Is KKR Income Opportunities Fund (KIO) a Buy, Sell, or Hold?
Enter your email address below for free access to our KKR Income Opportunities Fund (KIO) research center and poll results.
NYSE : KIO
KKR Income Opportunities Fund
$11.15 USD
-$0.07 (-0.62%)
- Volume
- 219.6K
- Average Volume
- 169.62K
- Market Capitalization
- $456.98M
- P/E Ratio
- 11.47
- Dividend Yield
- 13.08%
- Price Target
- Year High
- $12.83
- Year Low
- $10.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.49
- Current Ratio
- $1.89
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.27
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.65
Average
12.85
Maximum
16.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.27 | $11.15 | 326400 |
| 2026-07-16 | 11.28 | $11.22 | 147900 |
| 2026-07-15 | 11.28 | $11.22 | 152047 |
| 2026-07-14 | 11.27 | $11.26 | 221000 |
| 2026-07-13 | 11.27 | $11.24 | 241641 |
| 2026-07-10 | 11.27 | $11.35 | 225400 |
| 2026-07-09 | 11.27 | $11.43 | 180910 |
| 2026-07-08 | 11.26 | $11.38 | 121100 |
| 2026-07-07 | 11.26 | $11.38 | 165848 |
| 2026-07-06 | 11.25 | $11.40 | 113000 |
| 2026-07-02 | 11.25 | $11.36 | 174238 |
| 2026-07-01 | 11.25 | $11.35 | 284133 |
| 2026-06-30 | 11.25 | $11.26 | 177902 |
| 2026-06-29 | 11.25 | $11.29 | 242706 |
| 2026-06-26 | 11.25 | $11.20 | 142427 |
| 2026-06-25 | 11.26 | $11.27 | 219633 |
| 2026-06-24 | 11.26 | $11.17 | 137447 |
| 2026-06-23 | 11.27 | $11.15 | 59000 |
| 2026-06-22 | 11.27 | $11.18 | 156400 |
| 2026-06-18 | 11.28 | $11.21 | 212237 |
| 2026-06-17 | 11.28 | $11.18 | 116200 |
| 2026-06-16 | 11.27 | $11.23 | 237900 |
| 2026-06-15 | 11.26 | $11.17 | 123721 |
| 2026-06-12 | 11.26 | $11.17 | 135021 |
| 2026-06-11 | 11.27 | $11.30 | 198400 |
| 2026-06-10 | 11.26 | $11.25 | 102200 |
| 2026-06-09 | 11.26 | $11.31 | 121500 |
| 2026-06-08 | 11.25 | $11.31 | 89948 |
| 2026-06-05 | 11.25 | $11.26 | 121500 |
| 2026-06-04 | 11.25 | $11.37 | 103500 |
| 2026-06-03 | 11.25 | $11.29 | 201300 |
| 2026-06-02 | 11.25 | $11.33 | 142152 |
| 2026-06-01 | 11.25 | $11.36 | 152108 |
| 2026-05-29 | 11.25 | $11.31 | 218500 |
| 2026-05-28 | 11.25 | $11.39 | 136800 |
| 2026-05-27 | 11.24 | $11.30 | 131800 |
| 2026-05-26 | 11.23 | $11.31 | 154415 |
| 2026-05-22 | 11.23 | $11.25 | 101224 |
| 2026-05-21 | 11.22 | $11.26 | 59240 |
| 2026-05-20 | 11.22 | $11.19 | 157903 |
| 2026-05-19 | 11.22 | $11.06 | 274518 |
| 2026-05-18 | 11.22 | $11.10 | 168604 |
| 2026-05-15 | 11.22 | $11.17 | 143300 |
| 2026-05-14 | 11.22 | $11.23 | 123218 |
| 2026-05-13 | 11.22 | $11.21 | 175800 |
| 2026-05-12 | 11.21 | $11.12 | 118325 |
| 2026-05-11 | 11.21 | $11.16 | 273357 |
| 2026-05-08 | 11.20 | $11.23 | 328410 |
| 2026-05-07 | 11.19 | $11.37 | 170828 |
| 2026-05-06 | 11.18 | $11.37 | 262900 |
| 2026-05-05 | 11.17 | $11.28 | 183206 |
| 2026-05-04 | 11.15 | $11.29 | 247000 |
| 2026-05-01 | 11.13 | $11.31 | 228300 |
| 2026-04-30 | 11.11 | $11.34 | 229300 |
| 2026-04-29 | 11.09 | $11.21 | 197200 |
| 2026-04-28 | 11.08 | $11.16 | 96603 |
| 2026-04-27 | 11.06 | $11.23 | 176917 |
| 2026-04-24 | 11.03 | $11.18 | 102000 |
| 2026-04-23 | 11.01 | $11.11 | 105316 |
| 2026-04-22 | 11.00 | $11.18 | 166648 |
| 2026-04-21 | 10.98 | $11.10 | 109500 |
| 2026-04-20 | 10.97 | $11.18 | 129902 |
| 2026-04-17 | 10.95 | $11.18 | 167200 |
| 2026-04-16 | 10.93 | $11.11 | 85763 |
| 2026-04-15 | 10.92 | $11.12 | 207210 |
| 2026-04-14 | 10.91 | $11.13 | 159636 |
| 2026-04-13 | 10.91 | $11.01 | 253400 |
| 2026-04-10 | 10.90 | $10.93 | 317212 |
| 2026-04-09 | 10.90 | $11.19 | 166198 |
| 2026-04-08 | 10.90 | $11.13 | 272300 |
| 2026-04-07 | 10.90 | $10.96 | 180000 |
| 2026-04-06 | 10.90 | $10.93 | 201900 |
| 2026-04-02 | 10.92 | $10.82 | 434200 |
| 2026-04-01 | 10.94 | $10.98 | 143800 |
| 2026-03-31 | 10.97 | $11.00 | 247614 |
| 2026-03-30 | 10.99 | $10.66 | 357436 |
| 2026-03-27 | 11.03 | $10.72 | 361513 |
| 2026-03-26 | 11.06 | $10.78 | 247019 |
| 2026-03-25 | 11.10 | $10.94 | 242828 |
| 2026-03-24 | 11.13 | $10.82 | 213605 |
| 2026-03-23 | 11.16 | $10.82 | 221800 |
| 2026-03-20 | 11.20 | $10.71 | 377300 |
| 2026-03-19 | 11.24 | $10.82 | 159362 |
| 2026-03-18 | 11.28 | $10.94 | 233195 |
| 2026-03-17 | 11.31 | $11.00 | 210600 |
| 2026-03-16 | 11.34 | $10.94 | 209552 |
| 2026-03-13 | 11.37 | $10.82 | 959347 |
| 2026-03-12 | 11.42 | $11.02 | 351000 |
| 2026-03-11 | 11.46 | $11.12 | 258358 |
| 2026-03-10 | 11.50 | $11.18 | 315707 |
| 2026-03-09 | 11.53 | $11.04 | 786800 |
| 2026-03-06 | 11.56 | $11.19 | 1.0M |
| 2026-03-05 | 11.59 | $11.35 | 186841 |
| 2026-03-04 | 11.60 | $11.43 | 290700 |
| 2026-03-03 | 11.62 | $11.42 | 465600 |
| 2026-03-02 | 11.63 | $11.44 | 224900 |
| 2026-02-27 | 11.64 | $11.47 | 266226 |
| 2026-02-26 | 11.64 | $11.53 | 160846 |
| 2026-02-25 | 11.65 | $11.54 | 119300 |
| 2026-02-24 | 11.64 | $11.47 | 137600 |
| 2026-02-23 | 11.65 | $11.47 | 279728 |
| 2026-02-20 | 11.66 | $11.55 | 278860 |
| 2026-02-19 | 11.66 | $11.58 | 191200 |
| 2026-02-18 | 11.66 | $11.56 | 416244 |
| 2026-02-17 | 11.65 | $11.60 | 819042 |
| 2026-02-13 | 11.65 | $11.70 | 158610 |
| 2026-02-12 | 11.65 | $11.79 | 147093 |
| 2026-02-11 | 11.65 | $11.81 | 118500 |
| 2026-02-10 | 11.64 | $11.79 | 214543 |
| 2026-02-09 | 11.64 | $11.79 | 279619 |
| 2026-02-06 | 11.63 | $11.71 | 165450 |
| 2026-02-05 | 11.63 | $11.72 | 254028 |
| 2026-02-04 | 11.63 | $11.71 | 284000 |
| 2026-02-03 | 11.63 | $11.71 | 265700 |
| 2026-02-02 | 11.62 | $11.69 | 276530 |
| 2026-01-30 | 11.62 | $11.59 | 292127 |
| 2026-01-29 | 11.62 | $11.56 | 286238 |
| 2026-01-28 | 11.62 | $11.56 | 244028 |
| 2026-01-27 | 11.62 | $11.53 | 254400 |
| 2026-01-26 | 11.63 | $11.57 | 191745 |
| 2026-01-23 | 11.63 | $11.60 | 144516 |
| 2026-01-22 | 11.63 | $11.63 | 277599 |
| 2026-01-21 | 11.63 | $11.55 | 266900 |
| 2026-01-20 | 11.63 | $11.44 | 337943 |
| 2026-01-16 | 11.63 | $11.58 | 672600 |
| 2026-01-15 | 11.62 | $11.65 | 330704 |
| 2026-01-14 | 11.62 | $11.73 | 242500 |
| 2026-01-13 | 11.62 | $11.72 | 168500 |
| 2026-01-12 | 11.61 | $11.72 | 297000 |
| 2026-01-09 | 11.61 | $11.72 | 267634 |
| 2026-01-08 | 11.61 | $11.71 | 190357 |
| 2026-01-07 | 11.62 | $11.64 | 153400 |
| 2026-01-06 | 11.63 | $11.65 | 261400 |
| 2026-01-05 | 11.63 | $11.60 | 249652 |
| 2026-01-02 | 11.63 | $11.58 | 261321 |
| 2025-12-31 | 11.64 | $11.59 | 485316 |
| 2025-12-30 | 11.64 | $11.60 | 386000 |
| 2025-12-29 | 11.64 | $11.61 | 304937 |
| 2025-12-26 | 11.65 | $11.68 | 272204 |
| 2025-12-24 | 11.65 | $11.62 | 275400 |
| 2025-12-23 | 11.65 | $11.58 | 312537 |
| 2025-12-22 | 11.64 | $11.58 | 254443 |
| 2025-12-19 | 11.63 | $11.51 | 700700 |
| 2025-12-18 | 11.63 | $11.44 | 896419 |
| 2025-12-17 | 11.63 | $11.54 | 348010 |
| 2025-12-16 | 11.64 | $11.63 | 283600 |
| 2025-12-15 | 11.64 | $11.59 | 391508 |
| 2025-12-12 | 11.64 | $11.59 | 416014 |
| 2025-12-11 | 11.66 | $11.72 | 372637 |
| 2025-12-10 | 11.68 | $11.80 | 172915 |
| 2025-12-09 | 11.69 | $11.82 | 268810 |
| 2025-12-08 | 11.70 | $11.78 | 244603 |
| 2025-12-05 | 11.71 | $11.70 | 173646 |
| 2025-12-04 | 11.73 | $11.69 | 190675 |
| 2025-12-03 | 11.74 | $11.65 | 362000 |
| 2025-12-02 | 11.76 | $11.65 | 222741 |
| 2025-12-01 | 11.78 | $11.68 | 341856 |
| 2025-11-28 | 11.80 | $11.72 | 264500 |
| 2025-11-26 | 11.82 | $11.61 | 265516 |
| 2025-11-25 | 11.84 | $11.62 | 272704 |
| 2025-11-24 | 11.86 | $11.49 | 439900 |
| 2025-11-21 | 11.89 | $11.43 | 325834 |
| 2025-11-20 | 11.91 | $11.38 | 471719 |
| 2025-11-19 | 11.93 | $11.57 | 234124 |
| 2025-11-18 | 11.94 | $11.61 | 450648 |
| 2025-11-17 | 11.95 | $11.62 | 337400 |
| 2025-11-14 | 11.95 | $11.71 | 587600 |
| 2025-11-13 | 11.95 | $11.94 | 500930 |
| 2025-11-12 | 11.94 | $12.04 | 239400 |
| 2025-11-11 | 11.93 | $12.11 | 237337 |
| 2025-11-10 | 11.93 | $12.07 | 133600 |
| 2025-11-07 | 11.93 | $12.00 | 144802 |
| 2025-11-06 | 11.93 | $11.99 | 293400 |
| 2025-11-05 | 11.95 | $11.95 | 246900 |
| 2025-11-04 | 11.98 | $12.04 | 217610 |
| 2025-11-03 | 12.00 | $12.00 | 338633 |
| 2025-10-31 | 12.02 | $12.11 | 322600 |
| 2025-10-30 | 12.03 | $12.08 | 258088 |
| 2025-10-29 | 12.06 | $12.02 | 245700 |
| 2025-10-28 | 12.08 | $12.08 | 452100 |
| 2025-10-27 | 12.11 | $11.98 | 465645 |
| 2025-10-24 | 12.14 | $11.86 | 144800 |
| 2025-10-23 | 12.18 | $11.83 | 284949 |
| 2025-10-22 | 12.22 | $11.80 | 328329 |
| 2025-10-21 | 12.26 | $11.73 | 322300 |
| 2025-10-20 | 12.30 | $11.59 | 390804 |
| 2025-10-17 | 12.36 | $11.70 | 545513 |
| 2025-10-16 | 12.41 | $11.74 | 1.1M |
| 2025-10-15 | 12.46 | $11.99 | 381400 |
| 2025-10-14 | 12.49 | $12.01 | 494743 |
| 2025-10-13 | 12.53 | $12.05 | 747530 |
| 2025-10-10 | 12.56 | $12.04 | 1.1M |
| 2025-10-09 | 12.59 | $12.47 | 349438 |
| 2025-10-08 | 12.60 | $12.50 | 219449 |
| 2025-10-07 | 12.60 | $12.40 | 229122 |
| 2025-10-06 | 12.61 | $12.33 | 542848 |
| 2025-10-03 | 12.63 | $12.45 | 408345 |
| 2025-10-02 | 12.63 | $12.53 | 289314 |
| 2025-10-01 | 12.63 | $12.58 | 298400 |
| 2025-09-30 | 12.63 | $12.60 | 477825 |
| 2025-09-29 | 12.62 | $12.60 | 280800 |
| 2025-09-26 | 12.62 | $12.57 | 276224 |
| 2025-09-25 | 12.61 | $12.65 | 227306 |
| 2025-09-24 | 12.61 | $12.62 | 376304 |
| 2025-09-23 | 12.60 | $12.67 | 328900 |
| 2025-09-22 | 12.59 | $12.72 | 241500 |
| 2025-09-19 | 12.58 | $12.75 | 195827 |
| 2025-09-18 | 12.55 | $12.67 | 199637 |
| 2025-09-17 | 12.54 | $12.67 | 231600 |
| 2025-09-16 | 12.53 | $12.68 | 292900 |
| 2025-09-15 | 12.52 | $12.66 | 171138 |
| 2025-09-12 | 12.51 | $12.61 | 176702 |
| 2025-09-11 | 12.51 | $12.69 | 173616 |
| 2025-09-10 | 12.51 | $12.63 | 140300 |
| 2025-09-09 | 12.51 | $12.58 | 112705 |
| 2025-09-08 | 12.51 | $12.60 | 201000 |
| 2025-09-05 | 12.51 | $12.58 | 199449 |
| 2025-09-04 | 12.52 | $12.52 | 140845 |
| 2025-09-03 | 12.54 | $12.52 | 196600 |
| 2025-09-02 | 12.55 | $12.50 | 359400 |
| 2025-08-29 | 12.57 | $12.49 | 204400 |
| 2025-08-28 | 12.58 | $12.47 | 175919 |
| 2025-08-27 | 12.59 | $12.48 | 210700 |
| 2025-08-26 | 12.61 | $12.47 | 259300 |
| 2025-08-25 | 12.62 | $12.50 | 194749 |
| 2025-08-22 | 12.63 | $12.43 | 373700 |
| 2025-08-21 | 12.64 | $12.34 | 235800 |
| 2025-08-20 | 12.65 | $12.38 | 541400 |
| 2025-08-19 | 12.66 | $12.42 | 459507 |
| 2025-08-18 | 12.67 | $12.51 | 278500 |
| 2025-08-15 | 12.67 | $12.54 | 347600 |
| 2025-08-14 | 12.68 | $12.56 | 230417 |
| 2025-08-13 | 12.69 | $12.63 | 162418 |
| 2025-08-12 | 12.68 | $12.62 | 245553 |
| 2025-08-11 | 12.68 | $12.65 | 301400 |
| 2025-08-08 | 12.67 | $12.61 | 297200 |
| 2025-08-07 | 12.66 | $12.83 | 534132 |
| 2025-08-06 | 12.65 | $12.79 | 216200 |
| 2025-08-05 | 12.64 | $12.79 | 287800 |
| 2025-08-04 | 12.63 | $12.79 | 260183 |
| 2025-08-01 | 12.61 | $12.74 | 353206 |
| 2025-07-31 | 12.61 | $12.76 | 209644 |
| 2025-07-30 | 12.60 | $12.74 | 117900 |
| 2025-07-29 | 12.59 | $12.72 | 173600 |
| 2025-07-28 | 12.58 | $12.71 | 166509 |
| 2025-07-25 | 12.57 | $12.63 | 128400 |
| 2025-07-24 | 12.56 | $12.58 | 97712 |
| 2025-07-23 | 12.56 | $12.59 | 185800 |
| 2025-07-22 | 12.55 | $12.59 | 90113 |
| 2025-07-21 | 12.53 | $12.62 | 244500 |
| 2025-07-18 | 12.52 | $12.73 | 1.5M |
| 2025-07-17 | 12.49 | $12.64 | 709135 |
| 2025-07-16 | 12.47 | $12.56 | 484027 |
| 2025-07-15 | 12.46 | $12.48 | 206296 |
| 2025-07-14 | 12.45 | $12.48 | 313200 |
| 2025-07-11 | 12.44 | $12.47 | 236140 |
| 2025-07-10 | 12.44 | $12.61 | 249321 |
| 2025-07-09 | 12.42 | $12.59 | 385700 |
| 2025-07-08 | 12.40 | $12.52 | 248420 |
| 2025-07-07 | 12.39 | $12.53 | 165079 |
| 2025-07-03 | 12.37 | $12.56 | 181328 |
| 2025-07-02 | 12.35 | $12.56 | 235519 |
| 2025-07-01 | 12.33 | $12.54 | 348500 |
| 2025-06-30 | 12.31 | $12.56 | 254941 |
| 2025-06-27 | 12.29 | $12.53 | 300000 |
| 2025-06-26 | 12.27 | $12.52 | 153209 |
| 2025-06-25 | 12.24 | $12.46 | 196200 |
| 2025-06-24 | 12.22 | $12.39 | 126000 |
| 2025-06-23 | 12.20 | $12.32 | 116929 |
| 2025-06-20 | 12.18 | $12.30 | 203108 |
| 2025-06-18 | 12.16 | $12.27 | 122247 |
| 2025-06-17 | 12.15 | $12.23 | 177800 |
| 2025-06-16 | 12.14 | $12.27 | 196959 |
| 2025-06-13 | 12.13 | $12.23 | 140000 |
| 2025-06-12 | 12.13 | $12.41 | 233000 |
| 2025-06-11 | 12.11 | $12.32 | 223971 |
| 2025-06-10 | 12.10 | $12.28 | 153500 |
| 2025-06-09 | 12.09 | $12.26 | 232901 |
| 2025-06-06 | 12.08 | $12.18 | 199619 |
| 2025-06-05 | 12.08 | $12.18 | 143000 |
| 2025-06-04 | 12.07 | $12.18 | 170100 |
| 2025-06-03 | 12.06 | $12.19 | 172000 |
| 2025-06-02 | 12.05 | $12.18 | 271300 |
| 2025-05-30 | 12.03 | $12.14 | 221100 |
| 2025-05-29 | 12.02 | $12.10 | 226200 |
| 2025-05-28 | 12.01 | $11.99 | 160845 |
| 2025-05-27 | 12.00 | $12.00 | 200211 |
| 2025-05-23 | 11.99 | $11.90 | 221633 |
| 2025-05-22 | 11.99 | $11.91 | 197400 |
| 2025-05-21 | 11.98 | $11.88 | 214400 |
| 2025-05-20 | 11.96 | $12.08 | 132100 |
| 2025-05-19 | 11.93 | $12.07 | 140300 |
| 2025-05-16 | 11.90 | $12.11 | 176670 |
| 2025-05-15 | 11.86 | $12.19 | 223700 |
| 2025-05-14 | 11.83 | $12.12 | 116218 |
| 2025-05-13 | 11.79 | $12.13 | 167021 |
| 2025-05-12 | 11.75 | $12.08 | 267121 |
| 2025-05-09 | 11.71 | $12.06 | 195200 |
| 2025-05-08 | 11.67 | $12.11 | 236536 |
| 2025-05-07 | 11.65 | $12.04 | 199349 |
| 2025-05-06 | 11.61 | $11.94 | 145306 |
| 2025-05-05 | 11.56 | $11.93 | 167600 |
| 2025-05-02 | 11.53 | $11.90 | 206500 |
| 2025-05-01 | 11.54 | $11.85 | 193800 |
| 2025-04-30 | 11.55 | $11.85 | 238200 |
| 2025-04-29 | 11.57 | $11.89 | 134700 |
| 2025-04-28 | 11.59 | $11.80 | 124710 |
| 2025-04-25 | 11.62 | $11.78 | 146400 |
| 2025-04-24 | 11.65 | $11.77 | 125717 |
| 2025-04-23 | 11.67 | $11.58 | 122900 |
| 2025-04-22 | 11.71 | $11.46 | 132000 |
| 2025-04-21 | 11.76 | $11.36 | 130810 |
| 2025-04-17 | 11.80 | $11.45 | 236000 |
| 2025-04-16 | 11.85 | $11.40 | 185163 |
| 2025-04-15 | 11.89 | $11.44 | 124624 |
| 2025-04-14 | 11.93 | $11.35 | 205600 |
| 2025-04-11 | 11.97 | $11.28 | 352935 |
| 2025-04-10 | 12.01 | $11.31 | 193341 |
| 2025-04-09 | 12.06 | $11.70 | 289176 |
| 2025-04-08 | 12.09 | $11.14 | 333829 |
| 2025-04-07 | 12.14 | $10.99 | 436600 |
| 2025-04-04 | 12.21 | $11.30 | 774227 |
| 2025-04-03 | 12.26 | $12.01 | 276939 |
| 2025-04-02 | 12.28 | $12.22 | 208003 |
| 2025-04-01 | 12.29 | $12.20 | 210643 |
| 2025-03-31 | 12.30 | $12.29 | 248611 |
| 2025-03-28 | 12.30 | $12.32 | 163700 |
| 2025-03-27 | 12.31 | $12.33 | 164223 |
| 2025-03-26 | 12.31 | $12.33 | 129300 |
| 2025-03-25 | 12.32 | $12.36 | 215700 |
| 2025-03-24 | 12.34 | $12.34 | 201815 |
| 2025-03-21 | 12.35 | $12.33 | 104600 |
| 2025-03-20 | 12.37 | $12.32 | 236942 |
| 2025-03-19 | 12.39 | $12.26 | 169238 |
| 2025-03-18 | 12.41 | $12.18 | 194450 |
| 2025-03-17 | 12.43 | $12.16 | 203627 |
| 2025-03-14 | 12.46 | $12.20 | 253200 |
| 2025-03-13 | 12.49 | $12.24 | 237237 |
| 2025-03-12 | 12.52 | $12.29 | 174300 |
| 2025-03-11 | 12.55 | $12.21 | 226454 |
| 2025-03-10 | 12.58 | $12.25 | 389608 |
| 2025-03-07 | 12.61 | $12.34 | 302726 |
| 2025-03-06 | 12.63 | $12.37 | 236400 |
| 2025-03-05 | 12.66 | $12.38 | 322300 |
| 2025-03-04 | 12.68 | $12.42 | 387101 |
| 2025-03-03 | 12.70 | $12.41 | 388600 |
| 2025-02-28 | 12.71 | $12.44 | 381636 |
| 2025-02-27 | 12.72 | $12.42 | 320600 |
| 2025-02-26 | 12.73 | $12.56 | 448145 |
| 2025-02-25 | 12.74 | $12.58 | 438800 |
| 2025-02-24 | 12.75 | $12.68 | 634626 |
| 2025-02-21 | 12.76 | $12.64 | 266500 |
| 2025-02-20 | 12.78 | $12.68 | 339300 |
| 2025-02-19 | 12.80 | $12.69 | 249522 |
| 2025-02-18 | 12.82 | $12.68 | 403300 |
| 2025-02-14 | 12.83 | $12.72 | 273706 |
| 2025-02-13 | 12.86 | $12.76 | 130500 |
| 2025-02-12 | 12.88 | $12.88 | 134712 |
| 2025-02-11 | 12.91 | $12.87 | 247400 |
| 2025-02-10 | 12.93 | $12.86 | 200926 |
| 2025-02-07 | 12.96 | $12.76 | 372148 |
| 2025-02-06 | 13.00 | $12.79 | 182518 |
| 2025-02-05 | 13.04 | $12.95 | 273139 |
| 2025-02-04 | 13.07 | $12.86 | 227813 |
| 2025-02-03 | 13.10 | $12.71 | 196505 |
| 2025-01-31 | 13.14 | $12.63 | 360300 |
| 2025-01-30 | 13.17 | $12.63 | 418700 |
| 2025-01-29 | 13.21 | $12.67 | 310426 |
| 2025-01-28 | 13.23 | $12.75 | 332500 |
| 2025-01-27 | 13.26 | $12.70 | 385028 |
| 2025-01-24 | 13.28 | $12.96 | 224000 |
| 2025-01-23 | 13.29 | $12.99 | 229100 |
| 2025-01-22 | 13.29 | $13.06 | 166044 |
| 2025-01-21 | 13.29 | $13.12 | 157238 |
| 2025-01-17 | 13.29 | $13.02 | 239700 |
| 2025-01-16 | 13.30 | $13.13 | 231200 |
| 2025-01-15 | 13.30 | $13.34 | 175900 |
| 2025-01-14 | 13.31 | $13.32 | 67759 |
| 2025-01-13 | 13.32 | $13.37 | 102602 |
| 2025-01-10 | 13.33 | $13.48 | 120417 |
| 2025-01-08 | 13.34 | $13.60 | 91800 |
| 2025-01-07 | 13.34 | $13.57 | 99100 |
| 2025-01-06 | 13.35 | $13.53 | 208529 |
| 2025-01-03 | 13.35 | $13.44 | 158238 |
| 2025-01-02 | 13.36 | $13.43 | 102300 |
| 2024-12-31 | 13.37 | $13.38 | 107800 |
| 2024-12-30 | 13.37 | $13.30 | 100321 |
| 2024-12-27 | 13.37 | $13.20 | 139600 |
| 2024-12-26 | 13.38 | $13.27 | 140467 |
| 2024-12-24 | 13.38 | $13.10 | 63700 |
| 2024-12-23 | 13.40 | $13.13 | 147400 |
| 2024-12-20 | 13.41 | $13.03 | 154800 |
| 2024-12-19 | 13.43 | $13.03 | 121332 |
| 2024-12-18 | 13.45 | $13.06 | 237300 |
| 2024-12-17 | 13.46 | $13.20 | 128400 |
| 2024-12-16 | 13.47 | $13.31 | 164426 |
| 2024-12-13 | 13.46 | $13.41 | 115600 |
| 2024-12-12 | 13.46 | $13.60 | 90312 |
| 2024-12-11 | 13.44 | $13.62 | 61400 |
| 2024-12-10 | 13.44 | $13.58 | 85000 |
| 2024-12-09 | 13.45 | $13.62 | 88601 |
| 2024-12-06 | 13.46 | $13.66 | 67900 |
| 2024-12-05 | 13.47 | $13.70 | 152500 |
| 2024-12-04 | 13.47 | $13.54 | 138500 |
| 2024-12-03 | 13.48 | $13.59 | 92300 |
| 2024-12-02 | 13.49 | $13.45 | 235306 |
| 2024-11-29 | 13.51 | $13.39 | 147408 |
| 2024-11-27 | 13.54 | $13.37 | 113100 |
| 2024-11-26 | 13.57 | $13.28 | 108499 |
| 2024-11-25 | 13.61 | $13.38 | 185900 |
| 2024-11-22 | 13.63 | $13.30 | 192600 |
| 2024-11-21 | 13.66 | $13.43 | 94700 |
| 2024-11-20 | 13.69 | $13.44 | 78600 |
| 2024-11-19 | 13.72 | $13.41 | 120712 |
| 2024-11-18 | 13.76 | $13.31 | 129300 |
| 2024-11-15 | 13.80 | $13.18 | 251100 |
| 2024-11-14 | 13.86 | $13.28 | 128200 |
| 2024-11-13 | 13.92 | $13.30 | 580929 |
| 2024-11-12 | 13.98 | $13.68 | 127400 |
| 2024-11-11 | 14.02 | $13.77 | 85437 |
| 2024-11-08 | 14.07 | $13.78 | 126300 |
| 2024-11-07 | 14.11 | $13.79 | 147000 |
| 2024-11-06 | 14.17 | $13.68 | 376132 |
| 2024-11-05 | 14.24 | $13.75 | 98900 |
| 2024-11-04 | 14.30 | $13.82 | 151700 |
| 2024-11-01 | 14.36 | $13.88 | 136922 |
| 2024-10-31 | 14.40 | $13.95 | 103100 |
| 2024-10-30 | 14.44 | $14.02 | 212500 |
| 2024-10-29 | 14.47 | $13.95 | 123334 |
| 2024-10-28 | 14.51 | $13.87 | 148300 |
| 2024-10-25 | 14.56 | $13.91 | 256500 |
| 2024-10-24 | 14.60 | $14.01 | 223738 |
| 2024-10-23 | 14.64 | $14.07 | 119400 |
| 2024-10-22 | 14.67 | $14.17 | 174100 |
| 2024-10-21 | 14.70 | $14.18 | 246234 |
| 2024-10-18 | 14.73 | $14.29 | 233300 |
| 2024-10-17 | 14.75 | $14.50 | 105548 |
| 2024-10-16 | 14.76 | $14.56 | 106720 |
| 2024-10-15 | 14.76 | $14.54 | 137737 |
| 2024-10-14 | 14.76 | $14.58 | 143818 |
| 2024-10-11 | 14.76 | $14.72 | 206400 |
| 2024-10-10 | 14.75 | $15.00 | 472925 |
| 2024-10-09 | 14.73 | $15.04 | 353900 |
| 2024-10-08 | 14.71 | $14.98 | 127207 |
| 2024-10-07 | 14.69 | $14.90 | 193816 |
| 2024-10-04 | 14.68 | $14.77 | 91200 |
| 2024-10-03 | 14.67 | $14.71 | 65631 |
| 2024-10-02 | 14.66 | $14.71 | 58300 |
| 2024-10-01 | 14.65 | $14.70 | 75635 |
| 2024-09-30 | 14.63 | $14.76 | 118640 |
| 2024-09-27 | 14.63 | $14.79 | 64264 |
| 2024-09-26 | 14.62 | $14.73 | 45032 |
| 2024-09-25 | 14.61 | $14.71 | 85037 |
| 2024-09-24 | 14.60 | $14.80 | 93400 |
| 2024-09-23 | 14.58 | $14.73 | 79100 |
| 2024-09-20 | 14.56 | $14.78 | 76900 |
| 2024-09-19 | 14.53 | $14.72 | 168500 |
| 2024-09-18 | 14.51 | $14.58 | 186123 |
| 2024-09-17 | 14.49 | $14.47 | 121459 |
| 2024-09-16 | 14.49 | $14.52 | 107300 |
| 2024-09-13 | 14.47 | $14.50 | 60200 |
| 2024-09-12 | 14.46 | $14.60 | 145600 |
| 2024-09-11 | 14.44 | $14.68 | 225225 |
| 2024-09-10 | 14.41 | $14.60 | 187000 |
| 2024-09-09 | 14.38 | $14.66 | 76200 |
| 2024-09-06 | 14.35 | $14.55 | 114737 |
| 2024-09-05 | 14.33 | $14.58 | 72517 |
| 2024-09-04 | 14.30 | $14.51 | 92025 |
| 2024-09-03 | 14.28 | $14.42 | 181900 |
| 2024-08-30 | 14.25 | $14.61 | 169535 |
| 2024-08-29 | 14.23 | $14.62 | 137500 |
| 2024-08-28 | 14.21 | $14.47 | 74940 |
| 2024-08-27 | 14.21 | $14.50 | 141300 |
| 2024-08-26 | 14.19 | $14.40 | 50822 |
| 2024-08-23 | 14.18 | $14.38 | 63100 |
| 2024-08-22 | 14.16 | $14.25 | 49600 |
| 2024-08-21 | 14.15 | $14.34 | 79903 |
| 2024-08-20 | 14.13 | $14.23 | 76099 |
| 2024-08-19 | 14.12 | $14.30 | 83400 |
| 2024-08-16 | 14.10 | $14.23 | 77138 |
| 2024-08-15 | 14.09 | $14.24 | 57903 |
| 2024-08-14 | 14.07 | $14.14 | 69605 |
| 2024-08-13 | 14.06 | $14.10 | 67500 |
| 2024-08-12 | 14.05 | $14.07 | 59064 |
| 2024-08-09 | 14.05 | $14.04 | 56810 |
| 2024-08-08 | 14.05 | $14.09 | 141005 |
| 2024-08-07 | 14.05 | $14.03 | 186343 |
| 2024-08-06 | 14.05 | $14.10 | 209939 |
| 2024-08-05 | 14.04 | $13.89 | 144624 |
| 2024-08-02 | 14.03 | $14.17 | 148722 |
| 2024-08-01 | 14.01 | $14.32 | 125600 |
| 2024-07-31 | 13.98 | $14.38 | 144418 |
| 2024-07-30 | 13.94 | $14.19 | 123444 |
| 2024-07-29 | 13.91 | $14.07 | 74300 |
| 2024-07-26 | 13.89 | $14.06 | 52908 |
| 2024-07-25 | 13.87 | $13.96 | 123400 |
| 2024-07-24 | 13.86 | $13.91 | 111230 |
| 2024-07-23 | 13.84 | $14.04 | 112536 |
| 2024-07-22 | 13.81 | $14.03 | 107242 |
| 2024-07-19 | 13.79 | $13.94 | 458149 |
| 2024-07-18 | 13.77 | $13.79 | 169600 |
| 2024-07-17 | 13.76 | $13.94 | 145400 |
| 2024-07-16 | 13.74 | $14.02 | 162600 |
| 2024-07-15 | 13.72 | $14.09 | 142444 |
| 2024-07-12 | 13.70 | $14.01 | 140435 |
| 2024-07-11 | 13.68 | $14.04 | 138900 |
| 2024-07-10 | 13.66 | $14.04 | 140600 |
| 2024-07-09 | 13.63 | $13.89 | 115400 |
| 2024-07-08 | 13.62 | $13.77 | 111846 |
| 2024-07-05 | 13.61 | $13.70 | 78729 |
| 2024-07-03 | 13.60 | $13.66 | 109239 |
| 2024-07-02 | 13.59 | $13.68 | 177330 |
| 2024-07-01 | 13.58 | $13.60 | 194500 |
| 2024-06-28 | 13.57 | $13.70 | 95937 |
| 2024-06-27 | 13.55 | $13.67 | 106000 |
| 2024-06-26 | 13.52 | $13.65 | 112944 |
| 2024-06-25 | 13.50 | $13.52 | 134719 |
| 2024-06-24 | 13.50 | $13.50 | 74800 |
| 2024-06-21 | 13.49 | $13.52 | 83810 |
| 2024-06-20 | 13.49 | $13.59 | 102320 |
| 2024-06-18 | 13.48 | $13.60 | 92524 |
| 2024-06-17 | 13.48 | $13.62 | 148200 |
| 2024-06-14 | 13.47 | $13.59 | 61100 |
| 2024-06-13 | 13.46 | $13.69 | 137242 |
| 2024-06-12 | 13.45 | $13.61 | 68600 |
| 2024-06-11 | 13.44 | $13.56 | 62728 |
| 2024-06-10 | 13.43 | $13.56 | 58447 |
| 2024-06-07 | 13.43 | $13.58 | 55813 |
| 2024-06-06 | 13.41 | $13.54 | 64100 |
| 2024-06-05 | 13.41 | $13.56 | 151445 |
| 2024-06-04 | 13.40 | $13.43 | 135900 |
| 2024-06-03 | 13.40 | $13.45 | 103500 |
| 2024-05-31 | 13.40 | $13.37 | 90818 |
| 2024-05-30 | 13.40 | $13.30 | 110300 |
| 2024-05-29 | 13.40 | $13.17 | 128123 |
| 2024-05-28 | 13.41 | $13.30 | 113602 |
| 2024-05-24 | 13.41 | $13.40 | 104800 |
| 2024-05-23 | 13.41 | $13.39 | 75748 |
| 2024-05-22 | 13.40 | $13.46 | 37300 |
| 2024-05-21 | 13.39 | $13.46 | 163000 |
| 2024-05-20 | 13.38 | $13.48 | 51800 |
| 2024-05-17 | 13.38 | $13.44 | 48541 |
| 2024-05-16 | 13.37 | $13.46 | 71941 |
| 2024-05-15 | 13.36 | $13.52 | 94800 |
| 2024-05-14 | 13.34 | $13.42 | 75417 |
| 2024-05-13 | 13.32 | $13.40 | 48625 |
| 2024-05-10 | 13.30 | $13.38 | 71800 |
| 2024-05-09 | 13.29 | $13.32 | 81248 |
| 2024-05-08 | 13.28 | $13.42 | 119700 |
| 2024-05-07 | 13.28 | $13.44 | 134846 |
| 2024-05-06 | 13.29 | $13.50 | 163019 |
| 2024-05-03 | 13.29 | $13.43 | 104400 |
| 2024-05-02 | 13.28 | $13.30 | 89300 |
| 2024-05-01 | 13.29 | $13.31 | 163300 |
| 2024-04-30 | 13.29 | $13.31 | 110325 |
| 2024-04-29 | 13.30 | $13.34 | 65706 |
| 2024-04-26 | 13.31 | $13.32 | 89101 |
| 2024-04-25 | 13.32 | $13.21 | 199519 |
| 2024-04-24 | 13.34 | $13.30 | 202434 |
| 2024-04-23 | 13.34 | $13.34 | 115046 |
| 2024-04-22 | 13.35 | $13.39 | 95203 |
| 2024-04-19 | 13.34 | $13.32 | 142941 |
| 2024-04-18 | 13.34 | $13.24 | 150600 |
| 2024-04-17 | 13.34 | $13.12 | 138200 |
| 2024-04-16 | 13.34 | $12.97 | 148522 |
| 2024-04-15 | 13.35 | $12.95 | 244332 |
| 2024-04-12 | 13.37 | $13.17 | 145227 |
| 2024-04-11 | 13.37 | $13.29 | 86416 |
| 2024-04-10 | 13.38 | $13.39 | 116700 |
| 2024-04-09 | 13.38 | $13.53 | 100100 |
| 2024-04-08 | 13.38 | $13.47 | 87933 |
| 2024-04-05 | 13.38 | $13.40 | 67000 |
| 2024-04-04 | 13.38 | $13.36 | 60309 |
| 2024-04-03 | 13.38 | $13.44 | 77544 |
| 2024-04-02 | 13.37 | $13.48 | 76400 |
| 2024-04-01 | 13.38 | $13.50 | 150200 |
| 2024-03-28 | 13.38 | $13.54 | 108648 |
| 2024-03-27 | 13.37 | $13.50 | 133500 |
| 2024-03-26 | 13.36 | $13.47 | 144329 |
| 2024-03-25 | 13.34 | $13.37 | 124100 |
| 2024-03-22 | 13.32 | $13.35 | 126800 |
| 2024-03-21 | 13.30 | $13.30 | 133233 |
| 2024-03-20 | 13.28 | $13.24 | 131800 |
| 2024-03-19 | 13.26 | $13.16 | 136416 |
| 2024-03-18 | 13.24 | $13.18 | 117848 |
| 2024-03-15 | 13.23 | $13.18 | 65900 |
| 2024-03-14 | 13.21 | $13.21 | 107602 |
| 2024-03-13 | 13.20 | $13.45 | 138811 |
| 2024-03-12 | 13.17 | $13.50 | 138829 |
| 2024-03-11 | 13.13 | $13.52 | 117905 |
| 2024-03-08 | 13.10 | $13.41 | 82200 |
| 2024-03-07 | 13.07 | $13.43 | 98500 |
| 2024-03-06 | 13.05 | $13.31 | 141516 |
| 2024-03-05 | 13.03 | $13.38 | 155300 |
| 2024-03-04 | 13.00 | $13.55 | 133200 |
| 2024-03-01 | 12.97 | $13.48 | 153900 |
| 2024-02-29 | 12.94 | $13.39 | 187200 |
| 2024-02-28 | 12.92 | $13.26 | 118036 |
| 2024-02-27 | 12.91 | $13.15 | 101413 |
| 2024-02-26 | 12.89 | $12.98 | 99900 |
| 2024-02-23 | 12.88 | $12.95 | 102605 |
| 2024-02-22 | 12.87 | $12.84 | 184139 |
| 2024-02-21 | 12.86 | $12.85 | 142300 |
| 2024-02-20 | 12.84 | $12.84 | 97400 |
| 2024-02-16 | 12.83 | $12.87 | 126000 |
| 2024-02-15 | 12.80 | $12.87 | 166942 |
| 2024-02-14 | 12.78 | $12.90 | 140112 |
| 2024-02-13 | 12.76 | $12.82 | 100624 |
| 2024-02-12 | 12.75 | $12.85 | 164806 |
| 2024-02-09 | 12.74 | $12.87 | 124300 |
| 2024-02-08 | 12.73 | $12.89 | 99407 |
| 2024-02-07 | 12.73 | $12.89 | 148900 |
| 2024-02-06 | 12.73 | $12.88 | 145500 |
| 2024-02-05 | 12.72 | $12.85 | 115700 |
| 2024-02-02 | 12.71 | $12.93 | 137341 |
| 2024-02-01 | 12.70 | $12.97 | 167000 |
| 2024-01-31 | 12.68 | $12.93 | 224837 |
| 2024-01-30 | 12.67 | $12.98 | 135600 |
| 2024-01-29 | 12.65 | $12.93 | 173300 |
| 2024-01-26 | 12.63 | $12.78 | 118300 |
| 2024-01-25 | 12.62 | $12.65 | 76200 |
| 2024-01-24 | 12.61 | $12.56 | 219700 |
| 2024-01-23 | 12.61 | $12.57 | 130500 |
| 2024-01-22 | 12.61 | $12.51 | 150700 |
| 2024-01-19 | 12.60 | $12.40 | 173941 |
| 2024-01-18 | 12.60 | $12.51 | 156948 |
| 2024-01-17 | 12.59 | $12.48 | 136824 |
| 2024-01-16 | 12.59 | $12.56 | 197737 |
| 2024-01-12 | 12.58 | $12.66 | 110525 |
| 2024-01-11 | 12.57 | $12.73 | 140413 |
| 2024-01-10 | 12.54 | $12.84 | 169100 |
| 2024-01-09 | 12.52 | $12.86 | 180000 |
| 2024-01-08 | 12.49 | $12.73 | 138314 |
| 2024-01-05 | 12.46 | $12.70 | 101300 |
| 2024-01-04 | 12.44 | $12.66 | 142000 |
| 2024-01-03 | 12.41 | $12.63 | 103400 |
| 2024-01-02 | 12.39 | $12.68 | 149832 |
| 2023-12-29 | 12.36 | $12.57 | 120400 |
| 2023-12-28 | 12.33 | $12.51 | 114141 |
| 2023-12-27 | 12.31 | $12.57 | 189034 |
| 2023-12-26 | 12.28 | $12.51 | 138300 |
| 2023-12-22 | 12.26 | $12.50 | 103525 |
| 2023-12-21 | 12.23 | $12.50 | 161700 |
| 2023-12-20 | 12.20 | $12.32 | 153000 |
| 2023-12-19 | 12.18 | $12.42 | 164446 |
| 2023-12-18 | 12.15 | $12.41 | 103142 |
| 2023-12-15 | 12.13 | $12.40 | 147116 |
| 2023-12-14 | 12.10 | $12.41 | 137300 |
| 2023-12-13 | 12.07 | $12.38 | 161100 |
| 2023-12-12 | 12.04 | $12.28 | 100737 |
| 2023-12-11 | 12.01 | $12.26 | 102470 |
| 2023-12-08 | 11.98 | $12.29 | 150100 |
| 2023-12-07 | 11.95 | $12.28 | 103700 |
| 2023-12-06 | 11.93 | $12.20 | 173400 |
| 2023-12-05 | 11.91 | $12.13 | 122715 |
| 2023-12-04 | 11.89 | $12.14 | 175500 |
| 2023-12-01 | 11.86 | $12.09 | 225300 |
| 2023-11-30 | 11.84 | $12.08 | 156972 |
| 2023-11-29 | 11.81 | $12.00 | 183600 |
| 2023-11-28 | 11.77 | $12.06 | 113203 |
| 2023-11-27 | 11.74 | $11.96 | 160000 |
| 2023-11-24 | 11.70 | $12.00 | 68336 |
| 2023-11-22 | 11.66 | $11.88 | 168900 |
| 2023-11-21 | 11.63 | $11.91 | 87900 |
| 2023-11-20 | 11.59 | $11.91 | 131632 |
| 2023-11-17 | 11.56 | $11.89 | 128100 |
| 2023-11-16 | 11.52 | $11.88 | 101100 |
| 2023-11-15 | 11.49 | $11.83 | 165237 |
| 2023-11-14 | 11.47 | $11.79 | 390410 |
| 2023-11-13 | 11.45 | $11.63 | 56824 |
| 2023-11-10 | 11.45 | $11.64 | 65300 |
| 2023-11-09 | 11.46 | $11.65 | 105600 |
| 2023-11-08 | 11.47 | $11.84 | 150500 |
| 2023-11-07 | 11.48 | $11.83 | 186300 |
| 2023-11-06 | 11.49 | $11.69 | 215000 |
| 2023-11-03 | 11.50 | $11.69 | 168700 |
| 2023-11-02 | 11.51 | $11.57 | 164241 |
| 2023-11-01 | 11.52 | $11.48 | 129200 |
| 2023-10-31 | 11.53 | $11.35 | 173700 |
| 2023-10-30 | 11.55 | $11.32 | 122700 |
| 2023-10-27 | 11.58 | $11.22 | 65300 |
| 2023-10-26 | 11.62 | $11.19 | 78934 |
| 2023-10-25 | 11.65 | $11.19 | 175100 |
| 2023-10-24 | 11.68 | $11.23 | 136336 |
| 2023-10-23 | 11.71 | $11.20 | 160429 |
| 2023-10-20 | 11.75 | $11.23 | 132347 |
| 2023-10-19 | 11.80 | $11.25 | 156342 |
| 2023-10-18 | 11.84 | $11.39 | 260103 |
| 2023-10-17 | 11.87 | $11.48 | 240000 |
| 2023-10-16 | 11.91 | $11.59 | 202948 |
| 2023-10-13 | 11.94 | $11.81 | 97300 |
| 2023-10-12 | 11.95 | $11.85 | 94300 |
| 2023-10-11 | 11.96 | $12.07 | 129445 |
| 2023-10-10 | 11.96 | $12.04 | 118108 |
| 2023-10-09 | 11.96 | $11.94 | 158044 |
| 2023-10-06 | 11.97 | $11.80 | 179712 |
| 2023-10-05 | 11.99 | $11.71 | 128913 |
| 2023-10-04 | 12.01 | $11.80 | 127911 |
| 2023-10-03 | 12.03 | $11.77 | 107300 |
| 2023-10-02 | 12.06 | $11.83 | 137524 |
| 2023-09-29 | 12.09 | $11.96 | 106800 |
| 2023-09-28 | 12.11 | $11.82 | 136945 |
| 2023-09-27 | 12.14 | $11.76 | 175906 |
| 2023-09-26 | 12.16 | $11.87 | 129516 |
| 2023-09-25 | 12.17 | $12.09 | 82036 |
| 2023-09-22 | 12.17 | $12.11 | 92403 |
| 2023-09-21 | 12.15 | $12.05 | 96619 |
| 2023-09-20 | 12.15 | $12.14 | 130100 |
| 2023-09-19 | 12.14 | $12.14 | 83864 |
| 2023-09-18 | 12.13 | $12.14 | 66844 |
| 2023-09-15 | 12.11 | $12.11 | 123500 |
| 2023-09-14 | 12.10 | $12.11 | 178339 |
| 2023-09-13 | 12.09 | $12.07 | 168400 |
| 2023-09-12 | 12.08 | $12.06 | 93327 |
| 2023-09-11 | 12.08 | $12.07 | 129123 |
| 2023-09-08 | 12.09 | $12.09 | 243200 |
| 2023-09-07 | 12.08 | $12.16 | 116734 |
| 2023-09-06 | 12.08 | $12.34 | 138316 |
| 2023-09-05 | 12.07 | $12.34 | 106530 |
| 2023-09-01 | 12.06 | $12.34 | 150543 |
| 2023-08-31 | 12.03 | $12.45 | 335910 |
| 2023-08-30 | 12.00 | $12.31 | 176300 |
| 2023-08-29 | 11.98 | $12.27 | 333317 |
| 2023-08-28 | 11.97 | $12.06 | 77048 |
| 2023-08-25 | 11.96 | $11.96 | 50600 |
| 2023-08-24 | 11.96 | $11.88 | 105500 |
| 2023-08-23 | 11.96 | $11.96 | 107600 |
| 2023-08-22 | 11.95 | $11.90 | 60632 |
| 2023-08-21 | 11.94 | $11.88 | 46500 |
| 2023-08-18 | 11.94 | $11.86 | 100100 |
| 2023-08-17 | 11.93 | $11.80 | 143500 |
| 2023-08-16 | 11.93 | $11.93 | 116315 |
| 2023-08-15 | 11.92 | $12.01 | 79200 |
| 2023-08-14 | 11.90 | $12.06 | 60013 |
| 2023-08-11 | 11.88 | $12.10 | 100800 |
| 2023-08-10 | 11.86 | $12.03 | 110500 |
| 2023-08-09 | 11.85 | $12.17 | 285724 |
| 2023-08-08 | 11.83 | $12.10 | 103232 |
| 2023-08-07 | 11.82 | $12.08 | 163600 |
| 2023-08-04 | 11.80 | $11.86 | 83133 |
| 2023-08-03 | 11.78 | $11.78 | 146812 |
| 2023-08-02 | 11.78 | $11.89 | 105980 |
| 2023-08-01 | 11.77 | $12.02 | 105872 |
| 2023-07-31 | 11.75 | $11.99 | 143600 |
| 2023-07-28 | 11.73 | $11.90 | 128019 |
| 2023-07-27 | 11.71 | $11.79 | 187700 |
| 2023-07-26 | 11.71 | $11.79 | 75238 |
| 2023-07-25 | 11.70 | $11.78 | 151300 |
| 2023-07-24 | 11.69 | $11.76 | 92000 |
| 2023-07-21 | 11.69 | $11.75 | 112800 |
| 2023-07-20 | 11.68 | $11.76 | 183100 |
| 2023-07-19 | 11.68 | $11.69 | 139745 |
| 2023-07-18 | 11.68 | $11.71 | 119037 |
| 2023-07-17 | 11.68 | $11.72 | 97348 |
| 2023-07-14 | 11.67 | $11.66 | 106500 |
| 2023-07-13 | 11.67 | $11.75 | 90243 |
| 2023-07-12 | 11.65 | $11.87 | 292543 |
| 2023-07-11 | 11.62 | $11.76 | 158947 |
| 2023-07-10 | 11.60 | $11.70 | 235901 |
| 2023-07-07 | 11.57 | $11.62 | 220739 |
| 2023-07-06 | 11.56 | $11.66 | 154632 |
| 2023-07-05 | 11.54 | $11.70 | 184300 |
| 2023-07-03 | 11.51 | $11.69 | 117100 |
| 2023-06-30 | 11.49 | $11.61 | 151200 |
| 2023-06-29 | 11.47 | $11.51 | 360200 |
| 2023-06-28 | 11.45 | $11.67 | 118136 |
| 2023-06-27 | 11.43 | $11.65 | 183700 |
| 2023-06-26 | 11.40 | $11.64 | 151300 |
| 2023-06-23 | 11.37 | $11.68 | 77700 |
| 2023-06-22 | 11.33 | $11.64 | 95900 |
| 2023-06-21 | 11.30 | $11.65 | 89600 |
