | 38.13 | $11.21 | 54300 |
| 2023-08-15 | 39.26 | $11.26 | 127225 |
| 2023-08-14 | 43.41 | $11.43 | 21230 |
| 2023-08-11 | 44.46 | $11.47 | 16100 |
| 2023-08-10 | 46.88 | $11.56 | 27900 |
| 2023-08-09 | 45.95 | $11.53 | 26138 |
| 2023-08-08 | 44.72 | $11.49 | 14300 |
| 2023-08-07 | 47.27 | $11.59 | 11400 |
| 2023-08-04 | 45.50 | $11.53 | 33900 |
| 2023-08-03 | 43.69 | $11.47 | 12600 |
| 2023-08-02 | 43.92 | $11.48 | 21048 |
| 2023-08-01 | 48.53 | $11.67 | 12900 |
| 2023-07-31 | 53.29 | $11.84 | 27349 |
| 2023-07-28 | 53.58 | $11.85 | 17408 |
| 2023-07-27 | 51.82 | $11.78 | 50510 |
| 2023-07-26 | 57.44 | $11.97 | 38137 |
| 2023-07-25 | 56.50 | $11.93 | 55700 |
| 2023-07-24 | 55.32 | $11.88 | 17000 |
| 2023-07-21 | 55.89 | $11.90 | 28600 |
| 2023-07-20 | 56.73 | $11.93 | 30400 |
| 2023-07-19 | 55.68 | $11.88 | 25300 |
| 2023-07-18 | 54.19 | $11.81 | 55900 |
| 2023-07-17 | 52.91 | $11.75 | 26100 |
| 2023-07-14 | 53.38 | $11.77 | 91300 |
| 2023-07-13 | 56.01 | $11.88 | 23700 |
| 2023-07-12 | 52.37 | $11.70 | 41710 |
| 2023-07-11 | 45.46 | $11.41 | 16614 |
| 2023-07-10 | 40.67 | $11.24 | 21900 |
| 2023-07-07 | 39.18 | $11.19 | 20919 |
| 2023-07-06 | 36.13 | $11.09 | 109400 |
| 2023-07-05 | 40.15 | $11.30 | 49412 |
| 2023-07-03 | 42.73 | $11.42 | 28600 |
| 2023-06-30 | 40.62 | $11.35 | 160900 |
| 2023-06-29 | 35.79 | $11.20 | 69300 |
| 2023-06-28 | 36.35 | $11.23 | 31600 |
| 2023-06-27 | 36.71 | $11.25 | 37400 |
| 2023-06-26 | 44.84 | $11.63 | 53200 |
| 2023-06-23 | 41.95 | $11.54 | 168200 |
| 2023-06-22 | 46.02 | $11.70 | 136000 |
| 2023-06-21 | 48.24 | $11.78 | 26010 |
| 2023-06-20 | 49.67 | $11.83 | 44600 |
| 2023-06-16 | 55.25 | $12.01 | 25207 |
| 2023-06-15 | 56.26 | $12.04 | 21600 |
| 2023-06-14 | 53.87 | $11.95 | 83038 |
| 2023-06-13 | 52.79 | $11.91 | 69000 |
| 2023-06-12 | 51.43 | $11.86 | 272100 |
| 2023-06-09 | 51.16 | $11.85 | 68541 |
| 2023-06-08 | 51.98 | $11.88 | 71111 |
| 2023-06-07 | 48.05 | $11.73 | 101743 |
| 2023-06-06 | 49.33 | $11.78 | 29111 |
| 2023-06-05 | 47.47 | $11.71 | 31100 |
| 2023-06-02 | 49.44 | $11.79 | 64700 |
| 2023-06-01 | 43.62 | $11.58 | 208200 |
| 2023-05-31 | 39.18 | $11.44 | 34100 |
| 2023-05-30 | 42.59 | $11.59 | 424019 |
| 2023-05-26 | 42.83 | $11.60 | 127300 |
| 2023-05-25 | 39.98 | $11.51 | 38700 |
| 2023-05-24 | 42.67 | $11.63 | 26700 |
| 2023-05-23 | 46.65 | $11.79 | 29939 |
| 2023-05-22 | 48.52 | $11.86 | 21716 |
| 2023-05-19 | 49.06 | $11.88 | 27100 |
| 2023-05-18 | 46.83 | $11.80 | 57649 |
| 2023-05-17 | 47.82 | $11.84 | 66239 |
| 2023-05-16 | 47.56 | $11.83 | 37200 |
| 2023-05-15 | 51.00 | $11.97 | 79300 |
| 2023-05-12 | 47.66 | $11.84 | 44900 |
| 2023-05-11 | 48.63 | $11.88 | 43149 |
| 2023-05-10 | 51.62 | $12.00 | 16100 |
| 2023-05-09 | 51.15 | $11.98 | 36300 |
| 2023-05-08 | 53.92 | $12.09 | 37100 |
| 2023-05-05 | 53.49 | $12.07 | 23022 |
| 2023-05-04 | 48.38 | $11.85 | 212500 |
| 2023-05-03 | 50.04 | $11.92 | 60400 |
| 2023-05-02 | 48.61 | $11.86 | 30800 |
| 2023-05-01 | 54.01 | $12.08 | 139016 |
| 2023-04-28 | 54.27 | $12.09 | 29500 |
| 2023-04-27 | 53.64 | $12.06 | 38105 |
| 2023-04-26 | 51.04 | $11.94 | 99900 |
| 2023-04-25 | 47.56 | $11.79 | 63323 |
| 2023-04-24 | 54.71 | $12.08 | 21400 |
| 2023-04-21 | 53.80 | $12.04 | 81301 |
| 2023-04-20 | 54.32 | $12.06 | 29000 |
| 2023-04-19 | 55.33 | $12.10 | 28017 |
| 2023-04-18 | 56.07 | $12.13 | 50400 |
| 2023-04-17 | 55.12 | $12.08 | 52300 |
| 2023-04-14 | 55.35 | $12.09 | 36836 |
| 2023-04-13 | 56.46 | $12.14 | 26300 |
| 2023-04-12 | 54.18 | $12.01 | 56726 |
| 2023-04-11 | 51.59 | $11.87 | 61219 |
| 2023-04-10 | 48.63 | $11.72 | 56035 |
| 2023-04-06 | 49.20 | $11.75 | 23933 |
| 2023-04-05 | 46.20 | $11.60 | 41000 |
| 2023-04-04 | 48.75 | $11.74 | 125400 |
| 2023-04-03 | 48.56 | $11.73 | 36000 |
| 2023-03-31 | 47.43 | $11.67 | 71706 |
| 2023-03-30 | 48.27 | $11.72 | 89800 |
| 2023-03-29 | 44.14 | $11.50 | 57513 |
| 2023-03-28 | 39.79 | $11.29 | 58900 |
| 2023-03-27 | 40.65 | $11.35 | 56108 |
| 2023-03-24 | 37.88 | $11.22 | 76300 |
| 2023-03-23 | 40.50 | $11.41 | 69819 |
| 2023-03-22 | 41.65 | $11.49 | 26813 |
| 2023-03-21 | 43.72 | $11.63 | 38306 |
| 2023-03-20 | 40.09 | $11.45 | 40217 |
| 2023-03-17 | 34.99 | $11.22 | 50700 |
| 2023-03-16 | 37.64 | $11.42 | 130900 |
| 2023-03-15 | 36.73 | $11.38 | 425004 |
| 2023-03-14 | 45.17 | $11.92 | 14229 |
| 2023-03-13 | 41.12 | $11.75 | 88126 |
| 2023-03-10 | 42.89 | $11.85 | 383135 |
| 2023-03-09 | 46.29 | $12.03 | 108300 |
| 2023-03-08 | 51.47 | $12.27 | 76400 |
| 2023-03-07 | 50.37 | $12.22 | 48602 |
| 2023-03-06 | 57.83 | $12.52 | 318117 |
| 2023-03-03 | 57.23 | $12.49 | 123712 |
| 2023-03-02 | 53.67 | $12.32 | 269626 |
| 2023-03-01 | 52.79 | $12.28 | 198000 |
| 2023-02-28 | 51.26 | $12.21 | 39800 |
| 2023-02-27 | 52.18 | $12.25 | 83205 |
| 2023-02-24 | 47.22 | $12.03 | 70934 |
| 2023-02-23 | 52.64 | $12.26 | 56734 |
| 2023-02-22 | 49.78 | $12.14 | 84500 |
| 2023-02-21 | 54.46 | $12.32 | 113135 |
| 2023-02-17 | 59.48 | $12.49 | 211840 |
| 2023-02-16 | 56.57 | $12.36 | 130200 |
| 2023-02-15 | 57.17 | $12.38 | 59741 |
| 2023-02-14 | 59.57 | $12.46 | 88049 |
| 2023-02-13 | 57.45 | $12.36 | 135914 |
| 2023-02-10 | 55.69 | $12.28 | 108300 |
| 2023-02-09 | 59.49 | $12.41 | 91900 |
| 2023-02-08 | 58.46 | $12.36 | 113744 |
| 2023-02-07 | 59.03 | $12.38 | 230000 |
| 2023-02-06 | 57.23 | $12.29 | 42104 |
| 2023-02-03 | 62.44 | $12.47 | 40800 |
| 2023-02-02 | 71.35 | $12.73 | 26800 |
| 2023-02-01 | 70.10 | $12.65 | 130418 |
| 2023-01-31 | 66.46 | $12.44 | 55720 |
| 2023-01-30 | 64.09 | $12.32 | 69912 |
| 2023-01-27 | 68.30 | $12.43 | 53105 |
| 2023-01-26 | 69.48 | $12.46 | 117633 |
| 2023-01-25 | 69.15 | $12.44 | 97638 |
| 2023-01-24 | 69.88 | $12.46 | 39414 |
| 2023-01-23 | 69.26 | $12.42 | 147200 |
| 2023-01-20 | 68.17 | $12.35 | 92307 |
| 2023-01-19 | 66.72 | $12.26 | 89309 |
| 2023-01-18 | 67.37 | $12.28 | 110900 |
| 2023-01-17 | 68.31 | $12.31 | 487000 |
| 2023-01-13 | 67.88 | $12.28 | 284320 |
| 2023-01-12 | 69.97 | $12.35 | 81019 |
| 2023-01-11 | 67.38 | $12.16 | 123300 |
| 2023-01-10 | 66.52 | $12.10 | 73200 |
| 2023-01-09 | 65.36 | $12.02 | 84530 |
| 2023-01-06 | 64.63 | $11.97 | 32300 |
| 2023-01-05 | 60.52 | $11.71 | 33400 |
| 2023-01-04 | 63.48 | $11.82 | 75602 |
| 2023-01-03 | 59.73 | $11.60 | 41100 |
| 2022-12-30 | 54.94 | $11.36 | 251828 |
| 2022-12-29 | 59.12 | $11.51 | 49100 |
| 2022-12-28 | 55.48 | $11.34 | 50700 |
| 2022-12-27 | 59.32 | $11.47 | 60300 |
| 2022-12-23 | 58.26 | $11.42 | 32440 |
| 2022-12-22 | 57.63 | $11.39 | 39035 |
| 2022-12-21 | 60.21 | $11.48 | 86745 |
| 2022-12-20 | 55.83 | $11.27 | 60900 |
| 2022-12-19 | 55.39 | $11.25 | 151610 |
| 2022-12-16 | 55.39 | $11.25 | 188500 |
| 2022-12-15 | 59.73 | $11.41 | 58019 |
| 2022-12-14 | 66.18 | $11.62 | 44142 |
| 2022-12-13 | 66.18 | $11.62 | 56500 |
| 2022-12-12 | 63.83 | $11.48 | 41800 |
| 2022-12-09 | 63.83 | $11.48 | 45800 |
| 2022-12-08 | 62.66 | $11.41 | 90400 |
| 2022-12-07 | 61.82 | $11.36 | 65212 |
| 2022-12-06 | 61.65 | $11.35 | 77100 |
| 2022-12-05 | 63.20 | $11.41 | 69700 |
| 2022-12-02 | 65.81 | $11.51 | 211237 |
| 2022-12-01 | 65.27 | $11.47 | 68121 |
| 2022-11-30 | 63.76 | $11.36 | 113700 |
| 2022-11-29 | 61.74 | $11.22 | 48000 |
| 2022-11-28 | 60.71 | $11.15 | 60100 |
| 2022-11-25 | 65.27 | $11.34 | 17700 |
| 2022-11-23 | 64.47 | $11.28 | 48300 |
| 2022-11-22 | 62.84 | $11.16 | 27315 |
| 2022-11-21 | 61.44 | $11.06 | 45501 |
| 2022-11-18 | 64.19 | $11.18 | 53023 |
| 2022-11-17 | 63.55 | $11.13 | 523431 |
| 2022-11-16 | 64.21 | $11.16 | 41141 |
| 2022-11-15 | 64.42 | $11.17 | 40400 |
| 2022-11-14 | 64.42 | $11.17 | 29900 |
| 2022-11-11 | 65.80 | $11.24 | 28600 |
| 2022-11-10 | 62.78 | $10.96 | 43100 |
| 2022-11-09 | 56.53 | $10.48 | 40700 |
| 2022-11-08 | 58.88 | $10.60 | 107000 |
| 2022-11-07 | 57.91 | $10.53 | 67233 |
| 2022-11-04 | 56.23 | $10.41 | 49600 |
| 2022-11-03 | 48.23 | $9.92 | 47400 |
| 2022-11-02 | 50.37 | $10.04 | 59919 |
| 2022-11-01 | 54.60 | $10.26 | 77528 |
| 2022-10-31 | 52.71 | $10.15 | 73500 |
| 2022-10-28 | 53.67 | $10.20 | 70041 |
| 2022-10-27 | 52.52 | $10.13 | 79000 |
| 2022-10-26 | 53.42 | $10.18 | 48321 |
| 2022-10-25 | 52.01 | $10.09 | 58600 |
| 2022-10-24 | 49.93 | $9.96 | 69200 |
| 2022-10-21 | 48.80 | $9.89 | 58837 |
| 2022-10-20 | 45.80 | $9.71 | 59933 |
| 2022-10-19 | 45.80 | $9.71 | 306600 |
| 2022-10-18 | 47.62 | $9.84 | 55300 |
| 2022-10-17 | 45.73 | $9.72 | 125700 |
| 2022-10-14 | 40.08 | $9.39 | 77344 |
| 2022-10-13 | 41.44 | $9.50 | 72800 |
| 2022-10-12 | 35.77 | $9.20 | 58200 |
| 2022-10-11 | 36.22 | $9.24 | 156100 |
| 2022-10-10 | 38.49 | $9.44 | 84246 |
| 2022-10-07 | 37.56 | $9.39 | 80800 |
| 2022-10-06 | 39.13 | $9.53 | 106944 |
| 2022-10-05 | 42.39 | $9.80 | 70700 |
| 2022-10-04 | 44.88 | $9.99 | 72502 |
| 2022-10-03 | 37.94 | $9.61 | 68500 |
| 2022-09-30 | 32.64 | $9.36 | 86100 |
| 2022-09-29 | 32.20 | $9.34 | 199100 |
| 2022-09-28 | 33.88 | $9.50 | 103300 |
| 2022-09-27 | 29.04 | $9.28 | 50300 |
| 2022-09-26 | 30.38 | $9.42 | 106606 |
| 2022-09-23 | 31.89 | $9.57 | 283902 |
| 2022-09-22 | 40.21 | $10.23 | 56900 |
| 2022-09-21 | 38.59 | $10.16 | 65809 |
| 2022-09-20 | 40.84 | $10.31 | 258337 |
| 2022-09-19 | 44.08 | $10.51 | 93308 |
| 2022-09-16 | 43.44 | $10.48 | 90741 |
| 2022-09-15 | 43.92 | $10.51 | 249800 |
| 2022-09-14 | 45.02 | $10.58 | 58600 |
| 2022-09-13 | 44.64 | $10.56 | 53700 |
| 2022-09-12 | 50.93 | $10.94 | 58939 |
| 2022-09-09 | 46.19 | $10.69 | 74200 |
| 2022-09-08 | 38.79 | $10.36 | 44100 |
| 2022-09-07 | 40.22 | $10.45 | 63922 |
| 2022-09-06 | 35.98 | $10.28 | 54646 |
| 2022-09-02 | 36.27 | $10.30 | 115200 |
| 2022-09-01 | 37.55 | $10.39 | 38340 |
| 2022-08-31 | 39.31 | $10.51 | 143733 |
| 2022-08-30 | 40.52 | $10.59 | 62700 |
| 2022-08-29 | 41.27 | $10.64 | 97847 |
| 2022-08-26 | 38.90 | $10.53 | 116500 |
| 2022-08-25 | 43.11 | $10.81 | 104244 |
| 2022-08-24 | 40.26 | $10.68 | 222000 |
| 2022-08-23 | 41.63 | $10.77 | 115933 |
| 2022-08-22 | 40.35 | $10.71 | 103600 |
| 2022-08-19 | 45.24 | $11.02 | 92235 |
| 2022-08-18 | 49.07 | $11.23 | 48038 |
| 2022-08-17 | 50.82 | $11.32 | 224316 |
| 2022-08-16 | 54.74 | $11.51 | 70000 |
| 2022-08-15 | 52.92 | $11.41 | 114046 |
| 2022-08-12 | 56.59 | $11.58 | 44100 |
| 2022-08-11 | 55.56 | $11.52 | 41100 |
| 2022-08-10 | 55.98 | $11.54 | 90600 |
| 2022-08-09 | 52.00 | $11.31 | 38905 |
| 2022-08-08 | 51.27 | $11.27 | 50713 |
| 2022-08-05 | 51.10 | $11.26 | 77600 |
| 2022-08-04 | 51.45 | $11.28 | 134100 |
| 2022-08-03 | 49.63 | $11.17 | 403000 |
| 2022-08-02 | 47.42 | $11.04 | 67535 |
| 2022-08-01 | 49.65 | $11.18 | 54280 |
| 2022-07-29 | 49.49 | $11.17 | 66300 |
| 2022-07-28 | 46.04 | $10.96 | 35512 |
| 2022-07-27 | 46.47 | $10.99 | 94102 |
| 2022-07-26 | 41.45 | $10.70 | 38700 |
| 2022-07-25 | 43.88 | $10.88 | 101403 |
| 2022-07-22 | 41.34 | $10.74 | 66536 |
| 2022-07-21 | 42.51 | $10.83 | 76100 |
| 2022-07-20 | 41.46 | $10.77 | 140140 |
| 2022-07-19 | 43.35 | $10.92 | 99000 |
| 2022-07-18 | 36.37 | $10.54 | 248003 |
| 2022-07-15 | 33.08 | $10.38 | 92510 |
| 2022-07-14 | 29.84 | $10.23 | 512600 |
| 2022-07-13 | 32.21 | $10.47 | 808400 |
| 2022-07-12 | 32.41 | $10.49 | 62400 |
| 2022-07-11 | 30.96 | $10.42 | 71838 |
| 2022-07-08 | 33.40 | $10.67 | 99800 |
| 2022-07-07 | 31.56 | $10.58 | 85700 |
| 2022-07-06 | 26.87 | $10.36 | 150100 |
| 2022-07-05 | 27.03 | $10.38 | 63739 |
| 2022-07-01 | 32.11 | $10.94 | 186000 |
| 2022-06-30 | 30.56 | $10.87 | 85848 |
| 2022-06-29 | 31.84 | $11.00 | 144900 |
| 2022-06-28 | 33.17 | $11.13 | 77742 |
| 2022-06-27 | 32.76 | $11.11 | 149640 |
| 2022-06-24 | 33.74 | $11.21 | 25139 |
| 2022-06-23 | 34.22 | $11.26 | 80049 |
| 2022-06-22 | 37.06 | $11.54 | 131000 |
| 2022-06-21 | 38.47 | $11.67 | 186800 |
| 2022-06-17 | 35.61 | $11.51 | 151941 |
| 2022-06-16 | 36.11 | $11.56 | 80600 |
| 2022-06-15 | 39.23 | $11.86 | 57300 |
| 2022-06-14 | 33.79 | $11.56 | 149336 |
| 2022-06-13 | 34.47 | $11.63 | 133800 |
| 2022-06-10 | 39.72 | $12.11 | 66010 |
| 2022-06-09 | 44.40 | $12.46 | 70600 |
| 2022-06-08 | 48.60 | $12.73 | 51400 |
| 2022-06-07 | 53.59 | $13.01 | 127703 |
| 2022-06-06 | 53.59 | $13.01 | 53600 |
| 2022-06-03 | 51.83 | $12.90 | 104113 |
| 2022-06-02 | 54.13 | $13.03 | 170400 |
| 2022-06-01 | 50.09 | $12.78 | 98700 |
| 2022-05-31 | 52.74 | $12.93 | 84832 |
| 2022-05-27 | 54.94 | $13.05 | 48200 |
| 2022-05-26 | 53.72 | $12.97 | 73348 |
| 2022-05-25 | 52.17 | $12.87 | 248404 |
| 2022-05-24 | 50.92 | $12.79 | 144500 |
| 2022-05-23 | 52.72 | $12.90 | 685200 |
| 2022-05-20 | 48.66 | $12.64 | 226520 |
| 2022-05-19 | 46.99 | $12.54 | 411021 |
| 2022-05-18 | 45.48 | $12.45 | 91809 |
| 2022-05-17 | 49.99 | $12.75 | 68300 |
| 2022-05-16 | 44.60 | $12.44 | 69700 |
| 2022-05-13 | 42.71 | $12.34 | 135900 |
| 2022-05-12 | 37.20 | $12.07 | 107823 |
| 2022-05-11 | 37.97 | $12.13 | 373800 |
| 2022-05-10 | 38.35 | $12.16 | 145331 |
| 2022-05-09 | 34.86 | $11.99 | 112100 |
| 2022-05-06 | 37.59 | $12.22 | 217523 |
| 2022-05-05 | 39.24 | $12.35 | 89616 |
| 2022-05-04 | 45.69 | $12.79 | 133436 |
| 2022-05-03 | 41.54 | $12.59 | 72000 |
| 2022-05-02 | 37.70 | $12.42 | 165618 |
| 2022-04-29 | 38.55 | $12.48 | 188308 |
| 2022-04-28 | 39.98 | $12.58 | 128700 |
| 2022-04-27 | 38.24 | $12.50 | 150300 |
| 2022-04-26 | 36.72 | $12.43 | 91400 |
| 2022-04-25 | 41.12 | $12.75 | 214011 |
| 2022-04-22 | 42.79 | $12.86 | 111503 |
| 2022-04-21 | 45.35 | $13.02 | 251046 |
| 2022-04-20 | 46.84 | $13.11 | 225700 |
| 2022-04-19 | 44.32 | $12.98 | 50800 |
| 2022-04-18 | 42.74 | $12.90 | 70400 |
| 2022-04-14 | 43.48 | $12.95 | 108800 |
| 2022-04-13 | 44.79 | $13.04 | 68500 |
| 2022-04-12 | 40.82 | $12.83 | 56815 |
| 2022-04-11 | 41.63 | $12.89 | 117133 |
| 2022-04-08 | 42.44 | $12.95 | 97305 |
| 2022-04-07 | 41.36 | $12.89 | 104618 |
| 2022-04-06 | 41.19 | $12.88 | 70631 |
| 2022-04-05 | 42.50 | $12.99 | 82522 |
| 2022-04-04 | 44.99 | $13.19 | 50903 |
| 2022-04-01 | 47.77 | $13.40 | 31400 |
| 2022-03-31 | 46.11 | $13.29 | 63106 |
| 2022-03-30 | 49.07 | $13.51 | 85000 |
| 2022-03-29 | 49.76 | $13.56 | 115400 |
| 2022-03-28 | 45.70 | $13.28 | 127016 |
| 2022-03-25 | 44.33 | $13.19 | 61100 |
| 2022-03-24 | 45.42 | $13.28 | 51500 |
| 2022-03-23 | 45.42 | $13.28 | 109620 |
| 2022-03-22 | 48.03 | $13.50 | 170342 |
| 2022-03-21 | 45.74 | $13.33 | 174800 |
| 2022-03-18 | 47.74 | $13.50 | 297500 |
| 2022-03-17 | 47.35 | $13.47 | 67207 |
| 2022-03-16 | 46.60 | $13.41 | 78220 |
| 2022-03-15 | 41.32 | $13.01 | 77800 |
| 2022-03-14 | 40.19 | $12.93 | 116500 |
| 2022-03-11 | 37.49 | $12.74 | 130100 |
| 2022-03-10 | 37.75 | $12.77 | 71900 |
| 2022-03-09 | 39.45 | $12.97 | 212310 |
| 2022-03-08 | 29.98 | $12.34 | 124800 |
| 2022-03-07 | 24.08 | $12.01 | 180106 |
| 2022-03-04 | 27.03 | $12.46 | 253520 |
| 2022-03-03 | 32.01 | $13.06 | 101929 |
| 2022-03-02 | 35.64 | $13.41 | 90615 |
| 2022-03-01 | 32.95 | $13.28 | 224316 |
| 2022-02-28 | 36.89 | $13.63 | 179904 |
| 2022-02-25 | 42.24 | $14.02 | 105500 |
| 2022-02-24 | 32.19 | $13.60 | 244642 |
| 2022-02-23 | 39.49 | $14.07 | 90511 |
| 2022-02-22 | 41.80 | $14.19 | 83600 |
| 2022-02-18 | 46.28 | $14.40 | 69400 |
| 2022-02-17 | 47.43 | $14.45 | 186200 |
| 2022-02-16 | 53.22 | $14.68 | 52411 |
| 2022-02-15 | 50.99 | $14.59 | 83000 |
| 2022-02-14 | 45.23 | $14.38 | 110703 |
| 2022-02-11 | 50.02 | $14.56 | 100800 |
| 2022-02-10 | 59.30 | $14.84 | 221247 |
| 2022-02-09 | 63.29 | $14.94 | 163908 |
| 2022-02-08 | 58.52 | $14.76 | 96727 |
| 2022-02-07 | 55.47 | $14.66 | 61518 |