| 2023-06-20 | 11.26 | $11.61 | 180100 |
| 2023-06-16 | 11.23 | $11.72 | 101600 |
| 2023-06-15 | 11.19 | $11.66 | 157929 |
| 2023-06-14 | 11.15 | $11.58 | 165800 |
| 2023-06-13 | 11.11 | $11.45 | 156918 |
| 2023-06-12 | 11.09 | $11.27 | 111329 |
| 2023-06-09 | 11.07 | $11.19 | 112100 |
| 2023-06-08 | 11.06 | $11.21 | 90600 |
| 2023-06-07 | 11.06 | $11.34 | 197300 |
| 2023-06-06 | 11.06 | $11.28 | 106719 |
| 2023-06-05 | 11.05 | $11.22 | 96113 |
| 2023-06-02 | 11.05 | $11.24 | 106037 |
| 2023-06-01 | 11.04 | $11.18 | 196100 |
| 2023-05-31 | 11.03 | $11.19 | 106000 |
| 2023-05-30 | 11.03 | $11.14 | 93400 |
| 2023-05-26 | 11.04 | $11.07 | 73607 |
| 2023-05-25 | 11.04 | $11.00 | 101100 |
| 2023-05-24 | 11.04 | $10.93 | 65144 |
| 2023-05-23 | 11.04 | $10.97 | 85940 |
| 2023-05-22 | 11.05 | $11.03 | 67506 |
| 2023-05-19 | 11.06 | $10.94 | 53920 |
| 2023-05-18 | 11.06 | $10.92 | 98800 |
| 2023-05-17 | 11.07 | $10.90 | 79700 |
| 2023-05-16 | 11.08 | $10.81 | 87800 |
| 2023-05-15 | 11.09 | $10.92 | 61048 |
| 2023-05-12 | 11.09 | $10.88 | 136200 |
| 2023-05-11 | 11.09 | $11.01 | 159102 |
| 2023-05-10 | 11.09 | $11.23 | 102410 |
| 2023-05-09 | 11.09 | $11.24 | 82700 |
| 2023-05-08 | 11.08 | $11.16 | 69417 |
| 2023-05-05 | 11.07 | $11.16 | 65500 |
| 2023-05-04 | 11.05 | $11.08 | 52300 |
| 2023-05-03 | 11.03 | $11.10 | 85711 |
| 2023-05-02 | 11.02 | $11.17 | 105800 |
| 2023-05-01 | 11.02 | $11.18 | 132550 |
| 2023-04-28 | 11.01 | $11.14 | 73500 |
| 2023-04-27 | 10.99 | $11.07 | 79404 |
| 2023-04-26 | 10.98 | $10.98 | 79007 |
| 2023-04-25 | 10.96 | $11.07 | 92832 |
| 2023-04-24 | 10.93 | $11.14 | 56800 |
| 2023-04-21 | 10.90 | $11.10 | 90800 |
| 2023-04-20 | 10.87 | $11.04 | 110000 |
| 2023-04-19 | 10.85 | $11.02 | 69717 |
| 2023-04-18 | 10.83 | $11.01 | 74100 |
| 2023-04-17 | 10.80 | $11.00 | 62720 |
| 2023-04-14 | 10.76 | $10.95 | 41400 |
| 2023-04-13 | 10.75 | $11.00 | 97800 |
| 2023-04-12 | 10.72 | $11.14 | 82742 |
| 2023-04-11 | 10.69 | $11.04 | 70700 |
| 2023-04-10 | 10.66 | $10.93 | 70800 |
| 2023-04-06 | 10.65 | $10.76 | 191400 |
| 2023-04-05 | 10.66 | $10.77 | 220129 |
| 2023-04-04 | 10.69 | $10.90 | 200500 |
| 2023-04-03 | 10.71 | $11.06 | 300900 |
| 2023-03-31 | 10.72 | $10.98 | 132100 |
| 2023-03-30 | 10.74 | $10.89 | 107500 |
| 2023-03-29 | 10.76 | $10.76 | 112900 |
| 2023-03-28 | 10.78 | $10.59 | 71709 |
| 2023-03-27 | 10.82 | $10.52 | 82800 |
| 2023-03-24 | 10.87 | $10.44 | 121200 |
| 2023-03-23 | 10.92 | $10.65 | 135121 |
| 2023-03-22 | 10.98 | $10.56 | 199626 |
| 2023-03-21 | 11.03 | $10.59 | 238607 |
| 2023-03-20 | 11.08 | $10.37 | 136113 |
| 2023-03-17 | 11.13 | $10.36 | 155429 |
| 2023-03-16 | 11.19 | $10.67 | 377408 |
| 2023-03-15 | 11.22 | $10.36 | 577504 |
| 2023-03-14 | 11.27 | $10.55 | 212646 |
| 2023-03-13 | 11.32 | $10.47 | 530829 |
| 2023-03-10 | 11.37 | $10.71 | 502856 |
| 2023-03-09 | 11.41 | $11.02 | 217524 |
| 2023-03-08 | 11.44 | $11.31 | 182642 |
| 2023-03-07 | 11.47 | $11.29 | 174500 |
| 2023-03-06 | 11.50 | $11.32 | 593706 |
| 2023-03-03 | 11.53 | $11.32 | 122900 |
| 2023-03-02 | 11.57 | $11.28 | 333700 |
| 2023-03-01 | 11.60 | $11.22 | 1.0M |
| 2023-02-28 | 11.63 | $11.46 | 438810 |
| 2023-02-27 | 11.64 | $11.52 | 299609 |
| 2023-02-24 | 11.64 | $11.46 | 347500 |
| 2023-02-23 | 11.65 | $11.69 | 256000 |
| 2023-02-22 | 11.64 | $11.60 | 292200 |
| 2023-02-21 | 11.64 | $11.55 | 351900 |
| 2023-02-17 | 11.64 | $11.50 | 115900 |
| 2023-02-16 | 11.63 | $11.41 | 484334 |
| 2023-02-15 | 11.64 | $11.40 | 315900 |
| 2023-02-14 | 11.67 | $11.37 | 252600 |
| 2023-02-13 | 11.69 | $11.50 | 191711 |
| 2023-02-10 | 11.71 | $11.42 | 262549 |
| 2023-02-09 | 11.72 | $11.59 | 147300 |
| 2023-02-08 | 11.72 | $11.65 | 164400 |
| 2023-02-07 | 11.72 | $11.80 | 232800 |
| 2023-02-06 | 11.70 | $11.84 | 119500 |
| 2023-02-03 | 11.68 | $11.96 | 155067 |
| 2023-02-02 | 11.63 | $12.09 | 232815 |
| 2023-02-01 | 11.58 | $12.01 | 413110 |
| 2023-01-31 | 11.53 | $11.84 | 182147 |
| 2023-01-30 | 11.49 | $11.57 | 227416 |
| 2023-01-27 | 11.46 | $11.50 | 170026 |
| 2023-01-26 | 11.43 | $11.61 | 319100 |
| 2023-01-25 | 11.39 | $11.59 | 341654 |
| 2023-01-24 | 11.37 | $11.57 | 315100 |
| 2023-01-23 | 11.34 | $11.48 | 242500 |
| 2023-01-20 | 11.32 | $11.31 | 595122 |
| 2023-01-19 | 11.31 | $11.70 | 496228 |
| 2023-01-18 | 11.28 | $11.91 | 317640 |
| 2023-01-17 | 11.24 | $11.92 | 392500 |
| 2023-01-13 | 11.20 | $11.81 | 875416 |
| 2023-01-12 | 11.17 | $11.68 | 65000 |
| 2023-01-11 | 11.15 | $11.64 | 83040 |
| 2023-01-10 | 11.13 | $11.52 | 95101 |
| 2023-01-09 | 11.11 | $11.48 | 100231 |
| 2023-01-06 | 11.11 | $11.32 | 120000 |
| 2023-01-05 | 11.12 | $11.03 | 118230 |
| 2023-01-04 | 11.14 | $11.11 | 64220 |
| 2023-01-03 | 11.16 | $11.00 | 92736 |
| 2022-12-30 | 11.19 | $11.01 | 192201 |
| 2022-12-29 | 11.21 | $10.93 | 130500 |
| 2022-12-28 | 11.25 | $10.89 | 127220 |
| 2022-12-27 | 11.27 | $10.91 | 149012 |
| 2022-12-23 | 11.30 | $11.12 | 48027 |
| 2022-12-22 | 11.32 | $11.04 | 125400 |
| 2022-12-21 | 11.34 | $11.12 | 98300 |
| 2022-12-20 | 11.36 | $11.15 | 150213 |
| 2022-12-19 | 11.37 | $10.98 | 59228 |
| 2022-12-16 | 11.39 | $11.04 | 75000 |
| 2022-12-15 | 11.41 | $11.16 | 107049 |
| 2022-12-14 | 11.43 | $11.24 | 102200 |
| 2022-12-13 | 11.44 | $11.32 | 94100 |
| 2022-12-12 | 11.44 | $11.16 | 136700 |
| 2022-12-09 | 11.44 | $11.24 | 48700 |
| 2022-12-08 | 11.45 | $11.47 | 130200 |
| 2022-12-07 | 11.43 | $11.54 | 173316 |
| 2022-12-06 | 11.41 | $11.42 | 51500 |
| 2022-12-05 | 11.40 | $11.50 | 46527 |
| 2022-12-02 | 11.38 | $11.52 | 52400 |
| 2022-12-01 | 11.35 | $11.51 | 87400 |
| 2022-11-30 | 11.33 | $11.57 | 150300 |
| 2022-11-29 | 11.31 | $11.39 | 81915 |
| 2022-11-28 | 11.30 | $11.46 | 64800 |
| 2022-11-25 | 11.28 | $11.51 | 28400 |
| 2022-11-23 | 11.25 | $11.46 | 59135 |
| 2022-11-22 | 11.22 | $11.47 | 77021 |
| 2022-11-21 | 11.20 | $11.43 | 62700 |
| 2022-11-18 | 11.16 | $11.45 | 45900 |
| 2022-11-17 | 11.13 | $11.43 | 36204 |
| 2022-11-16 | 11.10 | $11.50 | 56900 |
| 2022-11-15 | 11.07 | $11.42 | 49602 |
| 2022-11-14 | 11.04 | $11.25 | 55100 |
| 2022-11-11 | 11.02 | $11.35 | 141800 |
| 2022-11-10 | 10.99 | $11.34 | 51129 |
| 2022-11-09 | 10.96 | $11.07 | 49716 |
| 2022-11-08 | 10.96 | $11.24 | 104634 |
| 2022-11-07 | 10.96 | $11.17 | 75100 |
| 2022-11-04 | 10.96 | $11.08 | 75400 |
| 2022-11-03 | 10.98 | $10.98 | 89200 |
| 2022-11-02 | 11.01 | $11.09 | 108026 |
| 2022-11-01 | 11.03 | $11.18 | 121800 |
| 2022-10-31 | 11.06 | $11.08 | 154147 |
| 2022-10-28 | 11.08 | $11.00 | 139425 |
| 2022-10-27 | 11.10 | $10.96 | 40300 |
| 2022-10-26 | 11.13 | $10.96 | 64025 |
| 2022-10-25 | 11.16 | $10.94 | 67229 |
| 2022-10-24 | 11.17 | $10.79 | 54635 |
| 2022-10-21 | 11.19 | $10.84 | 91600 |
| 2022-10-20 | 11.23 | $10.77 | 60900 |
| 2022-10-19 | 11.27 | $10.83 | 47600 |
| 2022-10-18 | 11.32 | $10.95 | 93739 |
| 2022-10-17 | 11.36 | $10.79 | 94611 |
| 2022-10-14 | 11.42 | $10.65 | 153700 |
| 2022-10-13 | 11.49 | $10.82 | 113237 |
| 2022-10-12 | 11.55 | $11.07 | 82100 |
| 2022-10-11 | 11.60 | $11.24 | 73318 |
| 2022-10-10 | 11.64 | $11.22 | 64042 |
| 2022-10-07 | 11.70 | $11.39 | 66928 |
| 2022-10-06 | 11.75 | $11.59 | 40500 |
| 2022-10-05 | 11.78 | $11.61 | 58600 |
| 2022-10-04 | 11.81 | $11.72 | 54148 |
| 2022-10-03 | 11.83 | $11.48 | 98200 |
| 2022-09-30 | 11.87 | $11.44 | 95100 |
| 2022-09-29 | 11.91 | $11.40 | 177036 |
| 2022-09-28 | 11.96 | $11.70 | 129820 |
| 2022-09-27 | 11.99 | $11.19 | 64235 |
| 2022-09-26 | 12.07 | $11.19 | 106540 |
| 2022-09-23 | 12.14 | $11.45 | 70949 |
| 2022-09-22 | 12.20 | $11.70 | 58715 |
| 2022-09-21 | 12.25 | $11.77 | 56600 |
| 2022-09-20 | 12.30 | $11.76 | 24000 |
| 2022-09-19 | 12.34 | $11.94 | 63820 |
| 2022-09-16 | 12.39 | $12.09 | 173200 |
| 2022-09-15 | 12.42 | $11.99 | 28200 |
| 2022-09-14 | 12.47 | $12.13 | 44100 |
| 2022-09-13 | 12.51 | $12.08 | 58800 |
| 2022-09-12 | 12.55 | $12.31 | 47900 |
| 2022-09-09 | 12.58 | $12.42 | 169209 |
| 2022-09-08 | 12.60 | $12.19 | 38136 |
| 2022-09-07 | 12.63 | $12.20 | 46427 |
| 2022-09-06 | 12.66 | $12.17 | 46073 |
| 2022-09-02 | 12.68 | $12.24 | 52800 |
| 2022-09-01 | 12.70 | $12.23 | 70605 |
| 2022-08-31 | 12.71 | $12.35 | 131600 |
| 2022-08-30 | 12.72 | $12.46 | 68700 |
| 2022-08-29 | 12.72 | $12.63 | 47100 |
| 2022-08-26 | 12.70 | $12.61 | 17306 |
| 2022-08-25 | 12.68 | $12.78 | 31839 |
| 2022-08-24 | 12.65 | $12.73 | 26100 |
| 2022-08-23 | 12.62 | $12.66 | 56926 |
| 2022-08-22 | 12.59 | $12.64 | 55820 |
| 2022-08-19 | 12.56 | $12.80 | 98200 |
| 2022-08-18 | 12.52 | $12.87 | 38400 |
| 2022-08-17 | 12.48 | $12.88 | 97518 |
| 2022-08-16 | 12.43 | $12.94 | 40200 |
| 2022-08-15 | 12.36 | $12.92 | 70100 |
| 2022-08-12 | 12.29 | $12.87 | 73200 |
| 2022-08-11 | 12.23 | $12.84 | 76600 |
| 2022-08-10 | 12.17 | $12.87 | 83126 |
| 2022-08-09 | 12.11 | $12.67 | 71010 |
| 2022-08-08 | 12.06 | $12.60 | 61147 |
| 2022-08-05 | 12.02 | $12.56 | 88320 |
| 2022-08-04 | 11.97 | $12.57 | 90700 |
| 2022-08-03 | 11.94 | $12.52 | 45300 |
| 2022-08-02 | 11.89 | $12.34 | 69408 |
| 2022-08-01 | 11.86 | $12.29 | 193400 |
| 2022-07-29 | 11.83 | $12.22 | 157600 |
| 2022-07-28 | 11.80 | $12.15 | 108745 |
| 2022-07-27 | 11.77 | $12.15 | 103303 |
| 2022-07-26 | 11.75 | $12.02 | 89500 |
| 2022-07-25 | 11.74 | $12.12 | 61000 |
| 2022-07-22 | 11.72 | $12.02 | 121332 |
| 2022-07-21 | 11.71 | $12.03 | 87000 |
| 2022-07-20 | 11.69 | $11.80 | 113937 |
| 2022-07-19 | 11.69 | $11.69 | 63646 |
| 2022-07-18 | 11.69 | $11.50 | 86900 |
| 2022-07-15 | 11.70 | $11.62 | 58313 |
| 2022-07-14 | 11.72 | $11.61 | 56836 |
| 2022-07-13 | 11.73 | $11.71 | 66135 |
| 2022-07-12 | 11.74 | $11.73 | 112500 |
| 2022-07-11 | 11.78 | $11.65 | 100941 |
| 2022-07-08 | 11.83 | $11.74 | 70015 |
| 2022-07-07 | 11.89 | $11.79 | 143200 |
| 2022-07-06 | 11.95 | $11.66 | 82700 |
| 2022-07-05 | 12.02 | $11.63 | 96700 |
| 2022-07-01 | 12.09 | $11.73 | 119502 |
| 2022-06-30 | 12.15 | $11.64 | 115417 |
| 2022-06-29 | 12.22 | $11.57 | 297408 |
| 2022-06-28 | 12.29 | $11.78 | 67418 |
| 2022-06-27 | 12.35 | $11.79 | 60200 |
| 2022-06-24 | 12.39 | $11.77 | 110539 |
| 2022-06-23 | 12.43 | $11.73 | 45600 |
| 2022-06-22 | 12.46 | $11.70 | 61000 |
| 2022-06-21 | 12.50 | $11.74 | 102200 |
| 2022-06-17 | 12.53 | $11.68 | 76471 |
| 2022-06-16 | 12.56 | $11.69 | 155912 |
| 2022-06-15 | 12.60 | $11.99 | 82600 |
| 2022-06-14 | 12.63 | $11.89 | 128900 |
| 2022-06-13 | 12.66 | $11.87 | 324930 |
| 2022-06-10 | 12.69 | $12.49 | 89323 |
| 2022-06-09 | 12.69 | $12.71 | 60900 |
| 2022-06-08 | 12.69 | $12.95 | 56700 |
| 2022-06-07 | 12.69 | $13.07 | 71000 |
| 2022-06-06 | 12.68 | $12.96 | 40100 |
| 2022-06-03 | 12.69 | $12.97 | 92127 |
| 2022-06-02 | 12.71 | $13.04 | 61512 |
| 2022-06-01 | 12.74 | $12.96 | 49832 |
| 2022-05-31 | 12.77 | $12.97 | 85819 |
| 2022-05-27 | 12.79 | $13.00 | 101300 |
| 2022-05-26 | 12.82 | $12.67 | 154335 |
| 2022-05-25 | 12.88 | $12.46 | 137425 |
| 2022-05-24 | 12.94 | $12.38 | 100300 |
| 2022-05-23 | 13.00 | $12.43 | 54800 |
| 2022-05-20 | 13.08 | $12.35 | 58733 |
| 2022-05-19 | 13.15 | $12.43 | 74300 |
| 2022-05-18 | 13.23 | $12.45 | 68022 |
| 2022-05-17 | 13.31 | $12.55 | 89200 |
| 2022-05-16 | 13.38 | $12.43 | 64410 |
| 2022-05-13 | 13.46 | $12.46 | 108219 |
| 2022-05-12 | 13.55 | $12.49 | 162700 |
| 2022-05-11 | 13.65 | $12.78 | 99004 |
| 2022-05-10 | 13.73 | $12.91 | 76807 |
| 2022-05-09 | 13.80 | $12.90 | 113635 |
| 2022-05-06 | 13.88 | $13.22 | 61000 |
| 2022-05-05 | 13.94 | $13.29 | 75200 |
| 2022-05-04 | 14.00 | $13.66 | 91009 |
| 2022-05-03 | 14.05 | $13.48 | 74526 |
| 2022-05-02 | 14.11 | $13.48 | 60800 |
| 2022-04-29 | 14.17 | $13.58 | 68205 |
| 2022-04-28 | 14.21 | $13.77 | 21840 |
| 2022-04-27 | 14.24 | $13.69 | 76000 |
| 2022-04-26 | 14.27 | $13.74 | 42300 |
| 2022-04-25 | 14.28 | $13.86 | 45500 |
| 2022-04-22 | 14.29 | $13.88 | 65600 |
| 2022-04-21 | 14.30 | $13.98 | 75000 |
| 2022-04-20 | 14.31 | $14.03 | 64042 |
| 2022-04-19 | 14.31 | $13.93 | 156700 |
| 2022-04-18 | 14.33 | $14.09 | 78300 |
| 2022-04-14 | 14.34 | $14.28 | 76200 |
| 2022-04-13 | 14.35 | $14.47 | 100444 |
| 2022-04-12 | 14.32 | $14.37 | 45018 |
| 2022-04-11 | 14.30 | $14.28 | 68409 |
| 2022-04-08 | 14.27 | $14.43 | 55342 |
| 2022-04-07 | 14.25 | $14.54 | 23400 |
| 2022-04-06 | 14.25 | $14.50 | 39300 |
| 2022-04-05 | 14.26 | $14.63 | 63945 |
| 2022-04-04 | 14.26 | $14.76 | 78400 |
| 2022-04-01 | 14.25 | $14.59 | 55100 |
| 2022-03-31 | 14.27 | $14.43 | 67300 |
| 2022-03-30 | 14.31 | $14.29 | 93200 |
| 2022-03-29 | 14.35 | $14.33 | 215100 |
| 2022-03-28 | 14.39 | $14.02 | 101305 |
| 2022-03-25 | 14.44 | $13.92 | 83100 |
| 2022-03-24 | 14.49 | $14.13 | 54800 |
| 2022-03-23 | 14.51 | $14.13 | 36401 |
| 2022-03-22 | 14.55 | $14.17 | 124428 |
| 2022-03-21 | 14.58 | $14.22 | 63300 |
| 2022-03-18 | 14.62 | $14.38 | 63100 |
| 2022-03-17 | 14.65 | $14.33 | 90400 |
| 2022-03-16 | 14.69 | $14.04 | 125123 |
| 2022-03-15 | 14.74 | $13.79 | 86600 |
| 2022-03-14 | 14.80 | $13.69 | 201800 |
| 2022-03-11 | 14.88 | $14.20 | 57006 |
| 2022-03-10 | 14.94 | $14.41 | 39300 |
| 2022-03-09 | 15.01 | $14.68 | 38723 |
| 2022-03-08 | 15.06 | $14.60 | 44000 |
| 2022-03-07 | 15.12 | $14.69 | 76137 |
| 2022-03-04 | 15.18 | $15.01 | 63200 |
| 2022-03-03 | 15.21 | $15.15 | 31006 |
| 2022-03-02 | 15.25 | $15.15 | 45000 |
| 2022-03-01 | 15.29 | $15.03 | 84100 |
| 2022-02-28 | 15.33 | $15.00 | 74530 |
| 2022-02-25 | 15.37 | $14.90 | 48420 |
| 2022-02-24 | 15.41 | $14.72 | 83600 |
| 2022-02-23 | 15.46 | $14.74 | 61500 |
| 2022-02-22 | 15.50 | $14.81 | 79723 |
| 2022-02-18 | 15.55 | $15.02 | 31915 |
| 2022-02-17 | 15.61 | $15.04 | 54805 |
| 2022-02-16 | 15.67 | $15.11 | 86000 |
| 2022-02-15 | 15.74 | $15.11 | 56437 |
| 2022-02-14 | 15.81 | $15.01 | 86449 |
| 2022-02-11 | 15.89 | $15.19 | 53637 |
| 2022-02-10 | 15.96 | $15.43 | 69700 |
| 2022-02-09 | 16.03 | $15.79 | 44543 |
| 2022-02-08 | 16.08 | $15.74 | 29600 |
| 2022-02-07 | 16.13 | $15.82 | 54000 |
| 2022-02-04 | 16.18 | $15.74 | 31000 |
| 2022-02-03 | 16.23 | $15.78 | 35100 |
| 2022-02-02 | 16.27 | $15.90 | 29800 |
| 2022-02-01 | 16.32 | $16.01 | 42807 |
| 2022-01-31 | 16.35 | $15.82 | 65400 |
| 2022-01-28 | 16.41 | $15.73 | 36139 |
| 2022-01-27 | 16.45 | $15.71 | 38810 |
| 2022-01-26 | 16.47 | $15.69 | 54114 |
| 2022-01-25 | 16.51 | $15.62 | 69300 |
| 2022-01-24 | 16.54 | $15.79 | 165700 |
| 2022-01-21 | 16.56 | $16.10 | 81400 |
| 2022-01-20 | 16.55 | $16.37 | 65300 |
| 2022-01-19 | 16.53 | $16.45 | 63200 |
| 2022-01-18 | 16.49 | $16.47 | 53347 |
| 2022-01-14 | 16.45 | $16.59 | 64700 |
| 2022-01-13 | 16.42 | $16.66 | 46042 |
| 2022-01-12 | 16.38 | $16.86 | 68800 |
| 2022-01-11 | 16.33 | $16.76 | 41700 |
| 2022-01-10 | 16.29 | $16.74 | 65500 |
| 2022-01-07 | 16.25 | $16.77 | 85230 |
| 2022-01-06 | 16.21 | $16.74 | 79200 |
| 2022-01-05 | 16.19 | $16.70 | 104300 |
| 2022-01-04 | 16.17 | $16.82 | 82400 |
| 2022-01-03 | 16.14 | $16.70 | 127139 |
| 2021-12-31 | 16.11 | $16.92 | 289900 |
| 2021-12-30 | 16.08 | $16.47 | 58415 |
| 2021-12-29 | 16.06 | $16.27 | 57800 |
| 2021-12-28 | 16.06 | $16.36 | 69300 |
| 2021-12-27 | 16.06 | $16.29 | 42900 |
| 2021-12-23 | 16.05 | $16.12 | 86132 |
| 2021-12-22 | 16.06 | $15.97 | 67837 |
| 2021-12-21 | 16.08 | $15.89 | 117000 |
| 2021-12-20 | 16.11 | $15.70 | 75800 |
| 2021-12-17 | 16.15 | $15.75 | 41600 |
| 2021-12-16 | 16.19 | $15.82 | 98336 |
| 2021-12-15 | 16.23 | $15.90 | 47600 |
| 2021-12-14 | 16.27 | $15.86 | 67906 |
| 2021-12-13 | 16.31 | $15.91 | 87231 |
| 2021-12-10 | 16.36 | $15.94 | 123119 |
| 2021-12-09 | 16.41 | $16.11 | 37916 |
| 2021-12-08 | 16.44 | $16.28 | 38717 |
| 2021-12-07 | 16.47 | $16.35 | 58000 |
| 2021-12-06 | 16.50 | $16.28 | 38240 |
| 2021-12-03 | 16.52 | $16.10 | 47343 |
| 2021-12-02 | 16.56 | $16.22 | 56000 |
| 2021-12-01 | 16.59 | $16.13 | 82538 |
| 2021-11-30 | 16.61 | $16.24 | 43033 |
| 2021-11-29 | 16.63 | $16.24 | 62700 |
| 2021-11-26 | 16.66 | $16.20 | 33000 |
| 2021-11-24 | 16.68 | $16.33 | 95300 |
| 2021-11-23 | 16.70 | $16.32 | 55500 |
| 2021-11-22 | 16.71 | $16.48 | 89924 |
| 2021-11-19 | 16.71 | $16.55 | 31900 |
| 2021-11-18 | 16.72 | $16.58 | 38503 |
| 2021-11-17 | 16.72 | $16.61 | 34432 |
| 2021-11-16 | 16.71 | $16.68 | 54420 |
| 2021-11-15 | 16.70 | $16.65 | 74200 |
| 2021-11-12 | 16.69 | $16.85 | 31920 |
| 2021-11-11 | 16.67 | $16.91 | 55600 |
| 2021-11-10 | 16.66 | $16.76 | 47600 |
| 2021-11-09 | 16.65 | $16.92 | 84236 |
| 2021-11-08 | 16.63 | $16.90 | 48200 |
| 2021-11-05 | 16.61 | $16.80 | 61000 |
| 2021-11-04 | 16.60 | $16.79 | 42600 |
| 2021-11-03 | 16.59 | $16.78 | 52600 |
| 2021-11-02 | 16.57 | $16.68 | 74816 |
| 2021-11-01 | 16.56 | $16.65 | 50300 |
| 2021-10-29 | 16.55 | $16.67 | 39031 |
| 2021-10-28 | 16.53 | $16.73 | 43243 |
| 2021-10-27 | 16.51 | $16.72 | 45531 |
| 2021-10-26 | 16.49 | $16.57 | 21500 |
| 2021-10-25 | 16.47 | $16.45 | 28512 |
| 2021-10-22 | 16.46 | $16.63 | 55600 |
| 2021-10-21 | 16.44 | $16.57 | 40903 |
| 2021-10-20 | 16.43 | $16.51 | 38111 |
| 2021-10-19 | 16.42 | $16.51 | 18210 |
| 2021-10-18 | 16.41 | $16.44 | 57839 |
| 2021-10-15 | 16.40 | $16.47 | 46428 |
| 2021-10-14 | 16.40 | $16.56 | 31400 |
| 2021-10-13 | 16.39 | $16.55 | 44700 |
| 2021-10-12 | 16.39 | $16.55 | 58700 |
| 2021-10-11 | 16.39 | $16.63 | 69433 |
| 2021-10-08 | 16.39 | $16.58 | 42208 |
| 2021-10-07 | 16.40 | $16.51 | 42500 |
| 2021-10-06 | 16.40 | $16.48 | 35300 |
| 2021-10-05 | 16.41 | $16.45 | 30412 |
| 2021-10-04 | 16.42 | $16.35 | 23300 |
| 2021-10-01 | 16.44 | $16.27 | 52012 |
| 2021-09-30 | 16.45 | $16.38 | 53400 |
| 2021-09-29 | 16.47 | $16.31 | 44228 |
| 2021-09-28 | 16.48 | $16.18 | 78547 |
| 2021-09-27 | 16.50 | $16.27 | 52510 |
| 2021-09-24 | 16.51 | $16.29 | 55806 |
| 2021-09-23 | 16.51 | $16.31 | 43000 |
| 2021-09-22 | 16.51 | $16.33 | 78100 |
| 2021-09-21 | 16.51 | $16.32 | 50436 |
| 2021-09-20 | 16.51 | $16.24 | 64934 |
| 2021-09-17 | 16.51 | $16.43 | 37924 |
| 2021-09-16 | 16.50 | $16.45 | 120438 |
| 2021-09-15 | 16.50 | $16.50 | 57643 |
| 2021-09-14 | 16.49 | $16.53 | 74500 |
| 2021-09-13 | 16.49 | $16.66 | 46000 |
| 2021-09-10 | 16.48 | $16.70 | 59207 |
| 2021-09-09 | 16.46 | $16.61 | 55438 |
| 2021-09-08 | 16.45 | $16.65 | 81500 |
| 2021-09-07 | 16.44 | $16.69 | 55200 |
| 2021-09-03 | 16.43 | $16.60 | 33100 |
| 2021-09-02 | 16.43 | $16.61 | 29800 |
| 2021-09-01 | 16.42 | $16.66 | 46023 |
| 2021-08-31 | 16.41 | $16.61 | 68900 |
| 2021-08-30 | 16.41 | $16.50 | 30500 |
| 2021-08-27 | 16.39 | $16.43 | 43900 |
| 2021-08-26 | 16.39 | $16.32 | 34500 |
| 2021-08-25 | 16.39 | $16.33 | 34813 |
| 2021-08-24 | 16.38 | $16.33 | 34900 |
| 2021-08-23 | 16.38 | $16.29 | 25121 |
| 2021-08-20 | 16.37 | $16.27 | 22600 |
| 2021-08-19 | 16.37 | $16.26 | 54847 |
| 2021-08-18 | 16.37 | $16.39 | 35700 |
| 2021-08-17 | 16.36 | $16.44 | 54633 |
| 2021-08-16 | 16.35 | $16.48 | 39300 |
| 2021-08-13 | 16.34 | $16.41 | 38925 |
| 2021-08-12 | 16.34 | $16.33 | 45900 |
| 2021-08-11 | 16.34 | $16.41 | 40600 |
| 2021-08-10 | 16.35 | $16.44 | 35300 |
| 2021-08-09 | 16.35 | $16.48 | 67700 |
| 2021-08-06 | 16.36 | $16.52 | 27900 |
| 2021-08-05 | 16.35 | $16.45 | 38500 |
| 2021-08-04 | 16.36 | $16.54 | 106849 |
| 2021-08-03 | 16.36 | $16.50 | 51818 |
| 2021-08-02 | 16.37 | $16.27 | 108108 |
| 2021-07-30 | 16.39 | $16.31 | 62846 |
| 2021-07-29 | 16.41 | $16.27 | 58906 |
| 2021-07-28 | 16.43 | $16.26 | 52420 |
| 2021-07-27 | 16.45 | $16.21 | 43415 |
| 2021-07-26 | 16.46 | $16.21 | 88200 |
| 2021-07-23 | 16.47 | $16.27 | 63700 |
| 2021-07-22 | 16.48 | $16.24 | 81400 |
| 2021-07-21 | 16.49 | $16.25 | 43821 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.27
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.76
Average
12.85
Maximum
16.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.27 | $11.15 | 326400 |
| 2026-07-16 | 11.28 | $11.22 | 147900 |
| 2026-07-15 | 11.29 | $11.22 | 152047 |
| 2026-07-14 | 11.30 | $11.26 | 221000 |
| 2026-07-13 | 11.30 | $11.24 | 241641 |
| 2026-07-10 | 11.31 | $11.35 | 225400 |
| 2026-07-09 | 11.30 | $11.43 | 180910 |
| 2026-07-08 | 11.29 | $11.38 | 121100 |
| 2026-07-07 | 11.28 | $11.38 | 165848 |
| 2026-07-06 | 11.27 | $11.40 | 113000 |
| 2026-07-02 | 11.26 | $11.36 | 174238 |
| 2026-07-01 | 11.25 | $11.35 | 284133 |
| 2026-06-30 | 11.23 | $11.26 | 177902 |
| 2026-06-29 | 11.23 | $11.29 | 242706 |
| 2026-06-26 | 11.23 | $11.20 | 142427 |
| 2026-06-25 | 11.23 | $11.27 | 219633 |
| 2026-06-24 | 11.22 | $11.17 | 137447 |
| 2026-06-23 | 11.23 | $11.15 | 59000 |
| 2026-06-22 | 11.24 | $11.18 | 156400 |
| 2026-06-18 | 11.24 | $11.21 | 212237 |
| 2026-06-17 | 11.25 | $11.18 | 116200 |
| 2026-06-16 | 11.25 | $11.23 | 237900 |
| 2026-06-15 | 11.26 | $11.17 | 123721 |
| 2026-06-12 | 11.27 | $11.17 | 135021 |
| 2026-06-11 | 11.28 | $11.30 | 198400 |
| 2026-06-10 | 11.27 | $11.25 | 102200 |
| 2026-06-09 | 11.28 | $11.31 | 121500 |
| 2026-06-08 | 11.27 | $11.31 | 89948 |
| 2026-06-05 | 11.27 | $11.26 | 121500 |
| 2026-06-04 | 11.27 | $11.37 | 103500 |
| 2026-06-03 | 11.26 | $11.29 | 201300 |
| 2026-06-02 | 11.26 | $11.33 | 142152 |
| 2026-06-01 | 11.25 | $11.36 | 152108 |
| 2026-05-29 | 11.24 | $11.31 | 218500 |
| 2026-05-28 | 11.23 | $11.39 | 136800 |
| 2026-05-27 | 11.21 | $11.30 | 131800 |
| 2026-05-26 | 11.20 | $11.31 | 154415 |
| 2026-05-22 | 11.19 | $11.25 | 101224 |
| 2026-05-21 | 11.19 | $11.26 | 59240 |
| 2026-05-20 | 11.18 | $11.19 | 157903 |
| 2026-05-19 | 11.18 | $11.06 | 274518 |
| 2026-05-18 | 11.19 | $11.10 | 168604 |
| 2026-05-15 | 11.20 | $11.17 | 143300 |
| 2026-05-14 | 11.20 | $11.23 | 123218 |
| 2026-05-13 | 11.20 | $11.21 | 175800 |
| 2026-05-12 | 11.20 | $11.12 | 118325 |
| 2026-05-11 | 11.21 | $11.16 | 273357 |
| 2026-05-08 | 11.21 | $11.23 | 328410 |
| 2026-05-07 | 11.21 | $11.37 | 170828 |
| 2026-05-06 | 11.19 | $11.37 | 262900 |
| 2026-05-05 | 11.18 | $11.28 | 183206 |
| 2026-05-04 | 11.16 | $11.29 | 247000 |
| 2026-05-01 | 11.15 | $11.31 | 228300 |
| 2026-04-30 | 11.14 | $11.34 | 229300 |
| 2026-04-29 | 11.11 | $11.21 | 197200 |
| 2026-04-28 | 11.10 | $11.16 | 96603 |
| 2026-04-27 | 11.10 | $11.23 | 176917 |
| 2026-04-24 | 11.08 | $11.18 | 102000 |
| 2026-04-23 | 11.07 | $11.11 | 105316 |
| 2026-04-22 | 11.07 | $11.18 | 166648 |
| 2026-04-21 | 11.06 | $11.10 | 109500 |
| 2026-04-20 | 11.05 | $11.18 | 129902 |
| 2026-04-17 | 11.04 | $11.18 | 167200 |
| 2026-04-16 | 11.03 | $11.11 | 85763 |
| 2026-04-15 | 11.02 | $11.12 | 207210 |
| 2026-04-14 | 11.01 | $11.13 | 159636 |
| 2026-04-13 | 10.99 | $11.01 | 253400 |
| 2026-04-10 | 10.99 | $10.93 | 317212 |
| 2026-04-09 | 11.00 | $11.19 | 166198 |
| 2026-04-08 | 10.98 | $11.13 | 272300 |
| 2026-04-07 | 10.96 | $10.96 | 180000 |
| 2026-04-06 | 10.96 | $10.93 | 201900 |
| 2026-04-02 | 10.96 | $10.82 | 434200 |
| 2026-04-01 | 10.98 | $10.98 | 143800 |
| 2026-03-31 | 10.98 | $11.00 | 247614 |
| 2026-03-30 | 10.98 | $10.66 | 357436 |
| 2026-03-27 | 11.01 | $10.72 | 361513 |
| 2026-03-26 | 11.04 | $10.78 | 247019 |
| 2026-03-25 | 11.07 | $10.94 | 242828 |
| 2026-03-24 | 11.08 | $10.82 | 213605 |
| 2026-03-23 | 11.11 | $10.82 | 221800 |
| 2026-03-20 | 11.14 | $10.71 | 377300 |
| 2026-03-19 | 11.18 | $10.82 | 159362 |
| 2026-03-18 | 11.22 | $10.94 | 233195 |
| 2026-03-17 | 11.25 | $11.00 | 210600 |
| 2026-03-16 | 11.28 | $10.94 | 209552 |
| 2026-03-13 | 11.31 | $10.82 | 959347 |
| 2026-03-12 | 11.36 | $11.02 | 351000 |
| 2026-03-11 | 11.40 | $11.12 | 258358 |
| 2026-03-10 | 11.43 | $11.18 | 315707 |
| 2026-03-09 | 11.45 | $11.04 | 786800 |
| 2026-03-06 | 11.50 | $11.19 | 1.0M |
| 2026-03-05 | 11.53 | $11.35 | 186841 |
| 2026-03-04 | 11.55 | $11.43 | 290700 |
| 2026-03-03 | 11.56 | $11.42 | 465600 |
| 2026-03-02 | 11.58 | $11.44 | 224900 |
| 2026-02-27 | 11.59 | $11.47 | 266226 |
| 2026-02-26 | 11.60 | $11.53 | 160846 |
| 2026-02-25 | 11.61 | $11.54 | 119300 |
| 2026-02-24 | 11.62 | $11.47 | 137600 |
| 2026-02-23 | 11.64 | $11.47 | 279728 |
| 2026-02-20 | 11.65 | $11.55 | 278860 |
| 2026-02-19 | 11.66 | $11.58 | 191200 |
| 2026-02-18 | 11.67 | $11.56 | 416244 |
| 2026-02-17 | 11.68 | $11.60 | 819042 |
| 2026-02-13 | 11.69 | $11.70 | 158610 |
| 2026-02-12 | 11.69 | $11.79 | 147093 |
| 2026-02-11 | 11.68 | $11.81 | 118500 |
| 2026-02-10 | 11.67 | $11.79 | 214543 |
| 2026-02-09 | 11.66 | $11.79 | 279619 |
| 2026-02-06 | 11.64 | $11.71 | 165450 |
| 2026-02-05 | 11.64 | $11.72 | 254028 |
| 2026-02-04 | 11.63 | $11.71 | 284000 |
| 2026-02-03 | 11.62 | $11.71 | 265700 |
| 2026-02-02 | 11.61 | $11.69 | 276530 |
| 2026-01-30 | 11.60 | $11.59 | 292127 |
| 2026-01-29 | 11.60 | $11.56 | 286238 |
| 2026-01-28 | 11.61 | $11.56 | 244028 |
| 2026-01-27 | 11.61 | $11.53 | 254400 |
| 2026-01-26 | 11.62 | $11.57 | 191745 |
| 2026-01-23 | 11.62 | $11.60 | 144516 |
| 2026-01-22 | 11.63 | $11.63 | 277599 |
| 2026-01-21 | 11.63 | $11.55 | 266900 |
| 2026-01-20 | 11.63 | $11.44 | 337943 |
| 2026-01-16 | 11.65 | $11.58 | 672600 |
| 2026-01-15 | 11.66 | $11.65 | 330704 |
| 2026-01-14 | 11.66 | $11.73 | 242500 |
| 2026-01-13 | 11.66 | $11.72 | 168500 |
| 2026-01-12 | 11.65 | $11.72 | 297000 |
| 2026-01-09 | 11.64 | $11.72 | 267634 |
| 2026-01-08 | 11.63 | $11.71 | 190357 |
| 2026-01-07 | 11.63 | $11.64 | 153400 |
| 2026-01-06 | 11.62 | $11.65 | 261400 |
| 2026-01-05 | 11.62 | $11.60 | 249652 |
| 2026-01-02 | 11.62 | $11.58 | 261321 |
| 2025-12-31 | 11.63 | $11.59 | 485316 |
| 2025-12-30 | 11.63 | $11.60 | 386000 |
| 2025-12-29 | 11.64 | $11.61 | 304937 |
| 2025-12-26 | 11.64 | $11.68 | 272204 |
| 2025-12-24 | 11.64 | $11.62 | 275400 |
| 2025-12-23 | 11.64 | $11.58 | 312537 |
| 2025-12-22 | 11.64 | $11.58 | 254443 |
| 2025-12-19 | 11.65 | $11.51 | 700700 |
| 2025-12-18 | 11.66 | $11.44 | 896419 |
| 2025-12-17 | 11.69 | $11.54 | 348010 |
| 2025-12-16 | 11.70 | $11.63 | 283600 |
| 2025-12-15 | 11.71 | $11.59 | 391508 |
| 2025-12-12 | 11.72 | $11.59 | 416014 |
| 2025-12-11 | 11.74 | $11.72 | 372637 |
| 2025-12-10 | 11.74 | $11.80 | 172915 |
| 2025-12-09 | 11.73 | $11.82 | 268810 |
| 2025-12-08 | 11.72 | $11.78 | 244603 |
| 2025-12-05 | 11.72 | $11.70 | 173646 |
| 2025-12-04 | 11.72 | $11.69 | 190675 |
| 2025-12-03 | 11.72 | $11.65 | 362000 |
| 2025-12-02 | 11.73 | $11.65 | 222741 |
| 2025-12-01 | 11.74 | $11.68 | 341856 |
| 2025-11-28 | 11.75 | $11.72 | 264500 |
| 2025-11-26 | 11.75 | $11.61 | 265516 |
| 2025-11-25 | 11.76 | $11.62 | 272704 |
| 2025-11-24 | 11.78 | $11.49 | 439900 |
| 2025-11-21 | 11.81 | $11.43 | 325834 |
| 2025-11-20 | 11.85 | $11.38 | 471719 |
| 2025-11-19 | 11.90 | $11.57 | 234124 |
| 2025-11-18 | 11.93 | $11.61 | 450648 |
| 2025-11-17 | 11.97 | $11.62 | 337400 |
| 2025-11-14 | 12.00 | $11.71 | 587600 |
| 2025-11-13 | 12.03 | $11.94 | 500930 |
| 2025-11-12 | 12.04 | $12.04 | 239400 |
| 2025-11-11 | 12.05 | $12.11 | 237337 |
| 2025-11-10 | 12.04 | $12.07 | 133600 |
| 2025-11-07 | 12.04 | $12.00 | 144802 |
| 2025-11-06 | 12.04 | $11.99 | 293400 |
| 2025-11-05 | 12.04 | $11.95 | 246900 |
| 2025-11-04 | 12.05 | $12.04 | 217610 |
| 2025-11-03 | 12.06 | $12.00 | 338633 |
| 2025-10-31 | 12.06 | $12.11 | 322600 |
| 2025-10-30 | 12.06 | $12.08 | 258088 |
| 2025-10-29 | 12.05 | $12.02 | 245700 |
| 2025-10-28 | 12.06 | $12.08 | 452100 |
| 2025-10-27 | 12.06 | $11.98 | 465645 |
| 2025-10-24 | 12.06 | $11.86 | 144800 |
| 2025-10-23 | 12.08 | $11.83 | 284949 |
| 2025-10-22 | 12.11 | $11.80 | 328329 |
| 2025-10-21 | 12.14 | $11.73 | 322300 |
| 2025-10-20 | 12.19 | $11.59 | 390804 |
| 2025-10-17 | 12.25 | $11.70 | 545513 |
| 2025-10-16 | 12.31 | $11.74 | 1.1M |
| 2025-10-15 | 12.37 | $11.99 | 381400 |
| 2025-10-14 | 12.41 | $12.01 | 494743 |
| 2025-10-13 | 12.45 | $12.05 | 747530 |
| 2025-10-10 | 12.49 | $12.04 | 1.1M |
| 2025-10-09 | 12.54 | $12.47 | 349438 |
| 2025-10-08 | 12.55 | $12.50 | 219449 |
| 2025-10-07 | 12.55 | $12.40 | 229122 |
| 2025-10-06 | 12.57 | $12.33 | 542848 |
| 2025-10-03 | 12.59 | $12.45 | 408345 |
| 2025-10-02 | 12.61 | $12.53 | 289314 |
| 2025-10-01 | 12.62 | $12.58 | 298400 |
| 2025-09-30 | 12.62 | $12.60 | 477825 |
| 2025-09-29 | 12.62 | $12.60 | 280800 |
| 2025-09-26 | 12.62 | $12.57 | 276224 |
| 2025-09-25 | 12.63 | $12.65 | 227306 |
| 2025-09-24 | 12.63 | $12.62 | 376304 |
| 2025-09-23 | 12.63 | $12.67 | 328900 |
| 2025-09-22 | 12.62 | $12.72 | 241500 |
| 2025-09-19 | 12.61 | $12.75 | 195827 |
| 2025-09-18 | 12.60 | $12.67 | 199637 |
| 2025-09-17 | 12.59 | $12.67 | 231600 |
| 2025-09-16 | 12.58 | $12.68 | 292900 |
| 2025-09-15 | 12.57 | $12.66 | 171138 |
| 2025-09-12 | 12.57 | $12.61 | 176702 |
| 2025-09-11 | 12.56 | $12.69 | 173616 |
| 2025-09-10 | 12.55 | $12.63 | 140300 |
| 2025-09-09 | 12.54 | $12.58 | 112705 |
| 2025-09-08 | 12.53 | $12.60 | 201000 |
| 2025-09-05 | 12.53 | $12.58 | 199449 |
| 2025-09-04 | 12.52 | $12.52 | 140845 |
| 2025-09-03 | 12.52 | $12.52 | 196600 |
| 2025-09-02 | 12.52 | $12.50 | 359400 |
| 2025-08-29 | 12.52 | $12.49 | 204400 |
| 2025-08-28 | 12.53 | $12.47 | 175919 |
| 2025-08-27 | 12.53 | $12.48 | 210700 |
| 2025-08-26 | 12.54 | $12.47 | 259300 |
| 2025-08-25 | 12.55 | $12.50 | 194749 |
| 2025-08-22 | 12.55 | $12.43 | 373700 |
| 2025-08-21 | 12.56 | $12.34 | 235800 |
| 2025-08-20 | 12.59 | $12.38 | 541400 |
| 2025-08-19 | 12.61 | $12.42 | 459507 |
| 2025-08-18 | 12.63 | $12.51 | 278500 |
| 2025-08-15 | 12.64 | $12.54 | 347600 |
| 2025-08-14 | 12.65 | $12.56 | 230417 |
| 2025-08-13 | 12.66 | $12.63 | 162418 |
| 2025-08-12 | 12.67 | $12.62 | 245553 |
| 2025-08-11 | 12.67 | $12.65 | 301400 |
| 2025-08-08 | 12.67 | $12.61 | 297200 |
| 2025-08-07 | 12.68 | $12.83 | 534132 |
| 2025-08-06 | 12.66 | $12.79 | 216200 |
| 2025-08-05 | 12.65 | $12.79 | 287800 |
| 2025-08-04 | 12.63 | $12.79 | 260183 |
| 2025-08-01 | 12.62 | $12.74 | 353206 |
| 2025-07-31 | 12.61 | $12.76 | 209644 |
| 2025-07-30 | 12.59 | $12.74 | 117900 |
| 2025-07-29 | 12.57 | $12.72 | 173600 |
| 2025-07-28 | 12.56 | $12.71 | 166509 |
| 2025-07-25 | 12.54 | $12.63 | 128400 |
| 2025-07-24 | 12.53 | $12.58 | 97712 |
| 2025-07-23 | 12.53 | $12.59 | 185800 |
| 2025-07-22 | 12.52 | $12.59 | 90113 |
| 2025-07-21 | 12.51 | $12.62 | 244500 |
| 2025-07-18 | 12.50 | $12.73 | 1.5M |
| 2025-07-17 | 12.48 | $12.64 | 709135 |
| 2025-07-16 | 12.46 | $12.56 | 484027 |
| 2025-07-15 | 12.45 | $12.48 | 206296 |
| 2025-07-14 | 12.45 | $12.48 | 313200 |
| 2025-07-11 | 12.45 | $12.47 | 236140 |
| 2025-07-10 | 12.44 | $12.61 | 249321 |
| 2025-07-09 | 12.43 | $12.59 | 385700 |
| 2025-07-08 | 12.41 | $12.52 | 248420 |
| 2025-07-07 | 12.40 | $12.53 | 165079 |
| 2025-07-03 | 12.38 | $12.56 | 181328 |
| 2025-07-02 | 12.36 | $12.56 | 235519 |
| 2025-07-01 | 12.34 | $12.54 | 348500 |
| 2025-06-30 | 12.32 | $12.56 | 254941 |
| 2025-06-27 | 12.30 | $12.53 | 300000 |
| 2025-06-26 | 12.27 | $12.52 | 153209 |
| 2025-06-25 | 12.25 | $12.46 | 196200 |
| 2025-06-24 | 12.23 | $12.39 | 126000 |
| 2025-06-23 | 12.21 | $12.32 | 116929 |
| 2025-06-20 | 12.20 | $12.30 | 203108 |
| 2025-06-18 | 12.19 | $12.27 | 122247 |
| 2025-06-17 | 12.18 | $12.23 | 177800 |
| 2025-06-16 | 12.17 | $12.27 | 196959 |
| 2025-06-13 | 12.16 | $12.23 | 140000 |
| 2025-06-12 | 12.15 | $12.41 | 233000 |
| 2025-06-11 | 12.13 | $12.32 | 223971 |
| 2025-06-10 | 12.11 | $12.28 | 153500 |
| 2025-06-09 | 12.09 | $12.26 | 232901 |
| 2025-06-06 | 12.07 | $12.18 | 199619 |
| 2025-06-05 | 12.06 | $12.18 | 143000 |
| 2025-06-04 | 12.04 | $12.18 | 170100 |
| 2025-06-03 | 12.03 | $12.19 | 172000 |
| 2025-06-02 | 12.01 | $12.18 | 271300 |
| 2025-05-30 | 11.99 | $12.14 | 221100 |
| 2025-05-29 | 11.98 | $12.10 | 226200 |
| 2025-05-28 | 11.97 | $11.99 | 160845 |
| 2025-05-27 | 11.96 | $12.00 | 200211 |
| 2025-05-23 | 11.96 | $11.90 | 221633 |
| 2025-05-22 | 11.97 | $11.91 | 197400 |
| 2025-05-21 | 11.97 | $11.88 | 214400 |
| 2025-05-20 | 11.98 | $12.08 | 132100 |
| 2025-05-19 | 11.97 | $12.07 | 140300 |
| 2025-05-16 | 11.96 | $12.11 | 176670 |
| 2025-05-15 | 11.95 | $12.19 | 223700 |
| 2025-05-14 | 11.92 | $12.12 | 116218 |
| 2025-05-13 | 11.90 | $12.13 | 167021 |
| 2025-05-12 | 11.88 | $12.08 | 267121 |
| 2025-05-09 | 11.85 | $12.06 | 195200 |
| 2025-05-08 | 11.83 | $12.11 | 236536 |
| 2025-05-07 | 11.80 | $12.04 | 199349 |
| 2025-05-06 | 11.78 | $11.94 | 145306 |
| 2025-05-05 | 11.76 | $11.93 | 167600 |
| 2025-05-02 | 11.74 | $11.90 | 206500 |
| 2025-05-01 | 11.73 | $11.85 | 193800 |
| 2025-04-30 | 11.71 | $11.85 | 238200 |
| 2025-04-29 | 11.70 | $11.89 | 134700 |
| 2025-04-28 | 11.68 | $11.80 | 124710 |
| 2025-04-25 | 11.67 | $11.78 | 146400 |
| 2025-04-24 | 11.66 | $11.77 | 125717 |
| 2025-04-23 | 11.64 | $11.58 | 122900 |
| 2025-04-22 | 11.65 | $11.46 | 132000 |
| 2025-04-21 | 11.67 | $11.36 | 130810 |
| 2025-04-17 | 11.70 | $11.45 | 236000 |
| 2025-04-16 | 11.73 | $11.40 | 185163 |
| 2025-04-15 | 11.76 | $11.44 | 124624 |
| 2025-04-14 | 11.80 | $11.35 | 205600 |
| 2025-04-11 | 11.84 | $11.28 | 352935 |
| 2025-04-10 | 11.90 | $11.31 | 193341 |
| 2025-04-09 | 11.97 | $11.70 | 289176 |
| 2025-04-08 | 11.99 | $11.14 | 333829 |
| 2025-04-07 | 12.08 | $10.99 | 436600 |
| 2025-04-04 | 12.20 | $11.30 | 774227 |
| 2025-04-03 | 12.29 | $12.01 | 276939 |
| 2025-04-02 | 12.32 | $12.22 | 208003 |
| 2025-04-01 | 12.34 | $12.20 | 210643 |
| 2025-03-31 | 12.35 | $12.29 | 248611 |
| 2025-03-28 | 12.36 | $12.32 | 163700 |
| 2025-03-27 | 12.36 | $12.33 | 164223 |
| 2025-03-26 | 12.36 | $12.33 | 129300 |
| 2025-03-25 | 12.37 | $12.36 | 215700 |
| 2025-03-24 | 12.37 | $12.34 | 201815 |
| 2025-03-21 | 12.37 | $12.33 | 104600 |
| 2025-03-20 | 12.37 | $12.32 | 236942 |
| 2025-03-19 | 12.38 | $12.26 | 169238 |
| 2025-03-18 | 12.39 | $12.18 | 194450 |
| 2025-03-17 | 12.41 | $12.16 | 203627 |
| 2025-03-14 | 12.44 | $12.20 | 253200 |
| 2025-03-13 | 12.47 | $12.24 | 237237 |
| 2025-03-12 | 12.49 | $12.29 | 174300 |
| 2025-03-11 | 12.51 | $12.21 | 226454 |
| 2025-03-10 | 12.54 | $12.25 | 389608 |
| 2025-03-07 | 12.57 | $12.34 | 302726 |
| 2025-03-06 | 12.60 | $12.37 | 236400 |
| 2025-03-05 | 12.62 | $12.38 | 322300 |
| 2025-03-04 | 12.65 | $12.42 | 387101 |
| 2025-03-03 | 12.67 | $12.41 | 388600 |
| 2025-02-28 | 12.70 | $12.44 | 381636 |
| 2025-02-27 | 12.73 | $12.42 | 320600 |
| 2025-02-26 | 12.76 | $12.56 | 448145 |
| 2025-02-25 | 12.78 | $12.58 | 438800 |
| 2025-02-24 | 12.80 | $12.68 | 634626 |
| 2025-02-21 | 12.81 | $12.64 | 266500 |
| 2025-02-20 | 12.83 | $12.68 | 339300 |
| 2025-02-19 | 12.85 | $12.69 | 249522 |
| 2025-02-18 | 12.87 | $12.68 | 403300 |
| 2025-02-14 | 12.88 | $12.72 | 273706 |
| 2025-02-13 | 12.90 | $12.76 | 130500 |
| 2025-02-12 | 12.92 | $12.88 | 134712 |
| 2025-02-11 | 12.92 | $12.87 | 247400 |
| 2025-02-10 | 12.93 | $12.86 | 200926 |
| 2025-02-07 | 12.93 | $12.76 | 372148 |
| 2025-02-06 | 12.95 | $12.79 | 182518 |
| 2025-02-05 | 12.97 | $12.95 | 273139 |
| 2025-02-04 | 12.97 | $12.86 | 227813 |
| 2025-02-03 | 12.98 | $12.71 | 196505 |
| 2025-01-31 | 13.01 | $12.63 | 360300 |
| 2025-01-30 | 13.05 | $12.63 | 418700 |
| 2025-01-29 | 13.10 | $12.67 | 310426 |
| 2025-01-28 | 13.14 | $12.75 | 332500 |
| 2025-01-27 | 13.18 | $12.70 | 385028 |
| 2025-01-24 | 13.23 | $12.96 | 224000 |
| 2025-01-23 | 13.26 | $12.99 | 229100 |
| 2025-01-22 | 13.29 | $13.06 | 166044 |
| 2025-01-21 | 13.31 | $13.12 | 157238 |
| 2025-01-17 | 13.33 | $13.02 | 239700 |
| 2025-01-16 | 13.37 | $13.13 | 231200 |
| 2025-01-15 | 13.39 | $13.34 | 175900 |
| 2025-01-14 | 13.40 | $13.32 | 67759 |
| 2025-01-13 | 13.40 | $13.37 | 102602 |
| 2025-01-10 | 13.41 | $13.48 | 120417 |
| 2025-01-08 | 13.40 | $13.60 | 91800 |
| 2025-01-07 | 13.38 | $13.57 | 99100 |
| 2025-01-06 | 13.36 | $13.53 | 208529 |
| 2025-01-03 | 13.34 | $13.44 | 158238 |
| 2025-01-02 | 13.33 | $13.43 | 102300 |
| 2024-12-31 | 13.32 | $13.38 | 107800 |
| 2024-12-30 | 13.32 | $13.30 | 100321 |
| 2024-12-27 | 13.32 | $13.20 | 139600 |
| 2024-12-26 | 13.33 | $13.27 | 140467 |
| 2024-12-24 | 13.34 | $13.10 | 63700 |
| 2024-12-23 | 13.36 | $13.13 | 147400 |
| 2024-12-20 | 13.38 | $13.03 | 154800 |
| 2024-12-19 | 13.42 | $13.03 | 121332 |
| 2024-12-18 | 13.46 | $13.06 | 237300 |
| 2024-12-17 | 13.51 | $13.20 | 128400 |
| 2024-12-16 | 13.54 | $13.31 | 164426 |
| 2024-12-13 | 13.56 | $13.41 | 115600 |
| 2024-12-12 | 13.58 | $13.60 | 90312 |
| 2024-12-11 | 13.57 | $13.62 | 61400 |
| 2024-12-10 | 13.57 | $13.58 | 85000 |
| 2024-12-09 | 13.57 | $13.62 | 88601 |
| 2024-12-06 | 13.56 | $13.66 | 67900 |
| 2024-12-05 | 13.55 | $13.70 | 152500 |
| 2024-12-04 | 13.54 | $13.54 | 138500 |
| 2024-12-03 | 13.54 | $13.59 | 92300 |
| 2024-12-02 | 13.53 | $13.45 | 235306 |
| 2024-11-29 | 13.54 | $13.39 | 147408 |
| 2024-11-27 | 13.56 | $13.37 | 113100 |
| 2024-11-26 | 13.58 | $13.28 | 108499 |
| 2024-11-25 | 13.61 | $13.38 | 185900 |
| 2024-11-22 | 13.63 | $13.30 | 192600 |
| 2024-11-21 | 13.67 | $13.43 | 94700 |
| 2024-11-20 | 13.69 | $13.44 | 78600 |
| 2024-11-19 | 13.72 | $13.41 | 120712 |
| 2024-11-18 | 13.75 | $13.31 | 129300 |
| 2024-11-15 | 13.80 | $13.18 | 251100 |
| 2024-11-14 | 13.86 | $13.28 | 128200 |
| 2024-11-13 | 13.92 | $13.30 | 580929 |
| 2024-11-12 | 13.99 | $13.68 | 127400 |
| 2024-11-11 | 14.02 | $13.77 | 85437 |
| 2024-11-08 | 14.04 | $13.78 | 126300 |
| 2024-11-07 | 14.07 | $13.79 | 147000 |
| 2024-11-06 | 14.10 | $13.68 | 376132 |
| 2024-11-05 | 14.15 | $13.75 | 98900 |
| 2024-11-04 | 14.19 | $13.82 | 151700 |
| 2024-11-01 | 14.23 | $13.88 | 136922 |
| 2024-10-31 | 14.26 | $13.95 | 103100 |
| 2024-10-30 | 14.30 | $14.02 | 212500 |
| 2024-10-29 | 14.33 | $13.95 | 123334 |
| 2024-10-28 | 14.36 | $13.87 | 148300 |
| 2024-10-25 | 14.42 | $13.91 | 256500 |
| 2024-10-24 | 14.47 | $14.01 | 223738 |
| 2024-10-23 | 14.52 | $14.07 | 119400 |
| 2024-10-22 | 14.57 | $14.17 | 174100 |
| 2024-10-21 | 14.61 | $14.18 | 246234 |
| 2024-10-18 | 14.65 | $14.29 | 233300 |
| 2024-10-17 | 14.69 | $14.50 | 105548 |
| 2024-10-16 | 14.71 | $14.56 | 106720 |
| 2024-10-15 | 14.73 | $14.54 | 137737 |
| 2024-10-14 | 14.75 | $14.58 | 143818 |
| 2024-10-11 | 14.76 | $14.72 | 206400 |
| 2024-10-10 | 14.77 | $15.00 | 472925 |
| 2024-10-09 | 14.74 | $15.04 | 353900 |
| 2024-10-08 | 14.71 | $14.98 | 127207 |
| 2024-10-07 | 14.69 | $14.90 | 193816 |
| 2024-10-04 | 14.66 | $14.77 | 91200 |
| 2024-10-03 | 14.65 | $14.71 | 65631 |
| 2024-10-02 | 14.65 | $14.71 | 58300 |
| 2024-10-01 | 14.64 | $14.70 | 75635 |
| 2024-09-30 | 14.63 | $14.76 | 118640 |
| 2024-09-27 | 14.62 | $14.79 | 64264 |
| 2024-09-26 | 14.60 | $14.73 | 45032 |
| 2024-09-25 | 14.59 | $14.71 | 85037 |
| 2024-09-24 | 14.57 | $14.80 | 93400 |
| 2024-09-23 | 14.55 | $14.73 | 79100 |
| 2024-09-20 | 14.53 | $14.78 | 76900 |
| 2024-09-19 | 14.51 | $14.72 | 168500 |
| 2024-09-18 | 14.48 | $14.58 | 186123 |
| 2024-09-17 | 14.47 | $14.47 | 121459 |
| 2024-09-16 | 14.47 | $14.52 | 107300 |
| 2024-09-13 | 14.47 | $14.50 | 60200 |
| 2024-09-12 | 14.46 | $14.60 | 145600 |
| 2024-09-11 | 14.45 | $14.68 | 225225 |
| 2024-09-10 | 14.43 | $14.60 | 187000 |
| 2024-09-09 | 14.41 | $14.66 | 76200 |
| 2024-09-06 | 14.38 | $14.55 | 114737 |
| 2024-09-05 | 14.36 | $14.58 | 72517 |
| 2024-09-04 | 14.34 | $14.51 | 92025 |
| 2024-09-03 | 14.32 | $14.42 | 181900 |
| 2024-08-30 | 14.31 | $14.61 | 169535 |
| 2024-08-29 | 14.28 | $14.62 | 137500 |
| 2024-08-28 | 14.24 | $14.47 | 74940 |
| 2024-08-27 | 14.22 | $14.50 | 141300 |
| 2024-08-26 | 14.19 | $14.40 | 50822 |
| 2024-08-23 | 14.17 | $14.38 | 63100 |
| 2024-08-22 | 14.15 | $14.25 | 49600 |
| 2024-08-21 | 14.14 | $14.34 | 79903 |
| 2024-08-20 | 14.12 | $14.23 | 76099 |
| 2024-08-19 | 14.10 | $14.30 | 83400 |
| 2024-08-16 | 14.08 | $14.23 | 77138 |
| 2024-08-15 | 14.07 | $14.24 | 57903 |
| 2024-08-14 | 14.05 | $14.14 | 69605 |
| 2024-08-13 | 14.04 | $14.10 | 67500 |
| 2024-08-12 | 14.03 | $14.07 | 59064 |
| 2024-08-09 | 14.03 | $14.04 | 56810 |
| 2024-08-08 | 14.03 | $14.09 | 141005 |
| 2024-08-07 | 14.02 | $14.03 | 186343 |
| 2024-08-06 | 14.02 | $14.10 | 209939 |
| 2024-08-05 | 14.01 | $13.89 | 144624 |
| 2024-08-02 | 14.03 | $14.17 | 148722 |
| 2024-08-01 | 14.01 | $14.32 | 125600 |
| 2024-07-31 | 13.98 | $14.38 | 144418 |
| 2024-07-30 | 13.94 | $14.19 | 123444 |
| 2024-07-29 | 13.91 | $14.07 | 74300 |
| 2024-07-26 | 13.89 | $14.06 | 52908 |
| 2024-07-25 | 13.87 | $13.96 | 123400 |
| 2024-07-24 | 13.86 | $13.91 | 111230 |
| 2024-07-23 | 13.86 | $14.04 | 112536 |
| 2024-07-22 | 13.84 | $14.03 | 107242 |
| 2024-07-19 | 13.82 | $13.94 | 458149 |
| 2024-07-18 | 13.81 | $13.79 | 169600 |
| 2024-07-17 | 13.81 | $13.94 | 145400 |
| 2024-07-16 | 13.80 | $14.02 | 162600 |
| 2024-07-15 | 13.77 | $14.09 | 142444 |
| 2024-07-12 | 13.74 | $14.01 | 140435 |
| 2024-07-11 | 13.71 | $14.04 | 138900 |
| 2024-07-10 | 13.68 | $14.04 | 140600 |
| 2024-07-09 | 13.64 | $13.89 | 115400 |
| 2024-07-08 | 13.61 | $13.77 | 111846 |
| 2024-07-05 | 13.60 | $13.70 | 78729 |
| 2024-07-03 | 13.58 | $13.66 | 109239 |
| 2024-07-02 | 13.58 | $13.68 | 177330 |
| 2024-07-01 | 13.57 | $13.60 | 194500 |
| 2024-06-28 | 13.56 | $13.70 | 95937 |
| 2024-06-27 | 13.55 | $13.67 | 106000 |
| 2024-06-26 | 13.53 | $13.65 | 112944 |
| 2024-06-25 | 13.52 | $13.52 | 134719 |
| 2024-06-24 | 13.52 | $13.50 | 74800 |
| 2024-06-21 | 13.52 | $13.52 | 83810 |
| 2024-06-20 | 13.52 | $13.59 | 102320 |
| 2024-06-18 | 13.52 | $13.60 | 92524 |
| 2024-06-17 | 13.51 | $13.62 | 148200 |
| 2024-06-14 | 13.50 | $13.59 | 61100 |
| 2024-06-13 | 13.49 | $13.69 | 137242 |
| 2024-06-12 | 13.47 | $13.61 | 68600 |
| 2024-06-11 | 13.45 | $13.56 | 62728 |
| 2024-06-10 | 13.44 | $13.56 | 58447 |
| 2024-06-07 | 13.43 | $13.58 | 55813 |
| 2024-06-06 | 13.41 | $13.54 | 64100 |
| 2024-06-05 | 13.40 | $13.56 | 151445 |
| 2024-06-04 | 13.38 | $13.43 | 135900 |
| 2024-06-03 | 13.38 | $13.45 | 103500 |
| 2024-05-31 | 13.37 | $13.37 | 90818 |
| 2024-05-30 | 13.37 | $13.30 | 110300 |
| 2024-05-29 | 13.37 | $13.17 | 128123 |
| 2024-05-28 | 13.40 | $13.30 | 113602 |
| 2024-05-24 | 13.41 | $13.40 | 104800 |
| 2024-05-23 | 13.41 | $13.39 | 75748 |
| 2024-05-22 | 13.41 | $13.46 | 37300 |
| 2024-05-21 | 13.40 | $13.46 | 163000 |
| 2024-05-20 | 13.40 | $13.48 | 51800 |
| 2024-05-17 | 13.39 | $13.44 | 48541 |
| 2024-05-16 | 13.38 | $13.46 | 71941 |
| 2024-05-15 | 13.37 | $13.52 | 94800 |
| 2024-05-14 | 13.36 | $13.42 | 75417 |
| 2024-05-13 | 13.35 | $13.40 | 48625 |
| 2024-05-10 | 13.35 | $13.38 | 71800 |
| 2024-05-09 | 13.34 | $13.32 | 81248 |
| 2024-05-08 | 13.35 | $13.42 | 119700 |
| 2024-05-07 | 13.34 | $13.44 | 134846 |
| 2024-05-06 | 13.33 | $13.50 | 163019 |
| 2024-05-03 | 13.31 | $13.43 | 104400 |
| 2024-05-02 | 13.30 | $13.30 | 89300 |
| 2024-05-01 | 13.30 | $13.31 | 163300 |
| 2024-04-30 | 13.29 | $13.31 | 110325 |
| 2024-04-29 | 13.29 | $13.34 | 65706 |
| 2024-04-26 | 13.29 | $13.32 | 89101 |
| 2024-04-25 | 13.28 | $13.21 | 199519 |
| 2024-04-24 | 13.29 | $13.30 | 202434 |
| 2024-04-23 | 13.29 | $13.34 | 115046 |
| 2024-04-22 | 13.28 | $13.39 | 95203 |
| 2024-04-19 | 13.27 | $13.32 | 142941 |
| 2024-04-18 | 13.27 | $13.24 | 150600 |
| 2024-04-17 | 13.27 | $13.12 | 138200 |
| 2024-04-16 | 13.29 | $12.97 | 148522 |
| 2024-04-15 | 13.32 | $12.95 | 244332 |
| 2024-04-12 | 13.36 | $13.17 | 145227 |
| 2024-04-11 | 13.38 | $13.29 | 86416 |
| 2024-04-10 | 13.39 | $13.39 | 116700 |
| 2024-04-09 | 13.39 | $13.53 | 100100 |
| 2024-04-08 | 13.37 | $13.47 | 87933 |
| 2024-04-05 | 13.36 | $13.40 | 67000 |
| 2024-04-04 | 13.36 | $13.36 | 60309 |
| 2024-04-03 | 13.36 | $13.44 | 77544 |
| 2024-04-02 | 13.35 | $13.48 | 76400 |
| 2024-04-01 | 13.34 | $13.50 | 150200 |
| 2024-03-28 | 13.32 | $13.54 | 108648 |
| 2024-03-27 | 13.30 | $13.50 | 133500 |
| 2024-03-26 | 13.28 | $13.47 | 144329 |
| 2024-03-25 | 13.26 | $13.37 | 124100 |
| 2024-03-22 | 13.25 | $13.35 | 126800 |
| 2024-03-21 | 13.24 | $13.30 | 133233 |
| 2024-03-20 | 13.23 | $13.24 | 131800 |
| 2024-03-19 | 13.23 | $13.16 | 136416 |
| 2024-03-18 | 13.23 | $13.18 | 117848 |
| 2024-03-15 | 13.24 | $13.18 | 65900 |
| 2024-03-14 | 13.25 | $13.21 | 107602 |
| 2024-03-13 | 13.25 | $13.45 | 138811 |
| 2024-03-12 | 13.23 | $13.50 | 138829 |
| 2024-03-11 | 13.20 | $13.52 | 117905 |
| 2024-03-08 | 13.17 | $13.41 | 82200 |
| 2024-03-07 | 13.14 | $13.43 | 98500 |
| 2024-03-06 | 13.11 | $13.31 | 141516 |
| 2024-03-05 | 13.09 | $13.38 | 155300 |
| 2024-03-04 | 13.06 | $13.55 | 133200 |
| 2024-03-01 | 13.01 | $13.48 | 153900 |
| 2024-02-29 | 12.96 | $13.39 | 187200 |
| 2024-02-28 | 12.91 | $13.26 | 118036 |
| 2024-02-27 | 12.88 | $13.15 | 101413 |
| 2024-02-26 | 12.85 | $12.98 | 99900 |
| 2024-02-23 | 12.83 | $12.95 | 102605 |
| 2024-02-22 | 12.82 | $12.84 | 184139 |
| 2024-02-21 | 12.82 | $12.85 | 142300 |
| 2024-02-20 | 12.82 | $12.84 | 97400 |
| 2024-02-16 | 12.82 | $12.87 | 126000 |
| 2024-02-15 | 12.81 | $12.87 | 166942 |
| 2024-02-14 | 12.80 | $12.90 | 140112 |
| 2024-02-13 | 12.79 | $12.82 | 100624 |
| 2024-02-12 | 12.79 | $12.85 | 164806 |
| 2024-02-09 | 12.78 | $12.87 | 124300 |
| 2024-02-08 | 12.77 | $12.89 | 99407 |
| 2024-02-07 | 12.76 | $12.89 | 148900 |
| 2024-02-06 | 12.75 | $12.88 | 145500 |
| 2024-02-05 | 12.74 | $12.85 | 115700 |
| 2024-02-02 | 12.72 | $12.93 | 137341 |
| 2024-02-01 | 12.70 | $12.97 | 167000 |
| 2024-01-31 | 12.67 | $12.93 | 224837 |
| 2024-01-30 | 12.65 | $12.98 | 135600 |
| 2024-01-29 | 12.61 | $12.93 | 173300 |
| 2024-01-26 | 12.58 | $12.78 | 118300 |
| 2024-01-25 | 12.56 | $12.65 | 76200 |
| 2024-01-24 | 12.55 | $12.56 | 219700 |
| 2024-01-23 | 12.54 | $12.57 | 130500 |
| 2024-01-22 | 12.54 | $12.51 | 150700 |
| 2024-01-19 | 12.54 | $12.40 | 173941 |
| 2024-01-18 | 12.56 | $12.51 | 156948 |
| 2024-01-17 | 12.56 | $12.48 | 136824 |
| 2024-01-16 | 12.57 | $12.56 | 197737 |
| 2024-01-12 | 12.58 | $12.66 | 110525 |
| 2024-01-11 | 12.57 | $12.73 | 140413 |
| 2024-01-10 | 12.55 | $12.84 | 169100 |
| 2024-01-09 | 12.52 | $12.86 | 180000 |
| 2024-01-08 | 12.48 | $12.73 | 138314 |
| 2024-01-05 | 12.46 | $12.70 | 101300 |
| 2024-01-04 | 12.43 | $12.66 | 142000 |
| 2024-01-03 | 12.41 | $12.63 | 103400 |
| 2024-01-02 | 12.38 | $12.68 | 149832 |
| 2023-12-29 | 12.35 | $12.57 | 120400 |
| 2023-12-28 | 12.33 | $12.51 | 114141 |
| 2023-12-27 | 12.31 | $12.57 | 189034 |
| 2023-12-26 | 12.28 | $12.51 | 138300 |
| 2023-12-22 | 12.26 | $12.50 | 103525 |
| 2023-12-21 | 12.23 | $12.50 | 161700 |
| 2023-12-20 | 12.21 | $12.32 | 153000 |
| 2023-12-19 | 12.19 | $12.42 | 164446 |
| 2023-12-18 | 12.17 | $12.41 | 103142 |
| 2023-12-15 | 12.14 | $12.40 | 147116 |
| 2023-12-14 | 12.12 | $12.41 | 137300 |
| 2023-12-13 | 12.09 | $12.38 | 161100 |
| 2023-12-12 | 12.06 | $12.28 | 100737 |
| 2023-12-11 | 12.03 | $12.26 | 102470 |
| 2023-12-08 | 12.01 | $12.29 | 150100 |
| 2023-12-07 | 11.98 | $12.28 | 103700 |
| 2023-12-06 | 11.95 | $12.20 | 173400 |
| 2023-12-05 | 11.92 | $12.13 | 122715 |
| 2023-12-04 | 11.90 | $12.14 | 175500 |
| 2023-12-01 | 11.87 | $12.09 | 225300 |
| 2023-11-30 | 11.85 | $12.08 | 156972 |
| 2023-11-29 | 11.83 | $12.00 | 183600 |
| 2023-11-28 | 11.81 | $12.06 | 113203 |
| 2023-11-27 | 11.78 | $11.96 | 160000 |
| 2023-11-24 | 11.76 | $12.00 | 68336 |
| 2023-11-22 | 11.74 | $11.88 | 168900 |
| 2023-11-21 | 11.72 | $11.91 | 87900 |
| 2023-11-20 | 11.70 | $11.91 | 131632 |
| 2023-11-17 | 11.68 | $11.89 | 128100 |
| 2023-11-16 | 11.66 | $11.88 | 101100 |
| 2023-11-15 | 11.64 | $11.83 | 165237 |
| 2023-11-14 | 11.61 | $11.79 | 390410 |
| 2023-11-13 | 11.60 | $11.63 | 56824 |
| 2023-11-10 | 11.59 | $11.64 | 65300 |
| 2023-11-09 | 11.59 | $11.65 | 105600 |
| 2023-11-08 | 11.58 | $11.84 | 150500 |
| 2023-11-07 | 11.55 | $11.83 | 186300 |
| 2023-11-06 | 11.52 | $11.69 | 215000 |
| 2023-11-03 | 11.51 | $11.69 | 168700 |
| 2023-11-02 | 11.49 | $11.57 | 164241 |
| 2023-11-01 | 11.48 | $11.48 | 129200 |
| 2023-10-31 | 11.48 | $11.35 | 173700 |
| 2023-10-30 | 11.49 | $11.32 | 122700 |
| 2023-10-27 | 11.51 | $11.22 | 65300 |
| 2023-10-26 | 11.54 | $11.19 | 78934 |
| 2023-10-25 | 11.58 | $11.19 | 175100 |
| 2023-10-24 | 11.62 | $11.23 | 136336 |
| 2023-10-23 | 11.66 | $11.20 | 160429 |
| 2023-10-20 | 11.71 | $11.23 | 132347 |
| 2023-10-19 | 11.76 | $11.25 | 156342 |
| 2023-10-18 | 11.81 | $11.39 | 260103 |
| 2023-10-17 | 11.86 | $11.48 | 240000 |
| 2023-10-16 | 11.90 | $11.59 | 202948 |
| 2023-10-13 | 11.93 | $11.81 | 97300 |
| 2023-10-12 | 11.94 | $11.85 | 94300 |
| 2023-10-11 | 11.95 | $12.07 | 129445 |
| 2023-10-10 | 11.94 | $12.04 | 118108 |
| 2023-10-09 | 11.93 | $11.94 | 158044 |
| 2023-10-06 | 11.93 | $11.80 | 179712 |
| 2023-10-05 | 11.94 | $11.71 | 128913 |
| 2023-10-04 | 11.97 | $11.80 | 127911 |
| 2023-10-03 | 11.98 | $11.77 | 107300 |
| 2023-10-02 | 12.01 | $11.83 | 137524 |
| 2023-09-29 | 12.02 | $11.96 | 106800 |
| 2023-09-28 | 12.03 | $11.82 | 136945 |
| 2023-09-27 | 12.05 | $11.76 | 175906 |
| 2023-09-26 | 12.08 | $11.87 | 129516 |
| 2023-09-25 | 12.11 | $12.09 | 82036 |
| 2023-09-22 | 12.11 | $12.11 | 92403 |
| 2023-09-21 | 12.11 | $12.05 | 96619 |
| 2023-09-20 | 12.11 | $12.14 | 130100 |
| 2023-09-19 | 12.11 | $12.14 | 83864 |
| 2023-09-18 | 12.11 | $12.14 | 66844 |
| 2023-09-15 | 12.11 | $12.11 | 123500 |
| 2023-09-14 | 12.11 | $12.11 | 178339 |
| 2023-09-13 | 12.10 | $12.07 | 168400 |
| 2023-09-12 | 12.11 | $12.06 | 93327 |
| 2023-09-11 | 12.11 | $12.07 | 129123 |
| 2023-09-08 | 12.12 | $12.09 | 243200 |
| 2023-09-07 | 12.12 | $12.16 | 116734 |
| 2023-09-06 | 12.12 | $12.34 | 138316 |
| 2023-09-05 | 12.09 | $12.34 | 106530 |
| 2023-09-01 | 12.07 | $12.34 | 150543 |
| 2023-08-31 | 12.04 | $12.45 | 335910 |
| 2023-08-30 | 12.00 | $12.31 | 176300 |
| 2023-08-29 | 11.96 | $12.27 | 333317 |
| 2023-08-28 | 11.93 | $12.06 | 77048 |
| 2023-08-25 | 11.92 | $11.96 | 50600 |
| 2023-08-24 | 11.91 | $11.88 | 105500 |
| 2023-08-23 | 11.92 | $11.96 | 107600 |
| 2023-08-22 | 11.91 | $11.90 | 60632 |
| 2023-08-21 | 11.91 | $11.88 | 46500 |
| 2023-08-18 | 11.91 | $11.86 | 100100 |
| 2023-08-17 | 11.92 | $11.80 | 143500 |
| 2023-08-16 | 11.93 | $11.93 | 116315 |
| 2023-08-15 | 11.93 | $12.01 | 79200 |
| 2023-08-14 | 11.93 | $12.06 | 60013 |
| 2023-08-11 | 11.91 | $12.10 | 100800 |
| 2023-08-10 | 11.89 | $12.03 | 110500 |
| 2023-08-09 | 11.88 | $12.17 | 285724 |
| 2023-08-08 | 11.85 | $12.10 | 103232 |
| 2023-08-07 | 11.82 | $12.08 | 163600 |
| 2023-08-04 | 11.79 | $11.86 | 83133 |
| 2023-08-03 | 11.78 | $11.78 | 146812 |
| 2023-08-02 | 11.79 | $11.89 | 105980 |
| 2023-08-01 | 11.77 | $12.02 | 105872 |
| 2023-07-31 | 11.75 | $11.99 | 143600 |
| 2023-07-28 | 11.72 | $11.90 | 128019 |
| 2023-07-27 | 11.70 | $11.79 | 187700 |
| 2023-07-26 | 11.70 | $11.79 | 75238 |
| 2023-07-25 | 11.69 | $11.78 | 151300 |
| 2023-07-24 | 11.68 | $11.76 | 92000 |
| 2023-07-21 | 11.67 | $11.75 | 112800 |
| 2023-07-20 | 11.66 | $11.76 | 183100 |
| 2023-07-19 | 11.65 | $11.69 | 139745 |
| 2023-07-18 | 11.64 | $11.71 | 119037 |
| 2023-07-17 | 11.64 | $11.72 | 97348 |
| 2023-07-14 | 11.63 | $11.66 | 106500 |
| 2023-07-13 | 11.62 | $11.75 | 90243 |
| 2023-07-12 | 11.61 | $11.87 | 292543 |
| 2023-07-11 | 11.58 | $11.76 | 158947 |
| 2023-07-10 | 11.56 | $11.70 | 235901 |
| 2023-07-07 | 11.55 | $11.62 | 220739 |
| 2023-07-06 | 11.54 | $11.66 | 154632 |
| 2023-07-05 | 11.53 | $11.70 | 184300 |
| 2023-07-03 | 11.51 | $11.69 | 117100 |
| 2023-06-30 | 11.49 | $11.61 | 151200 |
| 2023-06-29 | 11.48 | $11.51 | 360200 |
| 2023-06-28 | 11.48 | $11.67 | 118136 |
| 2023-06-27 | 11.46 | $11.65 | 183700 |
| 2023-06-26 | 11.44 | $11.64 | 151300 |
| 2023-06-23 | 11.42 | $11.68 | 77700 |
| 2023-06-22 | 11.39 | $11.64 | 95900 |
| 2023-06-21 | 11.36 | $11.65 | 89600 |
| 2023-06-20 | 11.33 | $11.61 | 180100 |
| 2023-06-16 | 11.30 | $11.72 | 101600 |
| 2023-06-15 | 11.26 | $11.66 | 157929 |
| 2023-06-14 | 11.22 | $11.58 | 165800 |
| 2023-06-13 | 11.18 | $11.45 | 156918 |
| 2023-06-12 | 11.15 | $11.27 | 111329 |
| 2023-06-09 | 11.14 | $11.19 | 112100 |
| 2023-06-08 | 11.13 | $11.21 | 90600 |
| 2023-06-07 | 11.12 | $11.34 | 197300 |
| 2023-06-06 | 11.10 | $11.28 | 106719 |
| 2023-06-05 | 11.08 | $11.22 | 96113 |
| 2023-06-02 | 11.06 | $11.24 | 106037 |
| 2023-06-01 | 11.05 | $11.18 | 196100 |
| 2023-05-31 | 11.03 | $11.19 | 106000 |
| 2023-05-30 | 11.02 | $11.14 | 93400 |
| 2023-05-26 | 11.00 | $11.07 | 73607 |
| 2023-05-25 | 11.00 | $11.00 | 101100 |
| 2023-05-24 | 10.99 | $10.93 | 65144 |
| 2023-05-23 | 11.00 | $10.97 | 85940 |
| 2023-05-22 | 11.00 | $11.03 | 67506 |
| 2023-05-19 | 11.00 | $10.94 | 53920 |
| 2023-05-18 | 11.01 | $10.92 | 98800 |
| 2023-05-17 | 11.02 | $10.90 | 79700 |
| 2023-05-16 | 11.03 | $10.81 | 87800 |
| 2023-05-15 | 11.05 | $10.92 | 61048 |
| 2023-05-12 | 11.07 | $10.88 | 136200 |
| 2023-05-11 | 11.09 | $11.01 | 159102 |
| 2023-05-10 | 11.10 | $11.23 | 102410 |
| 2023-05-09 | 11.08 | $11.24 | 82700 |
| 2023-05-08 | 11.06 | $11.16 | 69417 |
| 2023-05-05 | 11.05 | $11.16 | 65500 |
| 2023-05-04 | 11.04 | $11.08 | 52300 |
| 2023-05-03 | 11.04 | $11.10 | 85711 |
| 2023-05-02 | 11.03 | $11.17 | 105800 |
| 2023-05-01 | 11.02 | $11.18 | 132550 |
| 2023-04-28 | 11.00 | $11.14 | 73500 |
| 2023-04-27 | 10.99 | $11.07 | 79404 |
| 2023-04-26 | 10.98 | $10.98 | 79007 |
| 2023-04-25 | 10.98 | $11.07 | 92832 |
| 2023-04-24 | 10.97 | $11.14 | 56800 |
| 2023-04-21 | 10.95 | $11.10 | 90800 |
| 2023-04-20 | 10.93 | $11.04 | 110000 |
| 2023-04-19 | 10.92 | $11.02 | 69717 |
| 2023-04-18 | 10.91 | $11.01 | 74100 |
| 2023-04-17 | 10.90 | $11.00 | 62720 |
| 2023-04-14 | 10.89 | $10.95 | 41400 |
| 2023-04-13 | 10.89 | $11.00 | 97800 |
| 2023-04-12 | 10.88 | $11.14 | 82742 |
| 2023-04-11 | 10.85 | $11.04 | 70700 |
| 2023-04-10 | 10.83 | $10.93 | 70800 |
| 2023-04-06 | 10.82 | $10.76 | 191400 |
| 2023-04-05 | 10.82 | $10.77 | 220129 |
| 2023-04-04 | 10.83 | $10.90 | 200500 |
| 2023-04-03 | 10.82 | $11.06 | 300900 |
| 2023-03-31 | 10.80 | $10.98 | 132100 |
| 2023-03-30 | 10.78 | $10.89 | 107500 |
| 2023-03-29 | 10.76 | $10.76 | 112900 |
| 2023-03-28 | 10.76 | $10.59 | 71709 |
| 2023-03-27 | 10.78 | $10.52 | 82800 |
| 2023-03-24 | 10.81 | $10.44 | 121200 |
| 2023-03-23 | 10.85 | $10.65 | 135121 |
| 2023-03-22 | 10.87 | $10.56 | 199626 |
| 2023-03-21 | 10.90 | $10.59 | 238607 |
| 2023-03-20 | 10.94 | $10.37 | 136113 |
| 2023-03-17 | 11.00 | $10.36 | 155429 |
| 2023-03-16 | 11.06 | $10.67 | 377408 |
| 2023-03-15 | 11.10 | $10.36 | 577504 |
| 2023-03-14 | 11.18 | $10.55 | 212646 |
| 2023-03-13 | 11.25 | $10.47 | 530829 |
| 2023-03-10 | 11.33 | $10.71 | 502856 |
| 2023-03-09 | 11.40 | $11.02 | 217524 |
| 2023-03-08 | 11.44 | $11.31 | 182642 |
| 2023-03-07 | 11.45 | $11.29 | 174500 |
| 2023-03-06 | 11.47 | $11.32 | 593706 |
| 2023-03-03 | 11.48 | $11.32 | 122900 |
| 2023-03-02 | 11.50 | $11.28 | 333700 |
| 2023-03-01 | 11.52 | $11.22 | 1.0M |
| 2023-02-28 | 11.55 | $11.46 | 438810 |
| 2023-02-27 | 11.56 | $11.52 | 299609 |
| 2023-02-24 | 11.57 | $11.46 | 347500 |
| 2023-02-23 | 11.58 | $11.69 | 256000 |
| 2023-02-22 | 11.57 | $11.60 | 292200 |
| 2023-02-21 | 11.56 | $11.55 | 351900 |
| 2023-02-17 | 11.57 | $11.50 | 115900 |
| 2023-02-16 | 11.57 | $11.41 | 484334 |
| 2023-02-15 | 11.59 | $11.40 | 315900 |
| 2023-02-14 | 11.61 | $11.37 | 252600 |
| 2023-02-13 | 11.63 | $11.50 | 191711 |
| 2023-02-10 | 11.65 | $11.42 | 262549 |
| 2023-02-09 | 11.67 | $11.59 | 147300 |
| 2023-02-08 | 11.68 | $11.65 | 164400 |
| 2023-02-07 | 11.69 | $11.80 | 232800 |
| 2023-02-06 | 11.67 | $11.84 | 119500 |
| 2023-02-03 | 11.66 | $11.96 | 155067 |
| 2023-02-02 | 11.62 | $12.09 | 232815 |
| 2023-02-01 | 11.57 | $12.01 | 413110 |
| 2023-01-31 | 11.53 | $11.84 | 182147 |
| 2023-01-30 | 11.50 | $11.57 | 227416 |
| 2023-01-27 | 11.49 | $11.50 | 170026 |
| 2023-01-26 | 11.49 | $11.61 | 319100 |
| 2023-01-25 | 11.47 | $11.59 | 341654 |
| 2023-01-24 | 11.46 | $11.57 | 315100 |
| 2023-01-23 | 11.45 | $11.48 | 242500 |
| 2023-01-20 | 11.45 | $11.31 | 595122 |
| 2023-01-19 | 11.46 | $11.70 | 496228 |
| 2023-01-18 | 11.44 | $11.91 | 317640 |
| 2023-01-17 | 11.39 | $11.92 | 392500 |
| 2023-01-13 | 11.33 | $11.81 | 875416 |
| 2023-01-12 | 11.28 | $11.68 | 65000 |
| 2023-01-11 | 11.24 | $11.64 | 83040 |
| 2023-01-10 | 11.20 | $11.52 | 95101 |
| 2023-01-09 | 11.16 | $11.48 | 100231 |
| 2023-01-06 | 11.13 | $11.32 | 120000 |
| 2023-01-05 | 11.11 | $11.03 | 118230 |
| 2023-01-04 | 11.12 | $11.11 | 64220 |
| 2023-01-03 | 11.12 | $11.00 | 92736 |
| 2022-12-30 | 11.13 | $11.01 | 192201 |
| 2022-12-29 | 11.14 | $10.93 | 130500 |
| 2022-12-28 | 11.17 | $10.89 | 127220 |
| 2022-12-27 | 11.19 | $10.91 | 149012 |
| 2022-12-23 | 11.22 | $11.12 | 48027 |
| 2022-12-22 | 11.24 | $11.04 | 125400 |
| 2022-12-21 | 11.26 | $11.12 | 98300 |
| 2022-12-20 | 11.27 | $11.15 | 150213 |
| 2022-12-19 | 11.28 | $10.98 | 59228 |
| 2022-12-16 | 11.31 | $11.04 | 75000 |
| 2022-12-15 | 11.34 | $11.16 | 107049 |
| 2022-12-14 | 11.36 | $11.24 | 102200 |
| 2022-12-13 | 11.38 | $11.32 | 94100 |
| 2022-12-12 | 11.38 | $11.16 | 136700 |
| 2022-12-09 | 11.40 | $11.24 | 48700 |
| 2022-12-08 | 11.42 | $11.47 | 130200 |
| 2022-12-07 | 11.42 | $11.54 | 173316 |
| 2022-12-06 | 11.40 | $11.42 | 51500 |
| 2022-12-05 | 11.40 | $11.50 | 46527 |
| 2022-12-02 | 11.39 | $11.52 | 52400 |
| 2022-12-01 | 11.38 | $11.51 | 87400 |
| 2022-11-30 | 11.36 | $11.57 | 150300 |
| 2022-11-29 | 11.34 | $11.39 | 81915 |
| 2022-11-28 | 11.34 | $11.46 | 64800 |
| 2022-11-25 | 11.33 | $11.51 | 28400 |
| 2022-11-23 | 11.31 | $11.46 | 59135 |
| 2022-11-22 | 11.29 | $11.47 | 77021 |
| 2022-11-21 | 11.27 | $11.43 | 62700 |
| 2022-11-18 | 11.25 | $11.45 | 45900 |
| 2022-11-17 | 11.23 | $11.43 | 36204 |
| 2022-11-16 | 11.21 | $11.50 | 56900 |
| 2022-11-15 | 11.18 | $11.42 | 49602 |
| 2022-11-14 | 11.16 | $11.25 | 55100 |
| 2022-11-11 | 11.15 | $11.35 | 141800 |
| 2022-11-10 | 11.13 | $11.34 | 51129 |
| 2022-11-09 | 11.10 | $11.07 | 49716 |
| 2022-11-08 | 11.11 | $11.24 | 104634 |
| 2022-11-07 | 11.09 | $11.17 | 75100 |
| 2022-11-04 | 11.08 | $11.08 | 75400 |
| 2022-11-03 | 11.09 | $10.98 | 89200 |
| 2022-11-02 | 11.10 | $11.09 | 108026 |
| 2022-11-01 | 11.10 | $11.18 | 121800 |
| 2022-10-31 | 11.09 | $11.08 | 154147 |
| 2022-10-28 | 11.09 | $11.00 | 139425 |
| 2022-10-27 | 11.10 | $10.96 | 40300 |
| 2022-10-26 | 11.11 | $10.96 | 64025 |
| 2022-10-25 | 11.13 | $10.94 | 67229 |
| 2022-10-24 | 11.15 | $10.79 | 54635 |
| 2022-10-21 | 11.19 | $10.84 | 91600 |
| 2022-10-20 | 11.22 | $10.77 | 60900 |
| 2022-10-19 | 11.27 | $10.83 | 47600 |
| 2022-10-18 | 11.32 | $10.95 | 93739 |
| 2022-10-17 | 11.36 | $10.79 | 94611 |
| 2022-10-14 | 11.41 | $10.65 | 153700 |
| 2022-10-13 | 11.50 | $10.82 | 113237 |
| 2022-10-12 | 11.57 | $11.07 | 82100 |
| 2022-10-11 | 11.62 | $11.24 | 73318 |
| 2022-10-10 | 11.66 | $11.22 | 64042 |
| 2022-10-07 | 11.70 | $11.39 | 66928 |
| 2022-10-06 | 11.74 | $11.59 | 40500 |
| 2022-10-05 | 11.75 | $11.61 | 58600 |
| 2022-10-04 | 11.77 | $11.72 | 54148 |
| 2022-10-03 | 11.77 | $11.48 | 98200 |
| 2022-09-30 | 11.80 | $11.44 | 95100 |
| 2022-09-29 | 11.84 | $11.40 | 177036 |
| 2022-09-28 | 11.89 | $11.70 | 129820 |
| 2022-09-27 | 11.91 | $11.19 | 64235 |
| 2022-09-26 | 11.99 | $11.19 | 106540 |
| 2022-09-23 | 12.07 | $11.45 | 70949 |
| 2022-09-22 | 12.13 | $11.70 | 58715 |
| 2022-09-21 | 12.18 | $11.77 | 56600 |
| 2022-09-20 | 12.22 | $11.76 | 24000 |
| 2022-09-19 | 12.27 | $11.94 | 63820 |
| 2022-09-16 | 12.31 | $12.09 | 173200 |
| 2022-09-15 | 12.33 | $11.99 | 28200 |
| 2022-09-14 | 12.36 | $12.13 | 44100 |
| 2022-09-13 | 12.39 | $12.08 | 58800 |
| 2022-09-12 | 12.42 | $12.31 | 47900 |
| 2022-09-09 | 12.43 | $12.42 | 169209 |
| 2022-09-08 | 12.44 | $12.19 | 38136 |
| 2022-09-07 | 12.46 | $12.20 | 46427 |
| 2022-09-06 | 12.49 | $12.17 | 46073 |
| 2022-09-02 | 12.52 | $12.24 | 52800 |
| 2022-09-01 | 12.55 | $12.23 | 70605 |
| 2022-08-31 | 12.59 | $12.35 | 131600 |
| 2022-08-30 | 12.61 | $12.46 | 68700 |
| 2022-08-29 | 12.63 | $12.63 | 47100 |
| 2022-08-26 | 12.63 | $12.61 | 17306 |
| 2022-08-25 | 12.63 | $12.78 | 31839 |
| 2022-08-24 | 12.61 | $12.73 | 26100 |
| 2022-08-23 | 12.60 | $12.66 | 56926 |
| 2022-08-22 | 12.59 | $12.64 | 55820 |
| 2022-08-19 | 12.59 | $12.80 | 98200 |
| 2022-08-18 | 12.57 | $12.87 | 38400 |
| 2022-08-17 | 12.53 | $12.88 | 97518 |
| 2022-08-16 | 12.50 | $12.94 | 40200 |
| 2022-08-15 | 12.45 | $12.92 | 70100 |
| 2022-08-12 | 12.40 | $12.87 | 73200 |
| 2022-08-11 | 12.35 | $12.84 | 76600 |
| 2022-08-10 | 12.30 | $12.87 | 83126 |
| 2022-08-09 | 12.24 | $12.67 | 71010 |
| 2022-08-08 | 12.20 | $12.60 | 61147 |
| 2022-08-05 | 12.15 | $12.56 | 88320 |
| 2022-08-04 | 12.11 | $12.57 | 90700 |
| 2022-08-03 | 12.06 | $12.52 | 45300 |
| 2022-08-02 | 12.01 | $12.34 | 69408 |
| 2022-08-01 | 11.98 | $12.29 | 193400 |
| 2022-07-29 | 11.95 | $12.22 | 157600 |
| 2022-07-28 | 11.92 | $12.15 | 108745 |
| 2022-07-27 | 11.89 | $12.15 | 103303 |
| 2022-07-26 | 11.87 | $12.02 | 89500 |
| 2022-07-25 | 11.85 | $12.12 | 61000 |
| 2022-07-22 | 11.82 | $12.02 | 121332 |
| 2022-07-21 | 11.80 | $12.03 | 87000 |
| 2022-07-20 | 11.78 | $11.80 | 113937 |
| 2022-07-19 | 11.77 | $11.69 | 63646 |
| 2022-07-18 | 11.78 | $11.50 | 86900 |
| 2022-07-15 | 11.81 | $11.62 | 58313 |
| 2022-07-14 | 11.83 | $11.61 | 56836 |
| 2022-07-13 | 11.86 | $11.71 | 66135 |
| 2022-07-12 | 11.87 | $11.73 | 112500 |
| 2022-07-11 | 11.89 | $11.65 | 100941 |
| 2022-07-08 | 11.91 | $11.74 | 70015 |
| 2022-07-07 | 11.93 | $11.79 | 143200 |
| 2022-07-06 | 11.94 | $11.66 | 82700 |
| 2022-07-05 | 11.97 | $11.63 | 96700 |
| 2022-07-01 | 12.01 | $11.73 | 119502 |
| 2022-06-30 | 12.04 | $11.64 | 115417 |
| 2022-06-29 | 12.08 | $11.57 | 297408 |
| 2022-06-28 | 12.13 | $11.78 | 67418 |
| 2022-06-27 | 12.17 | $11.79 | 60200 |
| 2022-06-24 | 12.21 | $11.77 | 110539 |
| 2022-06-23 | 12.26 | $11.73 | 45600 |
| 2022-06-22 | 12.31 | $11.70 | 61000 |
| 2022-06-21 | 12.38 | $11.74 | 102200 |
| 2022-06-17 | 12.45 | $11.68 | 76471 |
| 2022-06-16 | 12.53 | $11.69 | 155912 |
| 2022-06-15 | 12.62 | $11.99 | 82600 |
| 2022-06-14 | 12.68 | $11.89 | 128900 |
| 2022-06-13 | 12.76 | $11.87 | 324930 |
| 2022-06-10 | 12.86 | $12.49 | 89323 |
| 2022-06-09 | 12.90 | $12.71 | 60900 |
| 2022-06-08 | 12.92 | $12.95 | 56700 |
| 2022-06-07 | 12.91 | $13.07 | 71000 |
| 2022-06-06 | 12.90 | $12.96 | 40100 |
| 2022-06-03 | 12.89 | $12.97 | 92127 |
| 2022-06-02 | 12.88 | $13.04 | 61512 |
| 2022-06-01 | 12.87 | $12.96 | 49832 |
| 2022-05-31 | 12.86 | $12.97 | 85819 |
| 2022-05-27 | 12.84 | $13.00 | 101300 |
| 2022-05-26 | 12.83 | $12.67 | 154335 |
| 2022-05-25 | 12.85 | $12.46 | 137425 |
| 2022-05-24 | 12.89 | $12.38 | 100300 |
| 2022-05-23 | 12.94 | $12.43 | 54800 |
| 2022-05-20 | 12.99 | $12.35 | 58733 |
| 2022-05-19 | 13.06 | $12.43 | 74300 |
| 2022-05-18 | 13.13 | $12.45 | 68022 |
| 2022-05-17 | 13.20 | $12.55 | 89200 |
| 2022-05-16 | 13.27 | $12.43 | 64410 |
| 2022-05-13 | 13.35 | $12.46 | 108219 |
| 2022-05-12 | 13.45 | $12.49 | 162700 |
| 2022-05-11 | 13.55 | $12.78 | 99004 |
| 2022-05-10 | 13.63 | $12.91 | 76807 |
| 2022-05-09 | 13.71 | $12.90 | 113635 |
| 2022-05-06 | 13.79 | $13.22 | 61000 |
| 2022-05-05 | 13.85 | $13.29 | 75200 |
| 2022-05-04 | 13.91 | $13.66 | 91009 |
| 2022-05-03 | 13.94 | $13.48 | 74526 |
| 2022-05-02 | 13.98 | $13.48 | 60800 |
| 2022-04-29 | 14.04 | $13.58 | 68205 |
| 2022-04-28 | 14.08 | $13.77 | 21840 |
| 2022-04-27 | 14.12 | $13.69 | 76000 |
| 2022-04-26 | 14.16 | $13.74 | 42300 |
| 2022-04-25 | 14.21 | $13.86 | 45500 |
| 2022-04-22 | 14.24 | $13.88 | 65600 |
| 2022-04-21 | 14.28 | $13.98 | 75000 |
| 2022-04-20 | 14.31 | $14.03 | 64042 |
| 2022-04-19 | 14.34 | $13.93 | 156700 |
| 2022-04-18 | 14.39 | $14.09 | 78300 |
| 2022-04-14 | 14.42 | $14.28 | 76200 |
| 2022-04-13 | 14.43 | $14.47 | 100444 |
| 2022-04-12 | 14.43 | $14.37 | 45018 |
| 2022-04-11 | 14.44 | $14.28 | 68409 |
| 2022-04-08 | 14.45 | $14.43 | 55342 |
| 2022-04-07 | 14.45 | $14.54 | 23400 |
| 2022-04-06 | 14.44 | $14.50 | 39300 |
| 2022-04-05 | 14.44 | $14.63 | 63945 |
| 2022-04-04 | 14.42 | $14.76 | 78400 |
| 2022-04-01 | 14.38 | $14.59 | 55100 |
| 2022-03-31 | 14.36 | $14.43 | 67300 |
| 2022-03-30 | 14.35 | $14.29 | 93200 |
| 2022-03-29 | 14.36 | $14.33 | 215100 |
| 2022-03-28 | 14.36 | $14.02 | 101305 |
| 2022-03-25 | 14.40 | $13.92 | 83100 |
| 2022-03-24 | 14.45 | $14.13 | 54800 |
| 2022-03-23 | 14.48 | $14.13 | 36401 |
| 2022-03-22 | 14.52 | $14.17 | 124428 |
| 2022-03-21 | 14.56 | $14.22 | 63300 |
| 2022-03-18 | 14.59 | $14.38 | 63100 |
| 2022-03-17 | 14.62 | $14.33 | 90400 |
| 2022-03-16 | 14.65 | $14.04 | 125123 |
| 2022-03-15 | 14.71 | $13.79 | 86600 |
| 2022-03-14 | 14.81 | $13.69 | 201800 |
| 2022-03-11 | 14.93 | $14.20 | 57006 |
| 2022-03-10 | 15.00 | $14.41 | 39300 |
| 2022-03-09 | 15.06 | $14.68 | 38723 |
| 2022-03-08 | 15.10 | $14.60 | 44000 |
| 2022-03-07 | 15.16 | $14.69 | 76137 |
| 2022-03-04 | 15.21 | $15.01 | 63200 |
| 2022-03-03 | 15.23 | $15.15 | 31006 |
| 2022-03-02 | 15.23 | $15.15 | 45000 |
| 2022-03-01 | 15.24 | $15.03 | 84100 |
| 2022-02-28 | 15.27 | $15.00 | 74530 |