| 2022-02-04 | 57.07 | $14.70 | 76717 |
| 2022-02-03 | 58.67 | $14.74 | 97521 |
| 2022-02-02 | 58.67 | $14.74 | 140337 |
| 2022-02-01 | 55.57 | $14.63 | 67200 |
| 2022-01-31 | 54.09 | $14.58 | 106901 |
| 2022-01-28 | 49.95 | $14.45 | 130934 |
| 2022-01-27 | 49.62 | $14.44 | 80041 |
| 2022-01-26 | 45.88 | $14.33 | 465221 |
| 2022-01-25 | 46.47 | $14.35 | 125142 |
| 2022-01-24 | 47.06 | $14.37 | 304049 |
| 2022-01-21 | 51.00 | $14.50 | 92136 |
| 2022-01-20 | 57.71 | $14.69 | 152004 |
| 2022-01-19 | 62.65 | $14.81 | 75539 |
| 2022-01-18 | 62.40 | $14.80 | 129725 |
| 2022-01-14 | 70.13 | $14.97 | 86300 |
| 2022-01-13 | 69.28 | $14.93 | 143700 |
| 2022-01-12 | 70.23 | $14.95 | 90200 |
| 2022-01-11 | 69.02 | $14.89 | 52232 |
| 2022-01-10 | 65.46 | $14.73 | 141600 |
| 2022-01-07 | 65.91 | $14.74 | 83711 |
| 2022-01-06 | 60.79 | $14.54 | 89700 |
| 2022-01-05 | 60.79 | $14.54 | 175300 |
| 2022-01-04 | 62.05 | $14.57 | 498600 |
| 2022-01-03 | 60.22 | $14.50 | 114239 |
| 2021-12-31 | 58.02 | $14.42 | 55745 |
| 2021-12-30 | 57.17 | $14.39 | 505700 |
| 2021-12-29 | 58.29 | $14.42 | 176700 |
| 2021-12-28 | 56.96 | $14.37 | 79015 |
| 2021-12-27 | 56.43 | $14.35 | 142000 |
| 2021-12-23 | 54.03 | $14.26 | 55003 |
| 2021-12-22 | 54.35 | $14.27 | 35221 |
| 2021-12-21 | 51.08 | $14.15 | 181000 |
| 2021-12-20 | 45.87 | $13.98 | 42800 |
| 2021-12-17 | 46.42 | $14.00 | 49718 |
| 2021-12-16 | 50.78 | $14.15 | 288335 |
| 2021-12-15 | 50.49 | $14.14 | 100700 |
| 2021-12-14 | 45.19 | $13.97 | 51000 |
| 2021-12-13 | 44.86 | $13.96 | 39000 |
| 2021-12-10 | 48.16 | $14.08 | 83533 |
| 2021-12-09 | 45.96 | $14.01 | 25000 |
| 2021-12-08 | 50.63 | $14.17 | 21033 |
| 2021-12-07 | 48.78 | $14.11 | 58331 |
| 2021-12-06 | 44.83 | $13.99 | 44122 |
| 2021-12-03 | 38.46 | $13.82 | 86100 |
| 2021-12-02 | 40.55 | $13.90 | 99223 |
| 2021-12-01 | 34.63 | $13.76 | 87248 |
| 2021-11-30 | 36.10 | $13.82 | 109700 |
| 2021-11-29 | 37.09 | $13.86 | 37404 |
| 2021-11-26 | 34.97 | $13.81 | 76100 |
| 2021-11-24 | 44.72 | $14.15 | 63900 |
| 2021-11-23 | 45.07 | $14.16 | 176813 |
| 2021-11-22 | 42.04 | $14.09 | 33733 |
| 2021-11-19 | 38.35 | $14.01 | 39014 |
| 2021-11-18 | 44.39 | $14.19 | 26027 |
| 2021-11-17 | 44.76 | $14.20 | 62200 |
| 2021-11-16 | 44.76 | $14.20 | 54049 |
| 2021-11-15 | 46.16 | $14.24 | 71033 |
| 2021-11-12 | 49.07 | $14.32 | 45300 |
| 2021-11-11 | 50.19 | $14.35 | 59500 |
| 2021-11-10 | 49.46 | $14.33 | 264223 |
| 2021-11-09 | 53.59 | $14.44 | 64400 |
| 2021-11-08 | 54.38 | $14.46 | 37316 |
| 2021-11-05 | 55.53 | $14.49 | 41200 |
| 2021-11-04 | 53.98 | $14.44 | 28710 |
| 2021-11-03 | 54.71 | $14.46 | 54200 |
| 2021-11-02 | 50.95 | $14.34 | 39500 |
| 2021-11-01 | 51.97 | $14.37 | 44427 |
| 2021-10-29 | 49.39 | $14.29 | 60428 |
| 2021-10-28 | 56.20 | $14.48 | 34617 |
| 2021-10-27 | 53.31 | $14.39 | 43905 |
| 2021-10-26 | 51.27 | $14.33 | 44000 |
| 2021-10-25 | 49.15 | $14.27 | 57600 |
| 2021-10-22 | 49.84 | $14.29 | 87231 |
| 2021-10-21 | 47.77 | $14.23 | 345500 |
| 2021-10-20 | 48.72 | $14.26 | 41843 |
| 2021-10-19 | 47.73 | $14.23 | 30546 |
| 2021-10-18 | 45.39 | $14.16 | 194421 |
| 2021-10-15 | 46.81 | $14.21 | 30300 |
| 2021-10-14 | 45.51 | $14.17 | 50200 |
| 2021-10-13 | 41.80 | $14.06 | 48000 |
| 2021-10-12 | 37.37 | $13.94 | 61500 |
| 2021-10-11 | 35.42 | $13.89 | 53723 |
| 2021-10-08 | 36.06 | $13.92 | 96100 |
| 2021-10-07 | 35.70 | $13.91 | 106300 |
| 2021-10-06 | 34.63 | $13.88 | 484421 |
| 2021-10-05 | 37.17 | $14.01 | 123600 |
| 2021-10-04 | 36.49 | $13.99 | 55100 |
| 2021-10-01 | 36.87 | $14.01 | 325800 |
| 2021-09-30 | 33.24 | $13.90 | 91029 |
| 2021-09-29 | 33.57 | $13.92 | 40340 |
| 2021-09-28 | 35.07 | $14.01 | 92300 |
| 2021-09-27 | 40.21 | $14.28 | 59500 |
| 2021-09-24 | 36.96 | $14.18 | 44010 |
| 2021-09-23 | 40.07 | $14.33 | 50915 |
| 2021-09-22 | 40.50 | $14.35 | 53400 |
| 2021-09-21 | 35.92 | $14.21 | 591400 |
| 2021-09-20 | 32.38 | $14.11 | 93300 |
| 2021-09-17 | 38.18 | $14.40 | 52804 |
| 2021-09-16 | 44.44 | $14.64 | 54412 |
| 2021-09-15 | 45.03 | $14.66 | 29600 |
| 2021-09-14 | 42.51 | $14.59 | 38111 |
| 2021-09-13 | 43.87 | $14.64 | 74325 |
| 2021-09-10 | 36.98 | $14.46 | 49708 |
| 2021-09-09 | 39.82 | $14.57 | 22300 |
| 2021-09-08 | 40.63 | $14.60 | 211200 |
| 2021-09-07 | 43.72 | $14.71 | 175100 |
| 2021-09-03 | 47.81 | $14.84 | 44000 |
| 2021-09-02 | 49.15 | $14.88 | 203800 |
| 2021-09-01 | 50.84 | $14.93 | 72623 |
| 2021-08-31 | 48.83 | $14.87 | 55400 |
| 2021-08-30 | 49.80 | $14.90 | 123000 |
| 2021-08-27 | 50.11 | $14.91 | 47086 |
| 2021-08-26 | 45.18 | $14.76 | 96000 |
| 2021-08-25 | 48.52 | $14.87 | 98700 |
| 2021-08-24 | 49.15 | $14.89 | 81921 |
| 2021-08-23 | 48.19 | $14.86 | 399300 |
| 2021-08-20 | 46.27 | $14.80 | 32000 |
| 2021-08-19 | 44.65 | $14.75 | 70900 |
| 2021-08-18 | 48.86 | $14.90 | 45700 |
| 2021-08-17 | 48.24 | $14.88 | 86400 |
| 2021-08-16 | 53.46 | $15.05 | 40500 |
| 2021-08-13 | 54.79 | $15.09 | 261706 |
| 2021-08-12 | 51.35 | $14.97 | 89721 |
| 2021-08-11 | 50.46 | $14.94 | 84322 |
| 2021-08-10 | 46.73 | $14.82 | 67000 |
| 2021-08-09 | 46.42 | $14.81 | 322200 |
| 2021-08-06 | 45.49 | $14.78 | 30500 |
| 2021-08-05 | 45.74 | $14.79 | 19300 |
| 2021-08-04 | 44.28 | $14.74 | 41200 |
| 2021-08-03 | 43.99 | $14.73 | 49820 |
| 2021-08-02 | 42.87 | $14.69 | 102800 |
| 2021-07-30 | 42.33 | $14.67 | 42417 |
| 2021-07-29 | 43.92 | $14.75 | 31139 |
| 2021-07-28 | 42.37 | $14.69 | 112300 |
| 2021-07-27 | 41.35 | $14.65 | 57402 |
| 2021-07-26 | 41.35 | $14.65 | 34800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-07-22
Close Price
$19.46
Vol: 49003
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -9.09 | $19.46 | 49003 |
| 2026-07-21 | -9.90 | $19.27 | 78712 |
| 2026-07-20 | -46.83 | $19.03 | 300023 |
| 2026-07-17 | -30.95 | $19.23 | 64300 |
| 2026-07-16 | -45.86 | $19.21 | 107200 |
| 2026-07-15 | -43.95 | $19.24 | 231634 |
| 2026-07-14 | -59.51 | $19.02 | 198978 |
| 2026-07-13 | -69.33 | $18.86 | 46100 |
| 2026-07-10 | -70.55 | $18.84 | 63200 |
| 2026-07-09 | -76.69 | $18.74 | 93846 |
| 2026-07-08 | -77.91 | $18.72 | 62400 |
| 2026-07-07 | -71.17 | $18.83 | 89507 |
| 2026-07-06 | -65.03 | $18.93 | 82500 |
| 2026-07-02 | -76.07 | $18.75 | 227005 |
| 2026-07-01 | -91.41 | $18.50 | 122435 |
| 2026-06-30 | -91.14 | $18.55 | 792400 |
| 2026-06-29 | -94.67 | $18.57 | 184504 |
| 2026-06-26 | -97.99 | $18.53 | 87634 |
| 2026-06-25 | -97.08 | $18.66 | 159400 |
| 2026-06-24 | -94.68 | $19.10 | 129800 |
| 2026-06-23 | -89.01 | $19.20 | 183700 |
| 2026-06-22 | -47.25 | $19.58 | 147300 |
| 2026-06-18 | -64.84 | $19.42 | 208200 |
| 2026-06-17 | -47.25 | $19.58 | 86229 |
| 2026-06-16 | -23.08 | $19.80 | 75900 |
| 2026-06-15 | -30.77 | $19.73 | 97202 |
| 2026-06-12 | -20.88 | $19.82 | 130100 |
| 2026-06-11 | -38.46 | $19.66 | 153722 |
| 2026-06-10 | -98.90 | $19.11 | 86900 |
| 2026-06-09 | -73.63 | $19.34 | 169122 |
| 2026-06-08 | -89.41 | $19.25 | 92327 |
| 2026-06-05 | -96.47 | $19.19 | 69600 |
| 2026-06-04 | -37.08 | $19.68 | 73000 |
| 2026-06-03 | -62.92 | $19.45 | 95607 |
| 2026-06-02 | -29.20 | $19.68 | 84200 |
| 2026-06-01 | -29.69 | $19.63 | 122100 |
| 2026-05-29 | -29.69 | $19.63 | 144504 |
| 2026-05-28 | -30.47 | $19.62 | 103806 |
| 2026-05-27 | -19.86 | $19.73 | 73648 |
| 2026-05-26 | -7.80 | $19.90 | 73643 |
| 2026-05-22 | -16.41 | $19.67 | 58645 |
| 2026-05-21 | -5.47 | $19.81 | 102400 |
| 2026-05-20 | -6.09 | $19.68 | 185734 |
| 2026-05-19 | -27.18 | $19.35 | 104800 |
| 2026-05-18 | -2.91 | $19.60 | 115915 |
| 2026-05-15 | -40.20 | $19.21 | 86609 |
| 2026-05-14 | -14.71 | $19.47 | 79700 |
| 2026-05-13 | -17.65 | $19.44 | 133447 |
| 2026-05-12 | -26.47 | $19.35 | 137726 |
| 2026-05-11 | -10.78 | $19.51 | 155110 |
| 2026-05-08 | -6.59 | $19.45 | 70930 |
| 2026-05-07 | -36.26 | $19.18 | 119422 |
| 2026-05-06 | -5.49 | $19.46 | 305600 |
| 2026-05-05 | -45.56 | $19.09 | 133700 |
| 2026-05-04 | -44.94 | $18.79 | 92441 |
| 2026-05-01 | -28.48 | $19.05 | 159700 |
| 2026-04-30 | -26.82 | $19.02 | 56300 |
| 2026-04-29 | -48.60 | $18.63 | 100000 |
| 2026-04-28 | -30.54 | $18.88 | 74831 |
| 2026-04-27 | -25.00 | $18.91 | 86313 |
| 2026-04-24 | -25.21 | $18.89 | 170300 |
| 2026-04-23 | -29.34 | $18.79 | 154228 |
| 2026-04-22 | -21.07 | $18.99 | 158027 |
| 2026-04-21 | -21.49 | $18.98 | 142246 |
| 2026-04-20 | -11.16 | $19.23 | 348123 |
| 2026-04-17 | -7.02 | $19.33 | 119500 |
| 2026-04-16 | -8.07 | $19.13 | 347900 |
| 2026-04-15 | -2.83 | $19.14 | 304100 |
| 2026-04-14 | -2.36 | $19.15 | 176512 |
| 2026-04-13 | 0.00 | $18.98 | 198340 |
| 2026-04-10 | -7.73 | $18.75 | 139709 |
| 2026-04-09 | -3.89 | $18.81 | 203301 |
| 2026-04-08 | -7.78 | $18.74 | 163300 |
| 2026-04-07 | -0.86 | $18.23 | 142300 |
| 2026-04-06 | -3.54 | $18.17 | 178639 |
| 2026-04-02 | -16.04 | $17.97 | 234415 |
| 2026-04-01 | -11.32 | $18.02 | 136861 |
| 2026-03-31 | -28.43 | $17.81 | 291800 |
| 2026-03-30 | -88.24 | $17.20 | 182100 |
| 2026-03-27 | -98.06 | $17.11 | 101595 |
| 2026-03-26 | -95.56 | $17.20 | 110134 |
| 2026-03-25 | -78.69 | $17.51 | 110400 |
| 2026-03-24 | -93.99 | $17.23 | 203306 |
| 2026-03-23 | -83.06 | $17.43 | 245500 |
| 2026-03-20 | -94.54 | $17.22 | 220100 |
| 2026-03-19 | -70.24 | $17.77 | 198859 |
| 2026-03-18 | -79.76 | $17.61 | 228107 |
| 2026-03-17 | -65.48 | $17.85 | 225300 |
| 2026-03-16 | -76.19 | $17.67 | 102712 |
| 2026-03-13 | -97.02 | $17.32 | 171011 |
| 2026-03-12 | -89.22 | $17.46 | 221706 |
| 2026-03-11 | -68.26 | $17.81 | 151700 |
| 2026-03-10 | -70.66 | $17.77 | 129523 |
| 2026-03-09 | -73.05 | $17.73 | 638300 |
| 2026-03-06 | -79.74 | $17.73 | 378500 |
| 2026-03-05 | -83.69 | $17.77 | 493300 |
| 2026-03-04 | -60.28 | $18.10 | 418700 |
| 2026-03-03 | -68.79 | $17.98 | 580912 |
| 2026-03-02 | -58.67 | $18.51 | 343479 |
| 2026-02-27 | -28.00 | $18.74 | 298119 |
| 2026-02-26 | 0.00 | $18.95 | 242900 |
| 2026-02-25 | -1.35 | $18.93 | 193000 |
| 2026-02-24 | -25.00 | $18.71 | 252038 |
| 2026-02-23 | -28.38 | $18.67 | 361516 |
| 2026-02-20 | 0.00 | $18.83 | 237000 |
| 2026-02-19 | -19.00 | $18.64 | 144400 |
| 2026-02-18 | -14.40 | $18.65 | 421100 |
| 2026-02-17 | -17.19 | $18.61 | 343900 |
| 2026-02-13 | -29.69 | $18.45 | 739400 |
| 2026-02-12 | -22.66 | $18.54 | 2.0M |
| 2026-02-11 | -6.25 | $18.75 | 605400 |
| 2026-02-10 | -13.28 | $18.66 | 906000 |
| 2026-02-09 | -4.69 | $18.77 | 940400 |
| 2026-02-06 | -16.03 | $18.62 | 440009 |
| 2026-02-05 | -44.36 | $18.24 | 482119 |
| 2026-02-04 | -14.29 | $18.64 | 343200 |
| 2026-02-03 | -12.60 | $18.61 | 529325 |
| 2026-02-02 | -22.05 | $18.49 | 244400 |
| 2026-01-30 | -32.28 | $18.36 | 262700 |
| 2026-01-29 | -6.06 | $18.69 | 362149 |
| 2026-01-28 | -8.85 | $18.48 | 285100 |
| 2026-01-27 | -3.42 | $18.54 | 384501 |
| 2026-01-26 | -7.50 | $18.15 | 233600 |
| 2026-01-23 | -1.61 | $18.02 | 326630 |
| 2026-01-22 | -6.78 | $17.94 | 273111 |
| 2026-01-21 | -16.42 | $17.81 | 316836 |
| 2026-01-20 | -47.22 | $17.58 | 618965 |
| 2026-01-16 | -20.24 | $17.75 | 332948 |
| 2026-01-15 | -26.19 | $17.70 | 186500 |
| 2026-01-14 | -12.09 | $17.81 | 216533 |
| 2026-01-13 | -28.72 | $17.65 | 180200 |
| 2026-01-12 | -18.18 | $17.72 | 249500 |
| 2026-01-09 | -29.09 | $17.60 | 205147 |
| 2026-01-08 | -27.19 | $17.61 | 394400 |
| 2026-01-07 | -27.83 | $17.60 | 249200 |
| 2026-01-06 | -6.78 | $17.84 | 396300 |
| 2026-01-05 | 0.00 | $17.86 | 403600 |
| 2026-01-02 | 0.00 | $17.80 | 708900 |
| 2025-12-31 | -11.11 | $17.50 | 193410 |
| 2025-12-30 | -5.05 | $17.56 | 357505 |
| 2025-12-29 | -15.38 | $17.44 | 276831 |
| 2025-12-26 | -7.34 | $17.52 | 221701 |
| 2025-12-24 | -2.73 | $17.48 | 123033 |
| 2025-12-23 | -0.78 | $17.45 | 389132 |
| 2025-12-22 | -0.68 | $17.39 | 438700 |
| 2025-12-19 | -5.15 | $17.22 | 301105 |
| 2025-12-18 | -7.75 | $17.12 | 287500 |
| 2025-12-17 | -7.80 | $17.11 | 306198 |
| 2025-12-16 | -12.06 | $17.05 | 320100 |
| 2025-12-15 | -13.48 | $17.03 | 307853 |
| 2025-12-12 | -23.40 | $16.89 | 374545 |
| 2025-12-11 | -0.71 | $17.21 | 473444 |
| 2025-12-10 | -0.83 | $17.00 | 390200 |
| 2025-12-09 | -7.55 | $16.79 | 156800 |
| 2025-12-08 | -5.66 | $16.81 | 140914 |
| 2025-12-05 | -8.49 | $16.78 | 107500 |
| 2025-12-04 | -9.52 | $16.76 | 88100 |
| 2025-12-03 | -3.16 | $16.73 | 481809 |
| 2025-12-02 | -5.26 | $16.71 | 176804 |
| 2025-12-01 | -20.00 | $16.57 | 91038 |
| 2025-11-28 | -20.00 | $16.57 | 30518 |
| 2025-11-26 | -27.37 | $16.50 | 115945 |
| 2025-11-25 | -48.42 | $16.30 | 113503 |
| 2025-11-24 | -81.05 | $15.99 | 111912 |
| 2025-11-21 | -73.68 | $16.06 | 117374 |
| 2025-11-20 | -100.00 | $15.81 | 182300 |
| 2025-11-19 | -84.52 | $16.05 | 115100 |
| 2025-11-18 | -70.79 | $16.13 | 182361 |
| 2025-11-17 | -43.88 | $16.33 | 180734 |
| 2025-11-14 | -22.45 | $16.54 | 108500 |
| 2025-11-13 | -14.29 | $16.62 | 218700 |
| 2025-11-12 | -4.60 | $16.61 | 173713 |
| 2025-11-11 | -1.28 | $16.55 | 123219 |
| 2025-11-10 | -2.90 | $16.45 | 215839 |
| 2025-11-07 | -16.13 | $16.30 | 321913 |
| 2025-11-06 | -39.68 | $16.15 | 119949 |
| 2025-11-05 | -41.27 | $16.14 | 161000 |
| 2025-11-04 | -68.25 | $15.97 | 158409 |
| 2025-11-03 | -39.68 | $16.15 | 269200 |
| 2025-10-31 | -44.44 | $16.12 | 143215 |
| 2025-10-30 | -34.92 | $16.18 | 90400 |
| 2025-10-29 | -23.81 | $16.25 | 105524 |
| 2025-10-28 | -8.62 | $16.30 | 209646 |
| 2025-10-27 | -1.89 | $16.29 | 95836 |
| 2025-10-24 | -19.15 | $16.15 | 94600 |
| 2025-10-23 | -23.40 | $16.13 | 84347 |
| 2025-10-22 | -65.96 | $15.93 | 192720 |
| 2025-10-21 | -98.15 | $15.78 | 244900 |
| 2025-10-20 | -76.27 | $15.91 | 100944 |
| 2025-10-17 | -71.19 | $15.94 | 73539 |
| 2025-10-16 | -61.02 | $16.00 | 301100 |
| 2025-10-15 | -64.41 | $15.98 | 120718 |
| 2025-10-14 | -64.18 | $16.01 | 1.0M |
| 2025-10-13 | -74.63 | $15.94 | 118810 |
| 2025-10-10 | -100.00 | $15.77 | 284418 |
| 2025-10-09 | -86.44 | $15.93 | 199755 |
| 2025-10-08 | -62.71 | $16.07 | 225700 |
| 2025-10-07 | -67.80 | $16.04 | 170300 |
| 2025-10-06 | -45.76 | $16.17 | 204031 |
| 2025-10-03 | -37.29 | $16.22 | 446500 |
| 2025-10-02 | -54.24 | $16.12 | 522700 |
| 2025-10-01 | -35.59 | $16.23 | 558400 |
| 2025-09-30 | -42.65 | $16.15 | 780149 |
| 2025-09-29 | -52.05 | $16.06 | 1.1M |
| 2025-09-26 | -47.95 | $16.09 | 2.5M |
| 2025-09-25 | -69.86 | $15.93 | 924100 |
| 2025-09-24 | -23.29 | $16.27 | 97000 |
| 2025-09-23 | -23.29 | $16.27 | 258600 |
| 2025-09-22 | -41.76 | $16.24 | 160432 |
| 2025-09-19 | -58.59 | $16.12 | 288435 |
| 2025-09-18 | -47.47 | $16.23 | 175700 |
| 2025-09-17 | -43.43 | $16.27 | 207000 |
| 2025-09-16 | -33.33 | $16.37 | 221407 |
| 2025-09-15 | -26.26 | $16.44 | 193400 |
| 2025-09-12 | -46.46 | $16.24 | 197600 |
| 2025-09-11 | -45.45 | $16.25 | 380100 |
| 2025-09-10 | -65.66 | $16.05 | 255612 |
| 2025-09-09 | -66.67 | $16.04 | 142705 |
| 2025-09-08 | -59.60 | $16.11 | 167434 |
| 2025-09-05 | -71.72 | $15.99 | 147026 |
| 2025-09-04 | -73.74 | $15.97 | 278500 |
| 2025-09-03 | -82.24 | $15.82 | 264800 |
| 2025-09-02 | -71.90 | $15.83 | 247307 |
| 2025-08-29 | -54.33 | $16.01 | 223300 |
| 2025-08-28 | -40.13 | $16.09 | 214409 |
| 2025-08-27 | -36.84 | $16.14 | 357707 |
| 2025-08-26 | -23.68 | $16.34 | 447772 |
| 2025-08-25 | -18.42 | $16.42 | 178341 |
| 2025-08-22 | -1.97 | $16.67 | 301700 |
| 2025-08-21 | -6.92 | $16.39 | 553300 |
| 2025-08-20 | -4.62 | $16.42 | 398500 |
| 2025-08-19 | -12.60 | $16.29 | 372400 |
| 2025-08-18 | -14.17 | $16.27 | 274719 |
| 2025-08-15 | 0.00 | $16.45 | 164428 |
| 2025-08-14 | -3.20 | $16.39 | 434600 |
| 2025-08-13 | 0.00 | $16.39 | 274100 |
| 2025-08-12 | -3.70 | $16.22 | 187613 |