| 2022-02-25 | 15.29 | $14.90 | 48420 |
| 2022-02-24 | 15.34 | $14.72 | 83600 |
| 2022-02-23 | 15.40 | $14.74 | 61500 |
| 2022-02-22 | 15.47 | $14.81 | 79723 |
| 2022-02-18 | 15.54 | $15.02 | 31915 |
| 2022-02-17 | 15.59 | $15.04 | 54805 |
| 2022-02-16 | 15.65 | $15.11 | 86000 |
| 2022-02-15 | 15.71 | $15.11 | 56437 |
| 2022-02-14 | 15.77 | $15.01 | 86449 |
| 2022-02-11 | 15.85 | $15.19 | 53637 |
| 2022-02-10 | 15.92 | $15.43 | 69700 |
| 2022-02-09 | 15.98 | $15.79 | 44543 |
| 2022-02-08 | 15.99 | $15.74 | 29600 |
| 2022-02-07 | 16.02 | $15.82 | 54000 |
| 2022-02-04 | 16.04 | $15.74 | 31000 |
| 2022-02-03 | 16.07 | $15.78 | 35100 |
| 2022-02-02 | 16.11 | $15.90 | 29800 |
| 2022-02-01 | 16.13 | $16.01 | 42807 |
| 2022-01-31 | 16.14 | $15.82 | 65400 |
| 2022-01-28 | 16.17 | $15.73 | 36139 |
| 2022-01-27 | 16.22 | $15.71 | 38810 |
| 2022-01-26 | 16.27 | $15.69 | 54114 |
| 2022-01-25 | 16.33 | $15.62 | 69300 |
| 2022-01-24 | 16.41 | $15.79 | 165700 |
| 2022-01-21 | 16.47 | $16.10 | 81400 |
| 2022-01-20 | 16.51 | $16.37 | 65300 |
| 2022-01-19 | 16.53 | $16.45 | 63200 |
| 2022-01-18 | 16.54 | $16.47 | 53347 |
| 2022-01-14 | 16.54 | $16.59 | 64700 |
| 2022-01-13 | 16.54 | $16.66 | 46042 |
| 2022-01-12 | 16.53 | $16.86 | 68800 |
| 2022-01-11 | 16.49 | $16.76 | 41700 |
| 2022-01-10 | 16.46 | $16.74 | 65500 |
| 2022-01-07 | 16.44 | $16.77 | 85230 |
| 2022-01-06 | 16.40 | $16.74 | 79200 |
| 2022-01-05 | 16.36 | $16.70 | 104300 |
| 2022-01-04 | 16.33 | $16.82 | 82400 |
| 2022-01-03 | 16.28 | $16.70 | 127139 |
| 2021-12-31 | 16.23 | $16.92 | 289900 |
| 2021-12-30 | 16.16 | $16.47 | 58415 |
| 2021-12-29 | 16.13 | $16.27 | 57800 |
| 2021-12-28 | 16.11 | $16.36 | 69300 |
| 2021-12-27 | 16.09 | $16.29 | 42900 |
| 2021-12-23 | 16.07 | $16.12 | 86132 |
| 2021-12-22 | 16.06 | $15.97 | 67837 |
| 2021-12-21 | 16.07 | $15.89 | 117000 |
| 2021-12-20 | 16.09 | $15.70 | 75800 |
| 2021-12-17 | 16.13 | $15.75 | 41600 |
| 2021-12-16 | 16.17 | $15.82 | 98336 |
| 2021-12-15 | 16.21 | $15.90 | 47600 |
| 2021-12-14 | 16.24 | $15.86 | 67906 |
| 2021-12-13 | 16.28 | $15.91 | 87231 |
| 2021-12-10 | 16.32 | $15.94 | 123119 |
| 2021-12-09 | 16.36 | $16.11 | 37916 |
| 2021-12-08 | 16.38 | $16.28 | 38717 |
| 2021-12-07 | 16.39 | $16.35 | 58000 |
| 2021-12-06 | 16.40 | $16.28 | 38240 |
| 2021-12-03 | 16.41 | $16.10 | 47343 |
| 2021-12-02 | 16.44 | $16.22 | 56000 |
| 2021-12-01 | 16.47 | $16.13 | 82538 |
| 2021-11-30 | 16.50 | $16.24 | 43033 |
| 2021-11-29 | 16.53 | $16.24 | 62700 |
| 2021-11-26 | 16.56 | $16.20 | 33000 |
| 2021-11-24 | 16.60 | $16.33 | 95300 |
| 2021-11-23 | 16.63 | $16.32 | 55500 |
| 2021-11-22 | 16.66 | $16.48 | 89924 |
| 2021-11-19 | 16.68 | $16.55 | 31900 |
| 2021-11-18 | 16.69 | $16.58 | 38503 |
| 2021-11-17 | 16.70 | $16.61 | 34432 |
| 2021-11-16 | 16.71 | $16.68 | 54420 |
| 2021-11-15 | 16.72 | $16.65 | 74200 |
| 2021-11-12 | 16.72 | $16.85 | 31920 |
| 2021-11-11 | 16.71 | $16.91 | 55600 |
| 2021-11-10 | 16.69 | $16.76 | 47600 |
| 2021-11-09 | 16.68 | $16.92 | 84236 |
| 2021-11-08 | 16.66 | $16.90 | 48200 |
| 2021-11-05 | 16.63 | $16.80 | 61000 |
| 2021-11-04 | 16.61 | $16.79 | 42600 |
| 2021-11-03 | 16.59 | $16.78 | 52600 |
| 2021-11-02 | 16.57 | $16.68 | 74816 |
| 2021-11-01 | 16.56 | $16.65 | 50300 |
| 2021-10-29 | 16.55 | $16.67 | 39031 |
| 2021-10-28 | 16.54 | $16.73 | 43243 |
| 2021-10-27 | 16.52 | $16.72 | 45531 |
| 2021-10-26 | 16.50 | $16.57 | 21500 |
| 2021-10-25 | 16.49 | $16.45 | 28512 |
| 2021-10-22 | 16.50 | $16.63 | 55600 |
| 2021-10-21 | 16.48 | $16.57 | 40903 |
| 2021-10-20 | 16.47 | $16.51 | 38111 |
| 2021-10-19 | 16.47 | $16.51 | 18210 |
| 2021-10-18 | 16.47 | $16.44 | 57839 |
| 2021-10-15 | 16.47 | $16.47 | 46428 |
| 2021-10-14 | 16.47 | $16.56 | 31400 |
| 2021-10-13 | 16.46 | $16.55 | 44700 |
| 2021-10-12 | 16.45 | $16.55 | 58700 |
| 2021-10-11 | 16.44 | $16.63 | 69433 |
| 2021-10-08 | 16.42 | $16.58 | 42208 |
| 2021-10-07 | 16.40 | $16.51 | 42500 |
| 2021-10-06 | 16.39 | $16.48 | 35300 |
| 2021-10-05 | 16.38 | $16.45 | 30412 |
| 2021-10-04 | 16.37 | $16.35 | 23300 |
| 2021-10-01 | 16.37 | $16.27 | 52012 |
| 2021-09-30 | 16.39 | $16.38 | 53400 |
| 2021-09-29 | 16.39 | $16.31 | 44228 |
| 2021-09-28 | 16.39 | $16.18 | 78547 |
| 2021-09-27 | 16.42 | $16.27 | 52510 |
| 2021-09-24 | 16.43 | $16.29 | 55806 |
| 2021-09-23 | 16.45 | $16.31 | 43000 |
| 2021-09-22 | 16.46 | $16.33 | 78100 |
| 2021-09-21 | 16.47 | $16.32 | 50436 |
| 2021-09-20 | 16.49 | $16.24 | 64934 |
| 2021-09-17 | 16.52 | $16.43 | 37924 |
| 2021-09-16 | 16.53 | $16.45 | 120438 |
| 2021-09-15 | 16.53 | $16.50 | 57643 |
| 2021-09-14 | 16.54 | $16.53 | 74500 |
| 2021-09-13 | 16.54 | $16.66 | 46000 |
| 2021-09-10 | 16.53 | $16.70 | 59207 |
| 2021-09-09 | 16.51 | $16.61 | 55438 |
| 2021-09-08 | 16.50 | $16.65 | 81500 |
| 2021-09-07 | 16.48 | $16.69 | 55200 |
| 2021-09-03 | 16.46 | $16.60 | 33100 |
| 2021-09-02 | 16.44 | $16.61 | 29800 |
| 2021-09-01 | 16.43 | $16.66 | 46023 |
| 2021-08-31 | 16.40 | $16.61 | 68900 |
| 2021-08-30 | 16.38 | $16.50 | 30500 |
| 2021-08-27 | 16.37 | $16.43 | 43900 |
| 2021-08-26 | 16.36 | $16.32 | 34500 |
| 2021-08-25 | 16.37 | $16.33 | 34813 |
| 2021-08-24 | 16.37 | $16.33 | 34900 |
| 2021-08-23 | 16.37 | $16.29 | 25121 |
| 2021-08-20 | 16.38 | $16.27 | 22600 |
| 2021-08-19 | 16.39 | $16.26 | 54847 |
| 2021-08-18 | 16.41 | $16.39 | 35700 |
| 2021-08-17 | 16.41 | $16.44 | 54633 |
| 2021-08-16 | 16.41 | $16.48 | 39300 |
| 2021-08-13 | 16.40 | $16.41 | 38925 |
| 2021-08-12 | 16.40 | $16.33 | 45900 |
| 2021-08-11 | 16.41 | $16.41 | 40600 |
| 2021-08-10 | 16.41 | $16.44 | 35300 |
| 2021-08-09 | 16.40 | $16.48 | 67700 |
| 2021-08-06 | 16.39 | $16.52 | 27900 |
| 2021-08-05 | 16.38 | $16.45 | 38500 |
| 2021-08-04 | 16.37 | $16.54 | 106849 |
| 2021-08-03 | 16.35 | $16.50 | 51818 |
| 2021-08-02 | 16.34 | $16.27 | 108108 |
| 2021-07-30 | 16.35 | $16.31 | 62846 |
| 2021-07-29 | 16.35 | $16.27 | 58906 |
| 2021-07-28 | 16.36 | $16.26 | 52420 |
| 2021-07-27 | 16.37 | $16.21 | 43415 |
| 2021-07-26 | 16.39 | $16.21 | 88200 |
| 2021-07-23 | 16.41 | $16.27 | 63700 |
| 2021-07-22 | 16.42 | $16.24 | 81400 |
| 2021-07-21 | 16.44 | $16.25 | 43821 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.28
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.62
Average
12.84
Maximum
16.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.28 | $11.15 | 326400 |
| 2026-07-16 | 11.30 | $11.22 | 147900 |
| 2026-07-15 | 11.30 | $11.22 | 152047 |
| 2026-07-14 | 11.31 | $11.26 | 221000 |
| 2026-07-13 | 11.31 | $11.24 | 241641 |
| 2026-07-10 | 11.31 | $11.35 | 225400 |
| 2026-07-09 | 11.30 | $11.43 | 180910 |
| 2026-07-08 | 11.29 | $11.38 | 121100 |
| 2026-07-07 | 11.27 | $11.38 | 165848 |
| 2026-07-06 | 11.26 | $11.40 | 113000 |
| 2026-07-02 | 11.25 | $11.36 | 174238 |
| 2026-07-01 | 11.24 | $11.35 | 284133 |
| 2026-06-30 | 11.23 | $11.26 | 177902 |
| 2026-06-29 | 11.23 | $11.29 | 242706 |
| 2026-06-26 | 11.22 | $11.20 | 142427 |
| 2026-06-25 | 11.23 | $11.27 | 219633 |
| 2026-06-24 | 11.23 | $11.17 | 137447 |
| 2026-06-23 | 11.24 | $11.15 | 59000 |
| 2026-06-22 | 11.25 | $11.18 | 156400 |
| 2026-06-18 | 11.26 | $11.21 | 212237 |
| 2026-06-17 | 11.26 | $11.18 | 116200 |
| 2026-06-16 | 11.27 | $11.23 | 237900 |
| 2026-06-15 | 11.28 | $11.17 | 123721 |
| 2026-06-12 | 11.29 | $11.17 | 135021 |
| 2026-06-11 | 11.29 | $11.30 | 198400 |
| 2026-06-10 | 11.29 | $11.25 | 102200 |
| 2026-06-09 | 11.29 | $11.31 | 121500 |
| 2026-06-08 | 11.29 | $11.31 | 89948 |
| 2026-06-05 | 11.28 | $11.26 | 121500 |
| 2026-06-04 | 11.28 | $11.37 | 103500 |
| 2026-06-03 | 11.27 | $11.29 | 201300 |
| 2026-06-02 | 11.26 | $11.33 | 142152 |
| 2026-06-01 | 11.26 | $11.36 | 152108 |
| 2026-05-29 | 11.24 | $11.31 | 218500 |
| 2026-05-28 | 11.24 | $11.39 | 136800 |
| 2026-05-27 | 11.22 | $11.30 | 131800 |
| 2026-05-26 | 11.22 | $11.31 | 154415 |
| 2026-05-22 | 11.21 | $11.25 | 101224 |
| 2026-05-21 | 11.21 | $11.26 | 59240 |
| 2026-05-20 | 11.20 | $11.19 | 157903 |
| 2026-05-19 | 11.21 | $11.06 | 274518 |
| 2026-05-18 | 11.22 | $11.10 | 168604 |
| 2026-05-15 | 11.23 | $11.17 | 143300 |
| 2026-05-14 | 11.24 | $11.23 | 123218 |
| 2026-05-13 | 11.24 | $11.21 | 175800 |
| 2026-05-12 | 11.24 | $11.12 | 118325 |
| 2026-05-11 | 11.24 | $11.16 | 273357 |
| 2026-05-08 | 11.25 | $11.23 | 328410 |
| 2026-05-07 | 11.25 | $11.37 | 170828 |
| 2026-05-06 | 11.23 | $11.37 | 262900 |
| 2026-05-05 | 11.21 | $11.28 | 183206 |
| 2026-05-04 | 11.20 | $11.29 | 247000 |
| 2026-05-01 | 11.18 | $11.31 | 228300 |
| 2026-04-30 | 11.16 | $11.34 | 229300 |
| 2026-04-29 | 11.14 | $11.21 | 197200 |
| 2026-04-28 | 11.13 | $11.16 | 96603 |
| 2026-04-27 | 11.12 | $11.23 | 176917 |
| 2026-04-24 | 11.10 | $11.18 | 102000 |
| 2026-04-23 | 11.08 | $11.11 | 105316 |
| 2026-04-22 | 11.07 | $11.18 | 166648 |
| 2026-04-21 | 11.05 | $11.10 | 109500 |
| 2026-04-20 | 11.04 | $11.18 | 129902 |
| 2026-04-17 | 11.02 | $11.18 | 167200 |
| 2026-04-16 | 10.99 | $11.11 | 85763 |
| 2026-04-15 | 10.98 | $11.12 | 207210 |
| 2026-04-14 | 10.96 | $11.13 | 159636 |
| 2026-04-13 | 10.93 | $11.01 | 253400 |
| 2026-04-10 | 10.92 | $10.93 | 317212 |
| 2026-04-09 | 10.92 | $11.19 | 166198 |
| 2026-04-08 | 10.89 | $11.13 | 272300 |
| 2026-04-07 | 10.87 | $10.96 | 180000 |
| 2026-04-06 | 10.87 | $10.93 | 201900 |
| 2026-04-02 | 10.86 | $10.82 | 434200 |
| 2026-04-01 | 10.88 | $10.98 | 143800 |
| 2026-03-31 | 10.87 | $11.00 | 247614 |
| 2026-03-30 | 10.87 | $10.66 | 357436 |
| 2026-03-27 | 10.91 | $10.72 | 361513 |
| 2026-03-26 | 10.94 | $10.78 | 247019 |
| 2026-03-25 | 10.97 | $10.94 | 242828 |
| 2026-03-24 | 10.99 | $10.82 | 213605 |
| 2026-03-23 | 11.02 | $10.82 | 221800 |
| 2026-03-20 | 11.06 | $10.71 | 377300 |
| 2026-03-19 | 11.11 | $10.82 | 159362 |
| 2026-03-18 | 11.15 | $10.94 | 233195 |
| 2026-03-17 | 11.19 | $11.00 | 210600 |
| 2026-03-16 | 11.22 | $10.94 | 209552 |
| 2026-03-13 | 11.26 | $10.82 | 959347 |
| 2026-03-12 | 11.32 | $11.02 | 351000 |
| 2026-03-11 | 11.36 | $11.12 | 258358 |
| 2026-03-10 | 11.39 | $11.18 | 315707 |
| 2026-03-09 | 11.43 | $11.04 | 786800 |
| 2026-03-06 | 11.48 | $11.19 | 1.0M |
| 2026-03-05 | 11.51 | $11.35 | 186841 |
| 2026-03-04 | 11.54 | $11.43 | 290700 |
| 2026-03-03 | 11.56 | $11.42 | 465600 |
| 2026-03-02 | 11.58 | $11.44 | 224900 |
| 2026-02-27 | 11.60 | $11.47 | 266226 |
| 2026-02-26 | 11.61 | $11.53 | 160846 |
| 2026-02-25 | 11.62 | $11.54 | 119300 |
| 2026-02-24 | 11.63 | $11.47 | 137600 |
| 2026-02-23 | 11.65 | $11.47 | 279728 |
| 2026-02-20 | 11.67 | $11.55 | 278860 |
| 2026-02-19 | 11.68 | $11.58 | 191200 |
| 2026-02-18 | 11.69 | $11.56 | 416244 |
| 2026-02-17 | 11.69 | $11.60 | 819042 |
| 2026-02-13 | 11.70 | $11.70 | 158610 |
| 2026-02-12 | 11.69 | $11.79 | 147093 |
| 2026-02-11 | 11.68 | $11.81 | 118500 |
| 2026-02-10 | 11.67 | $11.79 | 214543 |
| 2026-02-09 | 11.65 | $11.79 | 279619 |
| 2026-02-06 | 11.64 | $11.71 | 165450 |
| 2026-02-05 | 11.63 | $11.72 | 254028 |
| 2026-02-04 | 11.62 | $11.71 | 284000 |
| 2026-02-03 | 11.61 | $11.71 | 265700 |
| 2026-02-02 | 11.60 | $11.69 | 276530 |
| 2026-01-30 | 11.60 | $11.59 | 292127 |
| 2026-01-29 | 11.60 | $11.56 | 286238 |
| 2026-01-28 | 11.60 | $11.56 | 244028 |
| 2026-01-27 | 11.61 | $11.53 | 254400 |
| 2026-01-26 | 11.62 | $11.57 | 191745 |
| 2026-01-23 | 11.63 | $11.60 | 144516 |
| 2026-01-22 | 11.63 | $11.63 | 277599 |
| 2026-01-21 | 11.63 | $11.55 | 266900 |
| 2026-01-20 | 11.64 | $11.44 | 337943 |
| 2026-01-16 | 11.65 | $11.58 | 672600 |
| 2026-01-15 | 11.66 | $11.65 | 330704 |
| 2026-01-14 | 11.65 | $11.73 | 242500 |
| 2026-01-13 | 11.64 | $11.72 | 168500 |
| 2026-01-12 | 11.63 | $11.72 | 297000 |
| 2026-01-09 | 11.62 | $11.72 | 267634 |
| 2026-01-08 | 11.61 | $11.71 | 190357 |
| 2026-01-07 | 11.60 | $11.64 | 153400 |
| 2026-01-06 | 11.60 | $11.65 | 261400 |
| 2026-01-05 | 11.60 | $11.60 | 249652 |
| 2026-01-02 | 11.60 | $11.58 | 261321 |
| 2025-12-31 | 11.61 | $11.59 | 485316 |
| 2025-12-30 | 11.61 | $11.60 | 386000 |
| 2025-12-29 | 11.62 | $11.61 | 304937 |
| 2025-12-26 | 11.62 | $11.68 | 272204 |
| 2025-12-24 | 11.62 | $11.62 | 275400 |
| 2025-12-23 | 11.62 | $11.58 | 312537 |
| 2025-12-22 | 11.63 | $11.58 | 254443 |
| 2025-12-19 | 11.63 | $11.51 | 700700 |
| 2025-12-18 | 11.64 | $11.44 | 896419 |
| 2025-12-17 | 11.66 | $11.54 | 348010 |
| 2025-12-16 | 11.67 | $11.63 | 283600 |
| 2025-12-15 | 11.67 | $11.59 | 391508 |
| 2025-12-12 | 11.68 | $11.59 | 416014 |
| 2025-12-11 | 11.68 | $11.72 | 372637 |
| 2025-12-10 | 11.68 | $11.80 | 172915 |
| 2025-12-09 | 11.67 | $11.82 | 268810 |
| 2025-12-08 | 11.66 | $11.78 | 244603 |
| 2025-12-05 | 11.65 | $11.70 | 173646 |
| 2025-12-04 | 11.65 | $11.69 | 190675 |
| 2025-12-03 | 11.66 | $11.65 | 362000 |
| 2025-12-02 | 11.67 | $11.65 | 222741 |
| 2025-12-01 | 11.68 | $11.68 | 341856 |
| 2025-11-28 | 11.69 | $11.72 | 264500 |
| 2025-11-26 | 11.70 | $11.61 | 265516 |
| 2025-11-25 | 11.72 | $11.62 | 272704 |
| 2025-11-24 | 11.75 | $11.49 | 439900 |
| 2025-11-21 | 11.78 | $11.43 | 325834 |
| 2025-11-20 | 11.83 | $11.38 | 471719 |
| 2025-11-19 | 11.88 | $11.57 | 234124 |
| 2025-11-18 | 11.92 | $11.61 | 450648 |
| 2025-11-17 | 11.95 | $11.62 | 337400 |
| 2025-11-14 | 11.98 | $11.71 | 587600 |
| 2025-11-13 | 12.00 | $11.94 | 500930 |
| 2025-11-12 | 12.00 | $12.04 | 239400 |
| 2025-11-11 | 11.99 | $12.11 | 237337 |
| 2025-11-10 | 11.98 | $12.07 | 133600 |
| 2025-11-07 | 11.96 | $12.00 | 144802 |
| 2025-11-06 | 11.96 | $11.99 | 293400 |
| 2025-11-05 | 11.95 | $11.95 | 246900 |
| 2025-11-04 | 11.95 | $12.04 | 217610 |
| 2025-11-03 | 11.95 | $12.00 | 338633 |
| 2025-10-31 | 11.95 | $12.11 | 322600 |
| 2025-10-30 | 11.94 | $12.08 | 258088 |
| 2025-10-29 | 11.94 | $12.02 | 245700 |
| 2025-10-28 | 11.95 | $12.08 | 452100 |
| 2025-10-27 | 11.95 | $11.98 | 465645 |
| 2025-10-24 | 11.97 | $11.86 | 144800 |
| 2025-10-23 | 12.00 | $11.83 | 284949 |
| 2025-10-22 | 12.03 | $11.80 | 328329 |
| 2025-10-21 | 12.08 | $11.73 | 322300 |
| 2025-10-20 | 12.13 | $11.59 | 390804 |
| 2025-10-17 | 12.21 | $11.70 | 545513 |
| 2025-10-16 | 12.27 | $11.74 | 1.1M |
| 2025-10-15 | 12.34 | $11.99 | 381400 |
| 2025-10-14 | 12.39 | $12.01 | 494743 |
| 2025-10-13 | 12.44 | $12.05 | 747530 |
| 2025-10-10 | 12.49 | $12.04 | 1.1M |
| 2025-10-09 | 12.54 | $12.47 | 349438 |
| 2025-10-08 | 12.55 | $12.50 | 219449 |
| 2025-10-07 | 12.56 | $12.40 | 229122 |
| 2025-10-06 | 12.58 | $12.33 | 542848 |
| 2025-10-03 | 12.61 | $12.45 | 408345 |
| 2025-10-02 | 12.63 | $12.53 | 289314 |
| 2025-10-01 | 12.64 | $12.58 | 298400 |
| 2025-09-30 | 12.64 | $12.60 | 477825 |
| 2025-09-29 | 12.64 | $12.60 | 280800 |
| 2025-09-26 | 12.65 | $12.57 | 276224 |
| 2025-09-25 | 12.65 | $12.65 | 227306 |
| 2025-09-24 | 12.65 | $12.62 | 376304 |
| 2025-09-23 | 12.64 | $12.67 | 328900 |
| 2025-09-22 | 12.64 | $12.72 | 241500 |
| 2025-09-19 | 12.62 | $12.75 | 195827 |
| 2025-09-18 | 12.60 | $12.67 | 199637 |
| 2025-09-17 | 12.59 | $12.67 | 231600 |
| 2025-09-16 | 12.58 | $12.68 | 292900 |
| 2025-09-15 | 12.56 | $12.66 | 171138 |
| 2025-09-12 | 12.55 | $12.61 | 176702 |
| 2025-09-11 | 12.54 | $12.69 | 173616 |
| 2025-09-10 | 12.52 | $12.63 | 140300 |
| 2025-09-09 | 12.51 | $12.58 | 112705 |
| 2025-09-08 | 12.50 | $12.60 | 201000 |
| 2025-09-05 | 12.49 | $12.58 | 199449 |
| 2025-09-04 | 12.49 | $12.52 | 140845 |
| 2025-09-03 | 12.49 | $12.52 | 196600 |
| 2025-09-02 | 12.49 | $12.50 | 359400 |
| 2025-08-29 | 12.50 | $12.49 | 204400 |
| 2025-08-28 | 12.51 | $12.47 | 175919 |
| 2025-08-27 | 12.52 | $12.48 | 210700 |
| 2025-08-26 | 12.53 | $12.47 | 259300 |
| 2025-08-25 | 12.55 | $12.50 | 194749 |
| 2025-08-22 | 12.56 | $12.43 | 373700 |
| 2025-08-21 | 12.58 | $12.34 | 235800 |
| 2025-08-20 | 12.61 | $12.38 | 541400 |
| 2025-08-19 | 12.63 | $12.42 | 459507 |
| 2025-08-18 | 12.66 | $12.51 | 278500 |
| 2025-08-15 | 12.67 | $12.54 | 347600 |
| 2025-08-14 | 12.69 | $12.56 | 230417 |
| 2025-08-13 | 12.70 | $12.63 | 162418 |
| 2025-08-12 | 12.70 | $12.62 | 245553 |
| 2025-08-11 | 12.71 | $12.65 | 301400 |
| 2025-08-08 | 12.71 | $12.61 | 297200 |
| 2025-08-07 | 12.72 | $12.83 | 534132 |
| 2025-08-06 | 12.70 | $12.79 | 216200 |
| 2025-08-05 | 12.69 | $12.79 | 287800 |
| 2025-08-04 | 12.67 | $12.79 | 260183 |
| 2025-08-01 | 12.65 | $12.74 | 353206 |
| 2025-07-31 | 12.64 | $12.76 | 209644 |
| 2025-07-30 | 12.62 | $12.74 | 117900 |
| 2025-07-29 | 12.61 | $12.72 | 173600 |
| 2025-07-28 | 12.60 | $12.71 | 166509 |
| 2025-07-25 | 12.58 | $12.63 | 128400 |
| 2025-07-24 | 12.58 | $12.58 | 97712 |
| 2025-07-23 | 12.57 | $12.59 | 185800 |
| 2025-07-22 | 12.57 | $12.59 | 90113 |
| 2025-07-21 | 12.57 | $12.62 | 244500 |
| 2025-07-18 | 12.56 | $12.73 | 1.5M |
| 2025-07-17 | 12.53 | $12.64 | 709135 |
| 2025-07-16 | 12.52 | $12.56 | 484027 |
| 2025-07-15 | 12.51 | $12.48 | 206296 |
| 2025-07-14 | 12.50 | $12.48 | 313200 |
| 2025-07-11 | 12.50 | $12.47 | 236140 |
| 2025-07-10 | 12.50 | $12.61 | 249321 |
| 2025-07-09 | 12.48 | $12.59 | 385700 |
| 2025-07-08 | 12.46 | $12.52 | 248420 |
| 2025-07-07 | 12.45 | $12.53 | 165079 |
| 2025-07-03 | 12.43 | $12.56 | 181328 |
| 2025-07-02 | 12.41 | $12.56 | 235519 |
| 2025-07-01 | 12.39 | $12.54 | 348500 |
| 2025-06-30 | 12.37 | $12.56 | 254941 |
| 2025-06-27 | 12.34 | $12.53 | 300000 |
| 2025-06-26 | 12.32 | $12.52 | 153209 |
| 2025-06-25 | 12.29 | $12.46 | 196200 |
| 2025-06-24 | 12.27 | $12.39 | 126000 |
| 2025-06-23 | 12.25 | $12.32 | 116929 |
| 2025-06-20 | 12.24 | $12.30 | 203108 |
| 2025-06-18 | 12.22 | $12.27 | 122247 |
| 2025-06-17 | 12.21 | $12.23 | 177800 |
| 2025-06-16 | 12.20 | $12.27 | 196959 |
| 2025-06-13 | 12.19 | $12.23 | 140000 |
| 2025-06-12 | 12.18 | $12.41 | 233000 |
| 2025-06-11 | 12.15 | $12.32 | 223971 |
| 2025-06-10 | 12.13 | $12.28 | 153500 |
| 2025-06-09 | 12.11 | $12.26 | 232901 |
| 2025-06-06 | 12.10 | $12.18 | 199619 |
| 2025-06-05 | 12.09 | $12.18 | 143000 |
| 2025-06-04 | 12.08 | $12.18 | 170100 |
| 2025-06-03 | 12.07 | $12.19 | 172000 |
| 2025-06-02 | 12.05 | $12.18 | 271300 |
| 2025-05-30 | 12.04 | $12.14 | 221100 |
| 2025-05-29 | 12.03 | $12.10 | 226200 |
| 2025-05-28 | 12.02 | $11.99 | 160845 |
| 2025-05-27 | 12.02 | $12.00 | 200211 |
| 2025-05-23 | 12.02 | $11.90 | 221633 |
| 2025-05-22 | 12.03 | $11.91 | 197400 |
| 2025-05-21 | 12.03 | $11.88 | 214400 |
| 2025-05-20 | 12.04 | $12.08 | 132100 |
| 2025-05-19 | 12.03 | $12.07 | 140300 |
| 2025-05-16 | 12.01 | $12.11 | 176670 |
| 2025-05-15 | 11.99 | $12.19 | 223700 |
| 2025-05-14 | 11.95 | $12.12 | 116218 |
| 2025-05-13 | 11.92 | $12.13 | 167021 |
| 2025-05-12 | 11.89 | $12.08 | 267121 |
| 2025-05-09 | 11.85 | $12.06 | 195200 |
| 2025-05-08 | 11.81 | $12.11 | 236536 |
| 2025-05-07 | 11.77 | $12.04 | 199349 |
| 2025-05-06 | 11.73 | $11.94 | 145306 |
| 2025-05-05 | 11.69 | $11.93 | 167600 |
| 2025-05-02 | 11.66 | $11.90 | 206500 |
| 2025-05-01 | 11.62 | $11.85 | 193800 |
| 2025-04-30 | 11.59 | $11.85 | 238200 |
| 2025-04-29 | 11.57 | $11.89 | 134700 |
| 2025-04-28 | 11.54 | $11.80 | 124710 |
| 2025-04-25 | 11.52 | $11.78 | 146400 |
| 2025-04-24 | 11.51 | $11.77 | 125717 |
| 2025-04-23 | 11.50 | $11.58 | 122900 |
| 2025-04-22 | 11.51 | $11.46 | 132000 |
| 2025-04-21 | 11.54 | $11.36 | 130810 |
| 2025-04-17 | 11.58 | $11.45 | 236000 |
| 2025-04-16 | 11.62 | $11.40 | 185163 |
| 2025-04-15 | 11.67 | $11.44 | 124624 |
| 2025-04-14 | 11.71 | $11.35 | 205600 |
| 2025-04-11 | 11.77 | $11.28 | 352935 |
| 2025-04-10 | 11.84 | $11.31 | 193341 |
| 2025-04-09 | 11.91 | $11.70 | 289176 |
| 2025-04-08 | 11.95 | $11.14 | 333829 |
| 2025-04-07 | 12.05 | $10.99 | 436600 |
| 2025-04-04 | 12.16 | $11.30 | 774227 |
| 2025-04-03 | 12.25 | $12.01 | 276939 |
| 2025-04-02 | 12.28 | $12.22 | 208003 |
| 2025-04-01 | 12.28 | $12.20 | 210643 |
| 2025-03-31 | 12.29 | $12.29 | 248611 |
| 2025-03-28 | 12.29 | $12.32 | 163700 |
| 2025-03-27 | 12.29 | $12.33 | 164223 |
| 2025-03-26 | 12.29 | $12.33 | 129300 |
| 2025-03-25 | 12.29 | $12.36 | 215700 |
| 2025-03-24 | 12.29 | $12.34 | 201815 |
| 2025-03-21 | 12.29 | $12.33 | 104600 |
| 2025-03-20 | 12.29 | $12.32 | 236942 |
| 2025-03-19 | 12.30 | $12.26 | 169238 |
| 2025-03-18 | 12.31 | $12.18 | 194450 |
| 2025-03-17 | 12.34 | $12.16 | 203627 |
| 2025-03-14 | 12.37 | $12.20 | 253200 |
| 2025-03-13 | 12.39 | $12.24 | 237237 |
| 2025-03-12 | 12.42 | $12.29 | 174300 |
| 2025-03-11 | 12.45 | $12.21 | 226454 |
| 2025-03-10 | 12.48 | $12.25 | 389608 |
| 2025-03-07 | 12.51 | $12.34 | 302726 |
| 2025-03-06 | 12.54 | $12.37 | 236400 |
| 2025-03-05 | 12.57 | $12.38 | 322300 |
| 2025-03-04 | 12.60 | $12.42 | 387101 |
| 2025-03-03 | 12.63 | $12.41 | 388600 |
| 2025-02-28 | 12.65 | $12.44 | 381636 |
| 2025-02-27 | 12.68 | $12.42 | 320600 |
| 2025-02-26 | 12.71 | $12.56 | 448145 |
| 2025-02-25 | 12.73 | $12.58 | 438800 |
| 2025-02-24 | 12.74 | $12.68 | 634626 |
| 2025-02-21 | 12.75 | $12.64 | 266500 |
| 2025-02-20 | 12.76 | $12.68 | 339300 |
| 2025-02-19 | 12.77 | $12.69 | 249522 |
| 2025-02-18 | 12.79 | $12.68 | 403300 |
| 2025-02-14 | 12.80 | $12.72 | 273706 |
| 2025-02-13 | 12.81 | $12.76 | 130500 |
| 2025-02-12 | 12.83 | $12.88 | 134712 |
| 2025-02-11 | 12.83 | $12.87 | 247400 |
| 2025-02-10 | 12.83 | $12.86 | 200926 |
| 2025-02-07 | 12.84 | $12.76 | 372148 |
| 2025-02-06 | 12.87 | $12.79 | 182518 |
| 2025-02-05 | 12.89 | $12.95 | 273139 |
| 2025-02-04 | 12.90 | $12.86 | 227813 |
| 2025-02-03 | 12.93 | $12.71 | 196505 |
| 2025-01-31 | 12.97 | $12.63 | 360300 |
| 2025-01-30 | 13.02 | $12.63 | 418700 |
| 2025-01-29 | 13.07 | $12.67 | 310426 |
| 2025-01-28 | 13.13 | $12.75 | 332500 |
| 2025-01-27 | 13.18 | $12.70 | 385028 |
| 2025-01-24 | 13.23 | $12.96 | 224000 |
| 2025-01-23 | 13.26 | $12.99 | 229100 |
| 2025-01-22 | 13.29 | $13.06 | 166044 |
| 2025-01-21 | 13.31 | $13.12 | 157238 |
| 2025-01-17 | 13.33 | $13.02 | 239700 |
| 2025-01-16 | 13.35 | $13.13 | 231200 |
| 2025-01-15 | 13.37 | $13.34 | 175900 |
| 2025-01-14 | 13.37 | $13.32 | 67759 |
| 2025-01-13 | 13.37 | $13.37 | 102602 |
| 2025-01-10 | 13.36 | $13.48 | 120417 |
| 2025-01-08 | 13.35 | $13.60 | 91800 |
| 2025-01-07 | 13.33 | $13.57 | 99100 |
| 2025-01-06 | 13.31 | $13.53 | 208529 |
| 2025-01-03 | 13.29 | $13.44 | 158238 |
| 2025-01-02 | 13.28 | $13.43 | 102300 |
| 2024-12-31 | 13.27 | $13.38 | 107800 |
| 2024-12-30 | 13.27 | $13.30 | 100321 |
| 2024-12-27 | 13.28 | $13.20 | 139600 |
| 2024-12-26 | 13.30 | $13.27 | 140467 |
| 2024-12-24 | 13.31 | $13.10 | 63700 |
| 2024-12-23 | 13.34 | $13.13 | 147400 |
| 2024-12-20 | 13.36 | $13.03 | 154800 |
| 2024-12-19 | 13.40 | $13.03 | 121332 |
| 2024-12-18 | 13.44 | $13.06 | 237300 |
| 2024-12-17 | 13.48 | $13.20 | 128400 |
| 2024-12-16 | 13.51 | $13.31 | 164426 |
| 2024-12-13 | 13.52 | $13.41 | 115600 |
| 2024-12-12 | 13.52 | $13.60 | 90312 |
| 2024-12-11 | 13.51 | $13.62 | 61400 |
| 2024-12-10 | 13.49 | $13.58 | 85000 |
| 2024-12-09 | 13.48 | $13.62 | 88601 |
| 2024-12-06 | 13.47 | $13.66 | 67900 |
| 2024-12-05 | 13.45 | $13.70 | 152500 |
| 2024-12-04 | 13.43 | $13.54 | 138500 |
| 2024-12-03 | 13.42 | $13.59 | 92300 |
| 2024-12-02 | 13.41 | $13.45 | 235306 |
| 2024-11-29 | 13.42 | $13.39 | 147408 |
| 2024-11-27 | 13.43 | $13.37 | 113100 |
| 2024-11-26 | 13.45 | $13.28 | 108499 |
| 2024-11-25 | 13.48 | $13.38 | 185900 |
| 2024-11-22 | 13.50 | $13.30 | 192600 |
| 2024-11-21 | 13.54 | $13.43 | 94700 |
| 2024-11-20 | 13.56 | $13.44 | 78600 |
| 2024-11-19 | 13.59 | $13.41 | 120712 |
| 2024-11-18 | 13.62 | $13.31 | 129300 |
| 2024-11-15 | 13.67 | $13.18 | 251100 |
| 2024-11-14 | 13.73 | $13.28 | 128200 |
| 2024-11-13 | 13.79 | $13.30 | 580929 |
| 2024-11-12 | 13.86 | $13.68 | 127400 |
| 2024-11-11 | 13.89 | $13.77 | 85437 |
| 2024-11-08 | 13.92 | $13.78 | 126300 |
| 2024-11-07 | 13.95 | $13.79 | 147000 |
| 2024-11-06 | 13.99 | $13.68 | 376132 |
| 2024-11-05 | 14.04 | $13.75 | 98900 |
| 2024-11-04 | 14.09 | $13.82 | 151700 |
| 2024-11-01 | 14.15 | $13.88 | 136922 |
| 2024-10-31 | 14.19 | $13.95 | 103100 |
| 2024-10-30 | 14.24 | $14.02 | 212500 |
| 2024-10-29 | 14.28 | $13.95 | 123334 |
| 2024-10-28 | 14.34 | $13.87 | 148300 |
| 2024-10-25 | 14.40 | $13.91 | 256500 |
| 2024-10-24 | 14.47 | $14.01 | 223738 |
| 2024-10-23 | 14.53 | $14.07 | 119400 |
| 2024-10-22 | 14.59 | $14.17 | 174100 |
| 2024-10-21 | 14.64 | $14.18 | 246234 |
| 2024-10-18 | 14.69 | $14.29 | 233300 |
| 2024-10-17 | 14.73 | $14.50 | 105548 |
| 2024-10-16 | 14.76 | $14.56 | 106720 |
| 2024-10-15 | 14.78 | $14.54 | 137737 |
| 2024-10-14 | 14.80 | $14.58 | 143818 |
| 2024-10-11 | 14.81 | $14.72 | 206400 |
| 2024-10-10 | 14.82 | $15.00 | 472925 |
| 2024-10-09 | 14.79 | $15.04 | 353900 |
| 2024-10-08 | 14.76 | $14.98 | 127207 |
| 2024-10-07 | 14.73 | $14.90 | 193816 |
| 2024-10-04 | 14.71 | $14.77 | 91200 |
| 2024-10-03 | 14.70 | $14.71 | 65631 |
| 2024-10-02 | 14.69 | $14.71 | 58300 |
| 2024-10-01 | 14.69 | $14.70 | 75635 |
| 2024-09-30 | 14.68 | $14.76 | 118640 |
| 2024-09-27 | 14.67 | $14.79 | 64264 |
| 2024-09-26 | 14.65 | $14.73 | 45032 |
| 2024-09-25 | 14.64 | $14.71 | 85037 |
| 2024-09-24 | 14.63 | $14.80 | 93400 |
| 2024-09-23 | 14.61 | $14.73 | 79100 |
| 2024-09-20 | 14.59 | $14.78 | 76900 |
| 2024-09-19 | 14.57 | $14.72 | 168500 |
| 2024-09-18 | 14.55 | $14.58 | 186123 |
| 2024-09-17 | 14.54 | $14.47 | 121459 |
| 2024-09-16 | 14.54 | $14.52 | 107300 |
| 2024-09-13 | 14.54 | $14.50 | 60200 |
| 2024-09-12 | 14.53 | $14.60 | 145600 |
| 2024-09-11 | 14.52 | $14.68 | 225225 |
| 2024-09-10 | 14.49 | $14.60 | 187000 |
| 2024-09-09 | 14.47 | $14.66 | 76200 |
| 2024-09-06 | 14.44 | $14.55 | 114737 |
| 2024-09-05 | 14.42 | $14.58 | 72517 |
| 2024-09-04 | 14.39 | $14.51 | 92025 |
| 2024-09-03 | 14.37 | $14.42 | 181900 |
| 2024-08-30 | 14.35 | $14.61 | 169535 |
| 2024-08-29 | 14.32 | $14.62 | 137500 |
| 2024-08-28 | 14.28 | $14.47 | 74940 |
| 2024-08-27 | 14.26 | $14.50 | 141300 |
| 2024-08-26 | 14.23 | $14.40 | 50822 |
| 2024-08-23 | 14.20 | $14.38 | 63100 |
| 2024-08-22 | 14.18 | $14.25 | 49600 |
| 2024-08-21 | 14.17 | $14.34 | 79903 |
| 2024-08-20 | 14.15 | $14.23 | 76099 |
| 2024-08-19 | 14.14 | $14.30 | 83400 |
| 2024-08-16 | 14.12 | $14.23 | 77138 |
| 2024-08-15 | 14.11 | $14.24 | 57903 |
| 2024-08-14 | 14.09 | $14.14 | 69605 |
| 2024-08-13 | 14.09 | $14.10 | 67500 |
| 2024-08-12 | 14.08 | $14.07 | 59064 |
| 2024-08-09 | 14.08 | $14.04 | 56810 |
| 2024-08-08 | 14.08 | $14.09 | 141005 |
| 2024-08-07 | 14.08 | $14.03 | 186343 |
| 2024-08-06 | 14.08 | $14.10 | 209939 |
| 2024-08-05 | 14.07 | $13.89 | 144624 |
| 2024-08-02 | 14.09 | $14.17 | 148722 |
| 2024-08-01 | 14.07 | $14.32 | 125600 |
| 2024-07-31 | 14.04 | $14.38 | 144418 |
| 2024-07-30 | 14.00 | $14.19 | 123444 |
| 2024-07-29 | 13.97 | $14.07 | 74300 |
| 2024-07-26 | 13.95 | $14.06 | 52908 |
| 2024-07-25 | 13.94 | $13.96 | 123400 |
| 2024-07-24 | 13.93 | $13.91 | 111230 |
| 2024-07-23 | 13.92 | $14.04 | 112536 |
| 2024-07-22 | 13.90 | $14.03 | 107242 |
| 2024-07-19 | 13.87 | $13.94 | 458149 |
| 2024-07-18 | 13.86 | $13.79 | 169600 |
| 2024-07-17 | 13.86 | $13.94 | 145400 |
| 2024-07-16 | 13.84 | $14.02 | 162600 |
| 2024-07-15 | 13.81 | $14.09 | 142444 |
| 2024-07-12 | 13.77 | $14.01 | 140435 |
| 2024-07-11 | 13.74 | $14.04 | 138900 |
| 2024-07-10 | 13.70 | $14.04 | 140600 |
| 2024-07-09 | 13.67 | $13.89 | 115400 |
| 2024-07-08 | 13.64 | $13.77 | 111846 |
| 2024-07-05 | 13.62 | $13.70 | 78729 |
| 2024-07-03 | 13.61 | $13.66 | 109239 |
| 2024-07-02 | 13.61 | $13.68 | 177330 |
| 2024-07-01 | 13.60 | $13.60 | 194500 |
| 2024-06-28 | 13.59 | $13.70 | 95937 |
| 2024-06-27 | 13.58 | $13.67 | 106000 |
| 2024-06-26 | 13.57 | $13.65 | 112944 |
| 2024-06-25 | 13.55 | $13.52 | 134719 |
| 2024-06-24 | 13.55 | $13.50 | 74800 |
| 2024-06-21 | 13.55 | $13.52 | 83810 |
| 2024-06-20 | 13.55 | $13.59 | 102320 |
| 2024-06-18 | 13.54 | $13.60 | 92524 |
| 2024-06-17 | 13.52 | $13.62 | 148200 |
| 2024-06-14 | 13.51 | $13.59 | 61100 |
| 2024-06-13 | 13.50 | $13.69 | 137242 |
| 2024-06-12 | 13.47 | $13.61 | 68600 |
| 2024-06-11 | 13.46 | $13.56 | 62728 |
| 2024-06-10 | 13.45 | $13.56 | 58447 |
| 2024-06-07 | 13.43 | $13.58 | 55813 |
| 2024-06-06 | 13.42 | $13.54 | 64100 |
| 2024-06-05 | 13.40 | $13.56 | 151445 |
| 2024-06-04 | 13.39 | $13.43 | 135900 |
| 2024-06-03 | 13.39 | $13.45 | 103500 |
| 2024-05-31 | 13.38 | $13.37 | 90818 |
| 2024-05-30 | 13.39 | $13.30 | 110300 |
| 2024-05-29 | 13.39 | $13.17 | 128123 |
| 2024-05-28 | 13.42 | $13.30 | 113602 |
| 2024-05-24 | 13.43 | $13.40 | 104800 |
| 2024-05-23 | 13.43 | $13.39 | 75748 |
| 2024-05-22 | 13.43 | $13.46 | 37300 |
| 2024-05-21 | 13.42 | $13.46 | 163000 |
| 2024-05-20 | 13.41 | $13.48 | 51800 |
| 2024-05-17 | 13.40 | $13.44 | 48541 |
| 2024-05-16 | 13.40 | $13.46 | 71941 |
| 2024-05-15 | 13.39 | $13.52 | 94800 |
| 2024-05-14 | 13.37 | $13.42 | 75417 |
| 2024-05-13 | 13.36 | $13.40 | 48625 |
| 2024-05-10 | 13.35 | $13.38 | 71800 |
| 2024-05-09 | 13.34 | $13.32 | 81248 |
| 2024-05-08 | 13.34 | $13.42 | 119700 |
| 2024-05-07 | 13.33 | $13.44 | 134846 |
| 2024-05-06 | 13.31 | $13.50 | 163019 |
| 2024-05-03 | 13.29 | $13.43 | 104400 |
| 2024-05-02 | 13.28 | $13.30 | 89300 |
| 2024-05-01 | 13.28 | $13.31 | 163300 |
| 2024-04-30 | 13.27 | $13.31 | 110325 |
| 2024-04-29 | 13.27 | $13.34 | 65706 |
| 2024-04-26 | 13.27 | $13.32 | 89101 |
| 2024-04-25 | 13.27 | $13.21 | 199519 |
| 2024-04-24 | 13.28 | $13.30 | 202434 |
| 2024-04-23 | 13.29 | $13.34 | 115046 |
| 2024-04-22 | 13.29 | $13.39 | 95203 |
| 2024-04-19 | 13.28 | $13.32 | 142941 |
| 2024-04-18 | 13.28 | $13.24 | 150600 |
| 2024-04-17 | 13.29 | $13.12 | 138200 |
| 2024-04-16 | 13.32 | $12.97 | 148522 |
| 2024-04-15 | 13.35 | $12.95 | 244332 |
| 2024-04-12 | 13.39 | $13.17 | 145227 |
| 2024-04-11 | 13.41 | $13.29 | 86416 |
| 2024-04-10 | 13.42 | $13.39 | 116700 |
| 2024-04-09 | 13.42 | $13.53 | 100100 |
| 2024-04-08 | 13.40 | $13.47 | 87933 |
| 2024-04-05 | 13.40 | $13.40 | 67000 |
| 2024-04-04 | 13.39 | $13.36 | 60309 |
| 2024-04-03 | 13.39 | $13.44 | 77544 |
| 2024-04-02 | 13.39 | $13.48 | 76400 |
| 2024-04-01 | 13.38 | $13.50 | 150200 |
| 2024-03-28 | 13.37 | $13.54 | 108648 |
| 2024-03-27 | 13.35 | $13.50 | 133500 |
| 2024-03-26 | 13.34 | $13.47 | 144329 |
| 2024-03-25 | 13.32 | $13.37 | 124100 |
| 2024-03-22 | 13.32 | $13.35 | 126800 |
| 2024-03-21 | 13.32 | $13.30 | 133233 |
| 2024-03-20 | 13.31 | $13.24 | 131800 |
| 2024-03-19 | 13.32 | $13.16 | 136416 |
| 2024-03-18 | 13.32 | $13.18 | 117848 |
| 2024-03-15 | 13.33 | $13.18 | 65900 |
| 2024-03-14 | 13.33 | $13.21 | 107602 |
| 2024-03-13 | 13.33 | $13.45 | 138811 |
| 2024-03-12 | 13.30 | $13.50 | 138829 |
| 2024-03-11 | 13.27 | $13.52 | 117905 |
| 2024-03-08 | 13.23 | $13.41 | 82200 |
| 2024-03-07 | 13.20 | $13.43 | 98500 |
| 2024-03-06 | 13.16 | $13.31 | 141516 |
| 2024-03-05 | 13.13 | $13.38 | 155300 |
| 2024-03-04 | 13.10 | $13.55 | 133200 |
| 2024-03-01 | 13.04 | $13.48 | 153900 |
| 2024-02-29 | 12.99 | $13.39 | 187200 |
| 2024-02-28 | 12.94 | $13.26 | 118036 |
| 2024-02-27 | 12.91 | $13.15 | 101413 |
| 2024-02-26 | 12.89 | $12.98 | 99900 |
| 2024-02-23 | 12.88 | $12.95 | 102605 |
| 2024-02-22 | 12.87 | $12.84 | 184139 |
| 2024-02-21 | 12.87 | $12.85 | 142300 |
| 2024-02-20 | 12.87 | $12.84 | 97400 |
| 2024-02-16 | 12.87 | $12.87 | 126000 |
| 2024-02-15 | 12.86 | $12.87 | 166942 |
| 2024-02-14 | 12.85 | $12.90 | 140112 |
| 2024-02-13 | 12.84 | $12.82 | 100624 |
| 2024-02-12 | 12.83 | $12.85 | 164806 |
| 2024-02-09 | 12.82 | $12.87 | 124300 |
| 2024-02-08 | 12.81 | $12.89 | 99407 |
| 2024-02-07 | 12.80 | $12.89 | 148900 |
| 2024-02-06 | 12.78 | $12.88 | 145500 |
| 2024-02-05 | 12.76 | $12.85 | 115700 |
| 2024-02-02 | 12.75 | $12.93 | 137341 |
| 2024-02-01 | 12.73 | $12.97 | 167000 |
| 2024-01-31 | 12.70 | $12.93 | 224837 |
| 2024-01-30 | 12.68 | $12.98 | 135600 |
| 2024-01-29 | 12.65 | $12.93 | 173300 |
| 2024-01-26 | 12.62 | $12.78 | 118300 |
| 2024-01-25 | 12.60 | $12.65 | 76200 |
| 2024-01-24 | 12.60 | $12.56 | 219700 |
| 2024-01-23 | 12.60 | $12.57 | 130500 |
| 2024-01-22 | 12.61 | $12.51 | 150700 |
| 2024-01-19 | 12.62 | $12.40 | 173941 |
| 2024-01-18 | 12.63 | $12.51 | 156948 |
| 2024-01-17 | 12.64 | $12.48 | 136824 |
| 2024-01-16 | 12.65 | $12.56 | 197737 |
| 2024-01-12 | 12.65 | $12.66 | 110525 |
| 2024-01-11 | 12.65 | $12.73 | 140413 |
| 2024-01-10 | 12.63 | $12.84 | 169100 |
| 2024-01-09 | 12.60 | $12.86 | 180000 |
| 2024-01-08 | 12.56 | $12.73 | 138314 |
| 2024-01-05 | 12.54 | $12.70 | 101300 |
| 2024-01-04 | 12.51 | $12.66 | 142000 |
| 2024-01-03 | 12.49 | $12.63 | 103400 |
| 2024-01-02 | 12.46 | $12.68 | 149832 |
| 2023-12-29 | 12.43 | $12.57 | 120400 |
| 2023-12-28 | 12.41 | $12.51 | 114141 |
| 2023-12-27 | 12.39 | $12.57 | 189034 |
| 2023-12-26 | 12.36 | $12.51 | 138300 |
| 2023-12-22 | 12.34 | $12.50 | 103525 |
| 2023-12-21 | 12.31 | $12.50 | 161700 |
| 2023-12-20 | 12.29 | $12.32 | 153000 |
| 2023-12-19 | 12.27 | $12.42 | 164446 |
| 2023-12-18 | 12.25 | $12.41 | 103142 |
| 2023-12-15 | 12.22 | $12.40 | 147116 |
| 2023-12-14 | 12.19 | $12.41 | 137300 |
| 2023-12-13 | 12.16 | $12.38 | 161100 |
| 2023-12-12 | 12.13 | $12.28 | 100737 |
| 2023-12-11 | 12.10 | $12.26 | 102470 |
| 2023-12-08 | 12.08 | $12.29 | 150100 |
| 2023-12-07 | 12.04 | $12.28 | 103700 |
| 2023-12-06 | 12.01 | $12.20 | 173400 |
| 2023-12-05 | 11.98 | $12.13 | 122715 |
| 2023-12-04 | 11.96 | $12.14 | 175500 |
| 2023-12-01 | 11.93 | $12.09 | 225300 |
| 2023-11-30 | 11.91 | $12.08 | 156972 |
| 2023-11-29 | 11.88 | $12.00 | 183600 |
| 2023-11-28 | 11.86 | $12.06 | 113203 |
| 2023-11-27 | 11.83 | $11.96 | 160000 |
| 2023-11-24 | 11.80 | $12.00 | 68336 |
| 2023-11-22 | 11.77 | $11.88 | 168900 |
| 2023-11-21 | 11.75 | $11.91 | 87900 |
| 2023-11-20 | 11.72 | $11.91 | 131632 |
| 2023-11-17 | 11.68 | $11.89 | 128100 |
| 2023-11-16 | 11.65 | $11.88 | 101100 |
| 2023-11-15 | 11.61 | $11.83 | 165237 |
| 2023-11-14 | 11.58 | $11.79 | 390410 |
| 2023-11-13 | 11.54 | $11.63 | 56824 |
| 2023-11-10 | 11.53 | $11.64 | 65300 |
| 2023-11-09 | 11.51 | $11.65 | 105600 |
| 2023-11-08 | 11.49 | $11.84 | 150500 |
| 2023-11-07 | 11.46 | $11.83 | 186300 |
| 2023-11-06 | 11.43 | $11.69 | 215000 |
| 2023-11-03 | 11.41 | $11.69 | 168700 |
| 2023-11-02 | 11.39 | $11.57 | 164241 |
| 2023-11-01 | 11.39 | $11.48 | 129200 |
| 2023-10-31 | 11.39 | $11.35 | 173700 |
| 2023-10-30 | 11.41 | $11.32 | 122700 |
| 2023-10-27 | 11.44 | $11.22 | 65300 |
| 2023-10-26 | 11.47 | $11.19 | 78934 |
| 2023-10-25 | 11.52 | $11.19 | 175100 |
| 2023-10-24 | 11.56 | $11.23 | 136336 |
| 2023-10-23 | 11.61 | $11.20 | 160429 |
| 2023-10-20 | 11.66 | $11.23 | 132347 |
| 2023-10-19 | 11.72 | $11.25 | 156342 |
| 2023-10-18 | 11.77 | $11.39 | 260103 |
| 2023-10-17 | 11.82 | $11.48 | 240000 |
| 2023-10-16 | 11.86 | $11.59 | 202948 |
| 2023-10-13 | 11.89 | $11.81 | 97300 |
| 2023-10-12 | 11.91 | $11.85 | 94300 |
| 2023-10-11 | 11.92 | $12.07 | 129445 |
| 2023-10-10 | 11.91 | $12.04 | 118108 |
| 2023-10-09 | 11.90 | $11.94 | 158044 |
| 2023-10-06 | 11.90 | $11.80 | 179712 |
| 2023-10-05 | 11.92 | $11.71 | 128913 |
| 2023-10-04 | 11.95 | $11.80 | 127911 |
| 2023-10-03 | 11.97 | $11.77 | 107300 |
| 2023-10-02 | 12.00 | $11.83 | 137524 |
| 2023-09-29 | 12.02 | $11.96 | 106800 |
| 2023-09-28 | 12.04 | $11.82 | 136945 |
| 2023-09-27 | 12.07 | $11.76 | 175906 |
| 2023-09-26 | 12.11 | $11.87 | 129516 |
| 2023-09-25 | 12.13 | $12.09 | 82036 |
| 2023-09-22 | 12.14 | $12.11 | 92403 |
| 2023-09-21 | 12.15 | $12.05 | 96619 |
| 2023-09-20 | 12.16 | $12.14 | 130100 |
| 2023-09-19 | 12.16 | $12.14 | 83864 |
| 2023-09-18 | 12.15 | $12.14 | 66844 |
| 2023-09-15 | 12.15 | $12.11 | 123500 |
| 2023-09-14 | 12.15 | $12.11 | 178339 |
| 2023-09-13 | 12.15 | $12.07 | 168400 |
| 2023-09-12 | 12.15 | $12.06 | 93327 |
| 2023-09-11 | 12.15 | $12.07 | 129123 |
| 2023-09-08 | 12.15 | $12.09 | 243200 |
| 2023-09-07 | 12.15 | $12.16 | 116734 |
| 2023-09-06 | 12.14 | $12.34 | 138316 |
| 2023-09-05 | 12.12 | $12.34 | 106530 |
| 2023-09-01 | 12.09 | $12.34 | 150543 |
| 2023-08-31 | 12.06 | $12.45 | 335910 |
| 2023-08-30 | 12.02 | $12.31 | 176300 |
| 2023-08-29 | 11.99 | $12.27 | 333317 |
| 2023-08-28 | 11.96 | $12.06 | 77048 |
| 2023-08-25 | 11.95 | $11.96 | 50600 |
| 2023-08-24 | 11.95 | $11.88 | 105500 |
| 2023-08-23 | 11.96 | $11.96 | 107600 |
| 2023-08-22 | 11.96 | $11.90 | 60632 |
| 2023-08-21 | 11.96 | $11.88 | 46500 |
| 2023-08-18 | 11.97 | $11.86 | 100100 |
| 2023-08-17 | 11.97 | $11.80 | 143500 |
| 2023-08-16 | 11.98 | $11.93 | 116315 |
| 2023-08-15 | 11.98 | $12.01 | 79200 |
| 2023-08-14 | 11.97 | $12.06 | 60013 |
| 2023-08-11 | 11.96 | $12.10 | 100800 |
| 2023-08-10 | 11.93 | $12.03 | 110500 |
| 2023-08-09 | 11.92 | $12.17 | 285724 |
| 2023-08-08 | 11.88 | $12.10 | 103232 |
| 2023-08-07 | 11.86 | $12.08 | 163600 |
| 2023-08-04 | 11.83 | $11.86 | 83133 |
| 2023-08-03 | 11.82 | $11.78 | 146812 |
| 2023-08-02 | 11.82 | $11.89 | 105980 |
| 2023-08-01 | 11.81 | $12.02 | 105872 |
| 2023-07-31 | 11.78 | $11.99 | 143600 |
| 2023-07-28 | 11.76 | $11.90 | 128019 |
| 2023-07-27 | 11.74 | $11.79 | 187700 |
| 2023-07-26 | 11.73 | $11.79 | 75238 |
| 2023-07-25 | 11.73 | $11.78 | 151300 |
| 2023-07-24 | 11.72 | $11.76 | 92000 |
| 2023-07-21 | 11.71 | $11.75 | 112800 |
| 2023-07-20 | 11.71 | $11.76 | 183100 |
| 2023-07-19 | 11.70 | $11.69 | 139745 |
| 2023-07-18 | 11.70 | $11.71 | 119037 |
| 2023-07-17 | 11.69 | $11.72 | 97348 |
| 2023-07-14 | 11.69 | $11.66 | 106500 |
| 2023-07-13 | 11.69 | $11.75 | 90243 |
| 2023-07-12 | 11.68 | $11.87 | 292543 |
| 2023-07-11 | 11.66 | $11.76 | 158947 |
| 2023-07-10 | 11.64 | $11.70 | 235901 |
| 2023-07-07 | 11.63 | $11.62 | 220739 |
| 2023-07-06 | 11.62 | $11.66 | 154632 |
| 2023-07-05 | 11.61 | $11.70 | 184300 |
| 2023-07-03 | 11.59 | $11.69 | 117100 |
| 2023-06-30 | 11.57 | $11.61 | 151200 |
| 2023-06-29 | 11.56 | $11.51 | 360200 |
| 2023-06-28 | 11.55 | $11.67 | 118136 |
| 2023-06-27 | 11.53 | $11.65 | 183700 |
| 2023-06-26 | 11.51 | $11.64 | 151300 |
| 2023-06-23 | 11.48 | $11.68 | 77700 |
| 2023-06-22 | 11.45 | $11.64 | 95900 |
| 2023-06-21 | 11.42 | $11.65 | 89600 |
| 2023-06-20 | 11.38 | $11.61 | 180100 |
| 2023-06-16 | 11.34 | $11.72 | 101600 |
| 2023-06-15 | 11.29 | $11.66 | 157929 |
| 2023-06-14 | 11.24 | $11.58 | 165800 |
| 2023-06-13 | 11.20 | $11.45 | 156918 |
| 2023-06-12 | 11.16 | $11.27 | 111329 |
| 2023-06-09 | 11.15 | $11.19 | 112100 |
| 2023-06-08 | 11.13 | $11.21 | 90600 |
| 2023-06-07 | 11.12 | $11.34 | 197300 |
| 2023-06-06 | 11.09 | $11.28 | 106719 |
| 2023-06-05 | 11.07 | $11.22 | 96113 |
| 2023-06-02 | 11.05 | $11.24 | 106037 |
| 2023-06-01 | 11.03 | $11.18 | 196100 |
| 2023-05-31 | 11.02 | $11.19 | 106000 |
| 2023-05-30 | 11.01 | $11.14 | 93400 |
| 2023-05-26 | 11.00 | $11.07 | 73607 |
| 2023-05-25 | 10.99 | $11.00 | 101100 |
| 2023-05-24 | 11.00 | $10.93 | 65144 |
| 2023-05-23 | 11.01 | $10.97 | 85940 |
| 2023-05-22 | 11.01 | $11.03 | 67506 |
| 2023-05-19 | 11.02 | $10.94 | 53920 |
| 2023-05-18 | 11.03 | $10.92 | 98800 |
| 2023-05-17 | 11.04 | $10.90 | 79700 |
| 2023-05-16 | 11.06 | $10.81 | 87800 |
| 2023-05-15 | 11.09 | $10.92 | 61048 |
| 2023-05-12 | 11.10 | $10.88 | 136200 |
| 2023-05-11 | 11.12 | $11.01 | 159102 |
| 2023-05-10 | 11.13 | $11.23 | 102410 |
| 2023-05-09 | 11.12 | $11.24 | 82700 |
| 2023-05-08 | 11.10 | $11.16 | 69417 |
| 2023-05-05 | 11.09 | $11.16 | 65500 |
| 2023-05-04 | 11.08 | $11.08 | 52300 |
| 2023-05-03 | 11.08 | $11.10 | 85711 |
| 2023-05-02 | 11.07 | $11.17 | 105800 |
| 2023-05-01 | 11.05 | $11.18 | 132550 |
| 2023-04-28 | 11.04 | $11.14 | 73500 |
| 2023-04-27 | 11.02 | $11.07 | 79404 |
| 2023-04-26 | 11.01 | $10.98 | 79007 |
| 2023-04-25 | 11.01 | $11.07 | 92832 |
| 2023-04-24 | 11.00 | $11.14 | 56800 |
| 2023-04-21 | 10.98 | $11.10 | 90800 |
| 2023-04-20 | 10.95 | $11.04 | 110000 |
| 2023-04-19 | 10.94 | $11.02 | 69717 |
| 2023-04-18 | 10.92 | $11.01 | 74100 |
| 2023-04-17 | 10.90 | $11.00 | 62720 |
| 2023-04-14 | 10.87 | $10.95 | 41400 |
| 2023-04-13 | 10.86 | $11.00 | 97800 |
| 2023-04-12 | 10.83 | $11.14 | 82742 |
| 2023-04-11 | 10.78 | $11.04 | 70700 |
| 2023-04-10 | 10.75 | $10.93 | 70800 |
| 2023-04-06 | 10.72 | $10.76 | 191400 |
| 2023-04-05 | 10.71 | $10.77 | 220129 |
| 2023-04-04 | 10.70 | $10.90 | 200500 |
| 2023-04-03 | 10.69 | $11.06 | 300900 |
| 2023-03-31 | 10.65 | $10.98 | 132100 |
| 2023-03-30 | 10.63 | $10.89 | 107500 |
| 2023-03-29 | 10.62 | $10.76 | 112900 |
| 2023-03-28 | 10.62 | $10.59 | 71709 |
| 2023-03-27 | 10.64 | $10.52 | 82800 |
| 2023-03-24 | 10.68 | $10.44 | 121200 |
| 2023-03-23 | 10.72 | $10.65 | 135121 |
| 2023-03-22 | 10.75 | $10.56 | 199626 |
| 2023-03-21 | 10.80 | $10.59 | 238607 |
| 2023-03-20 | 10.84 | $10.37 | 136113 |
| 2023-03-17 | 10.92 | $10.36 | 155429 |
| 2023-03-16 | 11.00 | $10.67 | 377408 |
| 2023-03-15 | 11.05 | $10.36 | 577504 |
| 2023-03-14 | 11.13 | $10.55 | 212646 |
| 2023-03-13 | 11.21 | $10.47 | 530829 |
| 2023-03-10 | 11.29 | $10.71 | 502856 |
| 2023-03-09 | 11.36 | $11.02 | 217524 |
| 2023-03-08 | 11.40 | $11.31 | 182642 |
| 2023-03-07 | 11.42 | $11.29 | 174500 |
| 2023-03-06 | 11.44 | $11.32 | 593706 |
| 2023-03-03 | 11.46 | $11.32 | 122900 |
| 2023-03-02 | 11.48 | $11.28 | 333700 |
| 2023-03-01 | 11.51 | $11.22 | 1.0M |
| 2023-02-28 | 11.55 | $11.46 | 438810 |
| 2023-02-27 | 11.57 | $11.52 | 299609 |
| 2023-02-24 | 11.58 | $11.46 | 347500 |
| 2023-02-23 | 11.59 | $11.69 | 256000 |
| 2023-02-22 | 11.59 | $11.60 | 292200 |
| 2023-02-21 | 11.59 | $11.55 | 351900 |
| 2023-02-17 | 11.60 | $11.50 | 115900 |
| 2023-02-16 | 11.61 | $11.41 | 484334 |
| 2023-02-15 | 11.64 | $11.40 | 315900 |
| 2023-02-14 | 11.66 | $11.37 | 252600 |
| 2023-02-13 | 11.69 | $11.50 | 191711 |
| 2023-02-10 | 11.71 | $11.42 | 262549 |
| 2023-02-09 | 11.74 | $11.59 | 147300 |
| 2023-02-08 | 11.75 | $11.65 | 164400 |
| 2023-02-07 | 11.76 | $11.80 | 232800 |
| 2023-02-06 | 11.75 | $11.84 | 119500 |
| 2023-02-03 | 11.73 | $11.96 | 155067 |
| 2023-02-02 | 11.70 | $12.09 | 232815 |
| 2023-02-01 | 11.65 | $12.01 | 413110 |
| 2023-01-31 | 11.61 | $11.84 | 182147 |
| 2023-01-30 | 11.57 | $11.57 | 227416 |
| 2023-01-27 | 11.56 | $11.50 | 170026 |
| 2023-01-26 | 11.56 | $11.61 | 319100 |
| 2023-01-25 | 11.54 | $11.59 | 341654 |
| 2023-01-24 | 11.51 | $11.57 | 315100 |
| 2023-01-23 | 11.49 | $11.48 | 242500 |
| 2023-01-20 | 11.48 | $11.31 | 595122 |
| 2023-01-19 | 11.48 | $11.70 | 496228 |
| 2023-01-18 | 11.44 | $11.91 | 317640 |
| 2023-01-17 | 11.37 | $11.92 | 392500 |
| 2023-01-13 | 11.30 | $11.81 | 875416 |
| 2023-01-12 | 11.24 | $11.68 | 65000 |
| 2023-01-11 | 11.19 | $11.64 | 83040 |
| 2023-01-10 | 11.14 | $11.52 | 95101 |
| 2023-01-09 | 11.11 | $11.48 | 100231 |
| 2023-01-06 | 11.07 | $11.32 | 120000 |
| 2023-01-05 | 11.05 | $11.03 | 118230 |
| 2023-01-04 | 11.06 | $11.11 | 64220 |
| 2023-01-03 | 11.07 | $11.00 | 92736 |
| 2022-12-30 | 11.09 | $11.01 | 192201 |
| 2022-12-29 | 11.10 | $10.93 | 130500 |
| 2022-12-28 | 11.13 | $10.89 | 127220 |
| 2022-12-27 | 11.17 | $10.91 | 149012 |
| 2022-12-23 | 11.21 | $11.12 | 48027 |
| 2022-12-22 | 11.23 | $11.04 | 125400 |
| 2022-12-21 | 11.25 | $11.12 | 98300 |
| 2022-12-20 | 11.28 | $11.15 | 150213 |
| 2022-12-19 | 11.30 | $10.98 | 59228 |
| 2022-12-16 | 11.34 | $11.04 | 75000 |
| 2022-12-15 | 11.37 | $11.16 | 107049 |
| 2022-12-14 | 11.40 | $11.24 | 102200 |
| 2022-12-13 | 11.42 | $11.32 | 94100 |
| 2022-12-12 | 11.43 | $11.16 | 136700 |
| 2022-12-09 | 11.46 | $11.24 | 48700 |
| 2022-12-08 | 11.48 | $11.47 | 130200 |
| 2022-12-07 | 11.47 | $11.54 | 173316 |
| 2022-12-06 | 11.46 | $11.42 | 51500 |
| 2022-12-05 | 11.46 | $11.50 | 46527 |
| 2022-12-02 | 11.45 | $11.52 | 52400 |
| 2022-12-01 | 11.43 | $11.51 | 87400 |
| 2022-11-30 | 11.41 | $11.57 | 150300 |
| 2022-11-29 | 11.39 | $11.39 | 81915 |
| 2022-11-28 | 11.38 | $11.46 | 64800 |
| 2022-11-25 | 11.36 | $11.51 | 28400 |
| 2022-11-23 | 11.34 | $11.46 | 59135 |
| 2022-11-22 | 11.32 | $11.47 | 77021 |
| 2022-11-21 | 11.29 | $11.43 | 62700 |
| 2022-11-18 | 11.26 | $11.45 | 45900 |
| 2022-11-17 | 11.23 | $11.43 | 36204 |
| 2022-11-16 | 11.20 | $11.50 | 56900 |
| 2022-11-15 | 11.16 | $11.42 | 49602 |
| 2022-11-14 | 11.13 | $11.25 | 55100 |
| 2022-11-11 | 11.10 | $11.35 | 141800 |
| 2022-11-10 | 11.07 | $11.34 | 51129 |
| 2022-11-09 | 11.03 | $11.07 | 49716 |
| 2022-11-08 | 11.02 | $11.24 | 104634 |
| 2022-11-07 | 11.00 | $11.17 | 75100 |
| 2022-11-04 | 10.98 | $11.08 | 75400 |
| 2022-11-03 | 10.97 | $10.98 | 89200 |
| 2022-11-02 | 10.97 | $11.09 | 108026 |
| 2022-11-01 | 10.96 | $11.18 | 121800 |
| 2022-10-31 | 10.95 | $11.08 | 154147 |
| 2022-10-28 | 10.95 | $11.00 | 139425 |
| 2022-10-27 | 10.96 | $10.96 | 40300 |
| 2022-10-26 | 10.98 | $10.96 | 64025 |
| 2022-10-25 | 11.00 | $10.94 | 67229 |
| 2022-10-24 | 11.02 | $10.79 | 54635 |
| 2022-10-21 | 11.06 | $10.84 | 91600 |
| 2022-10-20 | 11.09 | $10.77 | 60900 |
| 2022-10-19 | 11.14 | $10.83 | 47600 |
| 2022-10-18 | 11.19 | $10.95 | 93739 |
| 2022-10-17 | 11.23 | $10.79 | 94611 |
| 2022-10-14 | 11.29 | $10.65 | 153700 |
| 2022-10-13 | 11.37 | $10.82 | 113237 |
| 2022-10-12 | 11.44 | $11.07 | 82100 |
| 2022-10-11 | 11.49 | $11.24 | 73318 |
| 2022-10-10 | 11.53 | $11.22 | 64042 |
| 2022-10-07 | 11.57 | $11.39 | 66928 |
| 2022-10-06 | 11.60 | $11.59 | 40500 |
| 2022-10-05 | 11.62 | $11.61 | 58600 |
| 2022-10-04 | 11.64 | $11.72 | 54148 |
| 2022-10-03 | 11.65 | $11.48 | 98200 |
| 2022-09-30 | 11.69 | $11.44 | 95100 |
| 2022-09-29 | 11.73 | $11.40 | 177036 |
| 2022-09-28 | 11.79 | $11.70 | 129820 |
| 2022-09-27 | 11.81 | $11.19 | 64235 |
| 2022-09-26 | 11.90 | $11.19 | 106540 |
| 2022-09-23 | 11.99 | $11.45 | 70949 |
| 2022-09-22 | 12.06 | $11.70 | 58715 |
| 2022-09-21 | 12.11 | $11.77 | 56600 |
| 2022-09-20 | 12.16 | $11.76 | 24000 |
| 2022-09-19 | 12.22 | $11.94 | 63820 |
| 2022-09-16 | 12.26 | $12.09 | 173200 |
| 2022-09-15 | 12.29 | $11.99 | 28200 |
| 2022-09-14 | 12.34 | $12.13 | 44100 |
| 2022-09-13 | 12.37 | $12.08 | 58800 |
| 2022-09-12 | 12.42 | $12.31 | 47900 |
| 2022-09-09 | 12.44 | $12.42 | 169209 |
| 2022-09-08 | 12.46 | $12.19 | 38136 |
| 2022-09-07 | 12.50 | $12.20 | 46427 |
| 2022-09-06 | 12.55 | $12.17 | 46073 |
| 2022-09-02 | 12.60 | $12.24 | 52800 |
| 2022-09-01 | 12.64 | $12.23 | 70605 |
| 2022-08-31 | 12.69 | $12.35 | 131600 |
| 2022-08-30 | 12.72 | $12.46 | 68700 |
| 2022-08-29 | 12.74 | $12.63 | 47100 |
| 2022-08-26 | 12.75 | $12.61 | 17306 |
| 2022-08-25 | 12.76 | $12.78 | 31839 |
| 2022-08-24 | 12.75 | $12.73 | 26100 |
| 2022-08-23 | 12.73 | $12.66 | 56926 |
| 2022-08-22 | 12.73 | $12.64 | 55820 |
| 2022-08-19 | 12.72 | $12.80 | 98200 |
| 2022-08-18 | 12.69 | $12.87 | 38400 |
| 2022-08-17 | 12.66 | $12.88 | 97518 |
| 2022-08-16 | 12.61 | $12.94 | 40200 |
| 2022-08-15 | 12.56 | $12.92 | 70100 |
| 2022-08-12 | 12.50 | $12.87 | 73200 |
| 2022-08-11 | 12.44 | $12.84 | 76600 |
| 2022-08-10 | 12.37 | $12.87 | 83126 |
| 2022-08-09 | 12.30 | $12.67 | 71010 |
| 2022-08-08 | 12.24 | $12.60 | 61147 |
| 2022-08-05 | 12.19 | $12.56 | 88320 |
| 2022-08-04 | 12.13 | $12.57 | 90700 |
| 2022-08-03 | 12.07 | $12.52 | 45300 |
| 2022-08-02 | 12.01 | $12.34 | 69408 |
| 2022-08-01 | 11.96 | $12.29 | 193400 |
| 2022-07-29 | 11.92 | $12.22 | 157600 |
| 2022-07-28 | 11.88 | $12.15 | 108745 |
| 2022-07-27 | 11.84 | $12.15 | 103303 |
| 2022-07-26 | 11.81 | $12.02 | 89500 |
| 2022-07-25 | 11.78 | $12.12 | 61000 |
| 2022-07-22 | 11.74 | $12.02 | 121332 |
| 2022-07-21 | 11.71 | $12.03 | 87000 |
| 2022-07-20 | 11.68 | $11.80 | 113937 |
| 2022-07-19 | 11.67 | $11.69 | 63646 |
| 2022-07-18 | 11.67 | $11.50 | 86900 |
| 2022-07-15 | 11.69 | $11.62 | 58313 |
| 2022-07-14 | 11.70 | $11.61 | 56836 |
| 2022-07-13 | 11.71 | $11.71 | 66135 |
| 2022-07-12 | 11.71 | $11.73 | 112500 |
| 2022-07-11 | 11.72 | $11.65 | 100941 |
| 2022-07-08 | 11.73 | $11.74 | 70015 |
| 2022-07-07 | 11.75 | $11.79 | 143200 |
| 2022-07-06 | 11.76 | $11.66 | 82700 |
| 2022-07-05 | 11.80 | $11.63 | 96700 |
| 2022-07-01 | 11.84 | $11.73 | 119502 |
| 2022-06-30 | 11.88 | $11.64 | 115417 |
| 2022-06-29 | 11.94 | $11.57 | 297408 |
| 2022-06-28 | 12.00 | $11.78 | 67418 |
| 2022-06-27 | 12.06 | $11.79 | 60200 |
| 2022-06-24 | 12.12 | $11.77 | 110539 |
| 2022-06-23 | 12.18 | $11.73 | 45600 |
| 2022-06-22 | 12.25 | $11.70 | 61000 |
| 2022-06-21 | 12.32 | $11.74 | 102200 |
| 2022-06-17 | 12.40 | $11.68 | 76471 |
| 2022-06-16 | 12.48 | $11.69 | 155912 |
| 2022-06-15 | 12.57 | $11.99 | 82600 |
| 2022-06-14 | 12.63 | $11.89 | 128900 |
| 2022-06-13 | 12.70 | $11.87 | 324930 |
| 2022-06-10 | 12.78 | $12.49 | 89323 |
| 2022-06-09 | 12.80 | $12.71 | 60900 |
| 2022-06-08 | 12.80 | $12.95 | 56700 |
| 2022-06-07 | 12.77 | $13.07 | 71000 |
| 2022-06-06 | 12.74 | $12.96 | 40100 |
| 2022-06-03 | 12.71 | $12.97 | 92127 |
| 2022-06-02 | 12.69 | $13.04 | 61512 |
| 2022-06-01 | 12.66 | $12.96 | 49832 |
| 2022-05-31 | 12.64 | $12.97 | 85819 |
| 2022-05-27 | 12.62 | $13.00 | 101300 |
| 2022-05-26 | 12.60 | $12.67 | 154335 |
| 2022-05-25 | 12.62 | $12.46 | 137425 |
| 2022-05-24 | 12.67 | $12.38 | 100300 |
| 2022-05-23 | 12.73 | $12.43 | 54800 |
| 2022-05-20 | 12.79 | $12.35 | 58733 |
| 2022-05-19 | 12.87 | $12.43 | 74300 |
| 2022-05-18 | 12.94 | $12.45 | 68022 |
| 2022-05-17 | 13.02 | $12.55 | 89200 |
| 2022-05-16 | 13.10 | $12.43 | 64410 |
| 2022-05-13 | 13.20 | $12.46 | 108219 |
| 2022-05-12 | 13.31 | $12.49 | 162700 |
| 2022-05-11 | 13.42 | $12.78 | 99004 |
| 2022-05-10 | 13.51 | $12.91 | 76807 |
| 2022-05-09 | 13.59 | $12.90 | 113635 |
| 2022-05-06 | 13.68 | $13.22 | 61000 |
| 2022-05-05 | 13.75 | $13.29 | 75200 |
| 2022-05-04 | 13.82 | $13.66 | 91009 |
| 2022-05-03 | 13.86 | $13.48 | 74526 |
| 2022-05-02 | 13.92 | $13.48 | 60800 |
| 2022-04-29 | 13.98 | $13.58 | 68205 |
| 2022-04-28 | 14.04 | $13.77 | 21840 |
| 2022-04-27 | 14.09 | $13.69 | 76000 |
| 2022-04-26 | 14.14 | $13.74 | 42300 |
| 2022-04-25 | 14.20 | $13.86 | 45500 |
| 2022-04-22 | 14.24 | $13.88 | 65600 |
| 2022-04-21 | 14.28 | $13.98 | 75000 |
| 2022-04-20 | 14.31 | $14.03 | 64042 |
| 2022-04-19 | 14.34 | $13.93 | 156700 |
| 2022-04-18 | 14.37 | $14.09 | 78300 |
| 2022-04-14 | 14.40 | $14.28 | 76200 |
| 2022-04-13 | 14.40 | $14.47 | 100444 |
| 2022-04-12 | 14.39 | $14.37 | 45018 |
| 2022-04-11 | 14.38 | $14.28 | 68409 |
| 2022-04-08 | 14.38 | $14.43 | 55342 |
| 2022-04-07 | 14.36 | $14.54 | 23400 |
| 2022-04-06 | 14.34 | $14.50 | 39300 |
| 2022-04-05 | 14.31 | $14.63 | 63945 |
| 2022-04-04 | 14.28 | $14.76 | 78400 |
| 2022-04-01 | 14.23 | $14.59 | 55100 |
| 2022-03-31 | 14.20 | $14.43 | 67300 |
| 2022-03-30 | 14.19 | $14.29 | 93200 |
| 2022-03-29 | 14.19 | $14.33 | 215100 |
| 2022-03-28 | 14.20 | $14.02 | 101305 |
| 2022-03-25 | 14.24 | $13.92 | 83100 |
| 2022-03-24 | 14.29 | $14.13 | 54800 |
| 2022-03-23 | 14.33 | $14.13 | 36401 |
| 2022-03-22 | 14.37 | $14.17 | 124428 |
| 2022-03-21 | 14.41 | $14.22 | 63300 |
| 2022-03-18 | 14.45 | $14.38 | 63100 |
| 2022-03-17 | 14.47 | $14.33 | 90400 |
| 2022-03-16 | 14.51 | $14.04 | 125123 |
| 2022-03-15 | 14.57 | $13.79 | 86600 |
| 2022-03-14 | 14.67 | $13.69 | 201800 |
| 2022-03-11 | 14.78 | $14.20 | 57006 |
| 2022-03-10 | 14.85 | $14.41 | 39300 |
| 2022-03-09 | 14.91 | $14.68 | 38723 |
| 2022-03-08 | 14.95 | $14.60 | 44000 |
| 2022-03-07 | 15.00 | $14.69 | 76137 |
| 2022-03-04 | 15.04 | $15.01 | 63200 |
| 2022-03-03 | 15.06 | $15.15 | 31006 |
| 2022-03-02 | 15.07 | $15.15 | 45000 |
| 2022-03-01 | 15.08 | $15.03 | 84100 |
| 2022-02-28 | 15.11 | $15.00 | 74530 |
| 2022-02-25 | 15.15 | $14.90 | 48420 |
| 2022-02-24 | 15.20 | $14.72 | 83600 |
| 2022-02-23 | 15.27 | $14.74 | 61500 |
| 2022-02-22 | 15.34 | $14.81 | 79723 |
| 2022-02-18 | 15.41 | $15.02 | 31915 |
| 2022-02-17 | 15.47 | $15.04 | 54805 |
| 2022-02-16 | 15.53 | $15.11 | 86000 |
| 2022-02-15 | 15.59 | $15.11 | 56437 |
| 2022-02-14 | 15.65 | $15.01 | 86449 |
| 2022-02-11 | 15.74 | $15.19 | 53637 |
| 2022-02-10 | 15.81 | $15.43 | 69700 |
| 2022-02-09 | 15.87 | $15.79 | 44543 |
| 2022-02-08 | 15.90 | $15.74 | 29600 |
| 2022-02-07 | 15.93 | $15.82 | 54000 |
| 2022-02-04 | 15.97 | $15.74 | 31000 |
| 2022-02-03 | 16.01 | $15.78 | 35100 |
| 2022-02-02 | 16.06 | $15.90 | 29800 |
| 2022-02-01 | 16.10 | $16.01 | 42807 |
| 2022-01-31 | 16.13 | $15.82 | 65400 |
| 2022-01-28 | 16.19 | $15.73 | 36139 |
| 2022-01-27 | 16.26 | $15.71 | 38810 |
| 2022-01-26 | 16.33 | $15.69 | 54114 |
| 2022-01-25 | 16.41 | $15.62 | 69300 |
| 2022-01-24 | 16.50 | $15.79 | 165700 |
| 2022-01-21 | 16.57 | $16.10 | 81400 |
| 2022-01-20 | 16.61 | $16.37 | 65300 |
| 2022-01-19 | 16.63 | $16.45 | 63200 |
| 2022-01-18 | 16.63 | $16.47 | 53347 |
| 2022-01-14 | 16.63 | $16.59 | 64700 |
| 2022-01-13 | 16.61 | $16.66 | 46042 |
| 2022-01-12 | 16.59 | $16.86 | 68800 |
| 2022-01-11 | 16.54 | $16.76 | 41700 |
| 2022-01-10 | 16.49 | $16.74 | 65500 |
| 2022-01-07 | 16.44 | $16.77 | 85230 |
| 2022-01-06 | 16.39 | $16.74 | 79200 |
| 2022-01-05 | 16.34 | $16.70 | 104300 |
| 2022-01-04 | 16.29 | $16.82 | 82400 |
| 2022-01-03 | 16.22 | $16.70 | 127139 |
| 2021-12-31 | 16.17 | $16.92 | 289900 |
| 2021-12-30 | 16.09 | $16.47 | 58415 |
| 2021-12-29 | 16.05 | $16.27 | 57800 |
| 2021-12-28 | 16.03 | $16.36 | 69300 |
| 2021-12-27 | 16.00 | $16.29 | 42900 |
| 2021-12-23 | 15.98 | $16.12 | 86132 |
| 2021-12-22 | 15.97 | $15.97 | 67837 |
| 2021-12-21 | 15.98 | $15.89 | 117000 |
| 2021-12-20 | 16.00 | $15.70 | 75800 |
| 2021-12-17 | 16.05 | $15.75 | 41600 |
| 2021-12-16 | 16.09 | $15.82 | 98336 |
| 2021-12-15 | 16.13 | $15.90 | 47600 |
| 2021-12-14 | 16.16 | $15.86 | 67906 |
| 2021-12-13 | 16.20 | $15.91 | 87231 |
| 2021-12-10 | 16.25 | $15.94 | 123119 |
| 2021-12-09 | 16.29 | $16.11 | 37916 |
| 2021-12-08 | 16.32 | $16.28 | 38717 |
| 2021-12-07 | 16.34 | $16.35 | 58000 |
| 2021-12-06 | 16.35 | $16.28 | 38240 |
| 2021-12-03 | 16.38 | $16.10 | 47343 |
| 2021-12-02 | 16.42 | $16.22 | 56000 |
| 2021-12-01 | 16.46 | $16.13 | 82538 |
| 2021-11-30 | 16.50 | $16.24 | 43033 |
| 2021-11-29 | 16.54 | $16.24 | 62700 |
| 2021-11-26 | 16.58 | $16.20 | 33000 |
| 2021-11-24 | 16.63 | $16.33 | 95300 |
| 2021-11-23 | 16.66 | $16.32 | 55500 |
| 2021-11-22 | 16.70 | $16.48 | 89924 |
| 2021-11-19 | 16.72 | $16.55 | 31900 |
| 2021-11-18 | 16.74 | $16.58 | 38503 |
| 2021-11-17 | 16.75 | $16.61 | 34432 |
| 2021-11-16 | 16.76 | $16.68 | 54420 |
| 2021-11-15 | 16.76 | $16.65 | 74200 |
| 2021-11-12 | 16.77 | $16.85 | 31920 |
| 2021-11-11 | 16.75 | $16.91 | 55600 |
| 2021-11-10 | 16.72 | $16.76 | 47600 |
| 2021-11-09 | 16.71 | $16.92 | 84236 |
| 2021-11-08 | 16.69 | $16.90 | 48200 |
| 2021-11-05 | 16.66 | $16.80 | 61000 |
| 2021-11-04 | 16.64 | $16.79 | 42600 |
| 2021-11-03 | 16.62 | $16.78 | 52600 |
| 2021-11-02 | 16.60 | $16.68 | 74816 |
| 2021-11-01 | 16.59 | $16.65 | 50300 |
| 2021-10-29 | 16.58 | $16.67 | 39031 |
| 2021-10-28 | 16.57 | $16.73 | 43243 |
| 2021-10-27 | 16.54 | $16.72 | 45531 |
| 2021-10-26 | 16.52 | $16.57 | 21500 |
| 2021-10-25 | 16.51 | $16.45 | 28512 |
| 2021-10-22 | 16.51 | $16.63 | 55600 |
| 2021-10-21 | 16.50 | $16.57 | 40903 |
| 2021-10-20 | 16.48 | $16.51 | 38111 |
| 2021-10-19 | 16.47 | $16.51 | 18210 |
| 2021-10-18 | 16.46 | $16.44 | 57839 |
| 2021-10-15 | 16.46 | $16.47 | 46428 |
| 2021-10-14 | 16.45 | $16.56 | 31400 |
| 2021-10-13 | 16.44 | $16.55 | 44700 |
| 2021-10-12 | 16.42 | $16.55 | 58700 |
| 2021-10-11 | 16.41 | $16.63 | 69433 |
| 2021-10-08 | 16.39 | $16.58 | 42208 |
| 2021-10-07 | 16.37 | $16.51 | 42500 |
| 2021-10-06 | 16.36 | $16.48 | 35300 |
| 2021-10-05 | 16.35 | $16.45 | 30412 |
| 2021-10-04 | 16.35 | $16.35 | 23300 |
| 2021-10-01 | 16.36 | $16.27 | 52012 |
| 2021-09-30 | 16.37 | $16.38 | 53400 |
| 2021-09-29 | 16.38 | $16.31 | 44228 |
| 2021-09-28 | 16.40 | $16.18 | 78547 |
| 2021-09-27 | 16.43 | $16.27 | 52510 |
| 2021-09-24 | 16.45 | $16.29 | 55806 |
| 2021-09-23 | 16.47 | $16.31 | 43000 |
| 2021-09-22 | 16.49 | $16.33 | 78100 |
| 2021-09-21 | 16.51 | $16.32 | 50436 |
| 2021-09-20 | 16.53 | $16.24 | 64934 |
| 2021-09-17 | 16.55 | $16.43 | 37924 |
| 2021-09-16 | 16.56 | $16.45 | 120438 |
| 2021-09-15 | 16.56 | $16.50 | 57643 |
| 2021-09-14 | 16.56 | $16.53 | 74500 |
| 2021-09-13 | 16.56 | $16.66 | 46000 |
| 2021-09-10 | 16.54 | $16.70 | 59207 |
| 2021-09-09 | 16.52 | $16.61 | 55438 |
| 2021-09-08 | 16.50 | $16.65 | 81500 |
| 2021-09-07 | 16.48 | $16.69 | 55200 |
| 2021-09-03 | 16.46 | $16.60 | 33100 |
| 2021-09-02 | 16.44 | $16.61 | 29800 |
| 2021-09-01 | 16.42 | $16.66 | 46023 |
| 2021-08-31 | 16.40 | $16.61 | 68900 |
| 2021-08-30 | 16.38 | $16.50 | 30500 |
| 2021-08-27 | 16.37 | $16.43 | 43900 |
| 2021-08-26 | 16.37 | $16.32 | 34500 |
| 2021-08-25 | 16.37 | $16.33 | 34813 |
| 2021-08-24 | 16.38 | $16.33 | 34900 |
| 2021-08-23 | 16.38 | $16.29 | 25121 |
| 2021-08-20 | 16.39 | $16.27 | 22600 |
| 2021-08-19 | 16.40 | $16.26 | 54847 |
| 2021-08-18 | 16.41 | $16.39 | 35700 |
| 2021-08-17 | 16.41 | $16.44 | 54633 |
| 2021-08-16 | 16.40 | $16.48 | 39300 |
| 2021-08-13 | 16.39 | $16.41 | 38925 |
| 2021-08-12 | 16.38 | $16.33 | 45900 |
| 2021-08-11 | 16.38 | $16.41 | 40600 |
| 2021-08-10 | 16.38 | $16.44 | 35300 |
| 2021-08-09 | 16.37 | $16.48 | 67700 |
| 2021-08-06 | 16.35 | $16.52 | 27900 |
| 2021-08-05 | 16.34 | $16.45 | 38500 |
| 2021-08-04 | 16.33 | $16.54 | 106849 |
| 2021-08-03 | 16.31 | $16.50 | 51818 |
| 2021-08-02 | 16.30 | $16.27 | 108108 |
| 2021-07-30 | 16.31 | $16.31 | 62846 |
| 2021-07-29 | 16.32 | $16.27 | 58906 |
| 2021-07-28 | 16.34 | $16.26 | 52420 |
| 2021-07-27 | 16.36 | $16.21 | 43415 |
| 2021-07-26 | 16.38 | $16.21 | 88200 |
| 2021-07-23 | 16.40 | $16.27 | 63700 |
| 2021-07-22 | 16.42 | $16.24 | 81400 |
| 2021-07-21 | 16.45 | $16.25 | 43821 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.27
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.44
Average
12.81
Maximum
16.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.27 | $11.15 | 326400 |
| 2026-07-16 | 11.30 | $11.22 | 147900 |
| 2026-07-15 | 11.31 | $11.22 | 152047 |
| 2026-07-14 | 11.33 | $11.26 | 221000 |
| 2026-07-13 | 11.34 | $11.24 | 241641 |
| 2026-07-10 | 11.36 | $11.35 | 225400 |
| 2026-07-09 | 11.35 | $11.43 | 180910 |
| 2026-07-08 | 11.33 | $11.38 | 121100 |
| 2026-07-07 | 11.32 | $11.38 | 165848 |
| 2026-07-06 | 11.30 | $11.40 | 113000 |
| 2026-07-02 | 11.27 | $11.36 | 174238 |
| 2026-07-01 | 11.25 | $11.35 | 284133 |
| 2026-06-30 | 11.23 | $11.26 | 177902 |
| 2026-06-29 | 11.23 | $11.29 | 242706 |
| 2026-06-26 | 11.21 | $11.20 | 142427 |
| 2026-06-25 | 11.22 | $11.27 | 219633 |
| 2026-06-24 | 11.21 | $11.17 | 137447 |
| 2026-06-23 | 11.22 | $11.15 | 59000 |
| 2026-06-22 | 11.23 | $11.18 | 156400 |
| 2026-06-18 | 11.25 | $11.21 | 212237 |
| 2026-06-17 | 11.25 | $11.18 | 116200 |
| 2026-06-16 | 11.27 | $11.23 | 237900 |
| 2026-06-15 | 11.27 | $11.17 | 123721 |
| 2026-06-12 | 11.29 | $11.17 | 135021 |
| 2026-06-11 | 11.32 | $11.30 | 198400 |
| 2026-06-10 | 11.32 | $11.25 | 102200 |
| 2026-06-09 | 11.33 | $11.31 | 121500 |
| 2026-06-08 | 11.32 | $11.31 | 89948 |
| 2026-06-05 | 11.32 | $11.26 | 121500 |
| 2026-06-04 | 11.33 | $11.37 | 103500 |
| 2026-06-03 | 11.32 | $11.29 | 201300 |
| 2026-06-02 | 11.32 | $11.33 | 142152 |
| 2026-06-01 | 11.31 | $11.36 | 152108 |
| 2026-05-29 | 11.29 | $11.31 | 218500 |
| 2026-05-28 | 11.28 | $11.39 | 136800 |
| 2026-05-27 | 11.25 | $11.30 | 131800 |
| 2026-05-26 | 11.24 | $11.31 | 154415 |
| 2026-05-22 | 11.22 | $11.25 | 101224 |
| 2026-05-21 | 11.21 | $11.26 | 59240 |
| 2026-05-20 | 11.19 | $11.19 | 157903 |
| 2026-05-19 | 11.19 | $11.06 | 274518 |
| 2026-05-18 | 11.22 | $11.10 | 168604 |
| 2026-05-15 | 11.24 | $11.17 | 143300 |
| 2026-05-14 | 11.25 | $11.23 | 123218 |
| 2026-05-13 | 11.25 | $11.21 | 175800 |
| 2026-05-12 | 11.26 | $11.12 | 118325 |
| 2026-05-11 | 11.28 | $11.16 | 273357 |
| 2026-05-08 | 11.30 | $11.23 | 328410 |
| 2026-05-07 | 11.30 | $11.37 | 170828 |
| 2026-05-06 | 11.28 | $11.37 | 262900 |
| 2026-05-05 | 11.25 | $11.28 | 183206 |
| 2026-05-04 | 11.23 | $11.29 | 247000 |
| 2026-05-01 | 11.22 | $11.31 | 228300 |
| 2026-04-30 | 11.19 | $11.34 | 229300 |
| 2026-04-29 | 11.15 | $11.21 | 197200 |
| 2026-04-28 | 11.14 | $11.16 | 96603 |
| 2026-04-27 | 11.13 | $11.23 | 176917 |
| 2026-04-24 | 11.10 | $11.18 | 102000 |
| 2026-04-23 | 11.08 | $11.11 | 105316 |
| 2026-04-22 | 11.08 | $11.18 | 166648 |
| 2026-04-21 | 11.05 | $11.10 | 109500 |
| 2026-04-20 | 11.04 | $11.18 | 129902 |
| 2026-04-17 | 11.02 | $11.18 | 167200 |
| 2026-04-16 | 10.98 | $11.11 | 85763 |
| 2026-04-15 | 10.96 | $11.12 | 207210 |
| 2026-04-14 | 10.94 | $11.13 | 159636 |
| 2026-04-13 | 10.90 | $11.01 | 253400 |
| 2026-04-10 | 10.89 | $10.93 | 317212 |
| 2026-04-09 | 10.89 | $11.19 | 166198 |
| 2026-04-08 | 10.84 | $11.13 | 272300 |
| 2026-04-07 | 10.79 | $10.96 | 180000 |
| 2026-04-06 | 10.77 | $10.93 | 201900 |
| 2026-04-02 | 10.76 | $10.82 | 434200 |
| 2026-04-01 | 10.77 | $10.98 | 143800 |
| 2026-03-31 | 10.75 | $11.00 | 247614 |
| 2026-03-30 | 10.72 | $10.66 | 357436 |
| 2026-03-27 | 10.76 | $10.72 | 361513 |
| 2026-03-26 | 10.79 | $10.78 | 247019 |
| 2026-03-25 | 10.82 | $10.94 | 242828 |
| 2026-03-24 | 10.82 | $10.82 | 213605 |
| 2026-03-23 | 10.85 | $10.82 | 221800 |
| 2026-03-20 | 10.88 | $10.71 | 377300 |
| 2026-03-19 | 10.94 | $10.82 | 159362 |
| 2026-03-18 | 11.00 | $10.94 | 233195 |
| 2026-03-17 | 11.03 | $11.00 | 210600 |
| 2026-03-16 | 11.06 | $10.94 | 209552 |
| 2026-03-13 | 11.11 | $10.82 | 959347 |
| 2026-03-12 | 11.19 | $11.02 | 351000 |
| 2026-03-11 | 11.24 | $11.12 | 258358 |
| 2026-03-10 | 11.29 | $11.18 | 315707 |
| 2026-03-09 | 11.32 | $11.04 | 786800 |
| 2026-03-06 | 11.40 | $11.19 | 1.0M |
| 2026-03-05 | 11.45 | $11.35 | 186841 |
| 2026-03-04 | 11.48 | $11.43 | 290700 |
| 2026-03-03 | 11.50 | $11.42 | 465600 |
| 2026-03-02 | 11.52 | $11.44 | 224900 |
| 2026-02-27 | 11.55 | $11.47 | 266226 |
| 2026-02-26 | 11.57 | $11.53 | 160846 |
| 2026-02-25 | 11.58 | $11.54 | 119300 |
| 2026-02-24 | 11.59 | $11.47 | 137600 |
| 2026-02-23 | 11.62 | $11.47 | 279728 |
| 2026-02-20 | 11.65 | $11.55 | 278860 |
| 2026-02-19 | 11.67 | $11.58 | 191200 |
| 2026-02-18 | 11.69 | $11.56 | 416244 |
| 2026-02-17 | 11.72 | $11.60 | 819042 |
| 2026-02-13 | 11.74 | $11.70 | 158610 |
| 2026-02-12 | 11.74 | $11.79 | 147093 |
| 2026-02-11 | 11.72 | $11.81 | 118500 |
| 2026-02-10 | 11.70 | $11.79 | 214543 |
| 2026-02-09 | 11.68 | $11.79 | 279619 |
| 2026-02-06 | 11.65 | $11.71 | 165450 |
| 2026-02-05 | 11.64 | $11.72 | 254028 |
| 2026-02-04 | 11.62 | $11.71 | 284000 |
| 2026-02-03 | 11.61 | $11.71 | 265700 |
| 2026-02-02 | 11.59 | $11.69 | 276530 |
| 2026-01-30 | 11.57 | $11.59 | 292127 |
| 2026-01-29 | 11.57 | $11.56 | 286238 |
| 2026-01-28 | 11.57 | $11.56 | 244028 |
| 2026-01-27 | 11.58 | $11.53 | 254400 |
| 2026-01-26 | 11.59 | $11.57 | 191745 |
| 2026-01-23 | 11.60 | $11.60 | 144516 |
| 2026-01-22 | 11.60 | $11.63 | 277599 |
| 2026-01-21 | 11.60 | $11.55 | 266900 |
| 2026-01-20 | 11.61 | $11.44 | 337943 |
| 2026-01-16 | 11.65 | $11.58 | 672600 |
| 2026-01-15 | 11.66 | $11.65 | 330704 |
| 2026-01-14 | 11.66 | $11.73 | 242500 |
| 2026-01-13 | 11.65 | $11.72 | 168500 |
| 2026-01-12 | 11.64 | $11.72 | 297000 |
| 2026-01-09 | 11.62 | $11.72 | 267634 |
| 2026-01-08 | 11.60 | $11.71 | 190357 |
| 2026-01-07 | 11.58 | $11.64 | 153400 |
| 2026-01-06 | 11.57 | $11.65 | 261400 |
| 2026-01-05 | 11.56 | $11.60 | 249652 |
| 2026-01-02 | 11.56 | $11.58 | 261321 |
| 2025-12-31 | 11.56 | $11.59 | 485316 |
| 2025-12-30 | 11.56 | $11.60 | 386000 |
| 2025-12-29 | 11.56 | $11.61 | 304937 |
| 2025-12-26 | 11.56 | $11.68 | 272204 |
| 2025-12-24 | 11.55 | $11.62 | 275400 |
| 2025-12-23 | 11.54 | $11.58 | 312537 |
| 2025-12-22 | 11.54 | $11.58 | 254443 |
| 2025-12-19 | 11.54 | $11.51 | 700700 |
| 2025-12-18 | 11.56 | $11.44 | 896419 |
| 2025-12-17 | 11.60 | $11.54 | 348010 |
| 2025-12-16 | 11.62 | $11.63 | 283600 |
| 2025-12-15 | 11.63 | $11.59 | 391508 |
| 2025-12-12 | 11.64 | $11.59 | 416014 |
| 2025-12-11 | 11.66 | $11.72 | 372637 |
| 2025-12-10 | 11.66 | $11.80 | 172915 |
| 2025-12-09 | 11.64 | $11.82 | 268810 |
| 2025-12-08 | 11.61 | $11.78 | 244603 |
| 2025-12-05 | 11.59 | $11.70 | 173646 |
| 2025-12-04 | 11.58 | $11.69 | 190675 |
| 2025-12-03 | 11.57 | $11.65 | 362000 |
| 2025-12-02 | 11.57 | $11.65 | 222741 |
| 2025-12-01 | 11.57 | $11.68 | 341856 |
| 2025-11-28 | 11.56 | $11.72 | 264500 |
| 2025-11-26 | 11.55 | $11.61 | 265516 |
| 2025-11-25 | 11.55 | $11.62 | 272704 |
| 2025-11-24 | 11.56 | $11.49 | 439900 |
| 2025-11-21 | 11.60 | $11.43 | 325834 |
| 2025-11-20 | 11.66 | $11.38 | 471719 |
| 2025-11-19 | 11.74 | $11.57 | 234124 |
| 2025-11-18 | 11.79 | $11.61 | 450648 |
| 2025-11-17 | 11.84 | $11.62 | 337400 |
| 2025-11-14 | 11.90 | $11.71 | 587600 |
| 2025-11-13 | 11.95 | $11.94 | 500930 |
| 2025-11-12 | 11.96 | $12.04 | 239400 |
| 2025-11-11 | 11.96 | $12.11 | 237337 |
| 2025-11-10 | 11.93 | $12.07 | 133600 |