| 2025-08-11 | -12.63 | $16.01 | 220137 |
| 2025-08-08 | -14.74 | $15.99 | 209568 |
| 2025-08-07 | -28.42 | $15.86 | 352949 |
| 2025-08-06 | -48.42 | $15.67 | 532508 |
| 2025-08-05 | -61.05 | $15.55 | 210610 |
| 2025-08-04 | -67.37 | $15.49 | 160920 |
| 2025-08-01 | -91.58 | $15.26 | 847605 |
| 2025-07-31 | -95.29 | $15.32 | 447711 |
| 2025-07-30 | -92.59 | $15.38 | 308348 |
| 2025-07-29 | -56.96 | $15.68 | 391300 |
| 2025-07-28 | -62.03 | $15.64 | 388100 |
| 2025-07-25 | -21.52 | $15.96 | 154612 |
| 2025-07-24 | -17.05 | $15.98 | 167400 |
| 2025-07-23 | 0.00 | $16.13 | 210832 |
| 2025-07-22 | -1.79 | $15.80 | 257107 |
| 2025-07-21 | -16.39 | $15.65 | 642400 |
| 2025-07-18 | -36.07 | $15.53 | 181700 |
| 2025-07-17 | -45.90 | $15.47 | 326100 |
| 2025-07-16 | -40.98 | $15.50 | 406300 |
| 2025-07-15 | -65.57 | $15.35 | 438014 |
| 2025-07-14 | -21.31 | $15.62 | 384300 |
| 2025-07-11 | -16.39 | $15.65 | 285600 |
| 2025-07-10 | -8.20 | $15.70 | 317600 |
| 2025-07-09 | -1.64 | $15.74 | 260346 |
| 2025-07-08 | -6.25 | $15.59 | 268200 |
| 2025-07-07 | -45.83 | $15.40 | 424100 |
| 2025-07-03 | -6.25 | $15.59 | 159407 |
| 2025-07-02 | -14.58 | $15.55 | 287811 |
| 2025-07-01 | -18.75 | $15.53 | 430000 |
| 2025-06-30 | -16.67 | $15.54 | 737647 |
| 2025-06-27 | -27.45 | $15.48 | 399545 |
| 2025-06-26 | -56.86 | $15.33 | 600209 |
| 2025-06-25 | -31.48 | $15.45 | 532530 |
| 2025-06-24 | -16.67 | $15.53 | 535900 |
| 2025-06-23 | -36.67 | $15.40 | 471700 |
| 2025-06-20 | -56.67 | $15.28 | 557800 |
| 2025-06-18 | -41.67 | $15.37 | 329108 |
| 2025-06-17 | -50.00 | $15.32 | 611805 |
| 2025-06-16 | -26.15 | $15.45 | 359957 |
| 2025-06-13 | -15.07 | $15.44 | 242700 |
| 2025-06-12 | -6.76 | $15.50 | 1.7M |
| 2025-06-11 | -19.74 | $15.35 | 480068 |
| 2025-06-10 | -11.96 | $15.39 | 267900 |
| 2025-06-09 | -7.45 | $15.39 | 292000 |
| 2025-06-06 | -13.83 | $15.33 | 863000 |
| 2025-06-05 | -13.68 | $15.33 | 714829 |
| 2025-06-04 | -17.89 | $15.29 | 959700 |
| 2025-06-03 | -21.05 | $15.26 | 533900 |
| 2025-06-02 | 0.00 | $15.46 | 523011 |
| 2025-05-30 | -19.57 | $15.20 | 499901 |
| 2025-05-29 | -13.33 | $15.24 | 310844 |
| 2025-05-28 | -23.53 | $15.10 | 313509 |
| 2025-05-27 | -15.97 | $15.19 | 443736 |
| 2025-05-23 | -13.27 | $15.17 | 626942 |
| 2025-05-22 | -11.30 | $15.19 | 490933 |
| 2025-05-21 | -10.83 | $15.19 | 656200 |
| 2025-05-20 | 0.00 | $15.23 | 1.7M |
| 2025-05-19 | 0.00 | $15.10 | 314639 |
| 2025-05-16 | 0.00 | $14.93 | 281800 |
| 2025-05-15 | -1.60 | $14.88 | 513000 |
| 2025-05-14 | -4.80 | $14.76 | 376100 |
| 2025-05-13 | -1.61 | $14.69 | 744900 |
| 2025-05-12 | -6.57 | $14.58 | 812738 |
| 2025-05-09 | -2.84 | $14.62 | 1.0M |
| 2025-05-08 | -6.88 | $14.52 | 886640 |
| 2025-05-07 | -3.44 | $14.56 | 466400 |
| 2025-05-06 | -1.12 | $14.62 | 426400 |
| 2025-05-05 | -3.38 | $14.54 | 473669 |
| 2025-05-02 | -4.14 | $14.52 | 696595 |
| 2025-05-01 | -5.53 | $14.36 | 1.1M |
| 2025-04-30 | -6.72 | $14.33 | 1.3M |
| 2025-04-29 | -1.19 | $14.47 | 3.7M |
| 2025-04-28 | -0.40 | $14.44 | 266536 |
| 2025-04-25 | -1.72 | $14.26 | 325500 |
| 2025-04-24 | 0.00 | $14.24 | 307505 |
| 2025-04-23 | -8.37 | $14.05 | 340202 |
| 2025-04-22 | -2.36 | $14.04 | 478937 |
| 2025-04-21 | -10.26 | $13.72 | 645000 |
| 2025-04-17 | -7.18 | $13.78 | 375420 |
| 2025-04-16 | -17.95 | $13.57 | 362002 |
| 2025-04-15 | -22.00 | $13.53 | 2.2M |
| 2025-04-14 | -29.00 | $13.39 | 158400 |
| 2025-04-11 | -36.50 | $13.24 | 124433 |
| 2025-04-10 | -59.50 | $12.78 | 208142 |
| 2025-04-09 | -50.50 | $12.96 | 391105 |
| 2025-04-08 | -94.50 | $12.08 | 230000 |
| 2025-04-07 | -93.33 | $12.15 | 379413 |
| 2025-04-04 | -100.00 | $12.35 | 750148 |
| 2025-04-03 | -86.15 | $13.41 | 348700 |
| 2025-04-02 | -47.83 | $13.64 | 474774 |
| 2025-04-01 | -52.05 | $13.59 | 198220 |
| 2025-03-31 | -32.00 | $13.57 | 235235 |
| 2025-03-28 | -24.80 | $13.66 | 127910 |
| 2025-03-27 | -19.53 | $13.72 | 117512 |
| 2025-03-26 | -15.63 | $13.77 | 146400 |
| 2025-03-25 | -8.59 | $13.86 | 406302 |
| 2025-03-24 | -15.63 | $13.77 | 143415 |
| 2025-03-21 | -19.15 | $13.70 | 119126 |
| 2025-03-20 | -14.58 | $13.76 | 181658 |
| 2025-03-19 | -2.04 | $13.94 | 198148 |
| 2025-03-18 | 0.00 | $13.94 | 466022 |
| 2025-03-17 | -4.86 | $13.80 | 592000 |
| 2025-03-14 | -11.56 | $13.70 | 399673 |
| 2025-03-13 | -17.61 | $13.44 | 1.4M |
| 2025-03-12 | -13.70 | $13.49 | 219745 |
| 2025-03-11 | -14.57 | $13.47 | 323200 |
| 2025-03-10 | -14.65 | $13.46 | 612216 |
| 2025-03-07 | 0.00 | $13.69 | 362500 |
| 2025-03-06 | -7.69 | $13.37 | 330104 |
| 2025-03-05 | -0.70 | $13.37 | 343900 |
| 2025-03-04 | -8.96 | $13.06 | 252441 |
| 2025-03-03 | -9.40 | $12.99 | 123215 |
| 2025-02-28 | -15.33 | $12.80 | 85027 |
| 2025-02-27 | -15.33 | $12.80 | 55706 |
| 2025-02-26 | -8.03 | $12.90 | 95820 |
| 2025-02-25 | -1.60 | $12.87 | 325536 |
| 2025-02-24 | -9.62 | $12.58 | 111621 |
| 2025-02-21 | -9.09 | $12.54 | 62600 |
| 2025-02-20 | -2.06 | $12.59 | 81817 |
| 2025-02-19 | -13.40 | $12.48 | 68508 |
| 2025-02-18 | -4.12 | $12.57 | 190444 |
| 2025-02-14 | -6.25 | $12.41 | 50500 |
| 2025-02-13 | -2.04 | $12.39 | 17700 |
| 2025-02-12 | -3.88 | $12.37 | 96044 |
| 2025-02-11 | -0.93 | $12.26 | 34100 |
| 2025-02-10 | -2.65 | $12.15 | 28000 |
| 2025-02-07 | -11.50 | $12.05 | 197400 |
| 2025-02-06 | 0.00 | $12.13 | 65900 |
| 2025-02-05 | -7.62 | $12.02 | 44722 |
| 2025-02-04 | -16.19 | $11.93 | 62800 |
| 2025-02-03 | -34.29 | $11.74 | 50000 |
| 2025-01-31 | -15.24 | $11.94 | 77700 |
| 2025-01-30 | -7.62 | $12.02 | 62700 |
| 2025-01-29 | -4.26 | $11.95 | 75930 |
| 2025-01-28 | -1.11 | $11.94 | 61014 |
| 2025-01-27 | -2.22 | $11.93 | 125030 |
| 2025-01-24 | -6.02 | $11.83 | 55322 |
| 2025-01-23 | -6.33 | $11.79 | 38821 |
| 2025-01-22 | -7.69 | $11.71 | 28653 |
| 2025-01-21 | -1.28 | $11.76 | 108000 |
| 2025-01-17 | -11.67 | $11.52 | 128036 |
| 2025-01-16 | -5.66 | $11.49 | 125100 |
| 2025-01-15 | -15.09 | $11.44 | 39200 |
| 2025-01-14 | -52.83 | $11.24 | 127600 |
| 2025-01-13 | -82.93 | $11.13 | 59000 |
| 2025-01-10 | -90.00 | $11.08 | 94412 |
| 2025-01-08 | -74.19 | $11.23 | 45200 |
| 2025-01-07 | -64.36 | $11.35 | 103100 |
| 2025-01-06 | -59.41 | $11.40 | 76900 |
| 2025-01-03 | -70.30 | $11.29 | 78500 |
| 2025-01-02 | -78.22 | $11.21 | 71000 |
| 2024-12-31 | -73.27 | $11.26 | 76536 |
| 2024-12-30 | -75.25 | $11.24 | 134400 |
| 2024-12-27 | -72.28 | $11.27 | 67511 |
| 2024-12-26 | -72.28 | $11.27 | 80014 |
| 2024-12-24 | -72.28 | $11.27 | 90200 |
| 2024-12-23 | -80.20 | $11.19 | 109802 |
| 2024-12-20 | -87.13 | $11.12 | 134746 |
| 2024-12-19 | -97.89 | $11.07 | 71206 |
| 2024-12-18 | -96.84 | $11.08 | 117800 |
| 2024-12-17 | -97.14 | $11.32 | 76332 |
| 2024-12-16 | -90.16 | $11.45 | 121217 |
| 2024-12-13 | -87.72 | $11.50 | 58400 |
| 2024-12-12 | -45.76 | $11.73 | 49600 |
| 2024-12-11 | -16.67 | $11.88 | 55500 |
| 2024-12-10 | -15.28 | $11.89 | 83231 |
| 2024-12-09 | -13.89 | $11.90 | 61800 |
| 2024-12-06 | -14.08 | $11.89 | 47300 |
| 2024-12-05 | -2.94 | $11.94 | 47646 |
| 2024-12-04 | -28.57 | $11.73 | 50800 |
| 2024-12-03 | -56.10 | $11.64 | 94100 |
| 2024-12-02 | -54.88 | $11.65 | 39344 |
| 2024-11-29 | -48.78 | $11.70 | 28900 |
| 2024-11-27 | -64.63 | $11.57 | 63200 |
| 2024-11-26 | -76.83 | $11.47 | 115905 |
| 2024-11-25 | -63.41 | $11.58 | 58219 |
| 2024-11-22 | -73.17 | $11.50 | 70600 |
| 2024-11-21 | -64.63 | $11.57 | 23500 |
| 2024-11-20 | -57.32 | $11.63 | 45831 |
| 2024-11-19 | -54.88 | $11.65 | 20732 |
| 2024-11-18 | -56.10 | $11.64 | 52923 |
| 2024-11-15 | -70.79 | $11.54 | 38535 |
| 2024-11-14 | -86.32 | $11.41 | 35400 |
| 2024-11-13 | -91.58 | $11.36 | 30500 |
| 2024-11-12 | -92.94 | $11.44 | 28300 |
| 2024-11-11 | -90.48 | $11.66 | 48602 |
| 2024-11-08 | -90.48 | $11.66 | 40600 |
| 2024-11-07 | -60.00 | $11.87 | 36549 |
| 2024-11-06 | -81.67 | $11.74 | 40106 |
| 2024-11-05 | -29.79 | $12.09 | 42117 |
| 2024-11-04 | -44.68 | $12.02 | 88643 |
| 2024-11-01 | -74.47 | $11.88 | 94800 |
| 2024-10-31 | -78.72 | $11.86 | 34800 |
| 2024-10-30 | -88.57 | $11.92 | 23600 |
| 2024-10-29 | -80.49 | $11.96 | 13427 |
| 2024-10-28 | -64.71 | $12.06 | 28700 |
| 2024-10-25 | -90.48 | $11.94 | 24833 |
| 2024-10-24 | -80.82 | $12.02 | 12546 |
| 2024-10-23 | -91.78 | $11.94 | 33100 |
| 2024-10-22 | -92.19 | $12.03 | 28212 |
| 2024-10-21 | -87.30 | $12.08 | 42900 |
| 2024-10-18 | -63.49 | $12.23 | 67332 |
| 2024-10-17 | -85.71 | $12.09 | 24800 |
| 2024-10-16 | -84.13 | $12.10 | 29321 |
| 2024-10-15 | -92.06 | $12.05 | 34000 |
| 2024-10-14 | -80.95 | $12.12 | 45048 |
| 2024-10-11 | -87.30 | $12.08 | 48700 |
| 2024-10-10 | -95.24 | $12.03 | 22926 |
| 2024-10-09 | -93.65 | $12.04 | 24046 |
| 2024-10-08 | -88.89 | $12.07 | 21133 |
| 2024-10-07 | -80.95 | $12.12 | 31800 |
| 2024-10-04 | -69.84 | $12.19 | 23012 |
| 2024-10-03 | -87.30 | $12.08 | 33512 |
| 2024-10-02 | -60.32 | $12.25 | 20800 |
| 2024-10-01 | -47.62 | $12.33 | 72211 |
| 2024-09-30 | -26.98 | $12.46 | 30900 |
| 2024-09-27 | -14.29 | $12.54 | 44300 |
| 2024-09-26 | -14.29 | $12.54 | 42000 |
| 2024-09-25 | -34.29 | $12.46 | 27700 |
| 2024-09-24 | -10.00 | $12.63 | 15528 |
| 2024-09-23 | -28.57 | $12.50 | 25300 |
| 2024-09-20 | -34.29 | $12.46 | 36208 |
| 2024-09-19 | -18.57 | $12.57 | 27635 |
| 2024-09-18 | -40.00 | $12.42 | 12900 |
| 2024-09-17 | -37.14 | $12.44 | 25533 |
| 2024-09-16 | -34.29 | $12.46 | 43200 |
| 2024-09-13 | -52.86 | $12.33 | 23000 |
| 2024-09-12 | -68.57 | $12.22 | 17345 |
| 2024-09-11 | -68.49 | $12.20 | 71100 |
| 2024-09-10 | -71.26 | $12.08 | 22301 |
| 2024-09-09 | -52.17 | $12.22 | 26644 |
| 2024-09-06 | -50.50 | $12.19 | 56027 |
| 2024-09-05 | -26.61 | $12.41 | 43200 |
| 2024-09-04 | -32.17 | $12.33 | 26338 |
| 2024-09-03 | -30.60 | $12.29 | 30100 |
| 2024-08-30 | -14.93 | $12.50 | 123309 |
| 2024-08-29 | -13.43 | $12.52 | 34326 |
| 2024-08-28 | -14.18 | $12.51 | 99300 |
| 2024-08-27 | -0.81 | $12.58 | 29000 |
| 2024-08-26 | -1.68 | $12.53 | 40448 |
| 2024-08-23 | -0.84 | $12.54 | 22600 |
| 2024-08-22 | -2.86 | $12.38 | 18600 |
| 2024-08-21 | -0.95 | $12.40 | 52500 |
| 2024-08-20 | -9.09 | $12.26 | 68119 |
| 2024-08-19 | -2.02 | $12.33 | 30300 |
| 2024-08-16 | -13.68 | $12.18 | 21118 |
| 2024-08-15 | -21.05 | $12.11 | 60300 |
| 2024-08-14 | -32.63 | $12.00 | 40934 |
| 2024-08-13 | -38.95 | $11.94 | 34200 |
| 2024-08-12 | -53.68 | $11.80 | 37604 |
| 2024-08-09 | -58.95 | $11.75 | 25641 |
| 2024-08-08 | -66.32 | $11.68 | 54636 |
| 2024-08-07 | -80.00 | $11.55 | 34600 |
| 2024-08-06 | -85.26 | $11.50 | 80600 |
| 2024-08-05 | -96.59 | $11.46 | 82730 |
| 2024-08-02 | -87.50 | $11.82 | 30410 |
| 2024-08-01 | -91.11 | $11.90 | 50543 |
| 2024-07-31 | -9.30 | $12.27 | 32308 |
| 2024-07-30 | -4.55 | $12.22 | 55829 |
| 2024-07-29 | -6.82 | $12.21 | 28932 |
| 2024-07-26 | -1.79 | $12.23 | 21826 |
| 2024-07-25 | -22.81 | $12.09 | 15900 |
| 2024-07-24 | -31.58 | $12.04 | 38204 |
| 2024-07-23 | -19.30 | $12.11 | 32017 |
| 2024-07-22 | -19.40 | $12.19 | 39814 |
| 2024-07-19 | -37.31 | $12.07 | 16300 |
| 2024-07-18 | -29.85 | $12.12 | 34800 |
| 2024-07-17 | -28.36 | $12.13 | 44743 |
| 2024-07-16 | -29.85 | $12.12 | 53400 |
| 2024-07-15 | -32.84 | $12.10 | 12300 |
| 2024-07-12 | -22.39 | $12.17 | 23034 |
| 2024-07-11 | -34.29 | $12.11 | 72400 |
| 2024-07-10 | -44.29 | $12.04 | 28648 |
| 2024-07-09 | -65.33 | $11.91 | 41738 |
| 2024-07-08 | -60.92 | $11.99 | 62048 |
| 2024-07-05 | -57.00 | $12.08 | 29800 |
| 2024-07-03 | -64.00 | $12.01 | 34200 |
| 2024-07-02 | -79.00 | $11.86 | 27743 |
| 2024-07-01 | -79.46 | $11.88 | 32223 |
| 2024-06-28 | -94.64 | $11.71 | 72300 |
| 2024-06-27 | -97.32 | $11.68 | 32738 |
| 2024-06-26 | -70.10 | $12.09 | 41900 |
| 2024-06-25 | -60.82 | $12.18 | 34109 |
| 2024-06-24 | -53.61 | $12.25 | 174400 |
| 2024-06-21 | -73.20 | $12.06 | 34600 |
| 2024-06-20 | -62.89 | $12.16 | 80700 |
| 2024-06-18 | -71.13 | $12.08 | 27338 |
| 2024-06-17 | -76.29 | $12.03 | 36200 |
| 2024-06-14 | -91.75 | $11.88 | 104815 |
| 2024-06-13 | -93.59 | $12.04 | 24808 |
| 2024-06-12 | -79.10 | $12.24 | 60800 |
| 2024-06-11 | -92.54 | $12.15 | 32736 |
| 2024-06-10 | -79.59 | $12.38 | 20600 |
| 2024-06-07 | -88.89 | $12.45 | 34100 |
| 2024-06-06 | -27.91 | $12.65 | 37541 |
| 2024-06-05 | -35.85 | $12.58 | 166900 |
| 2024-06-04 | -30.19 | $12.61 | 31900 |
| 2024-06-03 | 0.00 | $12.77 | 72000 |
| 2024-05-31 | -16.90 | $12.65 | 141200 |
| 2024-05-30 | -23.17 | $12.58 | 31322 |
| 2024-05-29 | -34.41 | $12.45 | 25400 |
| 2024-05-28 | -13.98 | $12.64 | 34523 |
| 2024-05-24 | -17.20 | $12.61 | 56700 |
| 2024-05-23 | -34.41 | $12.45 | 35715 |
| 2024-05-22 | -16.33 | $12.61 | 31633 |
| 2024-05-21 | -2.04 | $12.75 | 38818 |
| 2024-05-20 | -4.08 | $12.73 | 74900 |
| 2024-05-17 | -1.02 | $12.73 | 81200 |
| 2024-05-16 | -1.98 | $12.68 | 24900 |
| 2024-05-15 | 0.00 | $12.70 | 118800 |
| 2024-05-14 | -0.96 | $12.61 | 140644 |
| 2024-05-13 | -4.76 | $12.49 | 93900 |
| 2024-05-10 | -4.12 | $12.42 | 38100 |
| 2024-05-09 | -1.10 | $12.39 | 16000 |
| 2024-05-08 | -6.82 | $12.31 | 11900 |
| 2024-05-07 | -4.55 | $12.33 | 64100 |
| 2024-05-06 | -2.56 | $12.25 | 31000 |
| 2024-05-03 | -8.82 | $12.11 | 74700 |
| 2024-05-02 | -22.06 | $12.02 | 195311 |
| 2024-05-01 | -47.06 | $11.85 | 26618 |
| 2024-04-30 | -44.12 | $11.87 | 27800 |
| 2024-04-29 | -20.59 | $12.03 | 55600 |
| 2024-04-26 | -30.88 | $11.96 | 43300 |
| 2024-04-25 | -42.65 | $11.88 | 25500 |
| 2024-04-24 | -42.65 | $11.88 | 41600 |
| 2024-04-23 | -26.47 | $11.99 | 41200 |
| 2024-04-22 | -48.53 | $11.84 | 25100 |
| 2024-04-19 | -64.71 | $11.73 | 30108 |
| 2024-04-18 | -75.00 | $11.66 | 51400 |
| 2024-04-17 | -79.41 | $11.63 | 377623 |
| 2024-04-16 | -94.12 | $11.53 | 32900 |
| 2024-04-15 | -67.14 | $11.70 | 33200 |
| 2024-04-12 | -60.81 | $11.72 | 27640 |
| 2024-04-11 | -35.14 | $11.91 | 42700 |
| 2024-04-10 | -28.38 | $11.96 | 48600 |
| 2024-04-09 | -12.16 | $12.08 | 36400 |
| 2024-04-08 | -3.95 | $12.12 | 30920 |
| 2024-04-05 | -18.42 | $12.01 | 19907 |
| 2024-04-04 | -22.08 | $11.98 | 71000 |
| 2024-04-03 | -2.67 | $11.98 | 26200 |
| 2024-04-02 | -15.79 | $11.78 | 46243 |
| 2024-04-01 | -11.84 | $11.81 | 36335 |
| 2024-03-28 | -2.82 | $11.83 | 38607 |
| 2024-03-27 | 0.00 | $11.79 | 21601 |
| 2024-03-26 | -4.84 | $11.71 | 27400 |
| 2024-03-25 | -15.79 | $11.60 | 29712 |
| 2024-03-22 | -26.32 | $11.54 | 15200 |
| 2024-03-21 | -21.05 | $11.57 | 29406 |
| 2024-03-20 | 0.00 | $11.69 | 31300 |
| 2024-03-19 | -8.70 | $11.54 | 91647 |
| 2024-03-18 | -21.74 | $11.48 | 46509 |
| 2024-03-15 | -17.39 | $11.50 | 72615 |
| 2024-03-14 | -23.53 | $11.46 | 58600 |
| 2024-03-13 | -5.77 | $11.54 | 211400 |
| 2024-03-12 | 0.00 | $11.53 | 33346 |
| 2024-03-11 | -3.51 | $11.49 | 26600 |
| 2024-03-08 | -10.53 | $11.45 | 47000 |
| 2024-03-07 | -4.08 | $11.41 | 233847 |
| 2024-03-06 | -17.50 | $11.27 | 205504 |
| 2024-03-05 | -45.65 | $11.19 | 40600 |
| 2024-03-04 | -45.65 | $11.19 | 52400 |
| 2024-03-01 | -50.88 | $11.22 | 68200 |
| 2024-02-29 | -60.00 | $11.20 | 37200 |
| 2024-02-28 | -75.68 | $11.12 | 35900 |
| 2024-02-27 | -62.16 | $11.22 | 33719 |
| 2024-02-26 | -63.51 | $11.21 | 31400 |
| 2024-02-23 | -56.00 | $11.27 | 23500 |
| 2024-02-22 | -52.00 | $11.30 | 40004 |
| 2024-02-21 | -58.97 | $11.26 | 42900 |
| 2024-02-20 | -66.67 | $11.20 | 112644 |
| 2024-02-16 | -71.79 | $11.16 | 62013 |
| 2024-02-15 | -67.95 | $11.19 | 31440 |
| 2024-02-14 | -79.49 | $11.10 | 44147 |
| 2024-02-13 | -96.15 | $10.97 | 34736 |
| 2024-02-12 | -80.60 | $11.20 | 31300 |