| 2025-11-07 | 11.92 | $12.00 | 144802 |
| 2025-11-06 | 11.91 | $11.99 | 293400 |
| 2025-11-05 | 11.91 | $11.95 | 246900 |
| 2025-11-04 | 11.91 | $12.04 | 217610 |
| 2025-11-03 | 11.90 | $12.00 | 338633 |
| 2025-10-31 | 11.90 | $12.11 | 322600 |
| 2025-10-30 | 11.87 | $12.08 | 258088 |
| 2025-10-29 | 11.84 | $12.02 | 245700 |
| 2025-10-28 | 11.83 | $12.08 | 452100 |
| 2025-10-27 | 11.80 | $11.98 | 465645 |
| 2025-10-24 | 11.79 | $11.86 | 144800 |
| 2025-10-23 | 11.80 | $11.83 | 284949 |
| 2025-10-22 | 11.83 | $11.80 | 328329 |
| 2025-10-21 | 11.86 | $11.73 | 322300 |
| 2025-10-20 | 11.92 | $11.59 | 390804 |
| 2025-10-17 | 12.02 | $11.70 | 545513 |
| 2025-10-16 | 12.11 | $11.74 | 1.1M |
| 2025-10-15 | 12.21 | $11.99 | 381400 |
| 2025-10-14 | 12.27 | $12.01 | 494743 |
| 2025-10-13 | 12.34 | $12.05 | 747530 |
| 2025-10-10 | 12.41 | $12.04 | 1.1M |
| 2025-10-09 | 12.50 | $12.47 | 349438 |
| 2025-10-08 | 12.51 | $12.50 | 219449 |
| 2025-10-07 | 12.51 | $12.40 | 229122 |
| 2025-10-06 | 12.54 | $12.33 | 542848 |
| 2025-10-03 | 12.59 | $12.45 | 408345 |
| 2025-10-02 | 12.62 | $12.53 | 289314 |
| 2025-10-01 | 12.63 | $12.58 | 298400 |
| 2025-09-30 | 12.64 | $12.60 | 477825 |
| 2025-09-29 | 12.65 | $12.60 | 280800 |
| 2025-09-26 | 12.66 | $12.57 | 276224 |
| 2025-09-25 | 12.67 | $12.65 | 227306 |
| 2025-09-24 | 12.67 | $12.62 | 376304 |
| 2025-09-23 | 12.68 | $12.67 | 328900 |
| 2025-09-22 | 12.67 | $12.72 | 241500 |
| 2025-09-19 | 12.66 | $12.75 | 195827 |
| 2025-09-18 | 12.64 | $12.67 | 199637 |
| 2025-09-17 | 12.62 | $12.67 | 231600 |
| 2025-09-16 | 12.61 | $12.68 | 292900 |
| 2025-09-15 | 12.59 | $12.66 | 171138 |
| 2025-09-12 | 12.58 | $12.61 | 176702 |
| 2025-09-11 | 12.57 | $12.69 | 173616 |
| 2025-09-10 | 12.54 | $12.63 | 140300 |
| 2025-09-09 | 12.53 | $12.58 | 112705 |
| 2025-09-08 | 12.52 | $12.60 | 201000 |
| 2025-09-05 | 12.50 | $12.58 | 199449 |
| 2025-09-04 | 12.49 | $12.52 | 140845 |
| 2025-09-03 | 12.48 | $12.52 | 196600 |
| 2025-09-02 | 12.48 | $12.50 | 359400 |
| 2025-08-29 | 12.48 | $12.49 | 204400 |
| 2025-08-28 | 12.48 | $12.47 | 175919 |
| 2025-08-27 | 12.49 | $12.48 | 210700 |
| 2025-08-26 | 12.49 | $12.47 | 259300 |
| 2025-08-25 | 12.50 | $12.50 | 194749 |
| 2025-08-22 | 12.51 | $12.43 | 373700 |
| 2025-08-21 | 12.53 | $12.34 | 235800 |
| 2025-08-20 | 12.57 | $12.38 | 541400 |
| 2025-08-19 | 12.62 | $12.42 | 459507 |
| 2025-08-18 | 12.66 | $12.51 | 278500 |
| 2025-08-15 | 12.68 | $12.54 | 347600 |
| 2025-08-14 | 12.71 | $12.56 | 230417 |
| 2025-08-13 | 12.74 | $12.63 | 162418 |
| 2025-08-12 | 12.75 | $12.62 | 245553 |
| 2025-08-11 | 12.77 | $12.65 | 301400 |
| 2025-08-08 | 12.78 | $12.61 | 297200 |
| 2025-08-07 | 12.81 | $12.83 | 534132 |
| 2025-08-06 | 12.79 | $12.79 | 216200 |
| 2025-08-05 | 12.78 | $12.79 | 287800 |
| 2025-08-04 | 12.76 | $12.79 | 260183 |
| 2025-08-01 | 12.74 | $12.74 | 353206 |
| 2025-07-31 | 12.73 | $12.76 | 209644 |
| 2025-07-30 | 12.71 | $12.74 | 117900 |
| 2025-07-29 | 12.69 | $12.72 | 173600 |
| 2025-07-28 | 12.67 | $12.71 | 166509 |
| 2025-07-25 | 12.65 | $12.63 | 128400 |
| 2025-07-24 | 12.65 | $12.58 | 97712 |
| 2025-07-23 | 12.65 | $12.59 | 185800 |
| 2025-07-22 | 12.65 | $12.59 | 90113 |
| 2025-07-21 | 12.65 | $12.62 | 244500 |
| 2025-07-18 | 12.64 | $12.73 | 1.5M |
| 2025-07-17 | 12.60 | $12.64 | 709135 |
| 2025-07-16 | 12.58 | $12.56 | 484027 |
| 2025-07-15 | 12.58 | $12.48 | 206296 |
| 2025-07-14 | 12.58 | $12.48 | 313200 |
| 2025-07-11 | 12.59 | $12.47 | 236140 |
| 2025-07-10 | 12.60 | $12.61 | 249321 |
| 2025-07-09 | 12.58 | $12.59 | 385700 |
| 2025-07-08 | 12.56 | $12.52 | 248420 |
| 2025-07-07 | 12.56 | $12.53 | 165079 |
| 2025-07-03 | 12.55 | $12.56 | 181328 |
| 2025-07-02 | 12.53 | $12.56 | 235519 |
| 2025-07-01 | 12.50 | $12.54 | 348500 |
| 2025-06-30 | 12.48 | $12.56 | 254941 |
| 2025-06-27 | 12.44 | $12.53 | 300000 |
| 2025-06-26 | 12.41 | $12.52 | 153209 |
| 2025-06-25 | 12.37 | $12.46 | 196200 |
| 2025-06-24 | 12.34 | $12.39 | 126000 |
| 2025-06-23 | 12.32 | $12.32 | 116929 |
| 2025-06-20 | 12.31 | $12.30 | 203108 |
| 2025-06-18 | 12.30 | $12.27 | 122247 |
| 2025-06-17 | 12.29 | $12.23 | 177800 |
| 2025-06-16 | 12.29 | $12.27 | 196959 |
| 2025-06-13 | 12.28 | $12.23 | 140000 |
| 2025-06-12 | 12.28 | $12.41 | 233000 |
| 2025-06-11 | 12.24 | $12.32 | 223971 |
| 2025-06-10 | 12.21 | $12.28 | 153500 |
| 2025-06-09 | 12.19 | $12.26 | 232901 |
| 2025-06-06 | 12.16 | $12.18 | 199619 |
| 2025-06-05 | 12.15 | $12.18 | 143000 |
| 2025-06-04 | 12.13 | $12.18 | 170100 |
| 2025-06-03 | 12.11 | $12.19 | 172000 |
| 2025-06-02 | 12.09 | $12.18 | 271300 |
| 2025-05-30 | 12.06 | $12.14 | 221100 |
| 2025-05-29 | 12.04 | $12.10 | 226200 |
| 2025-05-28 | 12.02 | $11.99 | 160845 |
| 2025-05-27 | 12.02 | $12.00 | 200211 |
| 2025-05-23 | 12.02 | $11.90 | 221633 |
| 2025-05-22 | 12.03 | $11.91 | 197400 |
| 2025-05-21 | 12.05 | $11.88 | 214400 |
| 2025-05-20 | 12.08 | $12.08 | 132100 |
| 2025-05-19 | 12.07 | $12.07 | 140300 |
| 2025-05-16 | 12.06 | $12.11 | 176670 |
| 2025-05-15 | 12.04 | $12.19 | 223700 |
| 2025-05-14 | 12.00 | $12.12 | 116218 |
| 2025-05-13 | 11.97 | $12.13 | 167021 |
| 2025-05-12 | 11.92 | $12.08 | 267121 |
| 2025-05-09 | 11.89 | $12.06 | 195200 |
| 2025-05-08 | 11.85 | $12.11 | 236536 |
| 2025-05-07 | 11.79 | $12.04 | 199349 |
| 2025-05-06 | 11.74 | $11.94 | 145306 |
| 2025-05-05 | 11.70 | $11.93 | 167600 |
| 2025-05-02 | 11.66 | $11.90 | 206500 |
| 2025-05-01 | 11.61 | $11.85 | 193800 |
| 2025-04-30 | 11.58 | $11.85 | 238200 |
| 2025-04-29 | 11.53 | $11.89 | 134700 |
| 2025-04-28 | 11.48 | $11.80 | 124710 |
| 2025-04-25 | 11.43 | $11.78 | 146400 |
| 2025-04-24 | 11.38 | $11.77 | 125717 |
| 2025-04-23 | 11.33 | $11.58 | 122900 |
| 2025-04-22 | 11.31 | $11.46 | 132000 |
| 2025-04-21 | 11.31 | $11.36 | 130810 |
| 2025-04-17 | 11.34 | $11.45 | 236000 |
| 2025-04-16 | 11.35 | $11.40 | 185163 |
| 2025-04-15 | 11.38 | $11.44 | 124624 |
| 2025-04-14 | 11.41 | $11.35 | 205600 |
| 2025-04-11 | 11.46 | $11.28 | 352935 |
| 2025-04-10 | 11.54 | $11.31 | 193341 |
| 2025-04-09 | 11.63 | $11.70 | 289176 |
| 2025-04-08 | 11.65 | $11.14 | 333829 |
| 2025-04-07 | 11.79 | $10.99 | 436600 |
| 2025-04-04 | 11.99 | $11.30 | 774227 |
| 2025-04-03 | 12.16 | $12.01 | 276939 |
| 2025-04-02 | 12.21 | $12.22 | 208003 |
| 2025-04-01 | 12.22 | $12.20 | 210643 |
| 2025-03-31 | 12.23 | $12.29 | 248611 |
| 2025-03-28 | 12.23 | $12.32 | 163700 |
| 2025-03-27 | 12.23 | $12.33 | 164223 |
| 2025-03-26 | 12.22 | $12.33 | 129300 |
| 2025-03-25 | 12.21 | $12.36 | 215700 |
| 2025-03-24 | 12.20 | $12.34 | 201815 |
| 2025-03-21 | 12.18 | $12.33 | 104600 |
| 2025-03-20 | 12.17 | $12.32 | 236942 |
| 2025-03-19 | 12.16 | $12.26 | 169238 |
| 2025-03-18 | 12.17 | $12.18 | 194450 |
| 2025-03-17 | 12.19 | $12.16 | 203627 |
| 2025-03-14 | 12.22 | $12.20 | 253200 |
| 2025-03-13 | 12.24 | $12.24 | 237237 |
| 2025-03-12 | 12.27 | $12.29 | 174300 |
| 2025-03-11 | 12.29 | $12.21 | 226454 |
| 2025-03-10 | 12.33 | $12.25 | 389608 |
| 2025-03-07 | 12.37 | $12.34 | 302726 |
| 2025-03-06 | 12.39 | $12.37 | 236400 |
| 2025-03-05 | 12.42 | $12.38 | 322300 |
| 2025-03-04 | 12.45 | $12.42 | 387101 |
| 2025-03-03 | 12.48 | $12.41 | 388600 |
| 2025-02-28 | 12.51 | $12.44 | 381636 |
| 2025-02-27 | 12.55 | $12.42 | 320600 |
| 2025-02-26 | 12.59 | $12.56 | 448145 |
| 2025-02-25 | 12.62 | $12.58 | 438800 |
| 2025-02-24 | 12.64 | $12.68 | 634626 |
| 2025-02-21 | 12.65 | $12.64 | 266500 |
| 2025-02-20 | 12.67 | $12.68 | 339300 |
| 2025-02-19 | 12.68 | $12.69 | 249522 |
| 2025-02-18 | 12.70 | $12.68 | 403300 |
| 2025-02-14 | 12.72 | $12.72 | 273706 |
| 2025-02-13 | 12.74 | $12.76 | 130500 |
| 2025-02-12 | 12.75 | $12.88 | 134712 |
| 2025-02-11 | 12.74 | $12.87 | 247400 |
| 2025-02-10 | 12.74 | $12.86 | 200926 |
| 2025-02-07 | 12.73 | $12.76 | 372148 |
| 2025-02-06 | 12.74 | $12.79 | 182518 |
| 2025-02-05 | 12.76 | $12.95 | 273139 |
| 2025-02-04 | 12.74 | $12.86 | 227813 |
| 2025-02-03 | 12.74 | $12.71 | 196505 |
| 2025-01-31 | 12.77 | $12.63 | 360300 |
| 2025-01-30 | 12.82 | $12.63 | 418700 |
| 2025-01-29 | 12.89 | $12.67 | 310426 |
| 2025-01-28 | 12.96 | $12.75 | 332500 |
| 2025-01-27 | 13.02 | $12.70 | 385028 |
| 2025-01-24 | 13.10 | $12.96 | 224000 |
| 2025-01-23 | 13.15 | $12.99 | 229100 |
| 2025-01-22 | 13.19 | $13.06 | 166044 |
| 2025-01-21 | 13.23 | $13.12 | 157238 |
| 2025-01-17 | 13.26 | $13.02 | 239700 |
| 2025-01-16 | 13.32 | $13.13 | 231200 |
| 2025-01-15 | 13.36 | $13.34 | 175900 |
| 2025-01-14 | 13.37 | $13.32 | 67759 |
| 2025-01-13 | 13.39 | $13.37 | 102602 |
| 2025-01-10 | 13.39 | $13.48 | 120417 |
| 2025-01-08 | 13.37 | $13.60 | 91800 |
| 2025-01-07 | 13.33 | $13.57 | 99100 |
| 2025-01-06 | 13.28 | $13.53 | 208529 |
| 2025-01-03 | 13.24 | $13.44 | 158238 |
| 2025-01-02 | 13.21 | $13.43 | 102300 |
| 2024-12-31 | 13.18 | $13.38 | 107800 |
| 2024-12-30 | 13.15 | $13.30 | 100321 |
| 2024-12-27 | 13.13 | $13.20 | 139600 |
| 2024-12-26 | 13.14 | $13.27 | 140467 |
| 2024-12-24 | 13.13 | $13.10 | 63700 |
| 2024-12-23 | 13.16 | $13.13 | 147400 |
| 2024-12-20 | 13.19 | $13.03 | 154800 |
| 2024-12-19 | 13.24 | $13.03 | 121332 |
| 2024-12-18 | 13.30 | $13.06 | 237300 |
| 2024-12-17 | 13.37 | $13.20 | 128400 |
| 2024-12-16 | 13.42 | $13.31 | 164426 |
| 2024-12-13 | 13.46 | $13.41 | 115600 |
| 2024-12-12 | 13.48 | $13.60 | 90312 |
| 2024-12-11 | 13.46 | $13.62 | 61400 |
| 2024-12-10 | 13.44 | $13.58 | 85000 |
| 2024-12-09 | 13.43 | $13.62 | 88601 |
| 2024-12-06 | 13.40 | $13.66 | 67900 |
| 2024-12-05 | 13.37 | $13.70 | 152500 |
| 2024-12-04 | 13.31 | $13.54 | 138500 |
| 2024-12-03 | 13.29 | $13.59 | 92300 |
| 2024-12-02 | 13.25 | $13.45 | 235306 |
| 2024-11-29 | 13.24 | $13.39 | 147408 |
| 2024-11-27 | 13.24 | $13.37 | 113100 |
| 2024-11-26 | 13.25 | $13.28 | 108499 |
| 2024-11-25 | 13.28 | $13.38 | 185900 |
| 2024-11-22 | 13.29 | $13.30 | 192600 |
| 2024-11-21 | 13.32 | $13.43 | 94700 |
| 2024-11-20 | 13.33 | $13.44 | 78600 |
| 2024-11-19 | 13.35 | $13.41 | 120712 |
| 2024-11-18 | 13.38 | $13.31 | 129300 |
| 2024-11-15 | 13.43 | $13.18 | 251100 |
| 2024-11-14 | 13.52 | $13.28 | 128200 |
| 2024-11-13 | 13.61 | $13.30 | 580929 |
| 2024-11-12 | 13.70 | $13.68 | 127400 |
| 2024-11-11 | 13.74 | $13.77 | 85437 |
| 2024-11-08 | 13.76 | $13.78 | 126300 |
| 2024-11-07 | 13.79 | $13.79 | 147000 |
| 2024-11-06 | 13.82 | $13.68 | 376132 |
| 2024-11-05 | 13.88 | $13.75 | 98900 |
| 2024-11-04 | 13.93 | $13.82 | 151700 |
| 2024-11-01 | 13.98 | $13.88 | 136922 |
| 2024-10-31 | 14.03 | $13.95 | 103100 |
| 2024-10-30 | 14.07 | $14.02 | 212500 |
| 2024-10-29 | 14.10 | $13.95 | 123334 |
| 2024-10-28 | 14.16 | $13.87 | 148300 |
| 2024-10-25 | 14.24 | $13.91 | 256500 |
| 2024-10-24 | 14.33 | $14.01 | 223738 |
| 2024-10-23 | 14.41 | $14.07 | 119400 |
| 2024-10-22 | 14.49 | $14.17 | 174100 |
| 2024-10-21 | 14.57 | $14.18 | 246234 |
| 2024-10-18 | 14.66 | $14.29 | 233300 |
| 2024-10-17 | 14.73 | $14.50 | 105548 |
| 2024-10-16 | 14.78 | $14.56 | 106720 |
| 2024-10-15 | 14.82 | $14.54 | 137737 |
| 2024-10-14 | 14.87 | $14.58 | 143818 |
| 2024-10-11 | 14.91 | $14.72 | 206400 |
| 2024-10-10 | 14.94 | $15.00 | 472925 |
| 2024-10-09 | 14.91 | $15.04 | 353900 |
| 2024-10-08 | 14.86 | $14.98 | 127207 |
| 2024-10-07 | 14.82 | $14.90 | 193816 |
| 2024-10-04 | 14.79 | $14.77 | 91200 |
| 2024-10-03 | 14.78 | $14.71 | 65631 |
| 2024-10-02 | 14.78 | $14.71 | 58300 |
| 2024-10-01 | 14.79 | $14.70 | 75635 |
| 2024-09-30 | 14.79 | $14.76 | 118640 |
| 2024-09-27 | 14.78 | $14.79 | 64264 |
| 2024-09-26 | 14.76 | $14.73 | 45032 |
| 2024-09-25 | 14.75 | $14.71 | 85037 |
| 2024-09-24 | 14.74 | $14.80 | 93400 |
| 2024-09-23 | 14.71 | $14.73 | 79100 |
| 2024-09-20 | 14.69 | $14.78 | 76900 |
| 2024-09-19 | 14.65 | $14.72 | 168500 |
| 2024-09-18 | 14.62 | $14.58 | 186123 |
| 2024-09-17 | 14.62 | $14.47 | 121459 |
| 2024-09-16 | 14.63 | $14.52 | 107300 |
| 2024-09-13 | 14.64 | $14.50 | 60200 |
| 2024-09-12 | 14.65 | $14.60 | 145600 |
| 2024-09-11 | 14.64 | $14.68 | 225225 |
| 2024-09-10 | 14.61 | $14.60 | 187000 |
| 2024-09-09 | 14.60 | $14.66 | 76200 |
| 2024-09-06 | 14.56 | $14.55 | 114737 |
| 2024-09-05 | 14.55 | $14.58 | 72517 |
| 2024-09-04 | 14.52 | $14.51 | 92025 |
| 2024-09-03 | 14.50 | $14.42 | 181900 |
| 2024-08-30 | 14.50 | $14.61 | 169535 |
| 2024-08-29 | 14.46 | $14.62 | 137500 |
| 2024-08-28 | 14.41 | $14.47 | 74940 |
| 2024-08-27 | 14.38 | $14.50 | 141300 |
| 2024-08-26 | 14.33 | $14.40 | 50822 |
| 2024-08-23 | 14.30 | $14.38 | 63100 |
| 2024-08-22 | 14.27 | $14.25 | 49600 |
| 2024-08-21 | 14.27 | $14.34 | 79903 |
| 2024-08-20 | 14.24 | $14.23 | 76099 |
| 2024-08-19 | 14.23 | $14.30 | 83400 |
| 2024-08-16 | 14.20 | $14.23 | 77138 |
| 2024-08-15 | 14.18 | $14.24 | 57903 |
| 2024-08-14 | 14.15 | $14.14 | 69605 |
| 2024-08-13 | 14.15 | $14.10 | 67500 |
| 2024-08-12 | 14.14 | $14.07 | 59064 |
| 2024-08-09 | 14.15 | $14.04 | 56810 |
| 2024-08-08 | 14.16 | $14.09 | 141005 |
| 2024-08-07 | 14.16 | $14.03 | 186343 |
| 2024-08-06 | 14.17 | $14.10 | 209939 |
| 2024-08-05 | 14.17 | $13.89 | 144624 |
| 2024-08-02 | 14.21 | $14.17 | 148722 |
| 2024-08-01 | 14.20 | $14.32 | 125600 |
| 2024-07-31 | 14.16 | $14.38 | 144418 |
| 2024-07-30 | 14.09 | $14.19 | 123444 |
| 2024-07-29 | 14.05 | $14.07 | 74300 |
| 2024-07-26 | 14.04 | $14.06 | 52908 |
| 2024-07-25 | 14.01 | $13.96 | 123400 |
| 2024-07-24 | 14.01 | $13.91 | 111230 |
| 2024-07-23 | 14.02 | $14.04 | 112536 |
| 2024-07-22 | 14.00 | $14.03 | 107242 |
| 2024-07-19 | 13.97 | $13.94 | 458149 |
| 2024-07-18 | 13.96 | $13.79 | 169600 |
| 2024-07-17 | 13.98 | $13.94 | 145400 |
| 2024-07-16 | 13.97 | $14.02 | 162600 |
| 2024-07-15 | 13.95 | $14.09 | 142444 |
| 2024-07-12 | 13.90 | $14.01 | 140435 |
| 2024-07-11 | 13.86 | $14.04 | 138900 |
| 2024-07-10 | 13.80 | $14.04 | 140600 |
| 2024-07-09 | 13.74 | $13.89 | 115400 |
| 2024-07-08 | 13.70 | $13.77 | 111846 |
| 2024-07-05 | 13.67 | $13.70 | 78729 |
| 2024-07-03 | 13.66 | $13.66 | 109239 |
| 2024-07-02 | 13.65 | $13.68 | 177330 |
| 2024-07-01 | 13.64 | $13.60 | 194500 |
| 2024-06-28 | 13.64 | $13.70 | 95937 |
| 2024-06-27 | 13.62 | $13.67 | 106000 |
| 2024-06-26 | 13.60 | $13.65 | 112944 |
| 2024-06-25 | 13.58 | $13.52 | 134719 |
| 2024-06-24 | 13.59 | $13.50 | 74800 |
| 2024-06-21 | 13.60 | $13.52 | 83810 |
| 2024-06-20 | 13.61 | $13.59 | 102320 |
| 2024-06-18 | 13.60 | $13.60 | 92524 |
| 2024-06-17 | 13.59 | $13.62 | 148200 |
| 2024-06-14 | 13.58 | $13.59 | 61100 |
| 2024-06-13 | 13.57 | $13.69 | 137242 |
| 2024-06-12 | 13.53 | $13.61 | 68600 |
| 2024-06-11 | 13.51 | $13.56 | 62728 |
| 2024-06-10 | 13.49 | $13.56 | 58447 |
| 2024-06-07 | 13.47 | $13.58 | 55813 |
| 2024-06-06 | 13.45 | $13.54 | 64100 |
| 2024-06-05 | 13.42 | $13.56 | 151445 |
| 2024-06-04 | 13.39 | $13.43 | 135900 |
| 2024-06-03 | 13.38 | $13.45 | 103500 |
| 2024-05-31 | 13.37 | $13.37 | 90818 |
| 2024-05-30 | 13.37 | $13.30 | 110300 |
| 2024-05-29 | 13.38 | $13.17 | 128123 |
| 2024-05-28 | 13.43 | $13.30 | 113602 |
| 2024-05-24 | 13.45 | $13.40 | 104800 |
| 2024-05-23 | 13.45 | $13.39 | 75748 |
| 2024-05-22 | 13.46 | $13.46 | 37300 |
| 2024-05-21 | 13.46 | $13.46 | 163000 |
| 2024-05-20 | 13.45 | $13.48 | 51800 |
| 2024-05-17 | 13.44 | $13.44 | 48541 |
| 2024-05-16 | 13.43 | $13.46 | 71941 |
| 2024-05-15 | 13.42 | $13.52 | 94800 |
| 2024-05-14 | 13.40 | $13.42 | 75417 |
| 2024-05-13 | 13.39 | $13.40 | 48625 |
| 2024-05-10 | 13.38 | $13.38 | 71800 |
| 2024-05-09 | 13.38 | $13.32 | 81248 |
| 2024-05-08 | 13.39 | $13.42 | 119700 |
| 2024-05-07 | 13.37 | $13.44 | 134846 |
| 2024-05-06 | 13.36 | $13.50 | 163019 |
| 2024-05-03 | 13.32 | $13.43 | 104400 |
| 2024-05-02 | 13.30 | $13.30 | 89300 |
| 2024-05-01 | 13.30 | $13.31 | 163300 |
| 2024-04-30 | 13.30 | $13.31 | 110325 |
| 2024-04-29 | 13.29 | $13.34 | 65706 |
| 2024-04-26 | 13.28 | $13.32 | 89101 |
| 2024-04-25 | 13.28 | $13.21 | 199519 |
| 2024-04-24 | 13.29 | $13.30 | 202434 |
| 2024-04-23 | 13.29 | $13.34 | 115046 |
| 2024-04-22 | 13.28 | $13.39 | 95203 |
| 2024-04-19 | 13.25 | $13.32 | 142941 |
| 2024-04-18 | 13.24 | $13.24 | 150600 |
| 2024-04-17 | 13.25 | $13.12 | 138200 |
| 2024-04-16 | 13.27 | $12.97 | 148522 |
| 2024-04-15 | 13.34 | $12.95 | 244332 |
| 2024-04-12 | 13.42 | $13.17 | 145227 |
| 2024-04-11 | 13.47 | $13.29 | 86416 |
| 2024-04-10 | 13.49 | $13.39 | 116700 |
| 2024-04-09 | 13.51 | $13.53 | 100100 |
| 2024-04-08 | 13.49 | $13.47 | 87933 |
| 2024-04-05 | 13.48 | $13.40 | 67000 |
| 2024-04-04 | 13.48 | $13.36 | 60309 |
| 2024-04-03 | 13.50 | $13.44 | 77544 |
| 2024-04-02 | 13.50 | $13.48 | 76400 |
| 2024-04-01 | 13.48 | $13.50 | 150200 |
| 2024-03-28 | 13.46 | $13.54 | 108648 |
| 2024-03-27 | 13.43 | $13.50 | 133500 |
| 2024-03-26 | 13.41 | $13.47 | 144329 |
| 2024-03-25 | 13.38 | $13.37 | 124100 |
| 2024-03-22 | 13.37 | $13.35 | 126800 |
| 2024-03-21 | 13.36 | $13.30 | 133233 |
| 2024-03-20 | 13.36 | $13.24 | 131800 |
| 2024-03-19 | 13.37 | $13.16 | 136416 |
| 2024-03-18 | 13.40 | $13.18 | 117848 |
| 2024-03-15 | 13.43 | $13.18 | 65900 |
| 2024-03-14 | 13.46 | $13.21 | 107602 |
| 2024-03-13 | 13.49 | $13.45 | 138811 |
| 2024-03-12 | 13.47 | $13.50 | 138829 |
| 2024-03-11 | 13.44 | $13.52 | 117905 |
| 2024-03-08 | 13.40 | $13.41 | 82200 |
| 2024-03-07 | 13.37 | $13.43 | 98500 |
| 2024-03-06 | 13.34 | $13.31 | 141516 |
| 2024-03-05 | 13.32 | $13.38 | 155300 |
| 2024-03-04 | 13.28 | $13.55 | 133200 |
| 2024-03-01 | 13.20 | $13.48 | 153900 |
| 2024-02-29 | 13.12 | $13.39 | 187200 |
| 2024-02-28 | 13.05 | $13.26 | 118036 |
| 2024-02-27 | 12.99 | $13.15 | 101413 |
| 2024-02-26 | 12.94 | $12.98 | 99900 |
| 2024-02-23 | 12.93 | $12.95 | 102605 |
| 2024-02-22 | 12.91 | $12.84 | 184139 |
| 2024-02-21 | 12.92 | $12.85 | 142300 |
| 2024-02-20 | 12.92 | $12.84 | 97400 |
| 2024-02-16 | 12.93 | $12.87 | 126000 |
| 2024-02-15 | 12.93 | $12.87 | 166942 |
| 2024-02-14 | 12.93 | $12.90 | 140112 |
| 2024-02-13 | 12.92 | $12.82 | 100624 |
| 2024-02-12 | 12.93 | $12.85 | 164806 |
| 2024-02-09 | 12.93 | $12.87 | 124300 |
| 2024-02-08 | 12.93 | $12.89 | 99407 |
| 2024-02-07 | 12.92 | $12.89 | 148900 |
| 2024-02-06 | 12.91 | $12.88 | 145500 |
| 2024-02-05 | 12.90 | $12.85 | 115700 |
| 2024-02-02 | 12.89 | $12.93 | 137341 |
| 2024-02-01 | 12.87 | $12.97 | 167000 |
| 2024-01-31 | 12.83 | $12.93 | 224837 |
| 2024-01-30 | 12.79 | $12.98 | 135600 |
| 2024-01-29 | 12.73 | $12.93 | 173300 |
| 2024-01-26 | 12.68 | $12.78 | 118300 |
| 2024-01-25 | 12.65 | $12.65 | 76200 |
| 2024-01-24 | 12.64 | $12.56 | 219700 |
| 2024-01-23 | 12.64 | $12.57 | 130500 |
| 2024-01-22 | 12.65 | $12.51 | 150700 |
| 2024-01-19 | 12.67 | $12.40 | 173941 |
| 2024-01-18 | 12.71 | $12.51 | 156948 |
| 2024-01-17 | 12.74 | $12.48 | 136824 |
| 2024-01-16 | 12.77 | $12.56 | 197737 |
| 2024-01-12 | 12.80 | $12.66 | 110525 |
| 2024-01-11 | 12.80 | $12.73 | 140413 |
| 2024-01-10 | 12.79 | $12.84 | 169100 |
| 2024-01-09 | 12.76 | $12.86 | 180000 |
| 2024-01-08 | 12.71 | $12.73 | 138314 |
| 2024-01-05 | 12.68 | $12.70 | 101300 |
| 2024-01-04 | 12.66 | $12.66 | 142000 |
| 2024-01-03 | 12.63 | $12.63 | 103400 |
| 2024-01-02 | 12.61 | $12.68 | 149832 |
| 2023-12-29 | 12.57 | $12.57 | 120400 |
| 2023-12-28 | 12.55 | $12.51 | 114141 |
| 2023-12-27 | 12.53 | $12.57 | 189034 |
| 2023-12-26 | 12.50 | $12.51 | 138300 |
| 2023-12-22 | 12.48 | $12.50 | 103525 |
| 2023-12-21 | 12.45 | $12.50 | 161700 |
| 2023-12-20 | 12.42 | $12.32 | 153000 |
| 2023-12-19 | 12.41 | $12.42 | 164446 |
| 2023-12-18 | 12.39 | $12.41 | 103142 |
| 2023-12-15 | 12.36 | $12.40 | 147116 |
| 2023-12-14 | 12.33 | $12.41 | 137300 |
| 2023-12-13 | 12.29 | $12.38 | 161100 |
| 2023-12-12 | 12.25 | $12.28 | 100737 |
| 2023-12-11 | 12.22 | $12.26 | 102470 |
| 2023-12-08 | 12.20 | $12.29 | 150100 |
| 2023-12-07 | 12.16 | $12.28 | 103700 |
| 2023-12-06 | 12.11 | $12.20 | 173400 |
| 2023-12-05 | 12.08 | $12.13 | 122715 |
| 2023-12-04 | 12.05 | $12.14 | 175500 |
| 2023-12-01 | 12.01 | $12.09 | 225300 |
| 2023-11-30 | 11.98 | $12.08 | 156972 |
| 2023-11-29 | 11.95 | $12.00 | 183600 |
| 2023-11-28 | 11.93 | $12.06 | 113203 |
| 2023-11-27 | 11.88 | $11.96 | 160000 |
| 2023-11-24 | 11.86 | $12.00 | 68336 |
| 2023-11-22 | 11.82 | $11.88 | 168900 |
| 2023-11-21 | 11.80 | $11.91 | 87900 |
| 2023-11-20 | 11.76 | $11.91 | 131632 |
| 2023-11-17 | 11.73 | $11.89 | 128100 |
| 2023-11-16 | 11.69 | $11.88 | 101100 |
| 2023-11-15 | 11.64 | $11.83 | 165237 |
| 2023-11-14 | 11.60 | $11.79 | 390410 |
| 2023-11-13 | 11.57 | $11.63 | 56824 |
| 2023-11-10 | 11.56 | $11.64 | 65300 |
| 2023-11-09 | 11.54 | $11.65 | 105600 |
| 2023-11-08 | 11.52 | $11.84 | 150500 |
| 2023-11-07 | 11.46 | $11.83 | 186300 |
| 2023-11-06 | 11.40 | $11.69 | 215000 |
| 2023-11-03 | 11.35 | $11.69 | 168700 |
| 2023-11-02 | 11.29 | $11.57 | 164241 |
| 2023-11-01 | 11.26 | $11.48 | 129200 |
| 2023-10-31 | 11.23 | $11.35 | 173700 |
| 2023-10-30 | 11.23 | $11.32 | 122700 |
| 2023-10-27 | 11.24 | $11.22 | 65300 |
| 2023-10-26 | 11.27 | $11.19 | 78934 |
| 2023-10-25 | 11.32 | $11.19 | 175100 |
| 2023-10-24 | 11.38 | $11.23 | 136336 |
| 2023-10-23 | 11.43 | $11.20 | 160429 |
| 2023-10-20 | 11.50 | $11.23 | 132347 |
| 2023-10-19 | 11.58 | $11.25 | 156342 |
| 2023-10-18 | 11.67 | $11.39 | 260103 |
| 2023-10-17 | 11.75 | $11.48 | 240000 |
| 2023-10-16 | 11.82 | $11.59 | 202948 |
| 2023-10-13 | 11.87 | $11.81 | 97300 |
| 2023-10-12 | 11.89 | $11.85 | 94300 |
| 2023-10-11 | 11.90 | $12.07 | 129445 |
| 2023-10-10 | 11.87 | $12.04 | 118108 |
| 2023-10-09 | 11.85 | $11.94 | 158044 |
| 2023-10-06 | 11.84 | $11.80 | 179712 |
| 2023-10-05 | 11.85 | $11.71 | 128913 |
| 2023-10-04 | 11.89 | $11.80 | 127911 |
| 2023-10-03 | 11.92 | $11.77 | 107300 |
| 2023-10-02 | 11.96 | $11.83 | 137524 |
| 2023-09-29 | 11.99 | $11.96 | 106800 |
| 2023-09-28 | 12.00 | $11.82 | 136945 |
| 2023-09-27 | 12.04 | $11.76 | 175906 |
| 2023-09-26 | 12.10 | $11.87 | 129516 |
| 2023-09-25 | 12.15 | $12.09 | 82036 |
| 2023-09-22 | 12.16 | $12.11 | 92403 |
| 2023-09-21 | 12.16 | $12.05 | 96619 |
| 2023-09-20 | 12.18 | $12.14 | 130100 |
| 2023-09-19 | 12.18 | $12.14 | 83864 |
| 2023-09-18 | 12.18 | $12.14 | 66844 |
| 2023-09-15 | 12.18 | $12.11 | 123500 |
| 2023-09-14 | 12.19 | $12.11 | 178339 |
| 2023-09-13 | 12.20 | $12.07 | 168400 |
| 2023-09-12 | 12.21 | $12.06 | 93327 |
| 2023-09-11 | 12.23 | $12.07 | 129123 |
| 2023-09-08 | 12.26 | $12.09 | 243200 |
| 2023-09-07 | 12.28 | $12.16 | 116734 |
| 2023-09-06 | 12.28 | $12.34 | 138316 |
| 2023-09-05 | 12.25 | $12.34 | 106530 |
| 2023-09-01 | 12.22 | $12.34 | 150543 |
| 2023-08-31 | 12.18 | $12.45 | 335910 |
| 2023-08-30 | 12.11 | $12.31 | 176300 |
| 2023-08-29 | 12.05 | $12.27 | 333317 |
| 2023-08-28 | 12.00 | $12.06 | 77048 |
| 2023-08-25 | 11.98 | $11.96 | 50600 |
| 2023-08-24 | 11.97 | $11.88 | 105500 |
| 2023-08-23 | 11.99 | $11.96 | 107600 |
| 2023-08-22 | 11.98 | $11.90 | 60632 |
| 2023-08-21 | 11.99 | $11.88 | 46500 |
| 2023-08-18 | 12.01 | $11.86 | 100100 |
| 2023-08-17 | 12.03 | $11.80 | 143500 |
| 2023-08-16 | 12.07 | $11.93 | 116315 |
| 2023-08-15 | 12.08 | $12.01 | 79200 |
| 2023-08-14 | 12.08 | $12.06 | 60013 |
| 2023-08-11 | 12.07 | $12.10 | 100800 |
| 2023-08-10 | 12.05 | $12.03 | 110500 |
| 2023-08-09 | 12.04 | $12.17 | 285724 |
| 2023-08-08 | 11.99 | $12.10 | 103232 |
| 2023-08-07 | 11.95 | $12.08 | 163600 |
| 2023-08-04 | 11.91 | $11.86 | 83133 |
| 2023-08-03 | 11.91 | $11.78 | 146812 |
| 2023-08-02 | 11.92 | $11.89 | 105980 |
| 2023-08-01 | 11.92 | $12.02 | 105872 |
| 2023-07-31 | 11.88 | $11.99 | 143600 |
| 2023-07-28 | 11.84 | $11.90 | 128019 |
| 2023-07-27 | 11.82 | $11.79 | 187700 |
| 2023-07-26 | 11.81 | $11.79 | 75238 |
| 2023-07-25 | 11.80 | $11.78 | 151300 |
| 2023-07-24 | 11.80 | $11.76 | 92000 |
| 2023-07-21 | 11.79 | $11.75 | 112800 |
| 2023-07-20 | 11.79 | $11.76 | 183100 |
| 2023-07-19 | 11.78 | $11.69 | 139745 |
| 2023-07-18 | 11.78 | $11.71 | 119037 |
| 2023-07-17 | 11.78 | $11.72 | 97348 |
| 2023-07-14 | 11.78 | $11.66 | 106500 |
| 2023-07-13 | 11.79 | $11.75 | 90243 |
| 2023-07-12 | 11.78 | $11.87 | 292543 |
| 2023-07-11 | 11.75 | $11.76 | 158947 |
| 2023-07-10 | 11.73 | $11.70 | 235901 |
| 2023-07-07 | 11.71 | $11.62 | 220739 |
| 2023-07-06 | 11.72 | $11.66 | 154632 |
| 2023-07-05 | 11.71 | $11.70 | 184300 |
| 2023-07-03 | 11.69 | $11.69 | 117100 |
| 2023-06-30 | 11.67 | $11.61 | 151200 |
| 2023-06-29 | 11.67 | $11.51 | 360200 |
| 2023-06-28 | 11.68 | $11.67 | 118136 |
| 2023-06-27 | 11.66 | $11.65 | 183700 |
| 2023-06-26 | 11.64 | $11.64 | 151300 |
| 2023-06-23 | 11.62 | $11.68 | 77700 |
| 2023-06-22 | 11.59 | $11.64 | 95900 |
| 2023-06-21 | 11.56 | $11.65 | 89600 |
| 2023-06-20 | 11.52 | $11.61 | 180100 |
| 2023-06-16 | 11.48 | $11.72 | 101600 |
| 2023-06-15 | 11.41 | $11.66 | 157929 |
| 2023-06-14 | 11.34 | $11.58 | 165800 |
| 2023-06-13 | 11.28 | $11.45 | 156918 |
| 2023-06-12 | 11.23 | $11.27 | 111329 |
| 2023-06-09 | 11.21 | $11.19 | 112100 |
| 2023-06-08 | 11.21 | $11.21 | 90600 |
| 2023-06-07 | 11.20 | $11.34 | 197300 |
| 2023-06-06 | 11.16 | $11.28 | 106719 |
| 2023-06-05 | 11.13 | $11.22 | 96113 |
| 2023-06-02 | 11.11 | $11.24 | 106037 |
| 2023-06-01 | 11.07 | $11.18 | 196100 |
| 2023-05-31 | 11.05 | $11.19 | 106000 |
| 2023-05-30 | 11.02 | $11.14 | 93400 |
| 2023-05-26 | 10.99 | $11.07 | 73607 |
| 2023-05-25 | 10.98 | $11.00 | 101100 |
| 2023-05-24 | 10.97 | $10.93 | 65144 |
| 2023-05-23 | 10.99 | $10.97 | 85940 |
| 2023-05-22 | 10.99 | $11.03 | 67506 |
| 2023-05-19 | 10.98 | $10.94 | 53920 |
| 2023-05-18 | 10.99 | $10.92 | 98800 |
| 2023-05-17 | 11.01 | $10.90 | 79700 |
| 2023-05-16 | 11.04 | $10.81 | 87800 |
| 2023-05-15 | 11.08 | $10.92 | 61048 |
| 2023-05-12 | 11.11 | $10.88 | 136200 |
| 2023-05-11 | 11.16 | $11.01 | 159102 |
| 2023-05-10 | 11.18 | $11.23 | 102410 |
| 2023-05-09 | 11.16 | $11.24 | 82700 |
| 2023-05-08 | 11.14 | $11.16 | 69417 |
| 2023-05-05 | 11.13 | $11.16 | 65500 |
| 2023-05-04 | 11.11 | $11.08 | 52300 |
| 2023-05-03 | 11.11 | $11.10 | 85711 |
| 2023-05-02 | 11.11 | $11.17 | 105800 |
| 2023-05-01 | 11.08 | $11.18 | 132550 |
| 2023-04-28 | 11.06 | $11.14 | 73500 |
| 2023-04-27 | 11.03 | $11.07 | 79404 |
| 2023-04-26 | 11.02 | $10.98 | 79007 |
| 2023-04-25 | 11.03 | $11.07 | 92832 |
| 2023-04-24 | 11.01 | $11.14 | 56800 |
| 2023-04-21 | 10.98 | $11.10 | 90800 |
| 2023-04-20 | 10.95 | $11.04 | 110000 |
| 2023-04-19 | 10.93 | $11.02 | 69717 |
| 2023-04-18 | 10.91 | $11.01 | 74100 |
| 2023-04-17 | 10.89 | $11.00 | 62720 |
| 2023-04-14 | 10.87 | $10.95 | 41400 |
| 2023-04-13 | 10.86 | $11.00 | 97800 |
| 2023-04-12 | 10.83 | $11.14 | 82742 |
| 2023-04-11 | 10.77 | $11.04 | 70700 |
| 2023-04-10 | 10.72 | $10.93 | 70800 |
| 2023-04-06 | 10.69 | $10.76 | 191400 |
| 2023-04-05 | 10.69 | $10.77 | 220129 |
| 2023-04-04 | 10.68 | $10.90 | 200500 |
| 2023-04-03 | 10.65 | $11.06 | 300900 |
| 2023-03-31 | 10.59 | $10.98 | 132100 |
| 2023-03-30 | 10.52 | $10.89 | 107500 |
| 2023-03-29 | 10.47 | $10.76 | 112900 |
| 2023-03-28 | 10.44 | $10.59 | 71709 |
| 2023-03-27 | 10.45 | $10.52 | 82800 |
| 2023-03-24 | 10.47 | $10.44 | 121200 |
| 2023-03-23 | 10.51 | $10.65 | 135121 |
| 2023-03-22 | 10.51 | $10.56 | 199626 |
| 2023-03-21 | 10.54 | $10.59 | 238607 |
| 2023-03-20 | 10.57 | $10.37 | 136113 |
| 2023-03-17 | 10.65 | $10.36 | 155429 |
| 2023-03-16 | 10.75 | $10.67 | 377408 |
| 2023-03-15 | 10.80 | $10.36 | 577504 |
| 2023-03-14 | 10.92 | $10.55 | 212646 |
| 2023-03-13 | 11.03 | $10.47 | 530829 |
| 2023-03-10 | 11.17 | $10.71 | 502856 |
| 2023-03-09 | 11.28 | $11.02 | 217524 |
| 2023-03-08 | 11.35 | $11.31 | 182642 |
| 2023-03-07 | 11.37 | $11.29 | 174500 |
| 2023-03-06 | 11.39 | $11.32 | 593706 |
| 2023-03-03 | 11.42 | $11.32 | 122900 |
| 2023-03-02 | 11.45 | $11.28 | 333700 |
| 2023-03-01 | 11.49 | $11.22 | 1.0M |
| 2023-02-28 | 11.55 | $11.46 | 438810 |
| 2023-02-27 | 11.56 | $11.52 | 299609 |
| 2023-02-24 | 11.57 | $11.46 | 347500 |
| 2023-02-23 | 11.60 | $11.69 | 256000 |
| 2023-02-22 | 11.57 | $11.60 | 292200 |
| 2023-02-21 | 11.57 | $11.55 | 351900 |
| 2023-02-17 | 11.57 | $11.50 | 115900 |
| 2023-02-16 | 11.59 | $11.41 | 484334 |
| 2023-02-15 | 11.62 | $11.40 | 315900 |
| 2023-02-14 | 11.67 | $11.37 | 252600 |
| 2023-02-13 | 11.72 | $11.50 | 191711 |
| 2023-02-10 | 11.76 | $11.42 | 262549 |
| 2023-02-09 | 11.82 | $11.59 | 147300 |
| 2023-02-08 | 11.85 | $11.65 | 164400 |
| 2023-02-07 | 11.88 | $11.80 | 232800 |
| 2023-02-06 | 11.87 | $11.84 | 119500 |
| 2023-02-03 | 11.86 | $11.96 | 155067 |
| 2023-02-02 | 11.82 | $12.09 | 232815 |
| 2023-02-01 | 11.74 | $12.01 | 413110 |
| 2023-01-31 | 11.67 | $11.84 | 182147 |
| 2023-01-30 | 11.61 | $11.57 | 227416 |
| 2023-01-27 | 11.61 | $11.50 | 170026 |
| 2023-01-26 | 11.62 | $11.61 | 319100 |
| 2023-01-25 | 11.61 | $11.59 | 341654 |
| 2023-01-24 | 11.60 | $11.57 | 315100 |
| 2023-01-23 | 11.59 | $11.48 | 242500 |
| 2023-01-20 | 11.60 | $11.31 | 595122 |
| 2023-01-19 | 11.64 | $11.70 | 496228 |
| 2023-01-18 | 11.61 | $11.91 | 317640 |
| 2023-01-17 | 11.53 | $11.92 | 392500 |
| 2023-01-13 | 11.44 | $11.81 | 875416 |
| 2023-01-12 | 11.35 | $11.68 | 65000 |
| 2023-01-11 | 11.27 | $11.64 | 83040 |
| 2023-01-10 | 11.19 | $11.52 | 95101 |
| 2023-01-09 | 11.12 | $11.48 | 100231 |
| 2023-01-06 | 11.05 | $11.32 | 120000 |
| 2023-01-05 | 11.00 | $11.03 | 118230 |
| 2023-01-04 | 11.00 | $11.11 | 64220 |
| 2023-01-03 | 10.99 | $11.00 | 92736 |
| 2022-12-30 | 11.00 | $11.01 | 192201 |
| 2022-12-29 | 11.02 | $10.93 | 130500 |
| 2022-12-28 | 11.05 | $10.89 | 127220 |
| 2022-12-27 | 11.09 | $10.91 | 149012 |
| 2022-12-23 | 11.14 | $11.12 | 48027 |
| 2022-12-22 | 11.15 | $11.04 | 125400 |
| 2022-12-21 | 11.19 | $11.12 | 98300 |
| 2022-12-20 | 11.21 | $11.15 | 150213 |
| 2022-12-19 | 11.23 | $10.98 | 59228 |
| 2022-12-16 | 11.29 | $11.04 | 75000 |
| 2022-12-15 | 11.34 | $11.16 | 107049 |
| 2022-12-14 | 11.38 | $11.24 | 102200 |
| 2022-12-13 | 11.41 | $11.32 | 94100 |
| 2022-12-12 | 11.42 | $11.16 | 136700 |
| 2022-12-09 | 11.47 | $11.24 | 48700 |
| 2022-12-08 | 11.51 | $11.47 | 130200 |
| 2022-12-07 | 11.51 | $11.54 | 173316 |
| 2022-12-06 | 11.50 | $11.42 | 51500 |
| 2022-12-05 | 11.50 | $11.50 | 46527 |
| 2022-12-02 | 11.49 | $11.52 | 52400 |
| 2022-12-01 | 11.48 | $11.51 | 87400 |
| 2022-11-30 | 11.46 | $11.57 | 150300 |
| 2022-11-29 | 11.43 | $11.39 | 81915 |
| 2022-11-28 | 11.42 | $11.46 | 64800 |
| 2022-11-25 | 11.41 | $11.51 | 28400 |
| 2022-11-23 | 11.38 | $11.46 | 59135 |
| 2022-11-22 | 11.35 | $11.47 | 77021 |
| 2022-11-21 | 11.32 | $11.43 | 62700 |
| 2022-11-18 | 11.29 | $11.45 | 45900 |
| 2022-11-17 | 11.26 | $11.43 | 36204 |
| 2022-11-16 | 11.22 | $11.50 | 56900 |
| 2022-11-15 | 11.16 | $11.42 | 49602 |
| 2022-11-14 | 11.10 | $11.25 | 55100 |
| 2022-11-11 | 11.08 | $11.35 | 141800 |
| 2022-11-10 | 11.03 | $11.34 | 51129 |
| 2022-11-09 | 10.97 | $11.07 | 49716 |
| 2022-11-08 | 10.97 | $11.24 | 104634 |
| 2022-11-07 | 10.92 | $11.17 | 75100 |
| 2022-11-04 | 10.89 | $11.08 | 75400 |
| 2022-11-03 | 10.87 | $10.98 | 89200 |
| 2022-11-02 | 10.87 | $11.09 | 108026 |
| 2022-11-01 | 10.85 | $11.18 | 121800 |
| 2022-10-31 | 10.80 | $11.08 | 154147 |
| 2022-10-28 | 10.77 | $11.00 | 139425 |
| 2022-10-27 | 10.76 | $10.96 | 40300 |
| 2022-10-26 | 10.75 | $10.96 | 64025 |
| 2022-10-25 | 10.75 | $10.94 | 67229 |
| 2022-10-24 | 10.74 | $10.79 | 54635 |
| 2022-10-21 | 10.78 | $10.84 | 91600 |
| 2022-10-20 | 10.81 | $10.77 | 60900 |
| 2022-10-19 | 10.86 | $10.83 | 47600 |
| 2022-10-18 | 10.91 | $10.95 | 93739 |
| 2022-10-17 | 10.94 | $10.79 | 94611 |
| 2022-10-14 | 11.02 | $10.65 | 153700 |
| 2022-10-13 | 11.14 | $10.82 | 113237 |
| 2022-10-12 | 11.24 | $11.07 | 82100 |
| 2022-10-11 | 11.31 | $11.24 | 73318 |
| 2022-10-10 | 11.36 | $11.22 | 64042 |
| 2022-10-07 | 11.42 | $11.39 | 66928 |
| 2022-10-06 | 11.46 | $11.59 | 40500 |
| 2022-10-05 | 11.46 | $11.61 | 58600 |
| 2022-10-04 | 11.46 | $11.72 | 54148 |
| 2022-10-03 | 11.44 | $11.48 | 98200 |
| 2022-09-30 | 11.46 | $11.44 | 95100 |
| 2022-09-29 | 11.50 | $11.40 | 177036 |
| 2022-09-28 | 11.56 | $11.70 | 129820 |
| 2022-09-27 | 11.56 | $11.19 | 64235 |
| 2022-09-26 | 11.68 | $11.19 | 106540 |
| 2022-09-23 | 11.82 | $11.45 | 70949 |
| 2022-09-22 | 11.92 | $11.70 | 58715 |
| 2022-09-21 | 11.99 | $11.77 | 56600 |
| 2022-09-20 | 12.05 | $11.76 | 24000 |
| 2022-09-19 | 12.13 | $11.94 | 63820 |
| 2022-09-16 | 12.19 | $12.09 | 173200 |