| 2024-02-09 | -94.38 | $11.12 | 27700 |
| 2024-02-08 | -96.43 | $11.15 | 50000 |
| 2024-02-07 | -97.01 | $11.32 | 50100 |
| 2024-02-06 | -85.07 | $11.40 | 36336 |
| 2024-02-05 | -94.94 | $11.34 | 26000 |
| 2024-02-02 | -92.75 | $11.49 | 59800 |
| 2024-02-01 | -82.09 | $11.58 | 42820 |
| 2024-01-31 | -86.57 | $11.55 | 51316 |
| 2024-01-30 | -82.09 | $11.58 | 42900 |
| 2024-01-29 | -79.10 | $11.60 | 54500 |
| 2024-01-26 | -71.01 | $11.66 | 43200 |
| 2024-01-25 | -80.82 | $11.60 | 31000 |
| 2024-01-24 | -72.60 | $11.66 | 37700 |
| 2024-01-23 | -86.30 | $11.56 | 27400 |
| 2024-01-22 | -80.82 | $11.60 | 19347 |
| 2024-01-19 | -79.45 | $11.61 | 94407 |
| 2024-01-18 | -79.45 | $11.61 | 47000 |
| 2024-01-17 | -86.30 | $11.56 | 30700 |
| 2024-01-16 | -98.11 | $11.67 | 34300 |
| 2024-01-12 | -68.18 | $11.89 | 22037 |
| 2024-01-11 | -58.93 | $11.86 | 46344 |
| 2024-01-10 | -38.60 | $11.97 | 13514 |
| 2024-01-09 | -43.86 | $11.94 | 22230 |
| 2024-01-08 | -19.30 | $12.08 | 29334 |
| 2024-01-05 | -30.00 | $12.01 | 49634 |
| 2024-01-04 | -21.54 | $12.05 | 36228 |
| 2024-01-03 | -40.58 | $11.91 | 54500 |
| 2024-01-02 | -30.00 | $11.98 | 673000 |
| 2023-12-29 | -16.90 | $12.07 | 62113 |
| 2023-12-28 | -14.86 | $12.08 | 194800 |
| 2023-12-27 | -1.27 | $12.18 | 37418 |
| 2023-12-26 | -4.49 | $12.13 | 529804 |
| 2023-12-22 | -14.61 | $12.04 | 29300 |
| 2023-12-21 | 0.00 | $12.17 | 35100 |
| 2023-12-20 | -14.43 | $11.99 | 61000 |
| 2023-12-19 | 0.00 | $12.10 | 12722 |
| 2023-12-18 | -8.51 | $12.02 | 62700 |
| 2023-12-15 | -11.70 | $11.99 | 31900 |
| 2023-12-14 | -4.90 | $12.05 | 54521 |
| 2023-12-13 | 0.00 | $11.86 | 30200 |
| 2023-12-12 | -4.35 | $11.69 | 115711 |
| 2023-12-11 | -6.00 | $11.66 | 11401 |
| 2023-12-08 | -0.91 | $11.71 | 37945 |
| 2023-12-07 | -1.87 | $11.67 | 94945 |
| 2023-12-06 | -9.80 | $11.54 | 43809 |
| 2023-12-05 | -11.65 | $11.52 | 35308 |
| 2023-12-04 | -10.68 | $11.53 | 51232 |
| 2023-12-01 | -1.94 | $11.62 | 23600 |
| 2023-11-30 | -5.49 | $11.47 | 29200 |
| 2023-11-29 | -4.63 | $11.47 | 152700 |
| 2023-11-28 | -2.04 | $11.40 | 87614 |
| 2023-11-27 | -3.03 | $11.36 | 145711 |
| 2023-11-24 | -0.88 | $11.38 | 17200 |
| 2023-11-22 | -15.52 | $11.21 | 37719 |
| 2023-11-21 | -11.21 | $11.26 | 41420 |
| 2023-11-20 | -1.72 | $11.37 | 29218 |
| 2023-11-17 | 0.00 | $11.31 | 30500 |
| 2023-11-16 | -12.00 | $11.11 | 36701 |
| 2023-11-15 | -4.00 | $11.19 | 63700 |
| 2023-11-14 | -2.08 | $11.17 | 36200 |
| 2023-11-13 | -6.45 | $10.81 | 20200 |
| 2023-11-10 | -16.13 | $10.75 | 156900 |
| 2023-11-09 | -27.42 | $10.68 | 46126 |
| 2023-11-08 | -31.34 | $10.69 | 22545 |
| 2023-11-07 | -45.83 | $10.62 | 24200 |
| 2023-11-06 | -26.39 | $10.76 | 36400 |
| 2023-11-03 | -18.06 | $10.82 | 45600 |
| 2023-11-02 | -25.00 | $10.77 | 33125 |
| 2023-11-01 | -56.94 | $10.54 | 51047 |
| 2023-10-31 | -66.67 | $10.47 | 27827 |
| 2023-10-30 | -70.83 | $10.44 | 31000 |
| 2023-10-27 | -93.06 | $10.28 | 16241 |
| 2023-10-26 | -95.00 | $10.27 | 31101 |
| 2023-10-25 | -97.44 | $10.27 | 35300 |
| 2023-10-24 | -85.71 | $10.37 | 27900 |
| 2023-10-23 | -91.03 | $10.33 | 36220 |
| 2023-10-20 | -100.00 | $10.35 | 49523 |
| 2023-10-19 | -96.15 | $10.50 | 39200 |
| 2023-10-18 | -87.63 | $10.59 | 56600 |
| 2023-10-17 | -71.79 | $10.80 | 45000 |
| 2023-10-16 | -72.65 | $10.79 | 49400 |
| 2023-10-13 | -80.34 | $10.70 | 24700 |
| 2023-10-12 | -73.50 | $10.78 | 83046 |
| 2023-10-11 | -61.54 | $10.92 | 42119 |
| 2023-10-10 | -63.25 | $10.90 | 22600 |
| 2023-10-09 | -73.50 | $10.78 | 72020 |
| 2023-10-06 | -75.21 | $10.76 | 28907 |
| 2023-10-05 | -88.03 | $10.61 | 39600 |
| 2023-10-04 | -93.16 | $10.55 | 151530 |
| 2023-10-03 | -98.21 | $10.54 | 19900 |
| 2023-10-02 | -98.02 | $10.65 | 28900 |
| 2023-09-29 | -82.42 | $10.89 | 35700 |
| 2023-09-28 | -84.62 | $10.87 | 18907 |
| 2023-09-27 | -94.51 | $10.78 | 38200 |
| 2023-09-26 | -98.57 | $10.95 | 30045 |
| 2023-09-25 | -92.42 | $11.03 | 23142 |
| 2023-09-22 | -78.33 | $11.17 | 71800 |
| 2023-09-21 | -43.33 | $11.38 | 29411 |
| 2023-09-20 | -25.00 | $11.49 | 44200 |
| 2023-09-19 | -13.04 | $11.44 | 31132 |
| 2023-09-18 | -30.43 | $11.36 | 46000 |
| 2023-09-15 | -13.04 | $11.44 | 41100 |
| 2023-09-14 | -10.87 | $11.45 | 21800 |
| 2023-09-13 | -39.13 | $11.32 | 16900 |
| 2023-09-12 | -45.65 | $11.29 | 34004 |
| 2023-09-11 | -34.78 | $11.34 | 26544 |
| 2023-09-08 | -80.43 | $11.13 | 15200 |
| 2023-09-07 | -89.39 | $11.11 | 29800 |
| 2023-09-06 | -81.82 | $11.16 | 69200 |
| 2023-09-05 | -83.33 | $11.15 | 28444 |
| 2023-09-01 | -63.64 | $11.28 | 20804 |
| 2023-08-31 | -56.06 | $11.33 | 40339 |
| 2023-08-30 | -39.39 | $11.44 | 139500 |
| 2023-08-29 | -39.39 | $11.44 | 38100 |
| 2023-08-28 | -77.61 | $11.19 | 148219 |
| 2023-08-25 | -90.70 | $11.12 | 67700 |
| 2023-08-24 | -98.84 | $11.05 | 18100 |
| 2023-08-23 | -85.71 | $11.17 | 46100 |
| 2023-08-22 | -90.43 | $11.13 | 35100 |
| 2023-08-21 | -87.23 | $11.16 | 33302 |
| 2023-08-18 | -91.49 | $11.12 | 74300 |
| 2023-08-17 | -98.78 | $11.17 | 42900 |
| 2023-08-16 | -98.77 | $11.21 | 54300 |
| 2023-08-15 | -96.15 | $11.26 | 127225 |
| 2023-08-14 | -87.88 | $11.43 | 21230 |
| 2023-08-11 | -85.71 | $11.47 | 16100 |
| 2023-08-10 | -71.43 | $11.56 | 27900 |
| 2023-08-09 | -76.19 | $11.53 | 26138 |
| 2023-08-08 | -82.54 | $11.49 | 14300 |
| 2023-08-07 | -61.76 | $11.59 | 11400 |
| 2023-08-04 | -59.26 | $11.53 | 33900 |
| 2023-08-03 | -58.70 | $11.47 | 12600 |
| 2023-08-02 | -53.54 | $11.48 | 21048 |
| 2023-08-01 | -34.34 | $11.67 | 12900 |
| 2023-07-31 | -17.17 | $11.84 | 27349 |
| 2023-07-28 | -16.16 | $11.85 | 17408 |
| 2023-07-27 | -23.23 | $11.78 | 50510 |
| 2023-07-26 | -4.04 | $11.97 | 38137 |
| 2023-07-25 | -8.08 | $11.93 | 55700 |
| 2023-07-24 | -13.13 | $11.88 | 17000 |
| 2023-07-21 | -11.11 | $11.90 | 28600 |
| 2023-07-20 | -8.08 | $11.93 | 30400 |
| 2023-07-19 | -1.15 | $11.88 | 25300 |
| 2023-07-18 | -8.14 | $11.81 | 55900 |
| 2023-07-17 | -32.41 | $11.75 | 26100 |
| 2023-07-14 | -30.56 | $11.77 | 91300 |
| 2023-07-13 | -20.37 | $11.88 | 23700 |
| 2023-07-12 | -37.04 | $11.70 | 41710 |
| 2023-07-11 | -63.89 | $11.41 | 16614 |
| 2023-07-10 | -79.63 | $11.24 | 21900 |
| 2023-07-07 | -84.26 | $11.19 | 20919 |
| 2023-07-06 | -93.52 | $11.09 | 109400 |
| 2023-07-05 | -85.11 | $11.30 | 49412 |
| 2023-07-03 | -72.34 | $11.42 | 28600 |
| 2023-06-30 | -79.79 | $11.35 | 160900 |
| 2023-06-29 | -95.74 | $11.20 | 69300 |
| 2023-06-28 | -92.55 | $11.23 | 31600 |
| 2023-06-27 | -90.43 | $11.25 | 37400 |
| 2023-06-26 | -63.51 | $11.63 | 53200 |
| 2023-06-23 | -75.68 | $11.54 | 168200 |
| 2023-06-22 | -54.05 | $11.70 | 136000 |
| 2023-06-21 | -43.24 | $11.78 | 26010 |
| 2023-06-20 | -36.49 | $11.83 | 44600 |
| 2023-06-16 | -12.16 | $12.01 | 25207 |
| 2023-06-15 | -4.23 | $12.04 | 21600 |
| 2023-06-14 | -13.24 | $11.95 | 83038 |
| 2023-06-13 | -5.17 | $11.91 | 69000 |
| 2023-06-12 | -18.03 | $11.86 | 272100 |
| 2023-06-09 | -19.67 | $11.85 | 68541 |
| 2023-06-08 | -14.75 | $11.88 | 71111 |
| 2023-06-07 | -44.78 | $11.73 | 101743 |
| 2023-06-06 | -37.31 | $11.78 | 29111 |
| 2023-06-05 | -53.95 | $11.71 | 31100 |
| 2023-06-02 | -43.42 | $11.79 | 64700 |
| 2023-06-01 | -71.05 | $11.58 | 208200 |
| 2023-05-31 | -89.47 | $11.44 | 34100 |
| 2023-05-30 | -81.54 | $11.59 | 424019 |
| 2023-05-26 | -80.88 | $11.60 | 127300 |
| 2023-05-25 | -94.12 | $11.51 | 38700 |
| 2023-05-24 | -94.55 | $11.63 | 26700 |
| 2023-05-23 | -87.80 | $11.79 | 29939 |
| 2023-05-22 | -70.73 | $11.86 | 21716 |
| 2023-05-19 | -65.85 | $11.88 | 27100 |
| 2023-05-18 | -85.37 | $11.80 | 57649 |
| 2023-05-17 | -81.58 | $11.84 | 66239 |
| 2023-05-16 | -86.49 | $11.83 | 37200 |
| 2023-05-15 | -48.65 | $11.97 | 79300 |
| 2023-05-12 | -83.78 | $11.84 | 44900 |
| 2023-05-11 | -74.36 | $11.88 | 43149 |
| 2023-05-10 | -43.59 | $12.00 | 16100 |
| 2023-05-09 | -48.72 | $11.98 | 36300 |
| 2023-05-08 | -20.51 | $12.09 | 37100 |
| 2023-05-05 | -19.61 | $12.07 | 23022 |
| 2023-05-04 | -62.75 | $11.85 | 212500 |
| 2023-05-03 | -41.67 | $11.92 | 60400 |
| 2023-05-02 | -51.67 | $11.86 | 30800 |
| 2023-05-01 | -15.00 | $12.08 | 139016 |
| 2023-04-28 | -13.33 | $12.09 | 29500 |
| 2023-04-27 | -18.33 | $12.06 | 38105 |
| 2023-04-26 | -32.39 | $11.94 | 99900 |
| 2023-04-25 | -40.86 | $11.79 | 63323 |
| 2023-04-24 | -9.68 | $12.08 | 21400 |
| 2023-04-21 | -12.04 | $12.04 | 81301 |
| 2023-04-20 | -10.19 | $12.06 | 29000 |
| 2023-04-19 | -6.48 | $12.10 | 28017 |
| 2023-04-18 | -3.70 | $12.13 | 50400 |
| 2023-04-17 | -8.33 | $12.08 | 52300 |
| 2023-04-14 | -7.41 | $12.09 | 36836 |
| 2023-04-13 | 0.00 | $12.14 | 26300 |
| 2023-04-12 | -5.15 | $12.01 | 56726 |
| 2023-04-11 | -6.02 | $11.87 | 61219 |
| 2023-04-10 | -24.10 | $11.72 | 56035 |
| 2023-04-06 | -29.03 | $11.75 | 23933 |
| 2023-04-05 | -51.89 | $11.60 | 41000 |
| 2023-04-04 | -45.83 | $11.74 | 125400 |
| 2023-04-03 | -53.28 | $11.73 | 36000 |
| 2023-03-31 | -60.81 | $11.67 | 71706 |
| 2023-03-30 | -57.43 | $11.72 | 89800 |
| 2023-03-29 | -72.30 | $11.50 | 57513 |
| 2023-03-28 | -86.49 | $11.29 | 58900 |
| 2023-03-27 | -82.43 | $11.35 | 56108 |
| 2023-03-24 | -91.22 | $11.22 | 76300 |
| 2023-03-23 | -81.12 | $11.41 | 69819 |
| 2023-03-22 | -75.52 | $11.49 | 26813 |
| 2023-03-21 | -65.73 | $11.63 | 38306 |
| 2023-03-20 | -78.32 | $11.45 | 40217 |
| 2023-03-17 | -94.41 | $11.22 | 50700 |
| 2023-03-16 | -81.56 | $11.42 | 130900 |
| 2023-03-15 | -87.50 | $11.38 | 425004 |
| 2023-03-14 | -69.15 | $11.92 | 14229 |
| 2023-03-13 | -87.23 | $11.75 | 88126 |
| 2023-03-10 | -100.00 | $11.85 | 383135 |
| 2023-03-09 | -91.53 | $12.03 | 108300 |
| 2023-03-08 | -50.85 | $12.27 | 76400 |
| 2023-03-07 | -59.32 | $12.22 | 48602 |
| 2023-03-06 | -8.47 | $12.52 | 318117 |
| 2023-03-03 | -15.00 | $12.49 | 123712 |
| 2023-03-02 | -55.84 | $12.32 | 269626 |
| 2023-03-01 | -61.04 | $12.28 | 198000 |
| 2023-02-28 | -70.13 | $12.21 | 39800 |
| 2023-02-27 | -64.94 | $12.25 | 83205 |
| 2023-02-24 | -93.51 | $12.03 | 70934 |
| 2023-02-23 | -76.56 | $12.26 | 56734 |
| 2023-02-22 | -95.31 | $12.14 | 84500 |
| 2023-02-21 | -79.63 | $12.32 | 113135 |
| 2023-02-17 | -48.15 | $12.49 | 211840 |
| 2023-02-16 | -72.22 | $12.36 | 130200 |
| 2023-02-15 | -61.67 | $12.38 | 59741 |
| 2023-02-14 | -48.33 | $12.46 | 88049 |
| 2023-02-13 | -65.00 | $12.36 | 135914 |
| 2023-02-10 | -78.33 | $12.28 | 108300 |
| 2023-02-09 | -56.67 | $12.41 | 91900 |
| 2023-02-08 | -59.09 | $12.36 | 113744 |
| 2023-02-07 | -50.68 | $12.38 | 230000 |
| 2023-02-06 | -63.01 | $12.29 | 42104 |
| 2023-02-03 | -26.92 | $12.47 | 40800 |
| 2023-02-02 | -1.87 | $12.73 | 26800 |
| 2023-02-01 | -3.00 | $12.65 | 130418 |
| 2023-01-31 | -3.19 | $12.44 | 55720 |
| 2023-01-30 | -13.39 | $12.32 | 69912 |
| 2023-01-27 | -3.57 | $12.43 | 53105 |
| 2023-01-26 | -0.89 | $12.46 | 117633 |
| 2023-01-25 | -1.79 | $12.44 | 97638 |
| 2023-01-24 | 0.00 | $12.46 | 39414 |
| 2023-01-23 | -2.63 | $12.42 | 147200 |
| 2023-01-20 | -8.77 | $12.35 | 92307 |
| 2023-01-19 | -15.57 | $12.26 | 89309 |
| 2023-01-18 | -13.93 | $12.28 | 110900 |
| 2023-01-17 | -5.83 | $12.31 | 487000 |
| 2023-01-13 | -8.33 | $12.28 | 284320 |
| 2023-01-12 | -2.50 | $12.35 | 81019 |
| 2023-01-11 | 0.00 | $12.16 | 123300 |
| 2023-01-10 | -3.16 | $12.10 | 73200 |
| 2023-01-09 | -11.58 | $12.02 | 84530 |
| 2023-01-06 | -1.25 | $11.97 | 32300 |
| 2023-01-05 | -17.19 | $11.71 | 33400 |
| 2023-01-04 | 0.00 | $11.82 | 75602 |
| 2023-01-03 | -27.59 | $11.60 | 41100 |
| 2022-12-30 | -68.97 | $11.36 | 251828 |
| 2022-12-29 | -43.10 | $11.51 | 49100 |
| 2022-12-28 | -66.67 | $11.34 | 50700 |
| 2022-12-27 | -46.03 | $11.47 | 60300 |
| 2022-12-23 | -52.31 | $11.42 | 32440 |
| 2022-12-22 | -56.92 | $11.39 | 39035 |
| 2022-12-21 | -43.08 | $11.48 | 86745 |
| 2022-12-20 | -73.13 | $11.27 | 60900 |
| 2022-12-19 | -68.00 | $11.25 | 151610 |
| 2022-12-16 | -68.00 | $11.25 | 188500 |
| 2022-12-15 | -46.05 | $11.41 | 58019 |
| 2022-12-14 | -18.42 | $11.62 | 44142 |
| 2022-12-13 | -18.42 | $11.62 | 56500 |
| 2022-12-12 | -11.11 | $11.48 | 41800 |
| 2022-12-09 | -11.11 | $11.48 | 45800 |
| 2022-12-08 | -16.88 | $11.41 | 90400 |
| 2022-12-07 | -16.67 | $11.36 | 65212 |
| 2022-12-06 | -17.59 | $11.35 | 77100 |
| 2022-12-05 | -12.04 | $11.41 | 69700 |
| 2022-12-02 | -1.50 | $11.51 | 211237 |
| 2022-12-01 | -3.03 | $11.47 | 68121 |
| 2022-11-30 | -1.32 | $11.36 | 113700 |
| 2022-11-29 | -10.00 | $11.22 | 48000 |
| 2022-11-28 | -14.67 | $11.15 | 60100 |
| 2022-11-25 | -2.00 | $11.34 | 17700 |
| 2022-11-23 | -2.08 | $11.28 | 48300 |
| 2022-11-22 | -10.42 | $11.16 | 27315 |
| 2022-11-21 | -17.36 | $11.06 | 45501 |
| 2022-11-18 | -9.03 | $11.18 | 53023 |
| 2022-11-17 | -10.65 | $11.13 | 523431 |
| 2022-11-16 | -8.88 | $11.16 | 41141 |
| 2022-11-15 | -8.28 | $11.17 | 40400 |
| 2022-11-14 | -6.06 | $11.17 | 29900 |
| 2022-11-11 | -1.82 | $11.24 | 28600 |
| 2022-11-10 | 0.00 | $10.96 | 43100 |
| 2022-11-09 | -12.34 | $10.48 | 40700 |
| 2022-11-08 | -4.55 | $10.60 | 107000 |
| 2022-11-07 | -1.41 | $10.53 | 67233 |
| 2022-11-04 | 0.00 | $10.41 | 49600 |
| 2022-11-03 | -35.77 | $9.92 | 47400 |
| 2022-11-02 | -26.02 | $10.04 | 59919 |
| 2022-11-01 | -8.13 | $10.26 | 77528 |
| 2022-10-31 | -8.93 | $10.15 | 73500 |
| 2022-10-28 | -4.46 | $10.20 | 70041 |
| 2022-10-27 | -10.71 | $10.13 | 79000 |
| 2022-10-26 | -6.25 | $10.18 | 48321 |
| 2022-10-25 | -1.03 | $10.09 | 58600 |
| 2022-10-24 | -4.60 | $9.96 | 69200 |
| 2022-10-21 | -12.64 | $9.89 | 58837 |
| 2022-10-20 | -33.33 | $9.71 | 59933 |
| 2022-10-19 | -48.21 | $9.71 | 306600 |
| 2022-10-18 | -42.28 | $9.84 | 55300 |
| 2022-10-17 | -52.42 | $9.72 | 125700 |
| 2022-10-14 | -81.30 | $9.39 | 77344 |
| 2022-10-13 | -73.38 | $9.50 | 72800 |
| 2022-10-12 | -96.50 | $9.20 | 58200 |
| 2022-10-11 | -93.84 | $9.24 | 156100 |
| 2022-10-10 | -82.21 | $9.44 | 84246 |
| 2022-10-07 | -86.81 | $9.39 | 80800 |
| 2022-10-06 | -79.12 | $9.53 | 106944 |
| 2022-10-05 | -64.29 | $9.80 | 70700 |
| 2022-10-04 | -53.85 | $9.99 | 72502 |
| 2022-10-03 | -74.73 | $9.61 | 68500 |
| 2022-09-30 | -88.46 | $9.36 | 86100 |
| 2022-09-29 | -89.56 | $9.34 | 199100 |
| 2022-09-28 | -80.77 | $9.50 | 103300 |
| 2022-09-27 | -97.13 | $9.28 | 50300 |
| 2022-09-26 | -96.27 | $9.42 | 106606 |
| 2022-09-23 | -95.89 | $9.57 | 283902 |
| 2022-09-22 | -91.36 | $10.23 | 56900 |
| 2022-09-21 | -100.00 | $10.16 | 65809 |
| 2022-09-20 | -88.00 | $10.31 | 258337 |
| 2022-09-19 | -63.89 | $10.51 | 93308 |
| 2022-09-16 | -72.94 | $10.48 | 90741 |
| 2022-09-15 | -75.24 | $10.51 | 249800 |
| 2022-09-14 | -70.54 | $10.58 | 58600 |
| 2022-09-13 | -75.59 | $10.56 | 53700 |
| 2022-09-12 | -45.67 | $10.94 | 58939 |
| 2022-09-09 | -66.92 | $10.69 | 74200 |
| 2022-09-08 | -91.79 | $10.36 | 44100 |
| 2022-09-07 | -85.07 | $10.45 | 63922 |
| 2022-09-06 | -97.76 | $10.28 | 54646 |
| 2022-09-02 | -98.47 | $10.30 | 115200 |
| 2022-09-01 | -91.60 | $10.39 | 38340 |
| 2022-08-31 | -99.08 | $10.51 | 143733 |
| 2022-08-30 | -93.46 | $10.59 | 62700 |
| 2022-08-29 | -88.79 | $10.64 | 97847 |
| 2022-08-26 | -99.07 | $10.53 | 116500 |
| 2022-08-25 | -81.25 | $10.81 | 104244 |
| 2022-08-24 | -94.79 | $10.68 | 222000 |
| 2022-08-23 | -92.13 | $10.77 | 115933 |
| 2022-08-22 | -97.78 | $10.71 | 103600 |
| 2022-08-19 | -63.33 | $11.02 | 92235 |
| 2022-08-18 | -40.00 | $11.23 | 48038 |
| 2022-08-17 | -30.00 | $11.32 | 224316 |
| 2022-08-16 | -8.89 | $11.51 | 70000 |
| 2022-08-15 | -20.00 | $11.41 | 114046 |
| 2022-08-12 | -0.93 | $11.58 | 44100 |
| 2022-08-11 | -5.26 | $11.52 | 41100 |
| 2022-08-10 | -3.31 | $11.54 | 90600 |
| 2022-08-09 | -4.65 | $11.31 | 38905 |
| 2022-08-08 | -7.75 | $11.27 | 50713 |
| 2022-08-05 | -1.67 | $11.26 | 77600 |
| 2022-08-04 | 0.00 | $11.28 | 134100 |
| 2022-08-03 | -3.54 | $11.17 | 403000 |
| 2022-08-02 | -15.04 | $11.04 | 67535 |
| 2022-08-01 | -2.65 | $11.18 | 54280 |
| 2022-07-29 | 0.00 | $11.17 | 66300 |
| 2022-07-28 | -4.35 | $10.96 | 35512 |
| 2022-07-27 | -9.90 | $10.99 | 94102 |
| 2022-07-26 | -50.00 | $10.70 | 38700 |
| 2022-07-25 | -35.48 | $10.88 | 101403 |
| 2022-07-22 | -46.77 | $10.74 | 66536 |
| 2022-07-21 | -40.48 | $10.83 | 76100 |
| 2022-07-20 | -56.05 | $10.77 | 140140 |
| 2022-07-19 | -49.70 | $10.92 | 99000 |
| 2022-07-18 | -72.46 | $10.54 | 248003 |
| 2022-07-15 | -82.04 | $10.38 | 92510 |
| 2022-07-14 | -91.76 | $10.23 | 512600 |
| 2022-07-13 | -86.67 | $10.47 | 808400 |
| 2022-07-12 | -85.45 | $10.49 | 62400 |
| 2022-07-11 | -91.01 | $10.42 | 71838 |
| 2022-07-08 | -82.50 | $10.67 | 99800 |
| 2022-07-07 | -87.21 | $10.58 | 85700 |
| 2022-07-06 | -96.03 | $10.36 | 150100 |
| 2022-07-05 | -95.41 | $10.38 | 63739 |
| 2022-07-01 | -88.80 | $10.94 | 186000 |
| 2022-06-30 | -91.70 | $10.87 | 85848 |
| 2022-06-29 | -99.05 | $11.00 | 144900 |
| 2022-06-28 | -92.86 | $11.13 | 77742 |
| 2022-06-27 | -93.81 | $11.11 | 149640 |
| 2022-06-24 | -89.05 | $11.21 | 25139 |
| 2022-06-23 | -93.81 | $11.26 | 80049 |
| 2022-06-22 | -94.48 | $11.54 | 131000 |
| 2022-06-21 | -86.50 | $11.67 | 186800 |
| 2022-06-17 | -96.32 | $11.51 | 151941 |
| 2022-06-16 | -93.83 | $11.56 | 80600 |
| 2022-06-15 | -76.25 | $11.86 | 57300 |
| 2022-06-14 | -95.00 | $11.56 | 149336 |
| 2022-06-13 | -97.32 | $11.63 | 133800 |
| 2022-06-10 | -93.27 | $12.11 | 66010 |
| 2022-06-09 | -54.39 | $12.46 | 70600 |
| 2022-06-08 | -30.70 | $12.73 | 51400 |
| 2022-06-07 | -6.14 | $13.01 | 127703 |
| 2022-06-06 | -6.14 | $13.01 | 53600 |
| 2022-06-03 | -13.51 | $12.90 | 104113 |
| 2022-06-02 | -1.80 | $13.03 | 170400 |
| 2022-06-01 | -24.32 | $12.78 | 98700 |
| 2022-05-31 | -10.81 | $12.93 | 84832 |
| 2022-05-27 | 0.00 | $13.05 | 48200 |
| 2022-05-26 | -2.83 | $12.97 | 73348 |
| 2022-05-25 | -7.00 | $12.87 | 248404 |
| 2022-05-24 | -15.00 | $12.79 | 144500 |
| 2022-05-23 | -4.00 | $12.90 | 685200 |
| 2022-05-20 | -17.65 | $12.64 | 226520 |
| 2022-05-19 | -44.95 | $12.54 | 411021 |
| 2022-05-18 | -62.50 | $12.45 | 91809 |
| 2022-05-17 | -40.44 | $12.75 | 68300 |
| 2022-05-16 | -63.24 | $12.44 | 69700 |
| 2022-05-13 | -70.59 | $12.34 | 135900 |
| 2022-05-12 | -90.44 | $12.07 | 107823 |
| 2022-05-11 | -86.03 | $12.13 | 373800 |
| 2022-05-10 | -83.82 | $12.16 | 145331 |
| 2022-05-09 | -96.32 | $11.99 | 112100 |
| 2022-05-06 | -95.58 | $12.22 | 217523 |
| 2022-05-05 | -90.48 | $12.35 | 89616 |
| 2022-05-04 | -51.52 | $12.79 | 133436 |
| 2022-05-03 | -71.72 | $12.59 | 72000 |
| 2022-05-02 | -88.89 | $12.42 | 165618 |
| 2022-04-29 | -91.26 | $12.48 | 188308 |
| 2022-04-28 | -82.24 | $12.58 | 128700 |
| 2022-04-27 | -90.76 | $12.50 | 150300 |
| 2022-04-26 | -100.00 | $12.43 | 91400 |
| 2022-04-25 | -83.65 | $12.75 | 214011 |
| 2022-04-22 | -88.37 | $12.86 | 111503 |
| 2022-04-21 | -69.77 | $13.02 | 251046 |
| 2022-04-20 | -59.30 | $13.11 | 225700 |
| 2022-04-19 | -74.42 | $12.98 | 50800 |
| 2022-04-18 | -83.72 | $12.90 | 70400 |
| 2022-04-14 | -77.91 | $12.95 | 108800 |
| 2022-04-13 | -67.44 | $13.04 | 68500 |
| 2022-04-12 | -91.86 | $12.83 | 56815 |
| 2022-04-11 | -84.88 | $12.89 | 117133 |
| 2022-04-08 | -77.91 | $12.95 | 97305 |
| 2022-04-07 | -82.02 | $12.89 | 104618 |
| 2022-04-06 | -80.43 | $12.88 | 70631 |
| 2022-04-05 | -68.48 | $12.99 | 82522 |
| 2022-04-04 | -30.28 | $13.19 | 50903 |
| 2022-04-01 | -12.94 | $13.40 | 31400 |
| 2022-03-31 | -19.41 | $13.29 | 63106 |
| 2022-03-30 | -6.47 | $13.51 | 85000 |
| 2022-03-29 | -3.53 | $13.56 | 115400 |
| 2022-03-28 | -18.07 | $13.28 | 127016 |
| 2022-03-25 | -31.72 | $13.19 | 61100 |
| 2022-03-24 | -35.24 | $13.28 | 51500 |
| 2022-03-23 | -35.24 | $13.28 | 109620 |
| 2022-03-22 | -33.61 | $13.50 | 170342 |
| 2022-03-21 | -40.76 | $13.33 | 174800 |
| 2022-03-18 | -38.52 | $13.50 | 297500 |
| 2022-03-17 | -41.51 | $13.47 | 67207 |
| 2022-03-16 | -46.60 | $13.41 | 78220 |
| 2022-03-15 | -60.93 | $13.01 | 77800 |
| 2022-03-14 | -63.80 | $12.93 | 116500 |
| 2022-03-11 | -71.63 | $12.74 | 130100 |
| 2022-03-10 | -72.67 | $12.77 | 71900 |
| 2022-03-09 | -66.24 | $12.97 | 212310 |
| 2022-03-08 | -86.50 | $12.34 | 124800 |
| 2022-03-07 | -97.11 | $12.01 | 180106 |
| 2022-03-04 | -95.54 | $12.46 | 253520 |
| 2022-03-03 | -97.04 | $13.06 | 101929 |
| 2022-03-02 | -85.71 | $13.41 | 90615 |
| 2022-03-01 | -92.59 | $13.28 | 224316 |
| 2022-02-28 | -83.33 | $13.63 | 179904 |
| 2022-02-25 | -60.12 | $14.02 | 105500 |
| 2022-02-24 | -85.12 | $13.60 | 244642 |
| 2022-02-23 | -96.00 | $14.07 | 90511 |
| 2022-02-22 | -88.42 | $14.19 | 83600 |
| 2022-02-18 | -61.76 | $14.40 | 69400 |
| 2022-02-17 | -56.86 | $14.45 | 186200 |
| 2022-02-16 | -34.31 | $14.68 | 52411 |
| 2022-02-15 | -43.14 | $14.59 | 83000 |
| 2022-02-14 | -63.73 | $14.38 | 110703 |
| 2022-02-11 | -46.08 | $14.56 | 100800 |
| 2022-02-10 | -20.95 | $14.84 | 221247 |
| 2022-02-09 | -11.43 | $14.94 | 163908 |
| 2022-02-08 | -28.57 | $14.76 | 96727 |
| 2022-02-07 | -38.10 | $14.66 | 61518 |
| 2022-02-04 | -34.29 | $14.70 | 76717 |
| 2022-02-03 | -30.48 | $14.74 | 97521 |
| 2022-02-02 | -30.48 | $14.74 | 140337 |
| 2022-02-01 | -40.95 | $14.63 | 67200 |
| 2022-01-31 | -45.71 | $14.58 | 106901 |
| 2022-01-28 | -58.10 | $14.45 | 130934 |
| 2022-01-27 | -59.05 | $14.44 | 80041 |
| 2022-01-26 | -69.52 | $14.33 | 465221 |
| 2022-01-25 | -67.62 | $14.35 | 125142 |
| 2022-01-24 | -65.71 | $14.37 | 304049 |
| 2022-01-21 | -65.12 | $14.50 | 92136 |
| 2022-01-20 | -39.36 | $14.69 | 152004 |
| 2022-01-19 | -25.25 | $14.81 | 75539 |
| 2022-01-18 | -22.41 | $14.80 | 129725 |
| 2022-01-14 | -7.76 | $14.97 | 86300 |
| 2022-01-13 | -11.21 | $14.93 | 143700 |
| 2022-01-12 | -2.78 | $14.95 | 90200 |
| 2022-01-11 | 0.00 | $14.89 | 52232 |
| 2022-01-10 | -3.49 | $14.73 | 141600 |
| 2022-01-07 | -2.33 | $14.74 | 83711 |
| 2022-01-06 | -21.95 | $14.54 | 89700 |
| 2022-01-05 | -21.95 | $14.54 | 175300 |
| 2022-01-04 | -10.67 | $14.57 | 498600 |
| 2022-01-03 | 0.00 | $14.50 | 114239 |
| 2021-12-31 | -5.80 | $14.42 | 55745 |
| 2021-12-30 | -10.14 | $14.39 | 505700 |
| 2021-12-29 | -1.47 | $14.42 | 176700 |
| 2021-12-28 | -6.76 | $14.37 | 79015 |
| 2021-12-27 | -2.90 | $14.35 | 142000 |
| 2021-12-23 | -3.33 | $14.26 | 55003 |
| 2021-12-22 | -1.67 | $14.27 | 35221 |
| 2021-12-21 | -7.84 | $14.15 | 181000 |
| 2021-12-20 | -41.18 | $13.98 | 42800 |
| 2021-12-17 | -37.25 | $14.00 | 49718 |
| 2021-12-16 | -7.84 | $14.15 | 288335 |
| 2021-12-15 | -11.54 | $14.14 | 100700 |
| 2021-12-14 | -52.46 | $13.97 | 51000 |
| 2021-12-13 | -56.25 | $13.96 | 39000 |
| 2021-12-10 | -38.46 | $14.08 | 83533 |
| 2021-12-09 | -52.86 | $14.01 | 25000 |
| 2021-12-08 | -37.97 | $14.17 | 21033 |
| 2021-12-07 | -45.57 | $14.11 | 58331 |
| 2021-12-06 | -62.20 | $13.99 | 44122 |
| 2021-12-03 | -82.93 | $13.82 | 86100 |
| 2021-12-02 | -73.17 | $13.90 | 99223 |
| 2021-12-01 | -90.24 | $13.76 | 87248 |
| 2021-11-30 | -82.93 | $13.82 | 109700 |
| 2021-11-29 | -84.21 | $13.86 | 37404 |
| 2021-11-26 | -90.79 | $13.81 | 76100 |
| 2021-11-24 | -67.31 | $14.15 | 63900 |
| 2021-11-23 | -65.38 | $14.16 | 176813 |
| 2021-11-22 | -78.85 | $14.09 | 33733 |
| 2021-11-19 | -94.23 | $14.01 | 39014 |
| 2021-11-18 | -79.49 | $14.19 | 26027 |
| 2021-11-17 | -83.33 | $14.20 | 62200 |
| 2021-11-16 | -96.77 | $14.20 | 54049 |
| 2021-11-15 | -83.87 | $14.24 | 71033 |
| 2021-11-12 | -46.15 | $14.32 | 45300 |
| 2021-11-11 | -38.46 | $14.35 | 59500 |
| 2021-11-10 | -43.59 | $14.33 | 264223 |
| 2021-11-09 | -11.11 | $14.44 | 64400 |
| 2021-11-08 | -6.78 | $14.46 | 37316 |
| 2021-11-05 | 0.00 | $14.49 | 41200 |
| 2021-11-04 | -8.33 | $14.44 | 28710 |
| 2021-11-03 | -5.00 | $14.46 | 54200 |
| 2021-11-02 | -20.83 | $14.34 | 39500 |
| 2021-11-01 | -16.67 | $14.37 | 44427 |
| 2021-10-29 | -27.78 | $14.29 | 60428 |
| 2021-10-28 | -1.39 | $14.48 | 34617 |
| 2021-10-27 | -8.82 | $14.39 | 43905 |
| 2021-10-26 | -6.67 | $14.33 | 44000 |
| 2021-10-25 | -12.28 | $14.27 | 57600 |
| 2021-10-22 | -8.77 | $14.29 | 87231 |
| 2021-10-21 | -13.21 | $14.23 | 345500 |
| 2021-10-20 | -15.52 | $14.26 | 41843 |
| 2021-10-19 | -32.35 | $14.23 | 30546 |
| 2021-10-18 | -42.65 | $14.16 | 194421 |
| 2021-10-15 | -35.29 | $14.21 | 30300 |
| 2021-10-14 | -49.37 | $14.17 | 50200 |
| 2021-10-13 | -67.05 | $14.06 | 48000 |
| 2021-10-12 | -80.90 | $13.94 | 61500 |
| 2021-10-11 | -87.37 | $13.89 | 53723 |
| 2021-10-08 | -84.21 | $13.92 | 96100 |
| 2021-10-07 | -85.26 | $13.91 | 106300 |
| 2021-10-06 | -88.42 | $13.88 | 484421 |
| 2021-10-05 | -85.54 | $14.01 | 123600 |
| 2021-10-04 | -88.89 | $13.99 | 55100 |
| 2021-10-01 | -88.00 | $14.01 | 325800 |
| 2021-09-30 | -99.01 | $13.90 | 91029 |
| 2021-09-29 | -99.05 | $13.92 | 40340 |
| 2021-09-28 | -95.96 | $14.01 | 92300 |
| 2021-09-27 | -72.34 | $14.28 | 59500 |
| 2021-09-24 | -82.98 | $14.18 | 44010 |
| 2021-09-23 | -67.02 | $14.33 | 50915 |
| 2021-09-22 | -64.89 | $14.35 | 53400 |
| 2021-09-21 | -79.79 | $14.21 | 591400 |
| 2021-09-20 | -90.43 | $14.11 | 93300 |
| 2021-09-17 | -93.33 | $14.40 | 52804 |
| 2021-09-16 | -64.00 | $14.64 | 54412 |
| 2021-09-15 | -62.96 | $14.66 | 29600 |
| 2021-09-14 | -75.93 | $14.59 | 38111 |
| 2021-09-13 | -70.00 | $14.64 | 74325 |
| 2021-09-10 | -100.00 | $14.46 | 49708 |
| 2021-09-09 | -96.36 | $14.57 | 22300 |
| 2021-09-08 | -96.15 | $14.60 | 211200 |
| 2021-09-07 | -97.50 | $14.71 | 175100 |
| 2021-09-03 | -65.00 | $14.84 | 44000 |
| 2021-09-02 | -55.00 | $14.88 | 203800 |
| 2021-09-01 | -42.50 | $14.93 | 72623 |
| 2021-08-31 | -57.50 | $14.87 | 55400 |
| 2021-08-30 | -42.55 | $14.90 | 123000 |
| 2021-08-27 | -40.43 | $14.91 | 47086 |
| 2021-08-26 | -72.34 | $14.76 | 96000 |
| 2021-08-25 | -48.94 | $14.87 | 98700 |
| 2021-08-24 | -42.00 | $14.89 | 81921 |
| 2021-08-23 | -42.86 | $14.86 | 399300 |
| 2021-08-20 | -53.57 | $14.80 | 32000 |
| 2021-08-19 | -58.33 | $14.75 | 70900 |
| 2021-08-18 | -29.41 | $14.90 | 45700 |
| 2021-08-17 | -30.56 | $14.88 | 86400 |
| 2021-08-16 | -4.59 | $15.05 | 40500 |
| 2021-08-13 | -0.91 | $15.09 | 261706 |
| 2021-08-12 | -2.02 | $14.97 | 89721 |
| 2021-08-11 | -1.05 | $14.94 | 84322 |
| 2021-08-10 | -2.38 | $14.82 | 67000 |
| 2021-08-09 | -3.57 | $14.81 | 322200 |
| 2021-08-06 | -2.50 | $14.78 | 30500 |
| 2021-08-05 | -1.25 | $14.79 | 19300 |
| 2021-08-04 | -7.50 | $14.74 | 41200 |
| 2021-08-03 | -8.75 | $14.73 | 49820 |
| 2021-08-02 | -13.75 | $14.69 | 102800 |
| 2021-07-30 | -16.25 | $14.67 | 42417 |
| 2021-07-29 | -6.25 | $14.75 | 31139 |
| 2021-07-28 | -5.48 | $14.69 | 112300 |
| 2021-07-27 | -10.96 | $14.65 | 57402 |
| 2021-07-26 | -10.96 | $14.65 | 34800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.13
2026-07-22
Close Price
$19.46
Vol: 49003Average Directional Index - Detailed Analysis
Minimum
8.50
Average
20.73
Maximum
57.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.13 | $19.46 | 49003 |
| 2026-07-21 | 8.97 | $19.27 | 78712 |
| 2026-07-20 | 9.37 | $19.03 | 300023 |
| 2026-07-17 | 9.81 | $19.23 | 64300 |
| 2026-07-16 | 10.30 | $19.21 | 107200 |
| 2026-07-15 | 10.70 | $19.24 | 231634 |
| 2026-07-14 | 11.11 | $19.02 | 198978 |
| 2026-07-13 | 11.69 | $18.86 | 46100 |
| 2026-07-10 | 11.88 | $18.84 | 63200 |
| 2026-07-09 | 11.99 | $18.74 | 93846 |
| 2026-07-08 | 11.95 | $18.72 | 62400 |
| 2026-07-07 | 11.77 | $18.83 | 89507 |
| 2026-07-06 | 11.95 | $18.93 | 82500 |
| 2026-07-02 | 12.03 | $18.75 | 227005 |
| 2026-07-01 | 11.90 | $18.50 | 122435 |
| 2026-06-30 | 11.17 | $18.55 | 792400 |
| 2026-06-29 | 10.47 | $18.57 | 184504 |
| 2026-06-26 | 9.84 | $18.53 | 87634 |
| 2026-06-25 | 9.18 | $18.66 | 159400 |
| 2026-06-24 | 8.63 | $19.10 | 129800 |
| 2026-06-23 | 8.63 | $19.20 | 183700 |
| 2026-06-22 | 8.83 | $19.58 | 147300 |
| 2026-06-18 | 9.07 | $19.42 | 208200 |
| 2026-06-17 | 9.49 | $19.58 | 86229 |
| 2026-06-16 | 9.55 | $19.80 | 75900 |
| 2026-06-15 | 9.22 | $19.73 | 97202 |
| 2026-06-12 | 8.87 | $19.82 | 130100 |
| 2026-06-11 | 8.74 | $19.66 | 153722 |
| 2026-06-10 | 8.82 | $19.11 | 86900 |
| 2026-06-09 | 9.12 | $19.34 | 169122 |
| 2026-06-08 | 9.44 | $19.25 | 92327 |
| 2026-06-05 | 9.54 | $19.19 | 69600 |
| 2026-06-04 | 9.64 | $19.68 | 73000 |
| 2026-06-03 | 9.85 | $19.45 | 95607 |
| 2026-06-02 | 10.29 | $19.68 | 84200 |
| 2026-06-01 | 10.42 | $19.63 | 122100 |
| 2026-05-29 | 10.66 | $19.63 | 144504 |
| 2026-05-28 | 10.58 | $19.62 | 103806 |
| 2026-05-27 | 10.72 | $19.73 | 73648 |
| 2026-05-26 | 10.54 | $19.90 | 73643 |
| 2026-05-22 | 10.18 | $19.67 | 58645 |
| 2026-05-21 | 10.10 | $19.81 | 102400 |
| 2026-05-20 | 10.01 | $19.68 | 185734 |
| 2026-05-19 | 10.09 | $19.35 | 104800 |
| 2026-05-18 | 10.50 | $19.60 | 115915 |
| 2026-05-15 | 10.80 | $19.21 | 86609 |
| 2026-05-14 | 11.08 | $19.47 | 79700 |
| 2026-05-13 | 11.57 | $19.44 | 133447 |
| 2026-05-12 | 12.09 | $19.35 | 137726 |
| 2026-05-11 | 12.47 | $19.51 | 155110 |
| 2026-05-08 | 12.85 | $19.45 | 70930 |
| 2026-05-07 | 13.53 | $19.18 | 119422 |
| 2026-05-06 | 14.23 | $19.46 | 305600 |
| 2026-05-05 | 14.49 | $19.09 | 133700 |
| 2026-05-04 | 15.08 | $18.79 | 92441 |
| 2026-05-01 | 15.60 | $19.05 | 159700 |
| 2026-04-30 | 16.18 | $19.02 | 56300 |
| 2026-04-29 | 16.95 | $18.63 | 100000 |
| 2026-04-28 | 17.54 | $18.88 | 74831 |
| 2026-04-27 | 18.45 | $18.91 | 86313 |
| 2026-04-24 | 19.29 | $18.89 | 170300 |
| 2026-04-23 | 20.18 | $18.79 | 154228 |
| 2026-04-22 | 21.12 | $18.99 | 158027 |
| 2026-04-21 | 21.53 | $18.98 | 142246 |
| 2026-04-20 | 21.89 | $19.23 | 348123 |
| 2026-04-17 | 21.97 | $19.33 | 119500 |
| 2026-04-16 | 21.71 | $19.13 | 347900 |
| 2026-04-15 | 21.66 | $19.14 | 304100 |
| 2026-04-14 | 21.75 | $19.15 | 176512 |
| 2026-04-13 | 21.84 | $18.98 | 198340 |
| 2026-04-10 | 22.21 | $18.75 | 139709 |
| 2026-04-09 | 22.71 | $18.81 | 203301 |
| 2026-04-08 | 23.25 | $18.74 | 163300 |
| 2026-04-07 | 23.83 | $18.23 | 142300 |
| 2026-04-06 | 24.89 | $18.17 | 178639 |
| 2026-04-02 | 25.96 | $17.97 | 234415 |
| 2026-04-01 | 26.79 | $18.02 | 136861 |
| 2026-03-31 | 27.94 | $17.81 | 291800 |
| 2026-03-30 | 28.70 | $17.20 | 182100 |
| 2026-03-27 | 28.54 | $17.11 | 101595 |
| 2026-03-26 | 28.25 | $17.20 | 110134 |
| 2026-03-25 | 28.08 | $17.51 | 110400 |
| 2026-03-24 | 28.11 | $17.23 | 203306 |
| 2026-03-23 | 27.70 | $17.43 | 245500 |
| 2026-03-20 | 27.45 | $17.22 | 220100 |
| 2026-03-19 | 27.15 | $17.77 | 198859 |
| 2026-03-18 | 27.13 | $17.61 | 228107 |
| 2026-03-17 | 27.33 | $17.85 | 225300 |
| 2026-03-16 | 27.81 | $17.67 | 102712 |
| 2026-03-13 | 27.75 | $17.32 | 171011 |
| 2026-03-12 | 27.48 | $17.46 | 221706 |
| 2026-03-11 | 27.31 | $17.81 | 151700 |
| 2026-03-10 | 27.53 | $17.77 | 129523 |
| 2026-03-09 | 27.79 | $17.73 | 638300 |
| 2026-03-06 | 27.63 | $17.73 | 378500 |
| 2026-03-05 | 27.62 | $17.77 | 493300 |
| 2026-03-04 | 27.87 | $18.10 | 418700 |
| 2026-03-03 | 28.56 | $17.98 | 580912 |
| 2026-03-02 | 29.15 | $18.51 | 343479 |
| 2026-02-27 | 30.23 | $18.74 | 298119 |
| 2026-02-26 | 30.36 | $18.95 | 242900 |
| 2026-02-25 | 30.24 | $18.93 | 193000 |
| 2026-02-24 | 30.13 | $18.71 | 252038 |
| 2026-02-23 | 30.31 | $18.67 | 361516 |
| 2026-02-20 | 30.48 | $18.83 | 237000 |
| 2026-02-19 | 30.74 | $18.64 | 144400 |
| 2026-02-18 | 31.28 | $18.65 | 421100 |