| 2022-09-15 | 12.22 | $11.99 | 28200 |
| 2022-09-14 | 12.28 | $12.13 | 44100 |
| 2022-09-13 | 12.32 | $12.08 | 58800 |
| 2022-09-12 | 12.38 | $12.31 | 47900 |
| 2022-09-09 | 12.40 | $12.42 | 169209 |
| 2022-09-08 | 12.40 | $12.19 | 38136 |
| 2022-09-07 | 12.45 | $12.20 | 46427 |
| 2022-09-06 | 12.50 | $12.17 | 46073 |
| 2022-09-02 | 12.57 | $12.24 | 52800 |
| 2022-09-01 | 12.63 | $12.23 | 70605 |
| 2022-08-31 | 12.71 | $12.35 | 131600 |
| 2022-08-30 | 12.77 | $12.46 | 68700 |
| 2022-08-29 | 12.82 | $12.63 | 47100 |
| 2022-08-26 | 12.84 | $12.61 | 17306 |
| 2022-08-25 | 12.86 | $12.78 | 31839 |
| 2022-08-24 | 12.86 | $12.73 | 26100 |
| 2022-08-23 | 12.86 | $12.66 | 56926 |
| 2022-08-22 | 12.87 | $12.64 | 55820 |
| 2022-08-19 | 12.89 | $12.80 | 98200 |
| 2022-08-18 | 12.88 | $12.87 | 38400 |
| 2022-08-17 | 12.85 | $12.88 | 97518 |
| 2022-08-16 | 12.81 | $12.94 | 40200 |
| 2022-08-15 | 12.75 | $12.92 | 70100 |
| 2022-08-12 | 12.68 | $12.87 | 73200 |
| 2022-08-11 | 12.61 | $12.84 | 76600 |
| 2022-08-10 | 12.54 | $12.87 | 83126 |
| 2022-08-09 | 12.44 | $12.67 | 71010 |
| 2022-08-08 | 12.37 | $12.60 | 61147 |
| 2022-08-05 | 12.31 | $12.56 | 88320 |
| 2022-08-04 | 12.24 | $12.57 | 90700 |
| 2022-08-03 | 12.15 | $12.52 | 45300 |
| 2022-08-02 | 12.07 | $12.34 | 69408 |
| 2022-08-01 | 12.00 | $12.29 | 193400 |
| 2022-07-29 | 11.94 | $12.22 | 157600 |
| 2022-07-28 | 11.88 | $12.15 | 108745 |
| 2022-07-27 | 11.83 | $12.15 | 103303 |
| 2022-07-26 | 11.77 | $12.02 | 89500 |
| 2022-07-25 | 11.73 | $12.12 | 61000 |
| 2022-07-22 | 11.66 | $12.02 | 121332 |
| 2022-07-21 | 11.60 | $12.03 | 87000 |
| 2022-07-20 | 11.53 | $11.80 | 113937 |
| 2022-07-19 | 11.50 | $11.69 | 63646 |
| 2022-07-18 | 11.49 | $11.50 | 86900 |
| 2022-07-15 | 11.52 | $11.62 | 58313 |
| 2022-07-14 | 11.53 | $11.61 | 56836 |
| 2022-07-13 | 11.54 | $11.71 | 66135 |
| 2022-07-12 | 11.54 | $11.73 | 112500 |
| 2022-07-11 | 11.53 | $11.65 | 100941 |
| 2022-07-08 | 11.55 | $11.74 | 70015 |
| 2022-07-07 | 11.54 | $11.79 | 143200 |
| 2022-07-06 | 11.53 | $11.66 | 82700 |
| 2022-07-05 | 11.55 | $11.63 | 96700 |
| 2022-07-01 | 11.58 | $11.73 | 119502 |
| 2022-06-30 | 11.59 | $11.64 | 115417 |
| 2022-06-29 | 11.63 | $11.57 | 297408 |
| 2022-06-28 | 11.69 | $11.78 | 67418 |
| 2022-06-27 | 11.71 | $11.79 | 60200 |
| 2022-06-24 | 11.75 | $11.77 | 110539 |
| 2022-06-23 | 11.79 | $11.73 | 45600 |
| 2022-06-22 | 11.85 | $11.70 | 61000 |
| 2022-06-21 | 11.93 | $11.74 | 102200 |
| 2022-06-17 | 12.02 | $11.68 | 76471 |
| 2022-06-16 | 12.14 | $11.69 | 155912 |
| 2022-06-15 | 12.27 | $11.99 | 82600 |
| 2022-06-14 | 12.37 | $11.89 | 128900 |
| 2022-06-13 | 12.50 | $11.87 | 324930 |
| 2022-06-10 | 12.66 | $12.49 | 89323 |
| 2022-06-09 | 12.72 | $12.71 | 60900 |
| 2022-06-08 | 12.74 | $12.95 | 56700 |
| 2022-06-07 | 12.71 | $13.07 | 71000 |
| 2022-06-06 | 12.66 | $12.96 | 40100 |
| 2022-06-03 | 12.62 | $12.97 | 92127 |
| 2022-06-02 | 12.58 | $13.04 | 61512 |
| 2022-06-01 | 12.51 | $12.96 | 49832 |
| 2022-05-31 | 12.45 | $12.97 | 85819 |
| 2022-05-27 | 12.39 | $13.00 | 101300 |
| 2022-05-26 | 12.31 | $12.67 | 154335 |
| 2022-05-25 | 12.28 | $12.46 | 137425 |
| 2022-05-24 | 12.31 | $12.38 | 100300 |
| 2022-05-23 | 12.35 | $12.43 | 54800 |
| 2022-05-20 | 12.40 | $12.35 | 58733 |
| 2022-05-19 | 12.47 | $12.43 | 74300 |
| 2022-05-18 | 12.54 | $12.45 | 68022 |
| 2022-05-17 | 12.62 | $12.55 | 89200 |
| 2022-05-16 | 12.69 | $12.43 | 64410 |
| 2022-05-13 | 12.81 | $12.46 | 108219 |
| 2022-05-12 | 12.94 | $12.49 | 162700 |
| 2022-05-11 | 13.09 | $12.78 | 99004 |
| 2022-05-10 | 13.20 | $12.91 | 76807 |
| 2022-05-09 | 13.31 | $12.90 | 113635 |
| 2022-05-06 | 13.44 | $13.22 | 61000 |
| 2022-05-05 | 13.52 | $13.29 | 75200 |
| 2022-05-04 | 13.60 | $13.66 | 91009 |
| 2022-05-03 | 13.62 | $13.48 | 74526 |
| 2022-05-02 | 13.69 | $13.48 | 60800 |
| 2022-04-29 | 13.76 | $13.58 | 68205 |
| 2022-04-28 | 13.83 | $13.77 | 21840 |
| 2022-04-27 | 13.87 | $13.69 | 76000 |
| 2022-04-26 | 13.93 | $13.74 | 42300 |
| 2022-04-25 | 14.00 | $13.86 | 45500 |
| 2022-04-22 | 14.05 | $13.88 | 65600 |
| 2022-04-21 | 14.10 | $13.98 | 75000 |
| 2022-04-20 | 14.15 | $14.03 | 64042 |
| 2022-04-19 | 14.19 | $13.93 | 156700 |
| 2022-04-18 | 14.26 | $14.09 | 78300 |
| 2022-04-14 | 14.31 | $14.28 | 76200 |
| 2022-04-13 | 14.33 | $14.47 | 100444 |
| 2022-04-12 | 14.31 | $14.37 | 45018 |
| 2022-04-11 | 14.31 | $14.28 | 68409 |
| 2022-04-08 | 14.33 | $14.43 | 55342 |
| 2022-04-07 | 14.32 | $14.54 | 23400 |
| 2022-04-06 | 14.29 | $14.50 | 39300 |
| 2022-04-05 | 14.26 | $14.63 | 63945 |
| 2022-04-04 | 14.21 | $14.76 | 78400 |
| 2022-04-01 | 14.11 | $14.59 | 55100 |
| 2022-03-31 | 14.04 | $14.43 | 67300 |
| 2022-03-30 | 13.99 | $14.29 | 93200 |
| 2022-03-29 | 13.97 | $14.33 | 215100 |
| 2022-03-28 | 13.93 | $14.02 | 101305 |
| 2022-03-25 | 13.96 | $13.92 | 83100 |
| 2022-03-24 | 14.01 | $14.13 | 54800 |
| 2022-03-23 | 14.03 | $14.13 | 36401 |
| 2022-03-22 | 14.06 | $14.17 | 124428 |
| 2022-03-21 | 14.09 | $14.22 | 63300 |
| 2022-03-18 | 14.11 | $14.38 | 63100 |
| 2022-03-17 | 14.10 | $14.33 | 90400 |
| 2022-03-16 | 14.11 | $14.04 | 125123 |
| 2022-03-15 | 14.18 | $13.79 | 86600 |
| 2022-03-14 | 14.32 | $13.69 | 201800 |
| 2022-03-11 | 14.50 | $14.20 | 57006 |
| 2022-03-10 | 14.61 | $14.41 | 39300 |
| 2022-03-09 | 14.69 | $14.68 | 38723 |
| 2022-03-08 | 14.74 | $14.60 | 44000 |
| 2022-03-07 | 14.80 | $14.69 | 76137 |
| 2022-03-04 | 14.87 | $15.01 | 63200 |
| 2022-03-03 | 14.87 | $15.15 | 31006 |
| 2022-03-02 | 14.85 | $15.15 | 45000 |
| 2022-03-01 | 14.83 | $15.03 | 84100 |
| 2022-02-28 | 14.83 | $15.00 | 74530 |
| 2022-02-25 | 14.84 | $14.90 | 48420 |
| 2022-02-24 | 14.87 | $14.72 | 83600 |
| 2022-02-23 | 14.95 | $14.74 | 61500 |
| 2022-02-22 | 15.05 | $14.81 | 79723 |
| 2022-02-18 | 15.14 | $15.02 | 31915 |
| 2022-02-17 | 15.21 | $15.04 | 54805 |
| 2022-02-16 | 15.28 | $15.11 | 86000 |
| 2022-02-15 | 15.36 | $15.11 | 56437 |
| 2022-02-14 | 15.45 | $15.01 | 86449 |
| 2022-02-11 | 15.57 | $15.19 | 53637 |
| 2022-02-10 | 15.68 | $15.43 | 69700 |
| 2022-02-09 | 15.76 | $15.79 | 44543 |
| 2022-02-08 | 15.78 | $15.74 | 29600 |
| 2022-02-07 | 15.81 | $15.82 | 54000 |
| 2022-02-04 | 15.83 | $15.74 | 31000 |
| 2022-02-03 | 15.87 | $15.78 | 35100 |
| 2022-02-02 | 15.91 | $15.90 | 29800 |
| 2022-02-01 | 15.93 | $16.01 | 42807 |
| 2022-01-31 | 15.94 | $15.82 | 65400 |
| 2022-01-28 | 15.98 | $15.73 | 36139 |
| 2022-01-27 | 16.06 | $15.71 | 38810 |
| 2022-01-26 | 16.15 | $15.69 | 54114 |
| 2022-01-25 | 16.26 | $15.62 | 69300 |
| 2022-01-24 | 16.40 | $15.79 | 165700 |
| 2022-01-21 | 16.53 | $16.10 | 81400 |
| 2022-01-20 | 16.61 | $16.37 | 65300 |
| 2022-01-19 | 16.66 | $16.45 | 63200 |
| 2022-01-18 | 16.69 | $16.47 | 53347 |
| 2022-01-14 | 16.72 | $16.59 | 64700 |
| 2022-01-13 | 16.72 | $16.66 | 46042 |
| 2022-01-12 | 16.72 | $16.86 | 68800 |
| 2022-01-11 | 16.67 | $16.76 | 41700 |
| 2022-01-10 | 16.63 | $16.74 | 65500 |
| 2022-01-07 | 16.59 | $16.77 | 85230 |
| 2022-01-06 | 16.54 | $16.74 | 79200 |
| 2022-01-05 | 16.48 | $16.70 | 104300 |
| 2022-01-04 | 16.42 | $16.82 | 82400 |
| 2022-01-03 | 16.33 | $16.70 | 127139 |
| 2021-12-31 | 16.24 | $16.92 | 289900 |
| 2021-12-30 | 16.10 | $16.47 | 58415 |
| 2021-12-29 | 16.03 | $16.27 | 57800 |
| 2021-12-28 | 15.99 | $16.36 | 69300 |
| 2021-12-27 | 15.92 | $16.29 | 42900 |
| 2021-12-23 | 15.86 | $16.12 | 86132 |
| 2021-12-22 | 15.83 | $15.97 | 67837 |
| 2021-12-21 | 15.82 | $15.89 | 117000 |
| 2021-12-20 | 15.83 | $15.70 | 75800 |
| 2021-12-17 | 15.89 | $15.75 | 41600 |
| 2021-12-16 | 15.94 | $15.82 | 98336 |
| 2021-12-15 | 15.99 | $15.90 | 47600 |
| 2021-12-14 | 16.03 | $15.86 | 67906 |
| 2021-12-13 | 16.09 | $15.91 | 87231 |
| 2021-12-10 | 16.15 | $15.94 | 123119 |
| 2021-12-09 | 16.21 | $16.11 | 37916 |
| 2021-12-08 | 16.25 | $16.28 | 38717 |
| 2021-12-07 | 16.26 | $16.35 | 58000 |
| 2021-12-06 | 16.25 | $16.28 | 38240 |
| 2021-12-03 | 16.26 | $16.10 | 47343 |
| 2021-12-02 | 16.31 | $16.22 | 56000 |
| 2021-12-01 | 16.34 | $16.13 | 82538 |
| 2021-11-30 | 16.40 | $16.24 | 43033 |
| 2021-11-29 | 16.44 | $16.24 | 62700 |
| 2021-11-26 | 16.50 | $16.20 | 33000 |
| 2021-11-24 | 16.56 | $16.33 | 95300 |
| 2021-11-23 | 16.62 | $16.32 | 55500 |
| 2021-11-22 | 16.68 | $16.48 | 89924 |
| 2021-11-19 | 16.72 | $16.55 | 31900 |
| 2021-11-18 | 16.75 | $16.58 | 38503 |
| 2021-11-17 | 16.78 | $16.61 | 34432 |
| 2021-11-16 | 16.81 | $16.68 | 54420 |
| 2021-11-15 | 16.83 | $16.65 | 74200 |
| 2021-11-12 | 16.85 | $16.85 | 31920 |
| 2021-11-11 | 16.84 | $16.91 | 55600 |
| 2021-11-10 | 16.81 | $16.76 | 47600 |
| 2021-11-09 | 16.81 | $16.92 | 84236 |
| 2021-11-08 | 16.77 | $16.90 | 48200 |
| 2021-11-05 | 16.73 | $16.80 | 61000 |
| 2021-11-04 | 16.71 | $16.79 | 42600 |
| 2021-11-03 | 16.68 | $16.78 | 52600 |
| 2021-11-02 | 16.65 | $16.68 | 74816 |
| 2021-11-01 | 16.64 | $16.65 | 50300 |
| 2021-10-29 | 16.63 | $16.67 | 39031 |
| 2021-10-28 | 16.61 | $16.73 | 43243 |
| 2021-10-27 | 16.58 | $16.72 | 45531 |
| 2021-10-26 | 16.54 | $16.57 | 21500 |
| 2021-10-25 | 16.53 | $16.45 | 28512 |
| 2021-10-22 | 16.54 | $16.63 | 55600 |
| 2021-10-21 | 16.52 | $16.57 | 40903 |
| 2021-10-20 | 16.50 | $16.51 | 38111 |
| 2021-10-19 | 16.50 | $16.51 | 18210 |
| 2021-10-18 | 16.49 | $16.44 | 57839 |
| 2021-10-15 | 16.50 | $16.47 | 46428 |
| 2021-10-14 | 16.50 | $16.56 | 31400 |
| 2021-10-13 | 16.49 | $16.55 | 44700 |
| 2021-10-12 | 16.47 | $16.55 | 58700 |
| 2021-10-11 | 16.45 | $16.63 | 69433 |
| 2021-10-08 | 16.42 | $16.58 | 42208 |
| 2021-10-07 | 16.38 | $16.51 | 42500 |
| 2021-10-06 | 16.36 | $16.48 | 35300 |
| 2021-10-05 | 16.33 | $16.45 | 30412 |
| 2021-10-04 | 16.31 | $16.35 | 23300 |
| 2021-10-01 | 16.31 | $16.27 | 52012 |
| 2021-09-30 | 16.33 | $16.38 | 53400 |
| 2021-09-29 | 16.32 | $16.31 | 44228 |
| 2021-09-28 | 16.33 | $16.18 | 78547 |
| 2021-09-27 | 16.37 | $16.27 | 52510 |
| 2021-09-24 | 16.40 | $16.29 | 55806 |
| 2021-09-23 | 16.42 | $16.31 | 43000 |
| 2021-09-22 | 16.45 | $16.33 | 78100 |
| 2021-09-21 | 16.47 | $16.32 | 50436 |
| 2021-09-20 | 16.51 | $16.24 | 64934 |
| 2021-09-17 | 16.56 | $16.43 | 37924 |
| 2021-09-16 | 16.58 | $16.45 | 120438 |
| 2021-09-15 | 16.61 | $16.50 | 57643 |
| 2021-09-14 | 16.62 | $16.53 | 74500 |
| 2021-09-13 | 16.63 | $16.66 | 46000 |
| 2021-09-10 | 16.62 | $16.70 | 59207 |
| 2021-09-09 | 16.59 | $16.61 | 55438 |
| 2021-09-08 | 16.57 | $16.65 | 81500 |
| 2021-09-07 | 16.55 | $16.69 | 55200 |
| 2021-09-03 | 16.51 | $16.60 | 33100 |
| 2021-09-02 | 16.49 | $16.61 | 29800 |
| 2021-09-01 | 16.46 | $16.66 | 46023 |
| 2021-08-31 | 16.41 | $16.61 | 68900 |
| 2021-08-30 | 16.37 | $16.50 | 30500 |
| 2021-08-27 | 16.35 | $16.43 | 43900 |
| 2021-08-26 | 16.33 | $16.32 | 34500 |
| 2021-08-25 | 16.34 | $16.33 | 34813 |
| 2021-08-24 | 16.34 | $16.33 | 34900 |
| 2021-08-23 | 16.35 | $16.29 | 25121 |
| 2021-08-20 | 16.36 | $16.27 | 22600 |
| 2021-08-19 | 16.38 | $16.26 | 54847 |
| 2021-08-18 | 16.41 | $16.39 | 35700 |
| 2021-08-17 | 16.41 | $16.44 | 54633 |
| 2021-08-16 | 16.41 | $16.48 | 39300 |
| 2021-08-13 | 16.39 | $16.41 | 38925 |
| 2021-08-12 | 16.39 | $16.33 | 45900 |
| 2021-08-11 | 16.40 | $16.41 | 40600 |
| 2021-08-10 | 16.40 | $16.44 | 35300 |
| 2021-08-09 | 16.39 | $16.48 | 67700 |
| 2021-08-06 | 16.38 | $16.52 | 27900 |
| 2021-08-05 | 16.35 | $16.45 | 38500 |
| 2021-08-04 | 16.33 | $16.54 | 106849 |
| 2021-08-03 | 16.29 | $16.50 | 51818 |
| 2021-08-02 | 16.25 | $16.27 | 108108 |
| 2021-07-30 | 16.26 | $16.31 | 62846 |
| 2021-07-29 | 16.26 | $16.27 | 58906 |
| 2021-07-28 | 16.26 | $16.26 | 52420 |
| 2021-07-27 | 16.27 | $16.21 | 43415 |
| 2021-07-26 | 16.30 | $16.21 | 88200 |
| 2021-07-23 | 16.33 | $16.27 | 63700 |
| 2021-07-22 | 16.35 | $16.24 | 81400 |
| 2021-07-21 | 16.38 | $16.25 | 43821 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.25
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.34
Average
12.81
Maximum
16.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.25 | $11.15 | 326400 |
| 2026-07-16 | 11.29 | $11.22 | 147900 |
| 2026-07-15 | 11.31 | $11.22 | 152047 |
| 2026-07-14 | 11.33 | $11.26 | 221000 |
| 2026-07-13 | 11.35 | $11.24 | 241641 |
| 2026-07-10 | 11.38 | $11.35 | 225400 |
| 2026-07-09 | 11.38 | $11.43 | 180910 |
| 2026-07-08 | 11.35 | $11.38 | 121100 |
| 2026-07-07 | 11.34 | $11.38 | 165848 |
| 2026-07-06 | 11.31 | $11.40 | 113000 |
| 2026-07-02 | 11.28 | $11.36 | 174238 |
| 2026-07-01 | 11.25 | $11.35 | 284133 |
| 2026-06-30 | 11.22 | $11.26 | 177902 |
| 2026-06-29 | 11.21 | $11.29 | 242706 |
| 2026-06-26 | 11.19 | $11.20 | 142427 |
| 2026-06-25 | 11.19 | $11.27 | 219633 |
| 2026-06-24 | 11.17 | $11.17 | 137447 |
| 2026-06-23 | 11.18 | $11.15 | 59000 |
| 2026-06-22 | 11.20 | $11.18 | 156400 |
| 2026-06-18 | 11.22 | $11.21 | 212237 |
| 2026-06-17 | 11.22 | $11.18 | 116200 |
| 2026-06-16 | 11.24 | $11.23 | 237900 |
| 2026-06-15 | 11.25 | $11.17 | 123721 |
| 2026-06-12 | 11.28 | $11.17 | 135021 |
| 2026-06-11 | 11.32 | $11.30 | 198400 |
| 2026-06-10 | 11.32 | $11.25 | 102200 |
| 2026-06-09 | 11.33 | $11.31 | 121500 |
| 2026-06-08 | 11.33 | $11.31 | 89948 |
| 2026-06-05 | 11.33 | $11.26 | 121500 |
| 2026-06-04 | 11.35 | $11.37 | 103500 |
| 2026-06-03 | 11.33 | $11.29 | 201300 |
| 2026-06-02 | 11.34 | $11.33 | 142152 |
| 2026-06-01 | 11.33 | $11.36 | 152108 |
| 2026-05-29 | 11.31 | $11.31 | 218500 |
| 2026-05-28 | 11.30 | $11.39 | 136800 |
| 2026-05-27 | 11.26 | $11.30 | 131800 |
| 2026-05-26 | 11.24 | $11.31 | 154415 |
| 2026-05-22 | 11.21 | $11.25 | 101224 |
| 2026-05-21 | 11.20 | $11.26 | 59240 |
| 2026-05-20 | 11.18 | $11.19 | 157903 |
| 2026-05-19 | 11.18 | $11.06 | 274518 |
| 2026-05-18 | 11.22 | $11.10 | 168604 |
| 2026-05-15 | 11.25 | $11.17 | 143300 |
| 2026-05-14 | 11.27 | $11.23 | 123218 |
| 2026-05-13 | 11.28 | $11.21 | 175800 |
| 2026-05-12 | 11.29 | $11.12 | 118325 |
| 2026-05-11 | 11.33 | $11.16 | 273357 |
| 2026-05-08 | 11.36 | $11.23 | 328410 |
| 2026-05-07 | 11.38 | $11.37 | 170828 |
| 2026-05-06 | 11.36 | $11.37 | 262900 |
| 2026-05-05 | 11.33 | $11.28 | 183206 |
| 2026-05-04 | 11.32 | $11.29 | 247000 |
| 2026-05-01 | 11.31 | $11.31 | 228300 |
| 2026-04-30 | 11.28 | $11.34 | 229300 |
| 2026-04-29 | 11.24 | $11.21 | 197200 |
| 2026-04-28 | 11.22 | $11.16 | 96603 |
| 2026-04-27 | 11.22 | $11.23 | 176917 |
| 2026-04-24 | 11.19 | $11.18 | 102000 |
| 2026-04-23 | 11.18 | $11.11 | 105316 |
| 2026-04-22 | 11.18 | $11.18 | 166648 |
| 2026-04-21 | 11.15 | $11.10 | 109500 |
| 2026-04-20 | 11.15 | $11.18 | 129902 |
| 2026-04-17 | 11.12 | $11.18 | 167200 |
| 2026-04-16 | 11.08 | $11.11 | 85763 |
| 2026-04-15 | 11.06 | $11.12 | 207210 |
| 2026-04-14 | 11.02 | $11.13 | 159636 |
| 2026-04-13 | 10.98 | $11.01 | 253400 |
| 2026-04-10 | 10.96 | $10.93 | 317212 |
| 2026-04-09 | 10.97 | $11.19 | 166198 |
| 2026-04-08 | 10.89 | $11.13 | 272300 |
| 2026-04-07 | 10.82 | $10.96 | 180000 |
| 2026-04-06 | 10.79 | $10.93 | 201900 |
| 2026-04-02 | 10.76 | $10.82 | 434200 |
| 2026-04-01 | 10.76 | $10.98 | 143800 |
| 2026-03-31 | 10.71 | $11.00 | 247614 |
| 2026-03-30 | 10.65 | $10.66 | 357436 |
| 2026-03-27 | 10.69 | $10.72 | 361513 |
| 2026-03-26 | 10.72 | $10.78 | 247019 |
| 2026-03-25 | 10.75 | $10.94 | 242828 |
| 2026-03-24 | 10.73 | $10.82 | 213605 |
| 2026-03-23 | 10.74 | $10.82 | 221800 |
| 2026-03-20 | 10.77 | $10.71 | 377300 |
| 2026-03-19 | 10.84 | $10.82 | 159362 |
| 2026-03-18 | 10.89 | $10.94 | 233195 |
| 2026-03-17 | 10.92 | $11.00 | 210600 |
| 2026-03-16 | 10.94 | $10.94 | 209552 |
| 2026-03-13 | 10.99 | $10.82 | 959347 |
| 2026-03-12 | 11.09 | $11.02 | 351000 |
| 2026-03-11 | 11.15 | $11.12 | 258358 |
| 2026-03-10 | 11.20 | $11.18 | 315707 |
| 2026-03-09 | 11.24 | $11.04 | 786800 |
| 2026-03-06 | 11.33 | $11.19 | 1.0M |
| 2026-03-05 | 11.40 | $11.35 | 186841 |
| 2026-03-04 | 11.44 | $11.43 | 290700 |
| 2026-03-03 | 11.46 | $11.42 | 465600 |
| 2026-03-02 | 11.48 | $11.44 | 224900 |
| 2026-02-27 | 11.51 | $11.47 | 266226 |
| 2026-02-26 | 11.53 | $11.53 | 160846 |
| 2026-02-25 | 11.55 | $11.54 | 119300 |
| 2026-02-24 | 11.56 | $11.47 | 137600 |
| 2026-02-23 | 11.60 | $11.47 | 279728 |
| 2026-02-20 | 11.64 | $11.55 | 278860 |
| 2026-02-19 | 11.67 | $11.58 | 191200 |
| 2026-02-18 | 11.70 | $11.56 | 416244 |
| 2026-02-17 | 11.74 | $11.60 | 819042 |
| 2026-02-13 | 11.78 | $11.70 | 158610 |
| 2026-02-12 | 11.79 | $11.79 | 147093 |
| 2026-02-11 | 11.77 | $11.81 | 118500 |
| 2026-02-10 | 11.75 | $11.79 | 214543 |
| 2026-02-09 | 11.72 | $11.79 | 279619 |
| 2026-02-06 | 11.69 | $11.71 | 165450 |
| 2026-02-05 | 11.68 | $11.72 | 254028 |
| 2026-02-04 | 11.65 | $11.71 | 284000 |
| 2026-02-03 | 11.63 | $11.71 | 265700 |
| 2026-02-02 | 11.60 | $11.69 | 276530 |
| 2026-01-30 | 11.57 | $11.59 | 292127 |
| 2026-01-29 | 11.57 | $11.56 | 286238 |
| 2026-01-28 | 11.57 | $11.56 | 244028 |
| 2026-01-27 | 11.58 | $11.53 | 254400 |
| 2026-01-26 | 11.60 | $11.57 | 191745 |
| 2026-01-23 | 11.61 | $11.60 | 144516 |
| 2026-01-22 | 11.61 | $11.63 | 277599 |
| 2026-01-21 | 11.61 | $11.55 | 266900 |
| 2026-01-20 | 11.63 | $11.44 | 337943 |
| 2026-01-16 | 11.69 | $11.58 | 672600 |
| 2026-01-15 | 11.71 | $11.65 | 330704 |
| 2026-01-14 | 11.72 | $11.73 | 242500 |
| 2026-01-13 | 11.70 | $11.72 | 168500 |
| 2026-01-12 | 11.69 | $11.72 | 297000 |
| 2026-01-09 | 11.67 | $11.72 | 267634 |
| 2026-01-08 | 11.65 | $11.71 | 190357 |
| 2026-01-07 | 11.62 | $11.64 | 153400 |
| 2026-01-06 | 11.61 | $11.65 | 261400 |
| 2026-01-05 | 11.59 | $11.60 | 249652 |
| 2026-01-02 | 11.59 | $11.58 | 261321 |
| 2025-12-31 | 11.60 | $11.59 | 485316 |
| 2025-12-30 | 11.60 | $11.60 | 386000 |
| 2025-12-29 | 11.60 | $11.61 | 304937 |
| 2025-12-26 | 11.59 | $11.68 | 272204 |
| 2025-12-24 | 11.57 | $11.62 | 275400 |
| 2025-12-23 | 11.56 | $11.58 | 312537 |
| 2025-12-22 | 11.56 | $11.58 | 254443 |
| 2025-12-19 | 11.56 | $11.51 | 700700 |
| 2025-12-18 | 11.58 | $11.44 | 896419 |
| 2025-12-17 | 11.63 | $11.54 | 348010 |
| 2025-12-16 | 11.66 | $11.63 | 283600 |
| 2025-12-15 | 11.67 | $11.59 | 391508 |
| 2025-12-12 | 11.69 | $11.59 | 416014 |
| 2025-12-11 | 11.73 | $11.72 | 372637 |
| 2025-12-10 | 11.72 | $11.80 | 172915 |
| 2025-12-09 | 11.69 | $11.82 | 268810 |
| 2025-12-08 | 11.65 | $11.78 | 244603 |
| 2025-12-05 | 11.61 | $11.70 | 173646 |
| 2025-12-04 | 11.59 | $11.69 | 190675 |
| 2025-12-03 | 11.58 | $11.65 | 362000 |
| 2025-12-02 | 11.57 | $11.65 | 222741 |
| 2025-12-01 | 11.56 | $11.68 | 341856 |
| 2025-11-28 | 11.54 | $11.72 | 264500 |
| 2025-11-26 | 11.51 | $11.61 | 265516 |
| 2025-11-25 | 11.50 | $11.62 | 272704 |
| 2025-11-24 | 11.50 | $11.49 | 439900 |
| 2025-11-21 | 11.54 | $11.43 | 325834 |
| 2025-11-20 | 11.61 | $11.38 | 471719 |
| 2025-11-19 | 11.71 | $11.57 | 234124 |
| 2025-11-18 | 11.78 | $11.61 | 450648 |
| 2025-11-17 | 11.85 | $11.62 | 337400 |
| 2025-11-14 | 11.93 | $11.71 | 587600 |
| 2025-11-13 | 12.01 | $11.94 | 500930 |
| 2025-11-12 | 12.02 | $12.04 | 239400 |
| 2025-11-11 | 12.01 | $12.11 | 237337 |
| 2025-11-10 | 11.98 | $12.07 | 133600 |
| 2025-11-07 | 11.95 | $12.00 | 144802 |
| 2025-11-06 | 11.94 | $11.99 | 293400 |
| 2025-11-05 | 11.94 | $11.95 | 246900 |
| 2025-11-04 | 11.94 | $12.04 | 217610 |
| 2025-11-03 | 11.92 | $12.00 | 338633 |
| 2025-10-31 | 11.90 | $12.11 | 322600 |
| 2025-10-30 | 11.86 | $12.08 | 258088 |
| 2025-10-29 | 11.81 | $12.02 | 245700 |
| 2025-10-28 | 11.77 | $12.08 | 452100 |
| 2025-10-27 | 11.71 | $11.98 | 465645 |
| 2025-10-24 | 11.67 | $11.86 | 144800 |
| 2025-10-23 | 11.66 | $11.83 | 284949 |
| 2025-10-22 | 11.67 | $11.80 | 328329 |
| 2025-10-21 | 11.69 | $11.73 | 322300 |
| 2025-10-20 | 11.74 | $11.59 | 390804 |
| 2025-10-17 | 11.86 | $11.70 | 545513 |
| 2025-10-16 | 11.96 | $11.74 | 1.1M |
| 2025-10-15 | 12.09 | $11.99 | 381400 |
| 2025-10-14 | 12.16 | $12.01 | 494743 |
| 2025-10-13 | 12.24 | $12.05 | 747530 |
| 2025-10-10 | 12.33 | $12.04 | 1.1M |
| 2025-10-09 | 12.45 | $12.47 | 349438 |
| 2025-10-08 | 12.46 | $12.50 | 219449 |
| 2025-10-07 | 12.46 | $12.40 | 229122 |
| 2025-10-06 | 12.50 | $12.33 | 542848 |
| 2025-10-03 | 12.56 | $12.45 | 408345 |
| 2025-10-02 | 12.60 | $12.53 | 289314 |
| 2025-10-01 | 12.63 | $12.58 | 298400 |
| 2025-09-30 | 12.64 | $12.60 | 477825 |
| 2025-09-29 | 12.65 | $12.60 | 280800 |
| 2025-09-26 | 12.66 | $12.57 | 276224 |
| 2025-09-25 | 12.69 | $12.65 | 227306 |
| 2025-09-24 | 12.69 | $12.62 | 376304 |
| 2025-09-23 | 12.71 | $12.67 | 328900 |
| 2025-09-22 | 12.71 | $12.72 | 241500 |
| 2025-09-19 | 12.69 | $12.75 | 195827 |
| 2025-09-18 | 12.66 | $12.67 | 199637 |
| 2025-09-17 | 12.65 | $12.67 | 231600 |
| 2025-09-16 | 12.63 | $12.68 | 292900 |
| 2025-09-15 | 12.61 | $12.66 | 171138 |
| 2025-09-12 | 12.59 | $12.61 | 176702 |
| 2025-09-11 | 12.58 | $12.69 | 173616 |
| 2025-09-10 | 12.54 | $12.63 | 140300 |
| 2025-09-09 | 12.52 | $12.58 | 112705 |
| 2025-09-08 | 12.50 | $12.60 | 201000 |
| 2025-09-05 | 12.47 | $12.58 | 199449 |
| 2025-09-04 | 12.45 | $12.52 | 140845 |
| 2025-09-03 | 12.44 | $12.52 | 196600 |
| 2025-09-02 | 12.42 | $12.50 | 359400 |
| 2025-08-29 | 12.42 | $12.49 | 204400 |
| 2025-08-28 | 12.41 | $12.47 | 175919 |
| 2025-08-27 | 12.41 | $12.48 | 210700 |
| 2025-08-26 | 12.41 | $12.47 | 259300 |
| 2025-08-25 | 12.41 | $12.50 | 194749 |
| 2025-08-22 | 12.41 | $12.43 | 373700 |
| 2025-08-21 | 12.43 | $12.34 | 235800 |
| 2025-08-20 | 12.48 | $12.38 | 541400 |
| 2025-08-19 | 12.54 | $12.42 | 459507 |
| 2025-08-18 | 12.59 | $12.51 | 278500 |
| 2025-08-15 | 12.63 | $12.54 | 347600 |
| 2025-08-14 | 12.66 | $12.56 | 230417 |
| 2025-08-13 | 12.70 | $12.63 | 162418 |
| 2025-08-12 | 12.72 | $12.62 | 245553 |
| 2025-08-11 | 12.75 | $12.65 | 301400 |
| 2025-08-08 | 12.77 | $12.61 | 297200 |
| 2025-08-07 | 12.81 | $12.83 | 534132 |
| 2025-08-06 | 12.79 | $12.79 | 216200 |
| 2025-08-05 | 12.78 | $12.79 | 287800 |
| 2025-08-04 | 12.76 | $12.79 | 260183 |
| 2025-08-01 | 12.74 | $12.74 | 353206 |
| 2025-07-31 | 12.73 | $12.76 | 209644 |
| 2025-07-30 | 12.71 | $12.74 | 117900 |
| 2025-07-29 | 12.68 | $12.72 | 173600 |
| 2025-07-28 | 12.66 | $12.71 | 166509 |
| 2025-07-25 | 12.64 | $12.63 | 128400 |
| 2025-07-24 | 12.63 | $12.58 | 97712 |
| 2025-07-23 | 12.64 | $12.59 | 185800 |
| 2025-07-22 | 12.64 | $12.59 | 90113 |
| 2025-07-21 | 12.65 | $12.62 | 244500 |
| 2025-07-18 | 12.64 | $12.73 | 1.5M |
| 2025-07-17 | 12.60 | $12.64 | 709135 |
| 2025-07-16 | 12.57 | $12.56 | 484027 |
| 2025-07-15 | 12.57 | $12.48 | 206296 |
| 2025-07-14 | 12.58 | $12.48 | 313200 |
| 2025-07-11 | 12.60 | $12.47 | 236140 |
| 2025-07-10 | 12.63 | $12.61 | 249321 |
| 2025-07-09 | 12.61 | $12.59 | 385700 |
| 2025-07-08 | 12.59 | $12.52 | 248420 |
| 2025-07-07 | 12.59 | $12.53 | 165079 |
| 2025-07-03 | 12.59 | $12.56 | 181328 |
| 2025-07-02 | 12.57 | $12.56 | 235519 |
| 2025-07-01 | 12.55 | $12.54 | 348500 |
| 2025-06-30 | 12.52 | $12.56 | 254941 |
| 2025-06-27 | 12.49 | $12.53 | 300000 |
| 2025-06-26 | 12.45 | $12.52 | 153209 |
| 2025-06-25 | 12.40 | $12.46 | 196200 |
| 2025-06-24 | 12.37 | $12.39 | 126000 |
| 2025-06-23 | 12.34 | $12.32 | 116929 |
| 2025-06-20 | 12.33 | $12.30 | 203108 |
| 2025-06-18 | 12.33 | $12.27 | 122247 |
| 2025-06-17 | 12.33 | $12.23 | 177800 |
| 2025-06-16 | 12.34 | $12.27 | 196959 |
| 2025-06-13 | 12.34 | $12.23 | 140000 |
| 2025-06-12 | 12.34 | $12.41 | 233000 |
| 2025-06-11 | 12.30 | $12.32 | 223971 |
| 2025-06-10 | 12.27 | $12.28 | 153500 |
| 2025-06-09 | 12.24 | $12.26 | 232901 |
| 2025-06-06 | 12.21 | $12.18 | 199619 |
| 2025-06-05 | 12.20 | $12.18 | 143000 |
| 2025-06-04 | 12.19 | $12.18 | 170100 |
| 2025-06-03 | 12.17 | $12.19 | 172000 |
| 2025-06-02 | 12.14 | $12.18 | 271300 |
| 2025-05-30 | 12.11 | $12.14 | 221100 |
| 2025-05-29 | 12.08 | $12.10 | 226200 |
| 2025-05-28 | 12.06 | $11.99 | 160845 |
| 2025-05-27 | 12.07 | $12.00 | 200211 |
| 2025-05-23 | 12.07 | $11.90 | 221633 |
| 2025-05-22 | 12.11 | $11.91 | 197400 |
| 2025-05-21 | 12.15 | $11.88 | 214400 |
| 2025-05-20 | 12.21 | $12.08 | 132100 |
| 2025-05-19 | 12.21 | $12.07 | 140300 |
| 2025-05-16 | 12.22 | $12.11 | 176670 |
| 2025-05-15 | 12.21 | $12.19 | 223700 |
| 2025-05-14 | 12.17 | $12.12 | 116218 |
| 2025-05-13 | 12.14 | $12.13 | 167021 |
| 2025-05-12 | 12.10 | $12.08 | 267121 |
| 2025-05-09 | 12.06 | $12.06 | 195200 |
| 2025-05-08 | 12.02 | $12.11 | 236536 |
| 2025-05-07 | 11.95 | $12.04 | 199349 |
| 2025-05-06 | 11.89 | $11.94 | 145306 |
| 2025-05-05 | 11.85 | $11.93 | 167600 |
| 2025-05-02 | 11.80 | $11.90 | 206500 |
| 2025-05-01 | 11.75 | $11.85 | 193800 |
| 2025-04-30 | 11.70 | $11.85 | 238200 |
| 2025-04-29 | 11.64 | $11.89 | 134700 |
| 2025-04-28 | 11.55 | $11.80 | 124710 |
| 2025-04-25 | 11.48 | $11.78 | 146400 |
| 2025-04-24 | 11.40 | $11.77 | 125717 |
| 2025-04-23 | 11.31 | $11.58 | 122900 |
| 2025-04-22 | 11.26 | $11.46 | 132000 |
| 2025-04-21 | 11.24 | $11.36 | 130810 |
| 2025-04-17 | 11.26 | $11.45 | 236000 |
| 2025-04-16 | 11.25 | $11.40 | 185163 |
| 2025-04-15 | 11.26 | $11.44 | 124624 |
| 2025-04-14 | 11.27 | $11.35 | 205600 |
| 2025-04-11 | 11.32 | $11.28 | 352935 |
| 2025-04-10 | 11.40 | $11.31 | 193341 |
| 2025-04-09 | 11.50 | $11.70 | 289176 |
| 2025-04-08 | 11.50 | $11.14 | 333829 |
| 2025-04-07 | 11.68 | $10.99 | 436600 |
| 2025-04-04 | 11.95 | $11.30 | 774227 |
| 2025-04-03 | 12.19 | $12.01 | 276939 |
| 2025-04-02 | 12.25 | $12.22 | 208003 |
| 2025-04-01 | 12.27 | $12.20 | 210643 |
| 2025-03-31 | 12.29 | $12.29 | 248611 |
| 2025-03-28 | 12.29 | $12.32 | 163700 |
| 2025-03-27 | 12.28 | $12.33 | 164223 |
| 2025-03-26 | 12.27 | $12.33 | 129300 |
| 2025-03-25 | 12.25 | $12.36 | 215700 |
| 2025-03-24 | 12.23 | $12.34 | 201815 |
| 2025-03-21 | 12.20 | $12.33 | 104600 |
| 2025-03-20 | 12.18 | $12.32 | 236942 |
| 2025-03-19 | 12.15 | $12.26 | 169238 |
| 2025-03-18 | 12.14 | $12.18 | 194450 |
| 2025-03-17 | 12.16 | $12.16 | 203627 |
| 2025-03-14 | 12.19 | $12.20 | 253200 |
| 2025-03-13 | 12.22 | $12.24 | 237237 |
| 2025-03-12 | 12.24 | $12.29 | 174300 |
| 2025-03-11 | 12.25 | $12.21 | 226454 |
| 2025-03-10 | 12.30 | $12.25 | 389608 |
| 2025-03-07 | 12.34 | $12.34 | 302726 |
| 2025-03-06 | 12.37 | $12.37 | 236400 |
| 2025-03-05 | 12.40 | $12.38 | 322300 |
| 2025-03-04 | 12.43 | $12.42 | 387101 |
| 2025-03-03 | 12.45 | $12.41 | 388600 |
| 2025-02-28 | 12.49 | $12.44 | 381636 |
| 2025-02-27 | 12.53 | $12.42 | 320600 |
| 2025-02-26 | 12.59 | $12.56 | 448145 |
| 2025-02-25 | 12.62 | $12.58 | 438800 |
| 2025-02-24 | 12.65 | $12.68 | 634626 |
| 2025-02-21 | 12.65 | $12.64 | 266500 |
| 2025-02-20 | 12.68 | $12.68 | 339300 |
| 2025-02-19 | 12.69 | $12.69 | 249522 |
| 2025-02-18 | 12.71 | $12.68 | 403300 |
| 2025-02-14 | 12.73 | $12.72 | 273706 |
| 2025-02-13 | 12.75 | $12.76 | 130500 |
| 2025-02-12 | 12.76 | $12.88 | 134712 |
| 2025-02-11 | 12.74 | $12.87 | 247400 |
| 2025-02-10 | 12.72 | $12.86 | 200926 |
| 2025-02-07 | 12.70 | $12.76 | 372148 |
| 2025-02-06 | 12.71 | $12.79 | 182518 |
| 2025-02-05 | 12.71 | $12.95 | 273139 |
| 2025-02-04 | 12.67 | $12.86 | 227813 |
| 2025-02-03 | 12.64 | $12.71 | 196505 |
| 2025-01-31 | 12.67 | $12.63 | 360300 |
| 2025-01-30 | 12.73 | $12.63 | 418700 |
| 2025-01-29 | 12.80 | $12.67 | 310426 |
| 2025-01-28 | 12.88 | $12.75 | 332500 |
| 2025-01-27 | 12.96 | $12.70 | 385028 |
| 2025-01-24 | 13.07 | $12.96 | 224000 |
| 2025-01-23 | 13.13 | $12.99 | 229100 |
| 2025-01-22 | 13.19 | $13.06 | 166044 |
| 2025-01-21 | 13.24 | $13.12 | 157238 |
| 2025-01-17 | 13.28 | $13.02 | 239700 |
| 2025-01-16 | 13.37 | $13.13 | 231200 |
| 2025-01-15 | 13.44 | $13.34 | 175900 |
| 2025-01-14 | 13.46 | $13.32 | 67759 |
| 2025-01-13 | 13.48 | $13.37 | 102602 |
| 2025-01-10 | 13.50 | $13.48 | 120417 |
| 2025-01-08 | 13.49 | $13.60 | 91800 |
| 2025-01-07 | 13.43 | $13.57 | 99100 |
| 2025-01-06 | 13.37 | $13.53 | 208529 |
| 2025-01-03 | 13.31 | $13.44 | 158238 |
| 2025-01-02 | 13.26 | $13.43 | 102300 |
| 2024-12-31 | 13.21 | $13.38 | 107800 |
| 2024-12-30 | 13.17 | $13.30 | 100321 |
| 2024-12-27 | 13.14 | $13.20 | 139600 |
| 2024-12-26 | 13.14 | $13.27 | 140467 |
| 2024-12-24 | 13.12 | $13.10 | 63700 |
| 2024-12-23 | 13.15 | $13.13 | 147400 |
| 2024-12-20 | 13.18 | $13.03 | 154800 |
| 2024-12-19 | 13.24 | $13.03 | 121332 |
| 2024-12-18 | 13.33 | $13.06 | 237300 |
| 2024-12-17 | 13.43 | $13.20 | 128400 |
| 2024-12-16 | 13.50 | $13.31 | 164426 |
| 2024-12-13 | 13.56 | $13.41 | 115600 |
| 2024-12-12 | 13.59 | $13.60 | 90312 |
| 2024-12-11 | 13.58 | $13.62 | 61400 |
| 2024-12-10 | 13.55 | $13.58 | 85000 |
| 2024-12-09 | 13.53 | $13.62 | 88601 |
| 2024-12-06 | 13.50 | $13.66 | 67900 |
| 2024-12-05 | 13.45 | $13.70 | 152500 |
| 2024-12-04 | 13.37 | $13.54 | 138500 |
| 2024-12-03 | 13.33 | $13.59 | 92300 |
| 2024-12-02 | 13.26 | $13.45 | 235306 |
| 2024-11-29 | 13.23 | $13.39 | 147408 |
| 2024-11-27 | 13.21 | $13.37 | 113100 |
| 2024-11-26 | 13.20 | $13.28 | 108499 |
| 2024-11-25 | 13.22 | $13.38 | 185900 |
| 2024-11-22 | 13.22 | $13.30 | 192600 |
| 2024-11-21 | 13.24 | $13.43 | 94700 |
| 2024-11-20 | 13.24 | $13.44 | 78600 |
| 2024-11-19 | 13.23 | $13.41 | 120712 |
| 2024-11-18 | 13.24 | $13.31 | 129300 |
| 2024-11-15 | 13.28 | $13.18 | 251100 |
| 2024-11-14 | 13.38 | $13.28 | 128200 |
| 2024-11-13 | 13.48 | $13.30 | 580929 |
| 2024-11-12 | 13.60 | $13.68 | 127400 |
| 2024-11-11 | 13.63 | $13.77 | 85437 |
| 2024-11-08 | 13.63 | $13.78 | 126300 |
| 2024-11-07 | 13.64 | $13.79 | 147000 |
| 2024-11-06 | 13.66 | $13.68 | 376132 |
| 2024-11-05 | 13.71 | $13.75 | 98900 |
| 2024-11-04 | 13.76 | $13.82 | 151700 |
| 2024-11-01 | 13.81 | $13.88 | 136922 |
| 2024-10-31 | 13.85 | $13.95 | 103100 |
| 2024-10-30 | 13.88 | $14.02 | 212500 |
| 2024-10-29 | 13.90 | $13.95 | 123334 |
| 2024-10-28 | 13.95 | $13.87 | 148300 |
| 2024-10-25 | 14.04 | $13.91 | 256500 |
| 2024-10-24 | 14.14 | $14.01 | 223738 |
| 2024-10-23 | 14.24 | $14.07 | 119400 |
| 2024-10-22 | 14.34 | $14.17 | 174100 |
| 2024-10-21 | 14.43 | $14.18 | 246234 |
| 2024-10-18 | 14.54 | $14.29 | 233300 |
| 2024-10-17 | 14.65 | $14.50 | 105548 |
| 2024-10-16 | 14.71 | $14.56 | 106720 |
| 2024-10-15 | 14.76 | $14.54 | 137737 |
| 2024-10-14 | 14.84 | $14.58 | 143818 |
| 2024-10-11 | 14.91 | $14.72 | 206400 |
| 2024-10-10 | 14.96 | $15.00 | 472925 |
| 2024-10-09 | 14.92 | $15.04 | 353900 |
| 2024-10-08 | 14.86 | $14.98 | 127207 |
| 2024-10-07 | 14.81 | $14.90 | 193816 |
| 2024-10-04 | 14.77 | $14.77 | 91200 |
| 2024-10-03 | 14.76 | $14.71 | 65631 |
| 2024-10-02 | 14.77 | $14.71 | 58300 |
| 2024-10-01 | 14.77 | $14.70 | 75635 |
| 2024-09-30 | 14.78 | $14.76 | 118640 |
| 2024-09-27 | 14.78 | $14.79 | 64264 |
| 2024-09-26 | 14.76 | $14.73 | 45032 |
| 2024-09-25 | 14.75 | $14.71 | 85037 |
| 2024-09-24 | 14.74 | $14.80 | 93400 |
| 2024-09-23 | 14.71 | $14.73 | 79100 |
| 2024-09-20 | 14.68 | $14.78 | 76900 |
| 2024-09-19 | 14.64 | $14.72 | 168500 |
| 2024-09-18 | 14.60 | $14.58 | 186123 |
| 2024-09-17 | 14.60 | $14.47 | 121459 |
| 2024-09-16 | 14.63 | $14.52 | 107300 |
| 2024-09-13 | 14.64 | $14.50 | 60200 |
| 2024-09-12 | 14.67 | $14.60 | 145600 |
| 2024-09-11 | 14.67 | $14.68 | 225225 |
| 2024-09-10 | 14.64 | $14.60 | 187000 |
| 2024-09-09 | 14.63 | $14.66 | 76200 |
| 2024-09-06 | 14.59 | $14.55 | 114737 |
| 2024-09-05 | 14.58 | $14.58 | 72517 |
| 2024-09-04 | 14.55 | $14.51 | 92025 |
| 2024-09-03 | 14.54 | $14.42 | 181900 |
| 2024-08-30 | 14.55 | $14.61 | 169535 |
| 2024-08-29 | 14.50 | $14.62 | 137500 |
| 2024-08-28 | 14.43 | $14.47 | 74940 |
| 2024-08-27 | 14.40 | $14.50 | 141300 |
| 2024-08-26 | 14.34 | $14.40 | 50822 |
| 2024-08-23 | 14.31 | $14.38 | 63100 |
| 2024-08-22 | 14.27 | $14.25 | 49600 |
| 2024-08-21 | 14.27 | $14.34 | 79903 |
| 2024-08-20 | 14.23 | $14.23 | 76099 |
| 2024-08-19 | 14.22 | $14.30 | 83400 |
| 2024-08-16 | 14.18 | $14.23 | 77138 |
| 2024-08-15 | 14.16 | $14.24 | 57903 |
| 2024-08-14 | 14.12 | $14.14 | 69605 |
| 2024-08-13 | 14.11 | $14.10 | 67500 |
| 2024-08-12 | 14.11 | $14.07 | 59064 |
| 2024-08-09 | 14.12 | $14.04 | 56810 |
| 2024-08-08 | 14.14 | $14.09 | 141005 |
| 2024-08-07 | 14.15 | $14.03 | 186343 |
| 2024-08-06 | 14.17 | $14.10 | 209939 |
| 2024-08-05 | 14.18 | $13.89 | 144624 |
| 2024-08-02 | 14.25 | $14.17 | 148722 |
| 2024-08-01 | 14.25 | $14.32 | 125600 |
| 2024-07-31 | 14.20 | $14.38 | 144418 |
| 2024-07-30 | 14.11 | $14.19 | 123444 |
| 2024-07-29 | 14.07 | $14.07 | 74300 |
| 2024-07-26 | 14.05 | $14.06 | 52908 |
| 2024-07-25 | 14.03 | $13.96 | 123400 |