| 2026-02-17 | 31.60 | $18.61 | 343900 |
| 2026-02-13 | 32.13 | $18.45 | 739400 |
| 2026-02-12 | 32.93 | $18.54 | 2.0M |
| 2026-02-11 | 33.23 | $18.75 | 605400 |
| 2026-02-10 | 33.06 | $18.66 | 906000 |
| 2026-02-09 | 32.90 | $18.77 | 940400 |
| 2026-02-06 | 32.73 | $18.62 | 440009 |
| 2026-02-05 | 32.76 | $18.24 | 482119 |
| 2026-02-04 | 33.13 | $18.64 | 343200 |
| 2026-02-03 | 32.38 | $18.61 | 529325 |
| 2026-02-02 | 31.86 | $18.49 | 244400 |
| 2026-01-30 | 31.47 | $18.36 | 262700 |
| 2026-01-29 | 31.08 | $18.69 | 362149 |
| 2026-01-28 | 29.85 | $18.48 | 285100 |
| 2026-01-27 | 28.83 | $18.54 | 384501 |
| 2026-01-26 | 27.76 | $18.15 | 233600 |
| 2026-01-23 | 27.18 | $18.02 | 326630 |
| 2026-01-22 | 26.89 | $17.94 | 273111 |
| 2026-01-21 | 26.69 | $17.81 | 316836 |
| 2026-01-20 | 26.76 | $17.58 | 618965 |
| 2026-01-16 | 27.21 | $17.75 | 332948 |
| 2026-01-15 | 27.23 | $17.70 | 186500 |
| 2026-01-14 | 27.18 | $17.81 | 216533 |
| 2026-01-13 | 27.01 | $17.65 | 180200 |
| 2026-01-12 | 27.08 | $17.72 | 249500 |
| 2026-01-09 | 27.01 | $17.60 | 205147 |
| 2026-01-08 | 27.19 | $17.61 | 394400 |
| 2026-01-07 | 27.40 | $17.60 | 249200 |
| 2026-01-06 | 27.39 | $17.84 | 396300 |
| 2026-01-05 | 26.50 | $17.86 | 403600 |
| 2026-01-02 | 25.66 | $17.80 | 708900 |
| 2025-12-31 | 24.87 | $17.50 | 193410 |
| 2025-12-30 | 24.56 | $17.56 | 357505 |
| 2025-12-29 | 23.80 | $17.44 | 276831 |
| 2025-12-26 | 23.09 | $17.52 | 221701 |
| 2025-12-24 | 22.04 | $17.48 | 123033 |
| 2025-12-23 | 21.10 | $17.45 | 389132 |
| 2025-12-22 | 20.19 | $17.39 | 438700 |
| 2025-12-19 | 19.34 | $17.22 | 301105 |
| 2025-12-18 | 18.66 | $17.12 | 287500 |
| 2025-12-17 | 18.06 | $17.11 | 306198 |
| 2025-12-16 | 17.46 | $17.05 | 320100 |
| 2025-12-15 | 16.95 | $17.03 | 307853 |
| 2025-12-12 | 16.55 | $16.89 | 374545 |
| 2025-12-11 | 16.29 | $17.21 | 473444 |
| 2025-12-10 | 15.14 | $17.00 | 390200 |
| 2025-12-09 | 14.33 | $16.79 | 156800 |
| 2025-12-08 | 13.81 | $16.81 | 140914 |
| 2025-12-05 | 13.28 | $16.78 | 107500 |
| 2025-12-04 | 12.69 | $16.76 | 88100 |
| 2025-12-03 | 12.09 | $16.73 | 481809 |
| 2025-12-02 | 11.72 | $16.71 | 176804 |
| 2025-12-01 | 11.34 | $16.57 | 91038 |
| 2025-11-28 | 11.20 | $16.57 | 30518 |
| 2025-11-26 | 11.12 | $16.50 | 115945 |
| 2025-11-25 | 11.19 | $16.30 | 113503 |
| 2025-11-24 | 11.73 | $15.99 | 111912 |
| 2025-11-21 | 11.63 | $16.06 | 117374 |
| 2025-11-20 | 11.52 | $15.81 | 182300 |
| 2025-11-19 | 11.40 | $16.05 | 115100 |
| 2025-11-18 | 11.70 | $16.13 | 182361 |
| 2025-11-17 | 12.16 | $16.33 | 180734 |
| 2025-11-14 | 12.36 | $16.54 | 108500 |
| 2025-11-13 | 12.04 | $16.62 | 218700 |
| 2025-11-12 | 11.06 | $16.61 | 173713 |
| 2025-11-11 | 10.27 | $16.55 | 123219 |
| 2025-11-10 | 9.63 | $16.45 | 215839 |
| 2025-11-07 | 9.17 | $16.30 | 321913 |
| 2025-11-06 | 9.14 | $16.15 | 119949 |
| 2025-11-05 | 9.43 | $16.14 | 161000 |
| 2025-11-04 | 9.85 | $15.97 | 158409 |
| 2025-11-03 | 10.09 | $16.15 | 269200 |
| 2025-10-31 | 10.35 | $16.12 | 143215 |
| 2025-10-30 | 10.79 | $16.18 | 90400 |
| 2025-10-29 | 10.86 | $16.25 | 105524 |
| 2025-10-28 | 10.80 | $16.30 | 209646 |
| 2025-10-27 | 10.87 | $16.29 | 95836 |
| 2025-10-24 | 11.10 | $16.15 | 94600 |
| 2025-10-23 | 11.57 | $16.13 | 84347 |
| 2025-10-22 | 12.11 | $15.93 | 192720 |
| 2025-10-21 | 12.11 | $15.78 | 244900 |
| 2025-10-20 | 11.70 | $15.91 | 100944 |
| 2025-10-17 | 11.59 | $15.94 | 73539 |
| 2025-10-16 | 11.40 | $16.00 | 301100 |
| 2025-10-15 | 11.61 | $15.98 | 120718 |
| 2025-10-14 | 11.68 | $16.01 | 1.0M |
| 2025-10-13 | 11.76 | $15.94 | 118810 |
| 2025-10-10 | 11.38 | $15.77 | 284418 |
| 2025-10-09 | 10.99 | $15.93 | 199755 |
| 2025-10-08 | 10.82 | $16.07 | 225700 |
| 2025-10-07 | 11.05 | $16.04 | 170300 |
| 2025-10-06 | 11.29 | $16.17 | 204031 |
| 2025-10-03 | 11.72 | $16.22 | 446500 |
| 2025-10-02 | 12.28 | $16.12 | 522700 |
| 2025-10-01 | 12.84 | $16.23 | 558400 |
| 2025-09-30 | 13.34 | $16.15 | 780149 |
| 2025-09-29 | 13.97 | $16.06 | 1.1M |
| 2025-09-26 | 14.67 | $16.09 | 2.5M |
| 2025-09-25 | 15.39 | $15.93 | 924100 |
| 2025-09-24 | 15.88 | $16.27 | 97000 |
| 2025-09-23 | 15.90 | $16.27 | 258600 |
| 2025-09-22 | 15.80 | $16.24 | 160432 |
| 2025-09-19 | 16.01 | $16.12 | 288435 |
| 2025-09-18 | 16.39 | $16.23 | 175700 |
| 2025-09-17 | 16.53 | $16.27 | 207000 |
| 2025-09-16 | 16.50 | $16.37 | 221407 |
| 2025-09-15 | 16.28 | $16.44 | 193400 |
| 2025-09-12 | 16.01 | $16.24 | 197600 |
| 2025-09-11 | 16.13 | $16.25 | 380100 |
| 2025-09-10 | 16.28 | $16.05 | 255612 |
| 2025-09-09 | 16.80 | $16.04 | 142705 |
| 2025-09-08 | 17.29 | $16.11 | 167434 |
| 2025-09-05 | 17.81 | $15.99 | 147026 |
| 2025-09-04 | 18.38 | $15.97 | 278500 |
| 2025-09-03 | 19.29 | $15.82 | 264800 |
| 2025-09-02 | 20.04 | $15.83 | 247307 |
| 2025-08-29 | 20.83 | $16.01 | 223300 |
| 2025-08-28 | 21.57 | $16.09 | 214409 |
| 2025-08-27 | 22.11 | $16.14 | 357707 |
| 2025-08-26 | 22.69 | $16.34 | 447772 |
| 2025-08-25 | 22.65 | $16.42 | 178341 |
| 2025-08-22 | 22.24 | $16.67 | 301700 |
| 2025-08-21 | 21.49 | $16.39 | 553300 |
| 2025-08-20 | 21.16 | $16.42 | 398500 |
| 2025-08-19 | 20.80 | $16.29 | 372400 |
| 2025-08-18 | 20.56 | $16.27 | 274719 |
| 2025-08-15 | 20.51 | $16.45 | 164428 |
| 2025-08-14 | 19.82 | $16.39 | 434600 |
| 2025-08-13 | 19.13 | $16.39 | 274100 |
| 2025-08-12 | 18.47 | $16.22 | 187613 |
| 2025-08-11 | 17.99 | $16.01 | 220137 |
| 2025-08-08 | 17.87 | $15.99 | 209568 |
| 2025-08-07 | 17.79 | $15.86 | 352949 |
| 2025-08-06 | 18.06 | $15.67 | 532508 |
| 2025-08-05 | 18.65 | $15.55 | 210610 |
| 2025-08-04 | 19.62 | $15.49 | 160920 |
| 2025-08-01 | 20.44 | $15.26 | 847605 |
| 2025-07-31 | 20.82 | $15.32 | 447711 |
| 2025-07-30 | 21.45 | $15.38 | 308348 |
| 2025-07-29 | 22.21 | $15.68 | 391300 |
| 2025-07-28 | 22.88 | $15.64 | 388100 |
| 2025-07-25 | 23.59 | $15.96 | 154612 |
| 2025-07-24 | 23.73 | $15.98 | 167400 |
| 2025-07-23 | 23.26 | $16.13 | 210832 |
| 2025-07-22 | 22.77 | $15.80 | 257107 |
| 2025-07-21 | 22.95 | $15.65 | 642400 |
| 2025-07-18 | 23.38 | $15.53 | 181700 |
| 2025-07-17 | 24.11 | $15.47 | 326100 |
| 2025-07-16 | 25.22 | $15.50 | 406300 |
| 2025-07-15 | 26.42 | $15.35 | 438014 |
| 2025-07-14 | 27.65 | $15.62 | 384300 |
| 2025-07-11 | 28.18 | $15.65 | 285600 |
| 2025-07-10 | 28.68 | $15.70 | 317600 |
| 2025-07-09 | 28.93 | $15.74 | 260346 |
| 2025-07-08 | 29.20 | $15.59 | 268200 |
| 2025-07-07 | 29.84 | $15.40 | 424100 |
| 2025-07-03 | 30.69 | $15.59 | 159407 |
| 2025-07-02 | 31.05 | $15.55 | 287811 |
| 2025-07-01 | 31.49 | $15.53 | 430000 |
| 2025-06-30 | 32.04 | $15.54 | 737647 |
| 2025-06-27 | 32.63 | $15.48 | 399545 |
| 2025-06-26 | 33.15 | $15.33 | 600209 |
| 2025-06-25 | 34.16 | $15.45 | 532530 |
| 2025-06-24 | 34.83 | $15.53 | 535900 |
| 2025-06-23 | 35.32 | $15.40 | 471700 |
| 2025-06-20 | 36.17 | $15.28 | 557800 |
| 2025-06-18 | 36.56 | $15.37 | 329108 |
| 2025-06-17 | 36.81 | $15.32 | 611805 |
| 2025-06-16 | 37.08 | $15.45 | 359957 |
| 2025-06-13 | 36.83 | $15.44 | 242700 |
| 2025-06-12 | 36.77 | $15.50 | 1.7M |
| 2025-06-11 | 36.17 | $15.35 | 480068 |
| 2025-06-10 | 35.73 | $15.39 | 267900 |
| 2025-06-09 | 35.18 | $15.39 | 292000 |
| 2025-06-06 | 34.71 | $15.33 | 863000 |
| 2025-06-05 | 34.36 | $15.33 | 714829 |
| 2025-06-04 | 33.99 | $15.29 | 959700 |
| 2025-06-03 | 33.69 | $15.26 | 533900 |
| 2025-06-02 | 33.47 | $15.46 | 523011 |
| 2025-05-30 | 32.96 | $15.20 | 499901 |
| 2025-05-29 | 32.73 | $15.24 | 310844 |
| 2025-05-28 | 32.31 | $15.10 | 313509 |
| 2025-05-27 | 31.95 | $15.19 | 443736 |
| 2025-05-23 | 31.33 | $15.17 | 626942 |
| 2025-05-22 | 30.96 | $15.19 | 490933 |
| 2025-05-21 | 30.35 | $15.19 | 656200 |
| 2025-05-20 | 29.39 | $15.23 | 1.7M |
| 2025-05-19 | 28.50 | $15.10 | 314639 |
| 2025-05-16 | 27.73 | $14.93 | 281800 |
| 2025-05-15 | 27.18 | $14.88 | 513000 |
| 2025-05-14 | 26.64 | $14.76 | 376100 |
| 2025-05-13 | 26.20 | $14.69 | 744900 |
| 2025-05-12 | 25.91 | $14.58 | 812738 |
| 2025-05-09 | 25.74 | $14.62 | 1.0M |
| 2025-05-08 | 25.58 | $14.52 | 886640 |
| 2025-05-07 | 25.41 | $14.56 | 466400 |
| 2025-05-06 | 25.32 | $14.62 | 426400 |
| 2025-05-05 | 25.09 | $14.54 | 473669 |
| 2025-05-02 | 24.94 | $14.52 | 696595 |
| 2025-05-01 | 24.78 | $14.36 | 1.1M |
| 2025-04-30 | 24.85 | $14.33 | 1.3M |
| 2025-04-29 | 25.00 | $14.47 | 3.7M |
| 2025-04-28 | 24.70 | $14.44 | 266536 |
| 2025-04-25 | 24.45 | $14.26 | 325500 |
| 2025-04-24 | 24.38 | $14.24 | 307505 |
| 2025-04-23 | 24.39 | $14.05 | 340202 |
| 2025-04-22 | 24.39 | $14.04 | 478937 |
| 2025-04-21 | 24.59 | $13.72 | 645000 |
| 2025-04-17 | 25.06 | $13.78 | 375420 |
| 2025-04-16 | 25.64 | $13.57 | 362002 |
| 2025-04-15 | 26.40 | $13.53 | 2.2M |
| 2025-04-14 | 27.42 | $13.39 | 158400 |
| 2025-04-11 | 28.68 | $13.24 | 124433 |
| 2025-04-10 | 30.11 | $12.78 | 208142 |
| 2025-04-09 | 30.75 | $12.96 | 391105 |
| 2025-04-08 | 31.43 | $12.08 | 230000 |
| 2025-04-07 | 31.07 | $12.15 | 379413 |
| 2025-04-04 | 30.74 | $12.35 | 750148 |
| 2025-04-03 | 30.79 | $13.41 | 348700 |
| 2025-04-02 | 31.93 | $13.64 | 474774 |
| 2025-04-01 | 32.92 | $13.59 | 198220 |
| 2025-03-31 | 33.74 | $13.57 | 235235 |
| 2025-03-28 | 34.69 | $13.66 | 127910 |
| 2025-03-27 | 35.01 | $13.72 | 117512 |
| 2025-03-26 | 35.34 | $13.77 | 146400 |
| 2025-03-25 | 35.39 | $13.86 | 406302 |
| 2025-03-24 | 35.16 | $13.77 | 143415 |
| 2025-03-21 | 35.14 | $13.70 | 119126 |
| 2025-03-20 | 35.23 | $13.76 | 181658 |
| 2025-03-19 | 35.33 | $13.94 | 198148 |
| 2025-03-18 | 34.55 | $13.94 | 466022 |
| 2025-03-17 | 33.77 | $13.80 | 592000 |
| 2025-03-14 | 33.10 | $13.70 | 399673 |
| 2025-03-13 | 32.40 | $13.44 | 1.4M |
| 2025-03-12 | 32.25 | $13.49 | 219745 |
| 2025-03-11 | 32.05 | $13.47 | 323200 |
| 2025-03-10 | 31.85 | $13.46 | 612216 |
| 2025-03-07 | 31.60 | $13.69 | 362500 |
| 2025-03-06 | 30.82 | $13.37 | 330104 |
| 2025-03-05 | 30.31 | $13.37 | 343900 |
| 2025-03-04 | 29.91 | $13.06 | 252441 |
| 2025-03-03 | 29.84 | $12.99 | 123215 |
| 2025-02-28 | 29.01 | $12.80 | 85027 |
| 2025-02-27 | 28.56 | $12.80 | 55706 |
| 2025-02-26 | 27.65 | $12.90 | 95820 |
| 2025-02-25 | 26.47 | $12.87 | 325536 |
| 2025-02-24 | 25.42 | $12.58 | 111621 |
| 2025-02-21 | 24.69 | $12.54 | 62600 |
| 2025-02-20 | 24.03 | $12.59 | 81817 |
| 2025-02-19 | 23.41 | $12.48 | 68508 |
| 2025-02-18 | 22.94 | $12.57 | 190444 |
| 2025-02-14 | 22.02 | $12.41 | 50500 |
| 2025-02-13 | 21.33 | $12.39 | 17700 |
| 2025-02-12 | 20.77 | $12.37 | 96044 |
| 2025-02-11 | 20.19 | $12.26 | 34100 |
| 2025-02-10 | 19.89 | $12.15 | 28000 |
| 2025-02-07 | 19.80 | $12.05 | 197400 |
| 2025-02-06 | 19.70 | $12.13 | 65900 |
| 2025-02-05 | 19.72 | $12.02 | 44722 |
| 2025-02-04 | 19.98 | $11.93 | 62800 |
| 2025-02-03 | 20.50 | $11.74 | 50000 |
| 2025-01-31 | 21.41 | $11.94 | 77700 |
| 2025-01-30 | 21.30 | $12.02 | 62700 |
| 2025-01-29 | 20.91 | $11.95 | 75930 |
| 2025-01-28 | 20.79 | $11.94 | 61014 |
| 2025-01-27 | 20.81 | $11.93 | 125030 |
| 2025-01-24 | 20.69 | $11.83 | 55322 |
| 2025-01-23 | 20.76 | $11.79 | 38821 |
| 2025-01-22 | 20.94 | $11.71 | 28653 |
| 2025-01-21 | 21.32 | $11.76 | 108000 |
| 2025-01-17 | 21.71 | $11.52 | 128036 |
| 2025-01-16 | 22.65 | $11.49 | 125100 |
| 2025-01-15 | 23.83 | $11.44 | 39200 |
| 2025-01-14 | 24.87 | $11.24 | 127600 |
| 2025-01-13 | 25.19 | $11.13 | 59000 |
| 2025-01-10 | 25.00 | $11.08 | 94412 |
| 2025-01-08 | 24.84 | $11.23 | 45200 |
| 2025-01-07 | 24.86 | $11.35 | 103100 |
| 2025-01-06 | 25.43 | $11.40 | 76900 |
| 2025-01-03 | 26.12 | $11.29 | 78500 |
| 2025-01-02 | 25.90 | $11.21 | 71000 |
| 2024-12-31 | 25.62 | $11.26 | 76536 |
| 2024-12-30 | 25.45 | $11.24 | 134400 |
| 2024-12-27 | 24.98 | $11.27 | 67511 |
| 2024-12-26 | 24.54 | $11.27 | 80014 |
| 2024-12-24 | 24.12 | $11.27 | 90200 |
| 2024-12-23 | 23.59 | $11.19 | 109802 |
| 2024-12-20 | 22.58 | $11.12 | 134746 |
| 2024-12-19 | 21.47 | $11.07 | 71206 |
| 2024-12-18 | 20.41 | $11.08 | 117800 |
| 2024-12-17 | 19.29 | $11.32 | 76332 |
| 2024-12-16 | 18.60 | $11.45 | 121217 |
| 2024-12-13 | 18.07 | $11.50 | 58400 |
| 2024-12-12 | 17.71 | $11.73 | 49600 |
| 2024-12-11 | 17.99 | $11.88 | 55500 |
| 2024-12-10 | 18.65 | $11.89 | 83231 |
| 2024-12-09 | 19.52 | $11.90 | 61800 |
| 2024-12-06 | 20.55 | $11.89 | 47300 |
| 2024-12-05 | 21.59 | $11.94 | 47646 |
| 2024-12-04 | 22.59 | $11.73 | 50800 |
| 2024-12-03 | 22.90 | $11.64 | 94100 |
| 2024-12-02 | 23.02 | $11.65 | 39344 |
| 2024-11-29 | 23.14 | $11.70 | 28900 |
| 2024-11-27 | 23.43 | $11.57 | 63200 |
| 2024-11-26 | 23.30 | $11.47 | 115905 |
| 2024-11-25 | 23.00 | $11.58 | 58219 |
| 2024-11-22 | 22.99 | $11.50 | 70600 |
| 2024-11-21 | 22.56 | $11.57 | 23500 |
| 2024-11-20 | 22.35 | $11.63 | 45831 |
| 2024-11-19 | 22.12 | $11.65 | 20732 |
| 2024-11-18 | 21.88 | $11.64 | 52923 |
| 2024-11-15 | 21.63 | $11.54 | 38535 |
| 2024-11-14 | 20.91 | $11.41 | 35400 |
| 2024-11-13 | 19.91 | $11.36 | 30500 |
| 2024-11-12 | 18.69 | $11.44 | 28300 |
| 2024-11-11 | 17.58 | $11.66 | 48602 |
| 2024-11-08 | 16.95 | $11.66 | 40600 |
| 2024-11-07 | 16.24 | $11.87 | 36549 |
| 2024-11-06 | 16.01 | $11.74 | 40106 |
| 2024-11-05 | 15.18 | $12.09 | 42117 |
| 2024-11-04 | 15.38 | $12.02 | 88643 |
| 2024-11-01 | 15.54 | $11.88 | 94800 |
| 2024-10-31 | 15.25 | $11.86 | 34800 |
| 2024-10-30 | 14.53 | $11.92 | 23600 |
| 2024-10-29 | 14.29 | $11.96 | 13427 |
| 2024-10-28 | 14.15 | $12.06 | 28700 |
| 2024-10-25 | 14.11 | $11.94 | 24833 |
| 2024-10-24 | 13.97 | $12.02 | 12546 |
| 2024-10-23 | 13.92 | $11.94 | 33100 |
| 2024-10-22 | 13.50 | $12.03 | 28212 |
| 2024-10-21 | 13.38 | $12.08 | 42900 |
| 2024-10-18 | 13.54 | $12.23 | 67332 |
| 2024-10-17 | 13.97 | $12.09 | 24800 |
| 2024-10-16 | 13.97 | $12.10 | 29321 |
| 2024-10-15 | 13.87 | $12.05 | 34000 |
| 2024-10-14 | 13.71 | $12.12 | 45048 |
| 2024-10-11 | 13.65 | $12.08 | 48700 |
| 2024-10-10 | 13.50 | $12.03 | 22926 |
| 2024-10-09 | 13.26 | $12.04 | 24046 |
| 2024-10-08 | 12.96 | $12.07 | 21133 |
| 2024-10-07 | 12.67 | $12.12 | 31800 |
| 2024-10-04 | 12.53 | $12.19 | 23012 |
| 2024-10-03 | 12.48 | $12.08 | 33512 |
| 2024-10-02 | 12.30 | $12.25 | 20800 |
| 2024-10-01 | 12.60 | $12.33 | 72211 |
| 2024-09-30 | 12.98 | $12.46 | 30900 |
| 2024-09-27 | 13.48 | $12.54 | 44300 |
| 2024-09-26 | 13.60 | $12.54 | 42000 |
| 2024-09-25 | 13.93 | $12.46 | 27700 |
| 2024-09-24 | 14.00 | $12.63 | 15528 |
| 2024-09-23 | 13.53 | $12.50 | 25300 |
| 2024-09-20 | 13.38 | $12.46 | 36208 |
| 2024-09-19 | 13.29 | $12.57 | 27635 |
| 2024-09-18 | 12.96 | $12.42 | 12900 |
| 2024-09-17 | 12.72 | $12.44 | 25533 |
| 2024-09-16 | 12.60 | $12.46 | 43200 |
| 2024-09-13 | 12.60 | $12.33 | 23000 |
| 2024-09-12 | 12.85 | $12.22 | 17345 |
| 2024-09-11 | 13.52 | $12.20 | 71100 |
| 2024-09-10 | 14.14 | $12.08 | 22301 |
| 2024-09-09 | 14.62 | $12.22 | 26644 |
| 2024-09-06 | 15.13 | $12.19 | 56027 |
| 2024-09-05 | 15.66 | $12.41 | 43200 |
| 2024-09-04 | 15.50 | $12.33 | 26338 |
| 2024-09-03 | 15.52 | $12.29 | 30100 |
| 2024-08-30 | 15.53 | $12.50 | 123309 |
| 2024-08-29 | 14.79 | $12.52 | 34326 |
| 2024-08-28 | 14.01 | $12.51 | 99300 |
| 2024-08-27 | 13.19 | $12.58 | 29000 |
| 2024-08-26 | 12.55 | $12.53 | 40448 |
| 2024-08-23 | 12.00 | $12.54 | 22600 |
| 2024-08-22 | 11.41 | $12.38 | 18600 |
| 2024-08-21 | 11.15 | $12.40 | 52500 |
| 2024-08-20 | 10.87 | $12.26 | 68119 |
| 2024-08-19 | 10.88 | $12.33 | 30300 |
| 2024-08-16 | 10.77 | $12.18 | 21118 |
| 2024-08-15 | 11.07 | $12.11 | 60300 |
| 2024-08-14 | 11.57 | $12.00 | 40934 |
| 2024-08-13 | 12.02 | $11.94 | 34200 |
| 2024-08-12 | 12.27 | $11.80 | 37604 |
| 2024-08-09 | 12.22 | $11.75 | 25641 |
| 2024-08-08 | 12.02 | $11.68 | 54636 |
| 2024-08-07 | 11.59 | $11.55 | 34600 |
| 2024-08-06 | 11.15 | $11.50 | 80600 |
| 2024-08-05 | 10.09 | $11.46 | 82730 |
| 2024-08-02 | 9.10 | $11.82 | 30410 |
| 2024-08-01 | 8.70 | $11.90 | 50543 |
| 2024-07-31 | 8.53 | $12.27 | 32308 |
| 2024-07-30 | 8.50 | $12.22 | 55829 |
| 2024-07-29 | 8.71 | $12.21 | 28932 |
| 2024-07-26 | 8.97 | $12.23 | 21826 |
| 2024-07-25 | 9.17 | $12.09 | 15900 |
| 2024-07-24 | 9.63 | $12.04 | 38204 |
| 2024-07-23 | 10.04 | $12.11 | 32017 |
| 2024-07-22 | 10.35 | $12.19 | 39814 |
| 2024-07-19 | 10.51 | $12.07 | 16300 |
| 2024-07-18 | 10.96 | $12.12 | 34800 |
| 2024-07-17 | 11.30 | $12.13 | 44743 |
| 2024-07-16 | 11.83 | $12.12 | 53400 |
| 2024-07-15 | 12.43 | $12.10 | 12300 |
| 2024-07-12 | 12.85 | $12.17 | 23034 |
| 2024-07-11 | 13.12 | $12.11 | 72400 |
| 2024-07-10 | 13.54 | $12.04 | 28648 |
| 2024-07-09 | 14.25 | $11.91 | 41738 |
| 2024-07-08 | 14.73 | $11.99 | 62048 |
| 2024-07-05 | 15.48 | $12.08 | 29800 |
| 2024-07-03 | 16.28 | $12.01 | 34200 |
| 2024-07-02 | 17.01 | $11.86 | 27743 |
| 2024-07-01 | 17.38 | $11.88 | 32223 |
| 2024-06-28 | 17.89 | $11.71 | 72300 |
| 2024-06-27 | 17.74 | $11.68 | 32738 |
| 2024-06-26 | 17.53 | $12.09 | 41900 |
| 2024-06-25 | 18.17 | $12.18 | 34109 |
| 2024-06-24 | 19.09 | $12.25 | 174400 |
| 2024-06-21 | 19.95 | $12.06 | 34600 |
| 2024-06-20 | 20.46 | $12.16 | 80700 |
| 2024-06-18 | 21.15 | $12.08 | 27338 |
| 2024-06-17 | 21.64 | $12.03 | 36200 |
| 2024-06-14 | 21.97 | $11.88 | 104815 |
| 2024-06-13 | 21.92 | $12.04 | 24808 |
| 2024-06-12 | 22.28 | $12.24 | 60800 |
| 2024-06-11 | 23.26 | $12.15 | 32736 |
| 2024-06-10 | 23.68 | $12.38 | 20600 |
| 2024-06-07 | 24.65 | $12.45 | 34100 |
| 2024-06-06 | 25.68 | $12.65 | 37541 |
| 2024-06-05 | 26.25 | $12.58 | 166900 |
| 2024-06-04 | 26.91 | $12.61 | 31900 |
| 2024-06-03 | 27.45 | $12.77 | 72000 |
| 2024-05-31 | 27.50 | $12.65 | 141200 |
| 2024-05-30 | 27.90 | $12.58 | 31322 |
| 2024-05-29 | 28.39 | $12.45 | 25400 |
| 2024-05-28 | 29.28 | $12.64 | 34523 |
| 2024-05-24 | 29.51 | $12.61 | 56700 |
| 2024-05-23 | 29.96 | $12.45 | 35715 |
| 2024-05-22 | 30.46 | $12.61 | 31633 |
| 2024-05-21 | 30.37 | $12.75 | 38818 |
| 2024-05-20 | 29.56 | $12.73 | 74900 |
| 2024-05-17 | 28.59 | $12.73 | 81200 |
| 2024-05-16 | 27.64 | $12.68 | 24900 |
| 2024-05-15 | 26.71 | $12.70 | 118800 |
| 2024-05-14 | 25.73 | $12.61 | 140644 |
| 2024-05-13 | 24.87 | $12.49 | 93900 |
| 2024-05-10 | 24.12 | $12.42 | 38100 |
| 2024-05-09 | 23.51 | $12.39 | 16000 |
| 2024-05-08 | 23.01 | $12.31 | 11900 |
| 2024-05-07 | 22.69 | $12.33 | 64100 |
| 2024-05-06 | 22.09 | $12.25 | 31000 |
| 2024-05-03 | 21.69 | $12.11 | 74700 |
| 2024-05-02 | 21.68 | $12.02 | 195311 |
| 2024-05-01 | 21.90 | $11.85 | 26618 |
| 2024-04-30 | 22.29 | $11.87 | 27800 |
| 2024-04-29 | 22.58 | $12.03 | 55600 |
| 2024-04-26 | 22.35 | $11.96 | 43300 |
| 2024-04-25 | 22.30 | $11.88 | 25500 |
| 2024-04-24 | 22.45 | $11.88 | 41600 |
| 2024-04-23 | 22.44 | $11.99 | 41200 |
| 2024-04-22 | 22.24 | $11.84 | 25100 |
| 2024-04-19 | 22.37 | $11.73 | 30108 |
| 2024-04-18 | 22.90 | $11.66 | 51400 |
| 2024-04-17 | 23.56 | $11.63 | 377623 |
| 2024-04-16 | 24.42 | $11.53 | 32900 |
| 2024-04-15 | 25.60 | $11.70 | 33200 |
| 2024-04-12 | 26.06 | $11.72 | 27640 |
| 2024-04-11 | 26.41 | $11.91 | 42700 |
| 2024-04-10 | 26.45 | $11.96 | 48600 |
| 2024-04-09 | 25.83 | $12.08 | 36400 |
| 2024-04-08 | 24.34 | $12.12 | 30920 |
| 2024-04-05 | 22.83 | $12.01 | 19907 |
| 2024-04-04 | 21.47 | $11.98 | 71000 |
| 2024-04-03 | 20.04 | $11.98 | 26200 |
| 2024-04-02 | 18.87 | $11.78 | 46243 |
| 2024-04-01 | 18.21 | $11.81 | 36335 |
| 2024-03-28 | 17.33 | $11.83 | 38607 |
| 2024-03-27 | 16.56 | $11.79 | 21601 |
| 2024-03-26 | 15.95 | $11.71 | 27400 |
| 2024-03-25 | 15.48 | $11.60 | 29712 |
| 2024-03-22 | 15.40 | $11.54 | 15200 |
| 2024-03-21 | 15.48 | $11.57 | 29406 |
| 2024-03-20 | 15.41 | $11.69 | 31300 |
| 2024-03-19 | 15.32 | $11.54 | 91647 |
| 2024-03-18 | 15.77 | $11.48 | 46509 |
| 2024-03-15 | 16.24 | $11.50 | 72615 |
| 2024-03-14 | 16.95 | $11.46 | 58600 |
| 2024-03-13 | 17.70 | $11.54 | 211400 |
| 2024-03-12 | 18.02 | $11.53 | 33346 |
| 2024-03-11 | 18.51 | $11.49 | 26600 |
| 2024-03-08 | 19.19 | $11.45 | 47000 |
| 2024-03-07 | 19.68 | $11.41 | 233847 |
| 2024-03-06 | 20.51 | $11.27 | 205504 |
| 2024-03-05 | 21.26 | $11.19 | 40600 |
| 2024-03-04 | 21.59 | $11.19 | 52400 |
| 2024-03-01 | 21.84 | $11.22 | 68200 |
| 2024-02-29 | 22.09 | $11.20 | 37200 |
| 2024-02-28 | 22.36 | $11.12 | 35900 |
| 2024-02-27 | 22.26 | $11.22 | 33719 |
| 2024-02-26 | 22.40 | $11.21 | 31400 |
| 2024-02-23 | 22.40 | $11.27 | 23500 |
| 2024-02-22 | 22.60 | $11.30 | 40004 |
| 2024-02-21 | 22.84 | $11.26 | 42900 |
| 2024-02-20 | 22.90 | $11.20 | 112644 |
| 2024-02-16 | 22.84 | $11.16 | 62013 |
| 2024-02-15 | 22.63 | $11.19 | 31440 |
| 2024-02-14 | 22.38 | $11.10 | 44147 |
| 2024-02-13 | 21.71 | $10.97 | 34736 |
| 2024-02-12 | 20.96 | $11.20 | 31300 |
| 2024-02-09 | 20.65 | $11.12 | 27700 |
| 2024-02-08 | 19.87 | $11.15 | 50000 |
| 2024-02-07 | 19.15 | $11.32 | 50100 |
| 2024-02-06 | 18.87 | $11.40 | 36336 |
| 2024-02-05 | 18.63 | $11.34 | 26000 |
| 2024-02-02 | 18.29 | $11.49 | 59800 |
| 2024-02-01 | 18.33 | $11.58 | 42820 |
| 2024-01-31 | 18.55 | $11.55 | 51316 |
| 2024-01-30 | 18.84 | $11.58 | 42900 |
| 2024-01-29 | 18.87 | $11.60 | 54500 |
| 2024-01-26 | 18.90 | $11.66 | 43200 |
| 2024-01-25 | 19.31 | $11.60 | 31000 |
| 2024-01-24 | 19.46 | $11.66 | 37700 |
| 2024-01-23 | 19.89 | $11.56 | 27400 |
| 2024-01-22 | 19.77 | $11.60 | 19347 |
| 2024-01-19 | 19.84 | $11.61 | 94407 |
| 2024-01-18 | 19.83 | $11.61 | 47000 |
| 2024-01-17 | 19.82 | $11.56 | 30700 |
| 2024-01-16 | 19.61 | $11.67 | 34300 |
| 2024-01-12 | 19.93 | $11.89 | 22037 |
| 2024-01-11 | 20.89 | $11.86 | 46344 |
| 2024-01-10 | 21.83 | $11.97 | 13514 |
| 2024-01-09 | 22.62 | $11.94 | 22230 |
| 2024-01-08 | 23.45 | $12.08 | 29334 |
| 2024-01-05 | 24.05 | $12.01 | 49634 |
| 2024-01-04 | 24.68 | $12.05 | 36228 |
| 2024-01-03 | 25.11 | $11.91 | 54500 |
| 2024-01-02 | 26.02 | $11.98 | 673000 |
| 2023-12-29 | 26.54 | $12.07 | 62113 |
| 2023-12-28 | 26.79 | $12.08 | 194800 |
| 2023-12-27 | 26.97 | $12.18 | 37418 |
| 2023-12-26 | 27.00 | $12.13 | 529804 |
| 2023-12-22 | 27.14 | $12.04 | 29300 |
| 2023-12-21 | 27.47 | $12.17 | 35100 |
| 2023-12-20 | 27.62 | $11.99 | 61000 |
| 2023-12-19 | 27.88 | $12.10 | 12722 |
| 2023-12-18 | 26.81 | $12.02 | 62700 |
| 2023-12-15 | 25.79 | $11.99 | 31900 |
| 2023-12-14 | 24.73 | $12.05 | 54521 |
| 2023-12-13 | 23.46 | $11.86 | 30200 |
| 2023-12-12 | 22.58 | $11.69 | 115711 |
| 2023-12-11 | 22.04 | $11.66 | 11401 |
| 2023-12-08 | 21.43 | $11.71 | 37945 |
| 2023-12-07 | 20.64 | $11.67 | 94945 |
| 2023-12-06 | 19.87 | $11.54 | 43809 |
| 2023-12-05 | 19.18 | $11.52 | 35308 |
| 2023-12-04 | 18.66 | $11.53 | 51232 |
| 2023-12-01 | 18.11 | $11.62 | 23600 |
| 2023-11-30 | 17.53 | $11.47 | 29200 |
| 2023-11-29 | 17.20 | $11.47 | 152700 |
| 2023-11-28 | 16.84 | $11.40 | 87614 |
| 2023-11-27 | 16.70 | $11.36 | 145711 |
| 2023-11-24 | 16.38 | $11.38 | 17200 |
| 2023-11-22 | 16.03 | $11.21 | 37719 |
| 2023-11-21 | 16.06 | $11.26 | 41420 |
| 2023-11-20 | 15.85 | $11.37 | 29218 |
| 2023-11-17 | 15.39 | $11.31 | 30500 |
| 2023-11-16 | 15.07 | $11.11 | 36701 |
| 2023-11-15 | 15.06 | $11.19 | 63700 |
| 2023-11-14 | 14.71 | $11.17 | 36200 |
| 2023-11-13 | 14.43 | $10.81 | 20200 |
| 2023-11-10 | 15.12 | $10.75 | 156900 |
| 2023-11-09 | 15.76 | $10.68 | 46126 |
| 2023-11-08 | 16.56 | $10.69 | 22545 |
| 2023-11-07 | 17.11 | $10.62 | 24200 |
| 2023-11-06 | 17.59 | $10.76 | 36400 |
| 2023-11-03 | 18.51 | $10.82 | 45600 |
| 2023-11-02 | 19.29 | $10.77 | 33125 |
| 2023-11-01 | 20.26 | $10.54 | 51047 |
| 2023-10-31 | 20.46 | $10.47 | 27827 |
| 2023-10-30 | 20.46 | $10.44 | 31000 |
| 2023-10-27 | 20.35 | $10.28 | 16241 |
| 2023-10-26 | 19.91 | $10.27 | 31101 |
| 2023-10-25 | 19.10 | $10.27 | 35300 |
| 2023-10-24 | 18.29 | $10.37 | 27900 |
| 2023-10-23 | 17.54 | $10.33 | 36220 |
| 2023-10-20 | 16.76 | $10.35 | 49523 |
| 2023-10-19 | 16.11 | $10.50 | 39200 |
| 2023-10-18 | 15.70 | $10.59 | 56600 |
| 2023-10-17 | 15.50 | $10.80 | 45000 |
| 2023-10-16 | 15.62 | $10.79 | 49400 |
| 2023-10-13 | 15.61 | $10.70 | 24700 |
| 2023-10-12 | 15.46 | $10.78 | 83046 |
| 2023-10-11 | 15.46 | $10.92 | 42119 |
| 2023-10-10 | 15.77 | $10.90 | 22600 |
| 2023-10-09 | 16.14 | $10.78 | 72020 |
| 2023-10-06 | 16.03 | $10.76 | 28907 |
| 2023-10-05 | 15.91 | $10.61 | 39600 |
| 2023-10-04 | 15.17 | $10.55 | 151530 |
| 2023-10-03 | 14.32 | $10.54 | 19900 |
| 2023-10-02 | 13.52 | $10.65 | 28900 |
| 2023-09-29 | 12.88 | $10.89 | 35700 |
| 2023-09-28 | 12.76 | $10.87 | 18907 |
| 2023-09-27 | 12.22 | $10.78 | 38200 |
| 2023-09-26 | 11.51 | $10.95 | 30045 |
| 2023-09-25 | 11.24 | $11.03 | 23142 |
| 2023-09-22 | 11.06 | $11.17 | 71800 |
| 2023-09-21 | 11.29 | $11.38 | 29411 |
| 2023-09-20 | 11.54 | $11.49 | 44200 |
| 2023-09-19 | 11.37 | $11.44 | 31132 |
| 2023-09-18 | 11.76 | $11.36 | 46000 |
| 2023-09-15 | 12.34 | $11.44 | 41100 |
| 2023-09-14 | 12.65 | $11.45 | 21800 |
| 2023-09-13 | 13.15 | $11.32 | 16900 |
| 2023-09-12 | 13.65 | $11.29 | 34004 |
| 2023-09-11 | 14.10 | $11.34 | 26544 |
| 2023-09-08 | 14.67 | $11.13 | 15200 |
| 2023-09-07 | 14.66 | $11.11 | 29800 |
| 2023-09-06 | 14.44 | $11.16 | 69200 |
| 2023-09-05 | 14.30 | $11.15 | 28444 |
| 2023-09-01 | 14.24 | $11.28 | 20804 |
| 2023-08-31 | 14.49 | $11.33 | 40339 |
| 2023-08-30 | 14.91 | $11.44 | 139500 |
| 2023-08-29 | 15.67 | $11.44 | 38100 |
| 2023-08-28 | 16.31 | $11.19 | 148219 |
| 2023-08-25 | 16.00 | $11.12 | 67700 |
| 2023-08-24 | 15.40 | $11.05 | 18100 |
| 2023-08-23 | 14.77 | $11.17 | 46100 |
| 2023-08-22 | 14.28 | $11.13 | 35100 |
| 2023-08-21 | 13.77 | $11.16 | 33302 |
| 2023-08-18 | 13.16 | $11.12 | 74300 |
| 2023-08-17 | 12.47 | $11.17 | 42900 |
| 2023-08-16 | 12.02 | $11.21 | 54300 |
| 2023-08-15 | 11.65 | $11.26 | 127225 |
| 2023-08-14 | 11.33 | $11.43 | 21230 |
| 2023-08-11 | 11.28 | $11.47 | 16100 |
| 2023-08-10 | 11.47 | $11.56 | 27900 |
| 2023-08-09 | 12.01 | $11.53 | 26138 |
| 2023-08-08 | 12.16 | $11.49 | 14300 |
| 2023-08-07 | 12.06 | $11.59 | 11400 |
| 2023-08-04 | 12.35 | $11.53 | 33900 |
| 2023-08-03 | 12.67 | $11.47 | 12600 |
| 2023-08-02 | 12.54 | $11.48 | 21048 |
| 2023-08-01 | 12.47 | $11.67 | 12900 |
| 2023-07-31 | 12.93 | $11.84 | 27349 |
| 2023-07-28 | 13.15 | $11.85 | 17408 |
| 2023-07-27 | 13.41 | $11.78 | 50510 |
| 2023-07-26 | 13.69 | $11.97 | 38137 |
| 2023-07-25 | 13.85 | $11.93 | 55700 |
| 2023-07-24 | 13.75 | $11.88 | 17000 |
| 2023-07-21 | 13.77 | $11.90 | 28600 |
| 2023-07-20 | 13.79 | $11.93 | 30400 |
| 2023-07-19 | 13.69 | $11.88 | 25300 |
| 2023-07-18 | 13.86 | $11.81 | 55900 |
| 2023-07-17 | 14.21 | $11.75 | 26100 |
| 2023-07-14 | 14.70 | $11.77 | 91300 |
| 2023-07-13 | 15.05 | $11.88 | 23700 |
| 2023-07-12 | 15.37 | $11.70 | 41710 |
| 2023-07-11 | 16.12 | $11.41 | 16614 |
| 2023-07-10 | 16.23 | $11.24 | 21900 |
| 2023-07-07 | 15.80 | $11.19 | 20919 |
| 2023-07-06 | 15.27 | $11.09 | 109400 |
| 2023-07-05 | 14.48 | $11.30 | 49412 |
| 2023-07-03 | 14.18 | $11.42 | 28600 |
| 2023-06-30 | 14.05 | $11.35 | 160900 |
| 2023-06-29 | 13.78 | $11.20 | 69300 |
| 2023-06-28 | 12.82 | $11.23 | 31600 |
| 2023-06-27 | 11.87 | $11.25 | 37400 |
| 2023-06-26 | 10.87 | $11.63 | 53200 |
| 2023-06-23 | 10.71 | $11.54 | 168200 |
| 2023-06-22 | 10.29 | $11.70 | 136000 |
| 2023-06-21 | 10.20 | $11.78 | 26010 |
| 2023-06-20 | 10.25 | $11.83 | 44600 |
| 2023-06-16 | 10.56 | $12.01 | 25207 |
| 2023-06-15 | 10.63 | $12.04 | 21600 |
| 2023-06-14 | 10.80 | $11.95 | 83038 |
| 2023-06-13 | 11.06 | $11.91 | 69000 |
| 2023-06-12 | 11.63 | $11.86 | 272100 |
| 2023-06-09 | 11.96 | $11.85 | 68541 |
| 2023-06-08 | 12.34 | $11.88 | 71111 |
| 2023-06-07 | 12.77 | $11.73 | 101743 |
| 2023-06-06 | 12.90 | $11.78 | 29111 |
| 2023-06-05 | 12.97 | $11.71 | 31100 |
| 2023-06-02 | 13.18 | $11.79 | 64700 |
| 2023-06-01 | 13.49 | $11.58 | 208200 |
| 2023-05-31 | 13.19 | $11.44 | 34100 |
| 2023-05-30 | 12.37 | $11.59 | 424019 |
| 2023-05-26 | 11.94 | $11.60 | 127300 |
| 2023-05-25 | 11.42 | $11.51 | 38700 |
| 2023-05-24 | 10.60 | $11.63 | 26700 |
| 2023-05-23 | 10.04 | $11.79 | 29939 |
| 2023-05-22 | 9.94 | $11.86 | 21716 |
| 2023-05-19 | 9.99 | $11.88 | 27100 |
| 2023-05-18 | 10.00 | $11.80 | 57649 |
| 2023-05-17 | 9.81 | $11.84 | 66239 |
| 2023-05-16 | 9.69 | $11.83 | 37200 |
| 2023-05-15 | 9.72 | $11.97 | 79300 |
| 2023-05-12 | 9.90 | $11.84 | 44900 |
| 2023-05-11 | 9.88 | $11.88 | 43149 |
| 2023-05-10 | 9.80 | $12.00 | 16100 |
| 2023-05-09 | 10.00 | $11.98 | 36300 |
| 2023-05-08 | 10.11 | $12.09 | 37100 |
| 2023-05-05 | 10.62 | $12.07 | 23022 |
| 2023-05-04 | 11.10 | $11.85 | 212500 |
| 2023-05-03 | 11.03 | $11.92 | 60400 |
| 2023-05-02 | 11.24 | $11.86 | 30800 |
| 2023-05-01 | 11.40 | $12.08 | 139016 |
| 2023-04-28 | 11.75 | $12.09 | 29500 |
| 2023-04-27 | 12.24 | $12.06 | 38105 |
| 2023-04-26 | 12.84 | $11.94 | 99900 |
| 2023-04-25 | 13.45 | $11.79 | 63323 |
| 2023-04-24 | 13.82 | $12.08 | 21400 |
| 2023-04-21 | 14.26 | $12.04 | 81301 |
| 2023-04-20 | 14.81 | $12.06 | 29000 |
| 2023-04-19 | 15.16 | $12.10 | 28017 |
| 2023-04-18 | 15.40 | $12.13 | 50400 |
| 2023-04-17 | 15.56 | $12.08 | 52300 |
| 2023-04-14 | 15.88 | $12.09 | 36836 |
| 2023-04-13 | 16.11 | $12.14 | 26300 |
| 2023-04-12 | 16.42 | $12.01 | 56726 |
| 2023-04-11 | 16.90 | $11.87 | 61219 |
| 2023-04-10 | 17.77 | $11.72 | 56035 |
| 2023-04-06 | 18.36 | $11.75 | 23933 |
| 2023-04-05 | 18.97 | $11.60 | 41000 |
| 2023-04-04 | 19.34 | $11.74 | 125400 |
| 2023-04-03 | 20.00 | $11.73 | 36000 |
| 2023-03-31 | 20.57 | $11.67 | 71706 |
| 2023-03-30 | 21.22 | $11.72 | 89800 |
| 2023-03-29 | 21.93 | $11.50 | 57513 |
| 2023-03-28 | 22.23 | $11.29 | 58900 |
| 2023-03-27 | 22.11 | $11.35 | 56108 |
| 2023-03-24 | 22.03 | $11.22 | 76300 |
| 2023-03-23 | 21.63 | $11.41 | 69819 |
| 2023-03-22 | 21.61 | $11.49 | 26813 |
| 2023-03-21 | 21.79 | $11.63 | 38306 |
| 2023-03-20 | 22.13 | $11.45 | 40217 |
| 2023-03-17 | 22.03 | $11.22 | 50700 |
| 2023-03-16 | 21.37 | $11.42 | 130900 |
| 2023-03-15 | 20.71 | $11.38 | 425004 |
| 2023-03-14 | 20.07 | $11.92 | 14229 |
| 2023-03-13 | 20.36 | $11.75 | 88126 |
| 2023-03-10 | 20.46 | $11.85 | 383135 |
| 2023-03-09 | 21.00 | $12.03 | 108300 |
| 2023-03-08 | 21.93 | $12.27 | 76400 |
| 2023-03-07 | 22.69 | $12.22 | 48602 |
| 2023-03-06 | 23.48 | $12.52 | 318117 |
| 2023-03-03 | 23.49 | $12.49 | 123712 |
| 2023-03-02 | 23.67 | $12.32 | 269626 |
| 2023-03-01 | 24.23 | $12.28 | 198000 |
| 2023-02-28 | 24.68 | $12.21 | 39800 |
| 2023-02-27 | 25.23 | $12.25 | 83205 |
| 2023-02-24 | 25.91 | $12.03 | 70934 |
| 2023-02-23 | 27.12 | $12.26 | 56734 |
| 2023-02-22 | 27.84 | $12.14 | 84500 |
| 2023-02-21 | 28.77 | $12.32 | 113135 |
| 2023-02-17 | 29.15 | $12.49 | 211840 |
| 2023-02-16 | 29.31 | $12.36 | 130200 |
| 2023-02-15 | 29.56 | $12.38 | 59741 |
| 2023-02-14 | 30.02 | $12.46 | 88049 |
| 2023-02-13 | 30.27 | $12.36 | 135914 |
| 2023-02-10 | 30.78 | $12.28 | 108300 |
| 2023-02-09 | 31.47 | $12.41 | 91900 |
| 2023-02-08 | 31.58 | $12.36 | 113744 |
| 2023-02-07 | 31.89 | $12.38 | 230000 |
| 2023-02-06 | 32.29 | $12.29 | 42104 |
| 2023-02-03 | 32.90 | $12.47 | 40800 |
| 2023-02-02 | 32.80 | $12.73 | 26800 |
| 2023-02-01 | 31.94 | $12.65 | 130418 |
| 2023-01-31 | 31.14 | $12.44 | 55720 |
| 2023-01-30 | 30.73 | $12.32 | 69912 |
| 2023-01-27 | 30.38 | $12.43 | 53105 |
| 2023-01-26 | 29.88 | $12.46 | 117633 |
| 2023-01-25 | 29.30 | $12.44 | 97638 |
| 2023-01-24 | 28.74 | $12.46 | 39414 |
| 2023-01-23 | 28.02 | $12.42 | 147200 |
| 2023-01-20 | 27.33 | $12.35 | 92307 |
| 2023-01-19 | 26.72 | $12.26 | 89309 |
| 2023-01-18 | 26.18 | $12.28 | 110900 |
| 2023-01-17 | 25.14 | $12.31 | 487000 |
| 2023-01-13 | 24.16 | $12.28 | 284320 |
| 2023-01-12 | 23.25 | $12.35 | 81019 |
| 2023-01-11 | 22.29 | $12.16 | 123300 |
| 2023-01-10 | 21.61 | $12.10 | 73200 |
| 2023-01-09 | 20.99 | $12.02 | 84530 |
| 2023-01-06 | 20.35 | $11.97 | 32300 |
| 2023-01-05 | 19.91 | $11.71 | 33400 |
| 2023-01-04 | 19.90 | $11.82 | 75602 |
| 2023-01-03 | 19.74 | $11.60 | 41100 |
| 2022-12-30 | 19.94 | $11.36 | 251828 |
| 2022-12-29 | 20.55 | $11.51 | 49100 |
| 2022-12-28 | 20.85 | $11.34 | 50700 |
| 2022-12-27 | 21.27 | $11.47 | 60300 |
| 2022-12-23 | 21.47 | $11.42 | 32440 |
| 2022-12-22 | 21.77 | $11.39 | 39035 |
| 2022-12-21 | 22.15 | $11.48 | 86745 |
| 2022-12-20 | 22.23 | $11.27 | 60900 |
| 2022-12-19 | 22.73 | $11.25 | 151610 |
| 2022-12-16 | 23.23 | $11.25 | 188500 |
| 2022-12-15 | 23.88 | $11.41 | 58019 |
| 2022-12-14 | 24.07 | $11.62 | 44142 |
| 2022-12-13 | 23.51 | $11.62 | 56500 |
| 2022-12-12 | 22.91 | $11.48 | 41800 |
| 2022-12-09 | 22.79 | $11.48 | 45800 |
| 2022-12-08 | 22.45 | $11.41 | 90400 |
| 2022-12-07 | 22.29 | $11.36 | 65212 |
| 2022-12-06 | 22.17 | $11.35 | 77100 |
| 2022-12-05 | 22.05 | $11.41 | 69700 |
| 2022-12-02 | 21.72 | $11.51 | 211237 |
| 2022-12-01 | 21.37 | $11.47 | 68121 |
| 2022-11-30 | 20.94 | $11.36 | 113700 |
| 2022-11-29 | 20.70 | $11.22 | 48000 |
| 2022-11-28 | 20.69 | $11.15 | 60100 |
| 2022-11-25 | 20.67 | $11.34 | 17700 |
| 2022-11-23 | 20.22 | $11.28 | 48300 |
| 2022-11-22 | 19.87 | $11.16 | 27315 |
| 2022-11-21 | 19.66 | $11.06 | 45501 |
| 2022-11-18 | 19.59 | $11.18 | 53023 |
| 2022-11-17 | 19.12 | $11.13 | 523431 |
| 2022-11-16 | 18.74 | $11.16 | 41141 |
| 2022-11-15 | 18.07 | $11.17 | 40400 |
| 2022-11-14 | 17.35 | $11.17 | 29900 |
| 2022-11-11 | 16.30 | $11.24 | 28600 |
| 2022-11-10 | 15.20 | $10.96 | 43100 |
| 2022-11-09 | 14.40 | $10.48 | 40700 |
| 2022-11-08 | 14.11 | $10.60 | 107000 |
| 2022-11-07 | 13.64 | $10.53 | 67233 |
| 2022-11-04 | 13.33 | $10.41 | 49600 |
| 2022-11-03 | 13.22 | $9.92 | 47400 |
| 2022-11-02 | 13.88 | $10.04 | 59919 |
| 2022-11-01 | 14.28 | $10.26 | 77528 |
| 2022-10-31 | 14.28 | $10.15 | 73500 |
| 2022-10-28 | 14.65 | $10.20 | 70041 |
| 2022-10-27 | 15.04 | $10.13 | 79000 |
| 2022-10-26 | 15.40 | $10.18 | 48321 |
| 2022-10-25 | 15.78 | $10.09 | 58600 |
| 2022-10-24 | 16.47 | $9.96 | 69200 |
| 2022-10-21 | 17.27 | $9.89 | 58837 |
| 2022-10-20 | 17.91 | $9.71 | 59933 |
| 2022-10-19 | 18.72 | $9.71 | 306600 |
| 2022-10-18 | 19.41 | $9.84 | 55300 |
| 2022-10-17 | 20.35 | $9.72 | 125700 |
| 2022-10-14 | 21.03 | $9.39 | 77344 |
| 2022-10-13 | 21.40 | $9.50 | 72800 |
| 2022-10-12 | 21.69 | $9.20 | 58200 |
| 2022-10-11 | 21.26 | $9.24 | 156100 |
| 2022-10-10 | 20.88 | $9.44 | 84246 |
| 2022-10-07 | 20.71 | $9.39 | 80800 |
| 2022-10-06 | 20.45 | $9.53 | 106944 |
| 2022-10-05 | 20.44 | $9.80 | 70700 |
| 2022-10-04 | 20.64 | $9.99 | 72502 |
| 2022-10-03 | 21.14 | $9.61 | 68500 |
| 2022-09-30 | 20.83 | $9.36 | 86100 |
| 2022-09-29 | 20.04 | $9.34 | 199100 |
| 2022-09-28 | 18.83 | $9.50 | 103300 |
| 2022-09-27 | 17.56 | $9.28 | 50300 |
| 2022-09-26 | 16.31 | $9.42 | 106606 |
| 2022-09-23 | 15.15 | $9.57 | 283902 |
| 2022-09-22 | 14.11 | $10.23 | 56900 |
| 2022-09-21 | 14.05 | $10.16 | 65809 |
| 2022-09-20 | 13.99 | $10.31 | 258337 |
| 2022-09-19 | 14.04 | $10.51 | 93308 |
| 2022-09-16 | 14.33 | $10.48 | 90741 |
| 2022-09-15 | 14.55 | $10.51 | 249800 |
| 2022-09-14 | 14.96 | $10.58 | 58600 |
| 2022-09-13 | 15.48 | $10.56 | 53700 |
| 2022-09-12 | 16.10 | $10.94 | 58939 |
| 2022-09-09 | 16.38 | $10.69 | 74200 |
| 2022-09-08 | 17.22 | $10.36 | 44100 |
| 2022-09-07 | 17.34 | $10.45 | 63922 |
| 2022-09-06 | 17.46 | $10.28 | 54646 |
| 2022-09-02 | 17.31 | $10.30 | 115200 |
| 2022-09-01 | 17.21 | $10.39 | 38340 |
| 2022-08-31 | 16.49 | $10.51 | 143733 |
| 2022-08-30 | 16.12 | $10.59 | 62700 |
| 2022-08-29 | 15.83 | $10.64 | 97847 |
| 2022-08-26 | 15.38 | $10.53 | 116500 |
| 2022-08-25 | 14.90 | $10.81 | 104244 |
| 2022-08-24 | 14.70 | $10.68 | 222000 |
| 2022-08-23 | 14.29 | $10.77 | 115933 |
| 2022-08-22 | 14.07 | $10.71 | 103600 |
| 2022-08-19 | 13.83 | $11.02 | 92235 |
| 2022-08-18 | 14.17 | $11.23 | 48038 |
| 2022-08-17 | 14.87 | $11.32 | 224316 |
| 2022-08-16 | 15.46 | $11.51 | 70000 |
| 2022-08-15 | 15.74 | $11.41 | 114046 |
| 2022-08-12 | 16.24 | $11.58 | 44100 |
| 2022-08-11 | 16.52 | $11.52 | 41100 |
| 2022-08-10 | 16.79 | $11.54 | 90600 |
| 2022-08-09 | 17.02 | $11.31 | 38905 |
| 2022-08-08 | 17.75 | $11.27 | 50713 |
| 2022-08-05 | 18.51 | $11.26 | 77600 |
| 2022-08-04 | 19.45 | $11.28 | 134100 |
| 2022-08-03 | 20.36 | $11.17 | 403000 |
| 2022-08-02 | 21.32 | $11.04 | 67535 |
| 2022-08-01 | 22.29 | $11.18 | 54280 |
| 2022-07-29 | 23.45 | $11.17 | 66300 |
| 2022-07-28 | 24.62 | $10.96 | 35512 |
| 2022-07-27 | 25.45 | $10.99 | 94102 |
| 2022-07-26 | 26.33 | $10.70 | 38700 |
| 2022-07-25 | 26.80 | $10.88 | 101403 |
| 2022-07-22 | 27.52 | $10.74 | 66536 |
| 2022-07-21 | 28.11 | $10.83 | 76100 |
| 2022-07-20 | 28.69 | $10.77 | 140140 |
| 2022-07-19 | 29.31 | $10.92 | 99000 |
| 2022-07-18 | 30.09 | $10.54 | 248003 |
| 2022-07-15 | 30.39 | $10.38 | 92510 |
| 2022-07-14 | 30.14 | $10.23 | 512600 |
| 2022-07-13 | 29.50 | $10.47 | 808400 |
| 2022-07-12 | 29.08 | $10.49 | 62400 |
| 2022-07-11 | 28.71 | $10.42 | 71838 |
| 2022-07-08 | 28.19 | $10.67 | 99800 |
| 2022-07-07 | 27.84 | $10.58 | 85700 |
| 2022-07-06 | 27.20 | $10.36 | 150100 |
| 2022-07-05 | 26.01 | $10.38 | 63739 |
| 2022-07-01 | 24.75 | $10.94 | 186000 |
| 2022-06-30 | 23.87 | $10.87 | 85848 |
| 2022-06-29 | 22.77 | $11.00 | 144900 |
| 2022-06-28 | 21.92 | $11.13 | 77742 |
| 2022-06-27 | 21.16 | $11.11 | 149640 |
| 2022-06-24 | 20.06 | $11.21 | 25139 |
| 2022-06-23 | 18.89 | $11.26 | 80049 |
| 2022-06-22 | 17.82 | $11.54 | 131000 |
| 2022-06-21 | 17.03 | $11.67 | 186800 |
| 2022-06-17 | 16.45 | $11.51 | 151941 |
| 2022-06-16 | 15.54 | $11.56 | 80600 |
| 2022-06-15 | 14.59 | $11.86 | 57300 |
| 2022-06-14 | 13.88 | $11.56 | 149336 |
| 2022-06-13 | 12.66 | $11.63 | 133800 |
| 2022-06-10 | 11.49 | $12.11 | 66010 |
| 2022-06-09 | 10.83 | $12.46 | 70600 |
| 2022-06-08 | 10.82 | $12.73 | 51400 |
| 2022-06-07 | 11.34 | $13.01 | 127703 |
| 2022-06-06 | 11.64 | $13.01 | 53600 |
| 2022-06-03 | 11.73 | $12.90 | 104113 |
| 2022-06-02 | 12.11 | $13.03 | 170400 |
| 2022-06-01 | 12.50 | $12.78 | 98700 |
| 2022-05-31 | 13.06 | $12.93 | 84832 |
| 2022-05-27 | 13.28 | $13.05 | 48200 |
| 2022-05-26 | 13.37 | $12.97 | 73348 |
| 2022-05-25 | 13.55 | $12.87 | 248404 |
| 2022-05-24 | 13.92 | $12.79 | 144500 |
| 2022-05-23 | 14.43 | $12.90 | 685200 |
| 2022-05-20 | 14.78 | $12.64 | 226520 |
| 2022-05-19 | 15.52 | $12.54 | 411021 |
| 2022-05-18 | 16.13 | $12.45 | 91809 |
| 2022-05-17 | 16.77 | $12.75 | 68300 |
| 2022-05-16 | 17.46 | $12.44 | 69700 |
| 2022-05-13 | 18.06 | $12.34 | 135900 |
| 2022-05-12 | 18.38 | $12.07 | 107823 |
| 2022-05-11 | 18.30 | $12.13 | 373800 |
| 2022-05-10 | 18.50 | $12.16 | 145331 |
| 2022-05-09 | 18.46 | $11.99 | 112100 |
| 2022-05-06 | 18.03 | $12.22 | 217523 |
| 2022-05-05 | 17.93 | $12.35 | 89616 |
| 2022-05-04 | 17.96 | $12.79 | 133436 |
| 2022-05-03 | 18.43 | $12.59 | 72000 |
| 2022-05-02 | 18.51 | $12.42 | 165618 |
| 2022-04-29 | 18.22 | $12.48 | 188308 |
| 2022-04-28 | 18.18 | $12.58 | 128700 |
| 2022-04-27 | 17.98 | $12.50 | 150300 |
| 2022-04-26 | 17.61 | $12.43 | 91400 |
| 2022-04-25 | 17.28 | $12.75 | 214011 |
| 2022-04-22 | 17.18 | $12.86 | 111503 |
| 2022-04-21 | 17.55 | $13.02 | 251046 |
| 2022-04-20 | 18.26 | $13.11 | 225700 |
| 2022-04-19 | 18.67 | $12.98 | 50800 |
| 2022-04-18 | 18.63 | $12.90 | 70400 |
| 2022-04-14 | 18.59 | $12.95 | 108800 |
| 2022-04-13 | 18.60 | $13.04 | 68500 |
| 2022-04-12 | 18.62 | $12.83 | 56815 |
| 2022-04-11 | 18.42 | $12.89 | 117133 |
| 2022-04-08 | 18.31 | $12.95 | 97305 |
| 2022-04-07 | 18.20 | $12.89 | 104618 |
| 2022-04-06 | 17.95 | $12.88 | 70631 |
| 2022-04-05 | 17.65 | $12.99 | 82522 |
| 2022-04-04 | 17.60 | $13.19 | 50903 |
| 2022-04-01 | 17.85 | $13.40 | 31400 |
| 2022-03-31 | 18.34 | $13.29 | 63106 |
| 2022-03-30 | 18.86 | $13.51 | 85000 |
| 2022-03-29 | 19.71 | $13.56 | 115400 |
| 2022-03-28 | 20.61 | $13.28 | 127016 |
| 2022-03-25 | 20.96 | $13.19 | 61100 |
| 2022-03-24 | 21.18 | $13.28 | 51500 |
| 2022-03-23 | 21.55 | $13.28 | 109620 |
| 2022-03-22 | 22.02 | $13.50 | 170342 |
| 2022-03-21 | 22.78 | $13.33 | 174800 |
| 2022-03-18 | 23.33 | $13.50 | 297500 |
| 2022-03-17 | 23.95 | $13.47 | 67207 |
| 2022-03-16 | 24.61 | $13.41 | 78220 |
| 2022-03-15 | 25.12 | $13.01 | 77800 |
| 2022-03-14 | 25.00 | $12.93 | 116500 |
| 2022-03-11 | 24.88 | $12.74 | 130100 |
| 2022-03-10 | 24.70 | $12.77 | 71900 |
| 2022-03-09 | 24.24 | $12.97 | 212310 |
| 2022-03-08 | 23.82 | $12.34 | 124800 |
| 2022-03-07 | 22.45 | $12.01 | 180106 |
| 2022-03-04 | 20.61 | $12.46 | 253520 |
| 2022-03-03 | 18.93 | $13.06 | 101929 |
| 2022-03-02 | 17.68 | $13.41 | 90615 |
| 2022-03-01 | 16.68 | $13.28 | 224316 |
| 2022-02-28 | 15.62 | $13.63 | 179904 |
| 2022-02-25 | 14.99 | $14.02 | 105500 |
| 2022-02-24 | 14.56 | $13.60 | 244642 |
| 2022-02-23 | 13.23 | $14.07 | 90511 |
| 2022-02-22 | 12.83 | $14.19 | 83600 |
| 2022-02-18 | 12.40 | $14.40 | 69400 |
| 2022-02-17 | 12.53 | $14.45 | 186200 |
| 2022-02-16 | 12.84 | $14.68 | 52411 |
| 2022-02-15 | 13.46 | $14.59 | 83000 |
| 2022-02-14 | 13.92 | $14.38 | 110703 |
| 2022-02-11 | 13.96 | $14.56 | 100800 |
| 2022-02-10 | 14.59 | $14.84 | 221247 |
| 2022-02-09 | 14.72 | $14.94 | 163908 |
| 2022-02-08 | 14.85 | $14.76 | 96727 |
| 2022-02-07 | 15.43 | $14.66 | 61518 |
| 2022-02-04 | 16.20 | $14.70 | 76717 |
| 2022-02-03 | 16.93 | $14.74 | 97521 |
| 2022-02-02 | 17.23 | $14.74 | 140337 |
| 2022-02-01 | 17.80 | $14.63 | 67200 |
| 2022-01-31 | 18.72 | $14.58 | 106901 |
| 2022-01-28 | 19.59 | $14.45 | 130934 |
| 2022-01-27 | 20.11 | $14.44 | 80041 |
| 2022-01-26 | 20.93 | $14.33 | 465221 |
| 2022-01-25 | 21.67 | $14.35 | 125142 |
| 2022-01-24 | 22.06 | $14.37 | 304049 |
| 2022-01-21 | 22.31 | $14.50 | 92136 |
| 2022-01-20 | 23.01 | $14.69 | 152004 |
| 2022-01-19 | 23.02 | $14.81 | 75539 |
| 2022-01-18 | 22.42 | $14.80 | 129725 |
| 2022-01-14 | 21.92 | $14.97 | 86300 |
| 2022-01-13 | 20.78 | $14.93 | 143700 |
| 2022-01-12 | 19.36 | $14.95 | 90200 |
| 2022-01-11 | 18.03 | $14.89 | 52232 |
| 2022-01-10 | 16.82 | $14.73 | 141600 |
| 2022-01-07 | 15.93 | $14.74 | 83711 |
| 2022-01-06 | 14.94 | $14.54 | 89700 |
| 2022-01-05 | 14.19 | $14.54 | 175300 |
| 2022-01-04 | 13.40 | $14.57 | 498600 |
| 2022-01-03 | 12.75 | $14.50 | 114239 |
| 2021-12-31 | 12.53 | $14.42 | 55745 |
| 2021-12-30 | 12.43 | $14.39 | 505700 |
| 2021-12-29 | 12.32 | $14.42 | 176700 |
| 2021-12-28 | 12.30 | $14.37 | 79015 |
| 2021-12-27 | 12.20 | $14.35 | 142000 |
| 2021-12-23 | 12.25 | $14.26 | 55003 |
| 2021-12-22 | 12.57 | $14.27 | 35221 |
| 2021-12-21 | 12.91 | $14.15 | 181000 |
| 2021-12-20 | 13.50 | $13.98 | 42800 |
| 2021-12-17 | 13.48 | $14.00 | 49718 |
| 2021-12-16 | 13.79 | $14.15 | 288335 |
| 2021-12-15 | 14.49 | $14.14 | 100700 |
| 2021-12-14 | 15.04 | $13.97 | 51000 |
| 2021-12-13 | 15.23 | $13.96 | 39000 |
| 2021-12-10 | 15.50 | $14.08 | 83533 |
| 2021-12-09 | 15.91 | $14.01 | 25000 |
| 2021-12-08 | 16.26 | $14.17 | 21033 |
| 2021-12-07 | 16.95 | $14.11 | 58331 |
| 2021-12-06 | 17.46 | $13.99 | 44122 |
| 2021-12-03 | 17.62 | $13.82 | 86100 |
| 2021-12-02 | 17.31 | $13.90 | 99223 |
| 2021-12-01 | 17.23 | $13.76 | 87248 |
| 2021-11-30 | 17.15 | $13.82 | 109700 |
| 2021-11-29 | 16.65 | $13.86 | 37404 |
| 2021-11-26 | 16.47 | $13.81 | 76100 |
| 2021-11-24 | 16.07 | $14.15 | 63900 |
| 2021-11-23 | 16.61 | $14.16 | 176813 |
| 2021-11-22 | 17.26 | $14.09 | 33733 |
| 2021-11-19 | 18.01 | $14.01 | 39014 |
| 2021-11-18 | 18.22 | $14.19 | 26027 |
| 2021-11-17 | 18.92 | $14.20 | 62200 |
| 2021-11-16 | 19.77 | $14.20 | 54049 |
| 2021-11-15 | 20.76 | $14.24 | 71033 |
| 2021-11-12 | 21.60 | $14.32 | 45300 |
| 2021-11-11 | 22.24 | $14.35 | 59500 |
| 2021-11-10 | 22.74 | $14.33 | 264223 |
| 2021-11-09 | 23.26 | $14.44 | 64400 |
| 2021-11-08 | 23.44 | $14.46 | 37316 |
| 2021-11-05 | 23.36 | $14.49 | 41200 |
| 2021-11-04 | 23.30 | $14.44 | 28710 |
| 2021-11-03 | 23.32 | $14.46 | 54200 |
| 2021-11-02 | 23.33 | $14.34 | 39500 |
| 2021-11-01 | 23.66 | $14.37 | 44427 |
| 2021-10-29 | 23.85 | $14.29 | 60428 |
| 2021-10-28 | 24.15 | $14.48 | 34617 |
| 2021-10-27 | 23.85 | $14.39 | 43905 |
| 2021-10-26 | 23.62 | $14.33 | 44000 |
| 2021-10-25 | 23.56 | $14.27 | 57600 |
| 2021-10-22 | 23.69 | $14.29 | 87231 |
| 2021-10-21 | 23.82 | $14.23 | 345500 |
| 2021-10-20 | 24.15 | $14.26 | 41843 |
| 2021-10-19 | 24.50 | $14.23 | 30546 |
| 2021-10-18 | 24.93 | $14.16 | 194421 |
| 2021-10-15 | 25.57 | $14.21 | 30300 |
| 2021-10-14 | 26.00 | $14.17 | 50200 |
| 2021-10-13 | 26.56 | $14.06 | 48000 |
| 2021-10-12 | 27.43 | $13.94 | 61500 |
| 2021-10-11 | 28.57 | $13.89 | 53723 |
| 2021-10-08 | 29.76 | $13.92 | 96100 |
| 2021-10-07 | 31.06 | $13.91 | 106300 |
| 2021-10-06 | 32.46 | $13.88 | 484421 |
| 2021-10-05 | 34.07 | $14.01 | 123600 |
| 2021-10-04 | 35.38 | $13.99 | 55100 |
| 2021-10-01 | 36.73 | $14.01 | 325800 |
| 2021-09-30 | 38.25 | $13.90 | 91029 |
| 2021-09-29 | 39.92 | $13.92 | 40340 |
| 2021-09-28 | 41.64 | $14.01 | 92300 |
| 2021-09-27 | 43.33 | $14.28 | 59500 |
| 2021-09-24 | 44.53 | $14.18 | 44010 |
| 2021-09-23 | 45.93 | $14.33 | 50915 |
| 2021-09-22 | 47.09 | $14.35 | 53400 |
| 2021-09-21 | 48.26 | $14.21 | 591400 |
| 2021-09-20 | 49.71 | $14.11 | 93300 |
| 2021-09-17 | 51.46 | $14.40 | 52804 |
| 2021-09-16 | 52.52 | $14.64 | 54412 |
| 2021-09-15 | 53.09 | $14.66 | 29600 |
| 2021-09-14 | 53.67 | $14.59 | 38111 |
| 2021-09-13 | 54.27 | $14.64 | 74325 |
| 2021-09-10 | 54.97 | $14.46 | 49708 |
| 2021-09-09 | 55.79 | $14.57 | 22300 |
| 2021-09-08 | 56.43 | $14.60 | 211200 |
| 2021-09-07 | 57.04 | $14.71 | 175100 |
| 2021-09-03 | 57.39 | $14.84 | 44000 |
| 2021-09-02 | 57.49 | $14.88 | 203800 |
| 2021-09-01 | 57.53 | $14.93 | 72623 |
| 2021-08-31 | 57.43 | $14.87 | 55400 |
| 2021-08-30 | 57.37 | $14.90 | 123000 |
| 2021-08-27 | 57.23 | $14.91 | 47086 |
| 2021-08-26 | 57.08 | $14.76 | 96000 |
| 2021-08-25 | 56.96 | $14.87 | 98700 |
| 2021-08-24 | 56.69 | $14.89 | 81921 |
| 2021-08-23 | 56.38 | $14.86 | 399300 |
| 2021-08-20 | 56.07 | $14.80 | 32000 |
| 2021-08-19 | 55.77 | $14.75 | 70900 |
| 2021-08-18 | 55.43 | $14.90 | 45700 |
| 2021-08-17 | 54.79 | $14.88 | 86400 |
| 2021-08-16 | 54.15 | $15.05 | 40500 |
| 2021-08-13 | 53.20 | $15.09 | 261706 |
| 2021-08-12 | 52.10 | $14.97 | 89721 |
| 2021-08-11 | 50.96 | $14.94 | 84322 |
| 2021-08-10 | 49.77 | $14.82 | 67000 |
| 2021-08-09 | 48.55 | $14.81 | 322200 |
| 2021-08-06 | 47.22 | $14.78 | 30500 |
| 2021-08-05 | 45.83 | $14.79 | 19300 |
| 2021-08-04 | 44.37 | $14.74 | 41200 |
| 2021-08-03 | 42.83 | $14.73 | 49820 |
| 2021-08-02 | 41.23 | $14.69 | 102800 |
| 2021-07-30 | 39.49 | $14.67 | 42417 |
| 2021-07-29 | 37.67 | $14.75 | 31139 |
| 2021-07-28 | 35.66 | $14.69 | 112300 |
| 2021-07-27 | 33.55 | $14.65 | 57402 |
| 2021-07-26 | 31.34 | $14.65 | 34800 |
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