| 2024-07-24 | 14.03 | $13.91 | 111230 |
| 2024-07-23 | 14.05 | $14.04 | 112536 |
| 2024-07-22 | 14.03 | $14.03 | 107242 |
| 2024-07-19 | 14.00 | $13.94 | 458149 |
| 2024-07-18 | 14.00 | $13.79 | 169600 |
| 2024-07-17 | 14.04 | $13.94 | 145400 |
| 2024-07-16 | 14.05 | $14.02 | 162600 |
| 2024-07-15 | 14.02 | $14.09 | 142444 |
| 2024-07-12 | 13.96 | $14.01 | 140435 |
| 2024-07-11 | 13.92 | $14.04 | 138900 |
| 2024-07-10 | 13.85 | $14.04 | 140600 |
| 2024-07-09 | 13.77 | $13.89 | 115400 |
| 2024-07-08 | 13.72 | $13.77 | 111846 |
| 2024-07-05 | 13.69 | $13.70 | 78729 |
| 2024-07-03 | 13.67 | $13.66 | 109239 |
| 2024-07-02 | 13.66 | $13.68 | 177330 |
| 2024-07-01 | 13.65 | $13.60 | 194500 |
| 2024-06-28 | 13.65 | $13.70 | 95937 |
| 2024-06-27 | 13.63 | $13.67 | 106000 |
| 2024-06-26 | 13.60 | $13.65 | 112944 |
| 2024-06-25 | 13.58 | $13.52 | 134719 |
| 2024-06-24 | 13.59 | $13.50 | 74800 |
| 2024-06-21 | 13.62 | $13.52 | 83810 |
| 2024-06-20 | 13.63 | $13.59 | 102320 |
| 2024-06-18 | 13.63 | $13.60 | 92524 |
| 2024-06-17 | 13.63 | $13.62 | 148200 |
| 2024-06-14 | 13.61 | $13.59 | 61100 |
| 2024-06-13 | 13.61 | $13.69 | 137242 |
| 2024-06-12 | 13.56 | $13.61 | 68600 |
| 2024-06-11 | 13.54 | $13.56 | 62728 |
| 2024-06-10 | 13.52 | $13.56 | 58447 |
| 2024-06-07 | 13.49 | $13.58 | 55813 |
| 2024-06-06 | 13.45 | $13.54 | 64100 |
| 2024-06-05 | 13.42 | $13.56 | 151445 |
| 2024-06-04 | 13.38 | $13.43 | 135900 |
| 2024-06-03 | 13.36 | $13.45 | 103500 |
| 2024-05-31 | 13.34 | $13.37 | 90818 |
| 2024-05-30 | 13.33 | $13.30 | 110300 |
| 2024-05-29 | 13.35 | $13.17 | 128123 |
| 2024-05-28 | 13.41 | $13.30 | 113602 |
| 2024-05-24 | 13.45 | $13.40 | 104800 |
| 2024-05-23 | 13.46 | $13.39 | 75748 |
| 2024-05-22 | 13.48 | $13.46 | 37300 |
| 2024-05-21 | 13.47 | $13.46 | 163000 |
| 2024-05-20 | 13.47 | $13.48 | 51800 |
| 2024-05-17 | 13.45 | $13.44 | 48541 |
| 2024-05-16 | 13.45 | $13.46 | 71941 |
| 2024-05-15 | 13.44 | $13.52 | 94800 |
| 2024-05-14 | 13.40 | $13.42 | 75417 |
| 2024-05-13 | 13.39 | $13.40 | 48625 |
| 2024-05-10 | 13.39 | $13.38 | 71800 |
| 2024-05-09 | 13.38 | $13.32 | 81248 |
| 2024-05-08 | 13.40 | $13.42 | 119700 |
| 2024-05-07 | 13.38 | $13.44 | 134846 |
| 2024-05-06 | 13.36 | $13.50 | 163019 |
| 2024-05-03 | 13.31 | $13.43 | 104400 |
| 2024-05-02 | 13.27 | $13.30 | 89300 |
| 2024-05-01 | 13.27 | $13.31 | 163300 |
| 2024-04-30 | 13.26 | $13.31 | 110325 |
| 2024-04-29 | 13.26 | $13.34 | 65706 |
| 2024-04-26 | 13.24 | $13.32 | 89101 |
| 2024-04-25 | 13.22 | $13.21 | 199519 |
| 2024-04-24 | 13.24 | $13.30 | 202434 |
| 2024-04-23 | 13.23 | $13.34 | 115046 |
| 2024-04-22 | 13.21 | $13.39 | 95203 |
| 2024-04-19 | 13.16 | $13.32 | 142941 |
| 2024-04-18 | 13.14 | $13.24 | 150600 |
| 2024-04-17 | 13.13 | $13.12 | 138200 |
| 2024-04-16 | 13.16 | $12.97 | 148522 |
| 2024-04-15 | 13.24 | $12.95 | 244332 |
| 2024-04-12 | 13.35 | $13.17 | 145227 |
| 2024-04-11 | 13.42 | $13.29 | 86416 |
| 2024-04-10 | 13.46 | $13.39 | 116700 |
| 2024-04-09 | 13.48 | $13.53 | 100100 |
| 2024-04-08 | 13.46 | $13.47 | 87933 |
| 2024-04-05 | 13.45 | $13.40 | 67000 |
| 2024-04-04 | 13.46 | $13.36 | 60309 |
| 2024-04-03 | 13.48 | $13.44 | 77544 |
| 2024-04-02 | 13.48 | $13.48 | 76400 |
| 2024-04-01 | 13.47 | $13.50 | 150200 |
| 2024-03-28 | 13.45 | $13.54 | 108648 |
| 2024-03-27 | 13.41 | $13.50 | 133500 |
| 2024-03-26 | 13.37 | $13.47 | 144329 |
| 2024-03-25 | 13.34 | $13.37 | 124100 |
| 2024-03-22 | 13.32 | $13.35 | 126800 |
| 2024-03-21 | 13.31 | $13.30 | 133233 |
| 2024-03-20 | 13.31 | $13.24 | 131800 |
| 2024-03-19 | 13.33 | $13.16 | 136416 |
| 2024-03-18 | 13.37 | $13.18 | 117848 |
| 2024-03-15 | 13.42 | $13.18 | 65900 |
| 2024-03-14 | 13.48 | $13.21 | 107602 |
| 2024-03-13 | 13.54 | $13.45 | 138811 |
| 2024-03-12 | 13.53 | $13.50 | 138829 |
| 2024-03-11 | 13.50 | $13.52 | 117905 |
| 2024-03-08 | 13.46 | $13.41 | 82200 |
| 2024-03-07 | 13.44 | $13.43 | 98500 |
| 2024-03-06 | 13.40 | $13.31 | 141516 |
| 2024-03-05 | 13.39 | $13.38 | 155300 |
| 2024-03-04 | 13.36 | $13.55 | 133200 |
| 2024-03-01 | 13.26 | $13.48 | 153900 |
| 2024-02-29 | 13.16 | $13.39 | 187200 |
| 2024-02-28 | 13.06 | $13.26 | 118036 |
| 2024-02-27 | 12.98 | $13.15 | 101413 |
| 2024-02-26 | 12.92 | $12.98 | 99900 |
| 2024-02-23 | 12.89 | $12.95 | 102605 |
| 2024-02-22 | 12.87 | $12.84 | 184139 |
| 2024-02-21 | 12.88 | $12.85 | 142300 |
| 2024-02-20 | 12.89 | $12.84 | 97400 |
| 2024-02-16 | 12.90 | $12.87 | 126000 |
| 2024-02-15 | 12.90 | $12.87 | 166942 |
| 2024-02-14 | 12.90 | $12.90 | 140112 |
| 2024-02-13 | 12.90 | $12.82 | 100624 |
| 2024-02-12 | 12.91 | $12.85 | 164806 |
| 2024-02-09 | 12.92 | $12.87 | 124300 |
| 2024-02-08 | 12.93 | $12.89 | 99407 |
| 2024-02-07 | 12.92 | $12.89 | 148900 |
| 2024-02-06 | 12.91 | $12.88 | 145500 |
| 2024-02-05 | 12.91 | $12.85 | 115700 |
| 2024-02-02 | 12.91 | $12.93 | 137341 |
| 2024-02-01 | 12.88 | $12.97 | 167000 |
| 2024-01-31 | 12.83 | $12.93 | 224837 |
| 2024-01-30 | 12.78 | $12.98 | 135600 |
| 2024-01-29 | 12.70 | $12.93 | 173300 |
| 2024-01-26 | 12.63 | $12.78 | 118300 |
| 2024-01-25 | 12.58 | $12.65 | 76200 |
| 2024-01-24 | 12.56 | $12.56 | 219700 |
| 2024-01-23 | 12.57 | $12.57 | 130500 |
| 2024-01-22 | 12.57 | $12.51 | 150700 |
| 2024-01-19 | 12.60 | $12.40 | 173941 |
| 2024-01-18 | 12.66 | $12.51 | 156948 |
| 2024-01-17 | 12.70 | $12.48 | 136824 |
| 2024-01-16 | 12.76 | $12.56 | 197737 |
| 2024-01-12 | 12.81 | $12.66 | 110525 |
| 2024-01-11 | 12.83 | $12.73 | 140413 |
| 2024-01-10 | 12.83 | $12.84 | 169100 |
| 2024-01-09 | 12.79 | $12.86 | 180000 |
| 2024-01-08 | 12.74 | $12.73 | 138314 |
| 2024-01-05 | 12.71 | $12.70 | 101300 |
| 2024-01-04 | 12.69 | $12.66 | 142000 |
| 2024-01-03 | 12.67 | $12.63 | 103400 |
| 2024-01-02 | 12.65 | $12.68 | 149832 |
| 2023-12-29 | 12.60 | $12.57 | 120400 |
| 2023-12-28 | 12.59 | $12.51 | 114141 |
| 2023-12-27 | 12.58 | $12.57 | 189034 |
| 2023-12-26 | 12.55 | $12.51 | 138300 |
| 2023-12-22 | 12.53 | $12.50 | 103525 |
| 2023-12-21 | 12.50 | $12.50 | 161700 |
| 2023-12-20 | 12.47 | $12.32 | 153000 |
| 2023-12-19 | 12.48 | $12.42 | 164446 |
| 2023-12-18 | 12.47 | $12.41 | 103142 |
| 2023-12-15 | 12.44 | $12.40 | 147116 |
| 2023-12-14 | 12.42 | $12.41 | 137300 |
| 2023-12-13 | 12.38 | $12.38 | 161100 |
| 2023-12-12 | 12.34 | $12.28 | 100737 |
| 2023-12-11 | 12.32 | $12.26 | 102470 |
| 2023-12-08 | 12.30 | $12.29 | 150100 |
| 2023-12-07 | 12.26 | $12.28 | 103700 |
| 2023-12-06 | 12.21 | $12.20 | 173400 |
| 2023-12-05 | 12.18 | $12.13 | 122715 |
| 2023-12-04 | 12.15 | $12.14 | 175500 |
| 2023-12-01 | 12.12 | $12.09 | 225300 |
| 2023-11-30 | 12.09 | $12.08 | 156972 |
| 2023-11-29 | 12.06 | $12.00 | 183600 |
| 2023-11-28 | 12.04 | $12.06 | 113203 |
| 2023-11-27 | 12.00 | $11.96 | 160000 |
| 2023-11-24 | 11.98 | $12.00 | 68336 |
| 2023-11-22 | 11.93 | $11.88 | 168900 |
| 2023-11-21 | 11.92 | $11.91 | 87900 |
| 2023-11-20 | 11.89 | $11.91 | 131632 |
| 2023-11-17 | 11.85 | $11.89 | 128100 |
| 2023-11-16 | 11.80 | $11.88 | 101100 |
| 2023-11-15 | 11.75 | $11.83 | 165237 |
| 2023-11-14 | 11.70 | $11.79 | 390410 |
| 2023-11-13 | 11.66 | $11.63 | 56824 |
| 2023-11-10 | 11.65 | $11.64 | 65300 |
| 2023-11-09 | 11.64 | $11.65 | 105600 |
| 2023-11-08 | 11.62 | $11.84 | 150500 |
| 2023-11-07 | 11.53 | $11.83 | 186300 |
| 2023-11-06 | 11.44 | $11.69 | 215000 |
| 2023-11-03 | 11.36 | $11.69 | 168700 |
| 2023-11-02 | 11.27 | $11.57 | 164241 |
| 2023-11-01 | 11.20 | $11.48 | 129200 |
| 2023-10-31 | 11.15 | $11.35 | 173700 |
| 2023-10-30 | 11.13 | $11.32 | 122700 |
| 2023-10-27 | 11.12 | $11.22 | 65300 |
| 2023-10-26 | 11.14 | $11.19 | 78934 |
| 2023-10-25 | 11.18 | $11.19 | 175100 |
| 2023-10-24 | 11.23 | $11.23 | 136336 |
| 2023-10-23 | 11.29 | $11.20 | 160429 |
| 2023-10-20 | 11.37 | $11.23 | 132347 |
| 2023-10-19 | 11.47 | $11.25 | 156342 |
| 2023-10-18 | 11.58 | $11.39 | 260103 |
| 2023-10-17 | 11.67 | $11.48 | 240000 |
| 2023-10-16 | 11.76 | $11.59 | 202948 |
| 2023-10-13 | 11.84 | $11.81 | 97300 |
| 2023-10-12 | 11.86 | $11.85 | 94300 |
| 2023-10-11 | 11.87 | $12.07 | 129445 |
| 2023-10-10 | 11.82 | $12.04 | 118108 |
| 2023-10-09 | 11.77 | $11.94 | 158044 |
| 2023-10-06 | 11.74 | $11.80 | 179712 |
| 2023-10-05 | 11.75 | $11.71 | 128913 |
| 2023-10-04 | 11.80 | $11.80 | 127911 |
| 2023-10-03 | 11.82 | $11.77 | 107300 |
| 2023-10-02 | 11.87 | $11.83 | 137524 |
| 2023-09-29 | 11.90 | $11.96 | 106800 |
| 2023-09-28 | 11.91 | $11.82 | 136945 |
| 2023-09-27 | 11.96 | $11.76 | 175906 |
| 2023-09-26 | 12.04 | $11.87 | 129516 |
| 2023-09-25 | 12.10 | $12.09 | 82036 |
| 2023-09-22 | 12.11 | $12.11 | 92403 |
| 2023-09-21 | 12.12 | $12.05 | 96619 |
| 2023-09-20 | 12.14 | $12.14 | 130100 |
| 2023-09-19 | 12.14 | $12.14 | 83864 |
| 2023-09-18 | 12.14 | $12.14 | 66844 |
| 2023-09-15 | 12.14 | $12.11 | 123500 |
| 2023-09-14 | 12.15 | $12.11 | 178339 |
| 2023-09-13 | 12.17 | $12.07 | 168400 |
| 2023-09-12 | 12.19 | $12.06 | 93327 |
| 2023-09-11 | 12.23 | $12.07 | 129123 |
| 2023-09-08 | 12.27 | $12.09 | 243200 |
| 2023-09-07 | 12.31 | $12.16 | 116734 |
| 2023-09-06 | 12.33 | $12.34 | 138316 |
| 2023-09-05 | 12.30 | $12.34 | 106530 |
| 2023-09-01 | 12.26 | $12.34 | 150543 |
| 2023-08-31 | 12.21 | $12.45 | 335910 |
| 2023-08-30 | 12.11 | $12.31 | 176300 |
| 2023-08-29 | 12.04 | $12.27 | 333317 |
| 2023-08-28 | 11.96 | $12.06 | 77048 |
| 2023-08-25 | 11.93 | $11.96 | 50600 |
| 2023-08-24 | 11.92 | $11.88 | 105500 |
| 2023-08-23 | 11.94 | $11.96 | 107600 |
| 2023-08-22 | 11.93 | $11.90 | 60632 |
| 2023-08-21 | 11.95 | $11.88 | 46500 |
| 2023-08-18 | 11.97 | $11.86 | 100100 |
| 2023-08-17 | 12.00 | $11.80 | 143500 |
| 2023-08-16 | 12.06 | $11.93 | 116315 |
| 2023-08-15 | 12.09 | $12.01 | 79200 |
| 2023-08-14 | 12.10 | $12.06 | 60013 |
| 2023-08-11 | 12.09 | $12.10 | 100800 |
| 2023-08-10 | 12.07 | $12.03 | 110500 |
| 2023-08-09 | 12.06 | $12.17 | 285724 |
| 2023-08-08 | 12.00 | $12.10 | 103232 |
| 2023-08-07 | 11.95 | $12.08 | 163600 |
| 2023-08-04 | 11.90 | $11.86 | 83133 |
| 2023-08-03 | 11.90 | $11.78 | 146812 |
| 2023-08-02 | 11.93 | $11.89 | 105980 |
| 2023-08-01 | 11.92 | $12.02 | 105872 |
| 2023-07-31 | 11.87 | $11.99 | 143600 |
| 2023-07-28 | 11.82 | $11.90 | 128019 |
| 2023-07-27 | 11.79 | $11.79 | 187700 |
| 2023-07-26 | 11.79 | $11.79 | 75238 |
| 2023-07-25 | 11.78 | $11.78 | 151300 |
| 2023-07-24 | 11.77 | $11.76 | 92000 |
| 2023-07-21 | 11.77 | $11.75 | 112800 |
| 2023-07-20 | 11.76 | $11.76 | 183100 |
| 2023-07-19 | 11.76 | $11.69 | 139745 |
| 2023-07-18 | 11.77 | $11.71 | 119037 |
| 2023-07-17 | 11.77 | $11.72 | 97348 |
| 2023-07-14 | 11.78 | $11.66 | 106500 |
| 2023-07-13 | 11.80 | $11.75 | 90243 |
| 2023-07-12 | 11.80 | $11.87 | 292543 |
| 2023-07-11 | 11.75 | $11.76 | 158947 |
| 2023-07-10 | 11.73 | $11.70 | 235901 |
| 2023-07-07 | 11.72 | $11.62 | 220739 |
| 2023-07-06 | 11.74 | $11.66 | 154632 |
| 2023-07-05 | 11.74 | $11.70 | 184300 |
| 2023-07-03 | 11.72 | $11.69 | 117100 |
| 2023-06-30 | 11.71 | $11.61 | 151200 |
| 2023-06-29 | 11.71 | $11.51 | 360200 |
| 2023-06-28 | 11.75 | $11.67 | 118136 |
| 2023-06-27 | 11.74 | $11.65 | 183700 |
| 2023-06-26 | 11.73 | $11.64 | 151300 |
| 2023-06-23 | 11.72 | $11.68 | 77700 |
| 2023-06-22 | 11.69 | $11.64 | 95900 |
| 2023-06-21 | 11.66 | $11.65 | 89600 |
| 2023-06-20 | 11.62 | $11.61 | 180100 |
| 2023-06-16 | 11.58 | $11.72 | 101600 |
| 2023-06-15 | 11.50 | $11.66 | 157929 |
| 2023-06-14 | 11.41 | $11.58 | 165800 |
| 2023-06-13 | 11.33 | $11.45 | 156918 |
| 2023-06-12 | 11.27 | $11.27 | 111329 |
| 2023-06-09 | 11.25 | $11.19 | 112100 |
| 2023-06-08 | 11.26 | $11.21 | 90600 |
| 2023-06-07 | 11.25 | $11.34 | 197300 |
| 2023-06-06 | 11.21 | $11.28 | 106719 |
| 2023-06-05 | 11.17 | $11.22 | 96113 |
| 2023-06-02 | 11.14 | $11.24 | 106037 |
| 2023-06-01 | 11.10 | $11.18 | 196100 |
| 2023-05-31 | 11.06 | $11.19 | 106000 |
| 2023-05-30 | 11.02 | $11.14 | 93400 |
| 2023-05-26 | 10.98 | $11.07 | 73607 |
| 2023-05-25 | 10.95 | $11.00 | 101100 |
| 2023-05-24 | 10.94 | $10.93 | 65144 |
| 2023-05-23 | 10.96 | $10.97 | 85940 |
| 2023-05-22 | 10.96 | $11.03 | 67506 |
| 2023-05-19 | 10.95 | $10.94 | 53920 |
| 2023-05-18 | 10.96 | $10.92 | 98800 |
| 2023-05-17 | 10.98 | $10.90 | 79700 |
| 2023-05-16 | 11.01 | $10.81 | 87800 |
| 2023-05-15 | 11.08 | $10.92 | 61048 |
| 2023-05-12 | 11.13 | $10.88 | 136200 |
| 2023-05-11 | 11.20 | $11.01 | 159102 |
| 2023-05-10 | 11.24 | $11.23 | 102410 |
| 2023-05-09 | 11.22 | $11.24 | 82700 |
| 2023-05-08 | 11.20 | $11.16 | 69417 |
| 2023-05-05 | 11.19 | $11.16 | 65500 |
| 2023-05-04 | 11.18 | $11.08 | 52300 |
| 2023-05-03 | 11.19 | $11.10 | 85711 |
| 2023-05-02 | 11.19 | $11.17 | 105800 |
| 2023-05-01 | 11.17 | $11.18 | 132550 |
| 2023-04-28 | 11.15 | $11.14 | 73500 |
| 2023-04-27 | 11.12 | $11.07 | 79404 |
| 2023-04-26 | 11.12 | $10.98 | 79007 |
| 2023-04-25 | 11.14 | $11.07 | 92832 |
| 2023-04-24 | 11.13 | $11.14 | 56800 |
| 2023-04-21 | 11.10 | $11.10 | 90800 |
| 2023-04-20 | 11.07 | $11.04 | 110000 |
| 2023-04-19 | 11.05 | $11.02 | 69717 |
| 2023-04-18 | 11.03 | $11.01 | 74100 |
| 2023-04-17 | 11.02 | $11.00 | 62720 |
| 2023-04-14 | 11.00 | $10.95 | 41400 |
| 2023-04-13 | 10.99 | $11.00 | 97800 |
| 2023-04-12 | 10.96 | $11.14 | 82742 |
| 2023-04-11 | 10.88 | $11.04 | 70700 |
| 2023-04-10 | 10.81 | $10.93 | 70800 |
| 2023-04-06 | 10.77 | $10.76 | 191400 |
| 2023-04-05 | 10.77 | $10.77 | 220129 |
| 2023-04-04 | 10.76 | $10.90 | 200500 |
| 2023-04-03 | 10.72 | $11.06 | 300900 |
| 2023-03-31 | 10.62 | $10.98 | 132100 |
| 2023-03-30 | 10.52 | $10.89 | 107500 |
| 2023-03-29 | 10.43 | $10.76 | 112900 |
| 2023-03-28 | 10.36 | $10.59 | 71709 |
| 2023-03-27 | 10.34 | $10.52 | 82800 |
| 2023-03-24 | 10.34 | $10.44 | 121200 |
| 2023-03-23 | 10.37 | $10.65 | 135121 |
| 2023-03-22 | 10.35 | $10.56 | 199626 |
| 2023-03-21 | 10.36 | $10.59 | 238607 |
| 2023-03-20 | 10.36 | $10.37 | 136113 |
| 2023-03-17 | 10.44 | $10.36 | 155429 |
| 2023-03-16 | 10.55 | $10.67 | 377408 |
| 2023-03-15 | 10.58 | $10.36 | 577504 |
| 2023-03-14 | 10.73 | $10.55 | 212646 |
| 2023-03-13 | 10.85 | $10.47 | 530829 |
| 2023-03-10 | 11.04 | $10.71 | 502856 |
| 2023-03-09 | 11.18 | $11.02 | 217524 |
| 2023-03-08 | 11.27 | $11.31 | 182642 |
| 2023-03-07 | 11.28 | $11.29 | 174500 |
| 2023-03-06 | 11.31 | $11.32 | 593706 |
| 2023-03-03 | 11.33 | $11.32 | 122900 |
| 2023-03-02 | 11.36 | $11.28 | 333700 |
| 2023-03-01 | 11.41 | $11.22 | 1.0M |
| 2023-02-28 | 11.48 | $11.46 | 438810 |
| 2023-02-27 | 11.51 | $11.52 | 299609 |
| 2023-02-24 | 11.51 | $11.46 | 347500 |
| 2023-02-23 | 11.54 | $11.69 | 256000 |
| 2023-02-22 | 11.51 | $11.60 | 292200 |
| 2023-02-21 | 11.49 | $11.55 | 351900 |
| 2023-02-17 | 11.49 | $11.50 | 115900 |
| 2023-02-16 | 11.50 | $11.41 | 484334 |
| 2023-02-15 | 11.54 | $11.40 | 315900 |
| 2023-02-14 | 11.60 | $11.37 | 252600 |
| 2023-02-13 | 11.68 | $11.50 | 191711 |
| 2023-02-10 | 11.74 | $11.42 | 262549 |
| 2023-02-09 | 11.83 | $11.59 | 147300 |
| 2023-02-08 | 11.89 | $11.65 | 164400 |
| 2023-02-07 | 11.94 | $11.80 | 232800 |
| 2023-02-06 | 11.95 | $11.84 | 119500 |
| 2023-02-03 | 11.95 | $11.96 | 155067 |
| 2023-02-02 | 11.91 | $12.09 | 232815 |
| 2023-02-01 | 11.81 | $12.01 | 413110 |
| 2023-01-31 | 11.72 | $11.84 | 182147 |
| 2023-01-30 | 11.65 | $11.57 | 227416 |
| 2023-01-27 | 11.66 | $11.50 | 170026 |
| 2023-01-26 | 11.69 | $11.61 | 319100 |
| 2023-01-25 | 11.68 | $11.59 | 341654 |
| 2023-01-24 | 11.68 | $11.57 | 315100 |
| 2023-01-23 | 11.69 | $11.48 | 242500 |
| 2023-01-20 | 11.72 | $11.31 | 595122 |
| 2023-01-19 | 11.80 | $11.70 | 496228 |
| 2023-01-18 | 11.78 | $11.91 | 317640 |
| 2023-01-17 | 11.69 | $11.92 | 392500 |
| 2023-01-13 | 11.57 | $11.81 | 875416 |
| 2023-01-12 | 11.45 | $11.68 | 65000 |
| 2023-01-11 | 11.35 | $11.64 | 83040 |
| 2023-01-10 | 11.24 | $11.52 | 95101 |
| 2023-01-09 | 11.14 | $11.48 | 100231 |
| 2023-01-06 | 11.03 | $11.32 | 120000 |
| 2023-01-05 | 10.95 | $11.03 | 118230 |
| 2023-01-04 | 10.95 | $11.11 | 64220 |
| 2023-01-03 | 10.92 | $11.00 | 92736 |
| 2022-12-30 | 10.93 | $11.01 | 192201 |
| 2022-12-29 | 10.93 | $10.93 | 130500 |
| 2022-12-28 | 10.96 | $10.89 | 127220 |
| 2022-12-27 | 11.01 | $10.91 | 149012 |
| 2022-12-23 | 11.07 | $11.12 | 48027 |
| 2022-12-22 | 11.08 | $11.04 | 125400 |
| 2022-12-21 | 11.12 | $11.12 | 98300 |
| 2022-12-20 | 11.14 | $11.15 | 150213 |
| 2022-12-19 | 11.16 | $10.98 | 59228 |
| 2022-12-16 | 11.23 | $11.04 | 75000 |
| 2022-12-15 | 11.31 | $11.16 | 107049 |
| 2022-12-14 | 11.36 | $11.24 | 102200 |
| 2022-12-13 | 11.40 | $11.32 | 94100 |
| 2022-12-12 | 11.43 | $11.16 | 136700 |
| 2022-12-09 | 11.51 | $11.24 | 48700 |
| 2022-12-08 | 11.58 | $11.47 | 130200 |
| 2022-12-07 | 11.59 | $11.54 | 173316 |
| 2022-12-06 | 11.58 | $11.42 | 51500 |
| 2022-12-05 | 11.60 | $11.50 | 46527 |
| 2022-12-02 | 11.60 | $11.52 | 52400 |
| 2022-12-01 | 11.59 | $11.51 | 87400 |
| 2022-11-30 | 11.58 | $11.57 | 150300 |
| 2022-11-29 | 11.55 | $11.39 | 81915 |
| 2022-11-28 | 11.56 | $11.46 | 64800 |
| 2022-11-25 | 11.56 | $11.51 | 28400 |
| 2022-11-23 | 11.53 | $11.46 | 59135 |
| 2022-11-22 | 11.52 | $11.47 | 77021 |
| 2022-11-21 | 11.49 | $11.43 | 62700 |
| 2022-11-18 | 11.47 | $11.45 | 45900 |
| 2022-11-17 | 11.43 | $11.43 | 36204 |
| 2022-11-16 | 11.39 | $11.50 | 56900 |
| 2022-11-15 | 11.32 | $11.42 | 49602 |
| 2022-11-14 | 11.26 | $11.25 | 55100 |
| 2022-11-11 | 11.23 | $11.35 | 141800 |
| 2022-11-10 | 11.17 | $11.34 | 51129 |
| 2022-11-09 | 11.10 | $11.07 | 49716 |
| 2022-11-08 | 11.09 | $11.24 | 104634 |
| 2022-11-07 | 11.04 | $11.17 | 75100 |
| 2022-11-04 | 10.99 | $11.08 | 75400 |
| 2022-11-03 | 10.96 | $10.98 | 89200 |
| 2022-11-02 | 10.96 | $11.09 | 108026 |
| 2022-11-01 | 10.92 | $11.18 | 121800 |
| 2022-10-31 | 10.85 | $11.08 | 154147 |
| 2022-10-28 | 10.79 | $11.00 | 139425 |
| 2022-10-27 | 10.76 | $10.96 | 40300 |
| 2022-10-26 | 10.73 | $10.96 | 64025 |
| 2022-10-25 | 10.70 | $10.94 | 67229 |
| 2022-10-24 | 10.67 | $10.79 | 54635 |
| 2022-10-21 | 10.69 | $10.84 | 91600 |
| 2022-10-20 | 10.71 | $10.77 | 60900 |
| 2022-10-19 | 10.75 | $10.83 | 47600 |
| 2022-10-18 | 10.79 | $10.95 | 93739 |
| 2022-10-17 | 10.81 | $10.79 | 94611 |
| 2022-10-14 | 10.89 | $10.65 | 153700 |
| 2022-10-13 | 11.03 | $10.82 | 113237 |
| 2022-10-12 | 11.16 | $11.07 | 82100 |
| 2022-10-11 | 11.24 | $11.24 | 73318 |
| 2022-10-10 | 11.29 | $11.22 | 64042 |
| 2022-10-07 | 11.36 | $11.39 | 66928 |
| 2022-10-06 | 11.39 | $11.59 | 40500 |
| 2022-10-05 | 11.37 | $11.61 | 58600 |
| 2022-10-04 | 11.35 | $11.72 | 54148 |
| 2022-10-03 | 11.28 | $11.48 | 98200 |
| 2022-09-30 | 11.29 | $11.44 | 95100 |
| 2022-09-29 | 11.31 | $11.40 | 177036 |
| 2022-09-28 | 11.36 | $11.70 | 129820 |
| 2022-09-27 | 11.33 | $11.19 | 64235 |
| 2022-09-26 | 11.46 | $11.19 | 106540 |
| 2022-09-23 | 11.62 | $11.45 | 70949 |
| 2022-09-22 | 11.75 | $11.70 | 58715 |
| 2022-09-21 | 11.82 | $11.77 | 56600 |
| 2022-09-20 | 11.89 | $11.76 | 24000 |
| 2022-09-19 | 11.99 | $11.94 | 63820 |
| 2022-09-16 | 12.05 | $12.09 | 173200 |
| 2022-09-15 | 12.07 | $11.99 | 28200 |
| 2022-09-14 | 12.14 | $12.13 | 44100 |
| 2022-09-13 | 12.18 | $12.08 | 58800 |
| 2022-09-12 | 12.25 | $12.31 | 47900 |
| 2022-09-09 | 12.27 | $12.42 | 169209 |
| 2022-09-08 | 12.25 | $12.19 | 38136 |
| 2022-09-07 | 12.30 | $12.20 | 46427 |
| 2022-09-06 | 12.37 | $12.17 | 46073 |
| 2022-09-02 | 12.46 | $12.24 | 52800 |
| 2022-09-01 | 12.54 | $12.23 | 70605 |
| 2022-08-31 | 12.65 | $12.35 | 131600 |
| 2022-08-30 | 12.75 | $12.46 | 68700 |
| 2022-08-29 | 12.83 | $12.63 | 47100 |
| 2022-08-26 | 12.87 | $12.61 | 17306 |
| 2022-08-25 | 12.92 | $12.78 | 31839 |
| 2022-08-24 | 12.93 | $12.73 | 26100 |
| 2022-08-23 | 12.95 | $12.66 | 56926 |
| 2022-08-22 | 13.00 | $12.64 | 55820 |
| 2022-08-19 | 13.05 | $12.80 | 98200 |
| 2022-08-18 | 13.07 | $12.87 | 38400 |
| 2022-08-17 | 13.06 | $12.88 | 97518 |
| 2022-08-16 | 13.04 | $12.94 | 40200 |
| 2022-08-15 | 12.99 | $12.92 | 70100 |
| 2022-08-12 | 12.92 | $12.87 | 73200 |
| 2022-08-11 | 12.86 | $12.84 | 76600 |
| 2022-08-10 | 12.79 | $12.87 | 83126 |
| 2022-08-09 | 12.68 | $12.67 | 71010 |
| 2022-08-08 | 12.62 | $12.60 | 61147 |
| 2022-08-05 | 12.55 | $12.56 | 88320 |
| 2022-08-04 | 12.48 | $12.57 | 90700 |
| 2022-08-03 | 12.39 | $12.52 | 45300 |
| 2022-08-02 | 12.29 | $12.34 | 69408 |
| 2022-08-01 | 12.22 | $12.29 | 193400 |
| 2022-07-29 | 12.15 | $12.22 | 157600 |
| 2022-07-28 | 12.09 | $12.15 | 108745 |
| 2022-07-27 | 12.03 | $12.15 | 103303 |
| 2022-07-26 | 11.95 | $12.02 | 89500 |
| 2022-07-25 | 11.90 | $12.12 | 61000 |
| 2022-07-22 | 11.81 | $12.02 | 121332 |
| 2022-07-21 | 11.73 | $12.03 | 87000 |
| 2022-07-20 | 11.63 | $11.80 | 113937 |
| 2022-07-19 | 11.58 | $11.69 | 63646 |
| 2022-07-18 | 11.56 | $11.50 | 86900 |
| 2022-07-15 | 11.59 | $11.62 | 58313 |
| 2022-07-14 | 11.60 | $11.61 | 56836 |
| 2022-07-13 | 11.61 | $11.71 | 66135 |
| 2022-07-12 | 11.60 | $11.73 | 112500 |
| 2022-07-11 | 11.58 | $11.65 | 100941 |
| 2022-07-08 | 11.59 | $11.74 | 70015 |
| 2022-07-07 | 11.57 | $11.79 | 143200 |
| 2022-07-06 | 11.53 | $11.66 | 82700 |
| 2022-07-05 | 11.53 | $11.63 | 96700 |
| 2022-07-01 | 11.55 | $11.73 | 119502 |
| 2022-06-30 | 11.55 | $11.64 | 115417 |
| 2022-06-29 | 11.57 | $11.57 | 297408 |
| 2022-06-28 | 11.63 | $11.78 | 67418 |
| 2022-06-27 | 11.65 | $11.79 | 60200 |
| 2022-06-24 | 11.66 | $11.77 | 110539 |
| 2022-06-23 | 11.70 | $11.73 | 45600 |
| 2022-06-22 | 11.75 | $11.70 | 61000 |
| 2022-06-21 | 11.84 | $11.74 | 102200 |
| 2022-06-17 | 11.94 | $11.68 | 76471 |
| 2022-06-16 | 12.08 | $11.69 | 155912 |
| 2022-06-15 | 12.26 | $11.99 | 82600 |
| 2022-06-14 | 12.38 | $11.89 | 128900 |
| 2022-06-13 | 12.57 | $11.87 | 324930 |
| 2022-06-10 | 12.80 | $12.49 | 89323 |
| 2022-06-09 | 12.89 | $12.71 | 60900 |
| 2022-06-08 | 12.93 | $12.95 | 56700 |
| 2022-06-07 | 12.90 | $13.07 | 71000 |
| 2022-06-06 | 12.83 | $12.96 | 40100 |
| 2022-06-03 | 12.78 | $12.97 | 92127 |
| 2022-06-02 | 12.71 | $13.04 | 61512 |
| 2022-06-01 | 12.61 | $12.96 | 49832 |
| 2022-05-31 | 12.52 | $12.97 | 85819 |
| 2022-05-27 | 12.41 | $13.00 | 101300 |
| 2022-05-26 | 12.26 | $12.67 | 154335 |
| 2022-05-25 | 12.20 | $12.46 | 137425 |
| 2022-05-24 | 12.19 | $12.38 | 100300 |
| 2022-05-23 | 12.22 | $12.43 | 54800 |
| 2022-05-20 | 12.24 | $12.35 | 58733 |
| 2022-05-19 | 12.30 | $12.43 | 74300 |
| 2022-05-18 | 12.36 | $12.45 | 68022 |
| 2022-05-17 | 12.43 | $12.55 | 89200 |
| 2022-05-16 | 12.49 | $12.43 | 64410 |
| 2022-05-13 | 12.61 | $12.46 | 108219 |
| 2022-05-12 | 12.76 | $12.49 | 162700 |
| 2022-05-11 | 12.94 | $12.78 | 99004 |
| 2022-05-10 | 13.07 | $12.91 | 76807 |
| 2022-05-09 | 13.19 | $12.90 | 113635 |
| 2022-05-06 | 13.35 | $13.22 | 61000 |
| 2022-05-05 | 13.44 | $13.29 | 75200 |
| 2022-05-04 | 13.54 | $13.66 | 91009 |
| 2022-05-03 | 13.55 | $13.48 | 74526 |
| 2022-05-02 | 13.62 | $13.48 | 60800 |
| 2022-04-29 | 13.71 | $13.58 | 68205 |
| 2022-04-28 | 13.79 | $13.77 | 21840 |
| 2022-04-27 | 13.84 | $13.69 | 76000 |
| 2022-04-26 | 13.91 | $13.74 | 42300 |
| 2022-04-25 | 14.00 | $13.86 | 45500 |
| 2022-04-22 | 14.06 | $13.88 | 65600 |
| 2022-04-21 | 14.14 | $13.98 | 75000 |
| 2022-04-20 | 14.20 | $14.03 | 64042 |
| 2022-04-19 | 14.26 | $13.93 | 156700 |
| 2022-04-18 | 14.37 | $14.09 | 78300 |
| 2022-04-14 | 14.45 | $14.28 | 76200 |
| 2022-04-13 | 14.48 | $14.47 | 100444 |
| 2022-04-12 | 14.46 | $14.37 | 45018 |
| 2022-04-11 | 14.47 | $14.28 | 68409 |
| 2022-04-08 | 14.51 | $14.43 | 55342 |
| 2022-04-07 | 14.51 | $14.54 | 23400 |
| 2022-04-06 | 14.48 | $14.50 | 39300 |
| 2022-04-05 | 14.45 | $14.63 | 63945 |
| 2022-04-04 | 14.37 | $14.76 | 78400 |
| 2022-04-01 | 14.24 | $14.59 | 55100 |
| 2022-03-31 | 14.13 | $14.43 | 67300 |
| 2022-03-30 | 14.05 | $14.29 | 93200 |
| 2022-03-29 | 14.00 | $14.33 | 215100 |
| 2022-03-28 | 13.93 | $14.02 | 101305 |
| 2022-03-25 | 13.95 | $13.92 | 83100 |
| 2022-03-24 | 14.00 | $14.13 | 54800 |
| 2022-03-23 | 14.01 | $14.13 | 36401 |
| 2022-03-22 | 14.03 | $14.17 | 124428 |
| 2022-03-21 | 14.04 | $14.22 | 63300 |
| 2022-03-18 | 14.04 | $14.38 | 63100 |
| 2022-03-17 | 14.00 | $14.33 | 90400 |
| 2022-03-16 | 13.97 | $14.04 | 125123 |
| 2022-03-15 | 14.03 | $13.79 | 86600 |
| 2022-03-14 | 14.20 | $13.69 | 201800 |
| 2022-03-11 | 14.44 | $14.20 | 57006 |
| 2022-03-10 | 14.57 | $14.41 | 39300 |
| 2022-03-09 | 14.67 | $14.68 | 38723 |
| 2022-03-08 | 14.71 | $14.60 | 44000 |
| 2022-03-07 | 14.79 | $14.69 | 76137 |
| 2022-03-04 | 14.86 | $15.01 | 63200 |
| 2022-03-03 | 14.85 | $15.15 | 31006 |
| 2022-03-02 | 14.80 | $15.15 | 45000 |
| 2022-03-01 | 14.74 | $15.03 | 84100 |
| 2022-02-28 | 14.71 | $15.00 | 74530 |
| 2022-02-25 | 14.68 | $14.90 | 48420 |
| 2022-02-24 | 14.70 | $14.72 | 83600 |
| 2022-02-23 | 14.78 | $14.74 | 61500 |
| 2022-02-22 | 14.87 | $14.81 | 79723 |
| 2022-02-18 | 14.97 | $15.02 | 31915 |
| 2022-02-17 | 15.03 | $15.04 | 54805 |
| 2022-02-16 | 15.11 | $15.11 | 86000 |
| 2022-02-15 | 15.18 | $15.11 | 56437 |
| 2022-02-14 | 15.28 | $15.01 | 86449 |
| 2022-02-11 | 15.44 | $15.19 | 53637 |
| 2022-02-10 | 15.57 | $15.43 | 69700 |
| 2022-02-09 | 15.67 | $15.79 | 44543 |
| 2022-02-08 | 15.67 | $15.74 | 29600 |
| 2022-02-07 | 15.69 | $15.82 | 54000 |
| 2022-02-04 | 15.70 | $15.74 | 31000 |
| 2022-02-03 | 15.74 | $15.78 | 35100 |
| 2022-02-02 | 15.77 | $15.90 | 29800 |
| 2022-02-01 | 15.78 | $16.01 | 42807 |
| 2022-01-31 | 15.76 | $15.82 | 65400 |
| 2022-01-28 | 15.80 | $15.73 | 36139 |
| 2022-01-27 | 15.88 | $15.71 | 38810 |
| 2022-01-26 | 15.99 | $15.69 | 54114 |
| 2022-01-25 | 16.14 | $15.62 | 69300 |
| 2022-01-24 | 16.33 | $15.79 | 165700 |
| 2022-01-21 | 16.52 | $16.10 | 81400 |
| 2022-01-20 | 16.65 | $16.37 | 65300 |
| 2022-01-19 | 16.72 | $16.45 | 63200 |
| 2022-01-18 | 16.78 | $16.47 | 53347 |
| 2022-01-14 | 16.84 | $16.59 | 64700 |
| 2022-01-13 | 16.87 | $16.66 | 46042 |
| 2022-01-12 | 16.89 | $16.86 | 68800 |
| 2022-01-11 | 16.84 | $16.76 | 41700 |
| 2022-01-10 | 16.81 | $16.74 | 65500 |
| 2022-01-07 | 16.78 | $16.77 | 85230 |
| 2022-01-06 | 16.73 | $16.74 | 79200 |
| 2022-01-05 | 16.67 | $16.70 | 104300 |
| 2022-01-04 | 16.60 | $16.82 | 82400 |
| 2022-01-03 | 16.49 | $16.70 | 127139 |
| 2021-12-31 | 16.38 | $16.92 | 289900 |
| 2021-12-30 | 16.18 | $16.47 | 58415 |
| 2021-12-29 | 16.08 | $16.27 | 57800 |
| 2021-12-28 | 16.02 | $16.36 | 69300 |
| 2021-12-27 | 15.92 | $16.29 | 42900 |
| 2021-12-23 | 15.82 | $16.12 | 86132 |
| 2021-12-22 | 15.75 | $15.97 | 67837 |
| 2021-12-21 | 15.72 | $15.89 | 117000 |
| 2021-12-20 | 15.72 | $15.70 | 75800 |
| 2021-12-17 | 15.77 | $15.75 | 41600 |
| 2021-12-16 | 15.83 | $15.82 | 98336 |
| 2021-12-15 | 15.88 | $15.90 | 47600 |
| 2021-12-14 | 15.92 | $15.86 | 67906 |
| 2021-12-13 | 15.99 | $15.91 | 87231 |
| 2021-12-10 | 16.05 | $15.94 | 123119 |
| 2021-12-09 | 16.13 | $16.11 | 37916 |
| 2021-12-08 | 16.17 | $16.28 | 38717 |
| 2021-12-07 | 16.16 | $16.35 | 58000 |
| 2021-12-06 | 16.14 | $16.28 | 38240 |
| 2021-12-03 | 16.13 | $16.10 | 47343 |
| 2021-12-02 | 16.18 | $16.22 | 56000 |
| 2021-12-01 | 16.21 | $16.13 | 82538 |
| 2021-11-30 | 16.28 | $16.24 | 43033 |
| 2021-11-29 | 16.32 | $16.24 | 62700 |
| 2021-11-26 | 16.39 | $16.20 | 33000 |
| 2021-11-24 | 16.47 | $16.33 | 95300 |
| 2021-11-23 | 16.54 | $16.32 | 55500 |
| 2021-11-22 | 16.63 | $16.48 | 89924 |
| 2021-11-19 | 16.69 | $16.55 | 31900 |
| 2021-11-18 | 16.73 | $16.58 | 38503 |
| 2021-11-17 | 16.78 | $16.61 | 34432 |
| 2021-11-16 | 16.82 | $16.68 | 54420 |
| 2021-11-15 | 16.85 | $16.65 | 74200 |
| 2021-11-12 | 16.90 | $16.85 | 31920 |
| 2021-11-11 | 16.89 | $16.91 | 55600 |
| 2021-11-10 | 16.86 | $16.76 | 47600 |
| 2021-11-09 | 16.87 | $16.92 | 84236 |
| 2021-11-08 | 16.83 | $16.90 | 48200 |
| 2021-11-05 | 16.78 | $16.80 | 61000 |
| 2021-11-04 | 16.76 | $16.79 | 42600 |
| 2021-11-03 | 16.72 | $16.78 | 52600 |
| 2021-11-02 | 16.69 | $16.68 | 74816 |
| 2021-11-01 | 16.68 | $16.65 | 50300 |
| 2021-10-29 | 16.67 | $16.67 | 39031 |
| 2021-10-28 | 16.65 | $16.73 | 43243 |
| 2021-10-27 | 16.61 | $16.72 | 45531 |
| 2021-10-26 | 16.56 | $16.57 | 21500 |
| 2021-10-25 | 16.55 | $16.45 | 28512 |
| 2021-10-22 | 16.57 | $16.63 | 55600 |
| 2021-10-21 | 16.54 | $16.57 | 40903 |
| 2021-10-20 | 16.53 | $16.51 | 38111 |
| 2021-10-19 | 16.52 | $16.51 | 18210 |
| 2021-10-18 | 16.52 | $16.44 | 57839 |
| 2021-10-15 | 16.53 | $16.47 | 46428 |
| 2021-10-14 | 16.54 | $16.56 | 31400 |
| 2021-10-13 | 16.53 | $16.55 | 44700 |
| 2021-10-12 | 16.51 | $16.55 | 58700 |
| 2021-10-11 | 16.49 | $16.63 | 69433 |
| 2021-10-08 | 16.43 | $16.58 | 42208 |
| 2021-10-07 | 16.38 | $16.51 | 42500 |
| 2021-10-06 | 16.34 | $16.48 | 35300 |
| 2021-10-05 | 16.31 | $16.45 | 30412 |
| 2021-10-04 | 16.27 | $16.35 | 23300 |
| 2021-10-01 | 16.26 | $16.27 | 52012 |
| 2021-09-30 | 16.28 | $16.38 | 53400 |
| 2021-09-29 | 16.26 | $16.31 | 44228 |
| 2021-09-28 | 16.26 | $16.18 | 78547 |
| 2021-09-27 | 16.31 | $16.27 | 52510 |
| 2021-09-24 | 16.34 | $16.29 | 55806 |
| 2021-09-23 | 16.37 | $16.31 | 43000 |
| 2021-09-22 | 16.40 | $16.33 | 78100 |
| 2021-09-21 | 16.44 | $16.32 | 50436 |
| 2021-09-20 | 16.48 | $16.24 | 64934 |
| 2021-09-17 | 16.56 | $16.43 | 37924 |
| 2021-09-16 | 16.60 | $16.45 | 120438 |
| 2021-09-15 | 16.64 | $16.50 | 57643 |
| 2021-09-14 | 16.67 | $16.53 | 74500 |
| 2021-09-13 | 16.69 | $16.66 | 46000 |
| 2021-09-10 | 16.68 | $16.70 | 59207 |
| 2021-09-09 | 16.65 | $16.61 | 55438 |
| 2021-09-08 | 16.64 | $16.65 | 81500 |
| 2021-09-07 | 16.62 | $16.69 | 55200 |
| 2021-09-03 | 16.57 | $16.60 | 33100 |
| 2021-09-02 | 16.54 | $16.61 | 29800 |
| 2021-09-01 | 16.51 | $16.66 | 46023 |
| 2021-08-31 | 16.45 | $16.61 | 68900 |
| 2021-08-30 | 16.39 | $16.50 | 30500 |
| 2021-08-27 | 16.35 | $16.43 | 43900 |
| 2021-08-26 | 16.32 | $16.32 | 34500 |
| 2021-08-25 | 16.33 | $16.33 | 34813 |
| 2021-08-24 | 16.33 | $16.33 | 34900 |
| 2021-08-23 | 16.34 | $16.29 | 25121 |
| 2021-08-20 | 16.36 | $16.27 | 22600 |
| 2021-08-19 | 16.39 | $16.26 | 54847 |
| 2021-08-18 | 16.43 | $16.39 | 35700 |
| 2021-08-17 | 16.44 | $16.44 | 54633 |
| 2021-08-16 | 16.44 | $16.48 | 39300 |
| 2021-08-13 | 16.42 | $16.41 | 38925 |
| 2021-08-12 | 16.41 | $16.33 | 45900 |
| 2021-08-11 | 16.44 | $16.41 | 40600 |
| 2021-08-10 | 16.44 | $16.44 | 35300 |
| 2021-08-09 | 16.43 | $16.48 | 67700 |
| 2021-08-06 | 16.41 | $16.52 | 27900 |
| 2021-08-05 | 16.37 | $16.45 | 38500 |
| 2021-08-04 | 16.34 | $16.54 | 106849 |
| 2021-08-03 | 16.28 | $16.50 | 51818 |
| 2021-08-02 | 16.22 | $16.27 | 108108 |
| 2021-07-30 | 16.22 | $16.31 | 62846 |
| 2021-07-29 | 16.20 | $16.27 | 58906 |
| 2021-07-28 | 16.20 | $16.26 | 52420 |
| 2021-07-27 | 16.21 | $16.21 | 43415 |
| 2021-07-26 | 16.23 | $16.21 | 88200 |
| 2021-07-23 | 16.26 | $16.27 | 63700 |
| 2021-07-22 | 16.28 | $16.24 | 81400 |
| 2021-07-21 | 16.32 | $16.25 | 43821 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.30
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.13
Average
48.79
Maximum
78.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.30 | $11.15 | 326400 |
| 2026-07-16 | 47.53 | $11.22 | 147900 |
| 2026-07-15 | 47.53 | $11.22 | 152047 |
| 2026-07-14 | 49.38 | $11.26 | 221000 |
| 2026-07-13 | 48.43 | $11.24 | 241641 |
| 2026-07-10 | 53.73 | $11.35 | 225400 |
| 2026-07-09 | 58.13 | $11.43 | 180910 |
| 2026-07-08 | 55.99 | $11.38 | 121100 |
| 2026-07-07 | 55.99 | $11.38 | 165848 |
| 2026-07-06 | 57.04 | $11.40 | 113000 |
| 2026-07-02 | 55.45 | $11.36 | 174238 |
| 2026-07-01 | 55.06 | $11.35 | 284133 |
| 2026-06-30 | 51.37 | $11.26 | 177902 |
| 2026-06-29 | 52.74 | $11.29 | 242706 |
| 2026-06-26 | 48.85 | $11.20 | 142427 |
| 2026-06-25 | 52.01 | $11.27 | 219633 |
| 2026-06-24 | 47.38 | $11.17 | 137447 |
| 2026-06-23 | 46.40 | $11.15 | 59000 |
| 2026-06-22 | 47.67 | $11.18 | 156400 |
| 2026-06-18 | 48.94 | $11.21 | 212237 |
| 2026-06-17 | 47.61 | $11.18 | 116200 |
| 2026-06-16 | 49.66 | $11.23 | 237900 |
| 2026-06-15 | 47.07 | $11.17 | 123721 |
| 2026-06-12 | 47.07 | $11.17 | 135021 |
| 2026-06-11 | 52.33 | $11.30 | 198400 |
| 2026-06-10 | 50.30 | $11.25 | 102200 |
| 2026-06-09 | 52.86 | $11.31 | 121500 |
| 2026-06-08 | 52.86 | $11.31 | 89948 |
| 2026-06-05 | 50.98 | $11.26 | 121500 |
| 2026-06-04 | 55.62 | $11.37 | 103500 |
| 2026-06-03 | 52.64 | $11.29 | 201300 |
| 2026-06-02 | 54.37 | $11.33 | 142152 |
| 2026-06-01 | 55.68 | $11.36 | 152108 |
| 2026-05-29 | 53.93 | $11.31 | 218500 |
| 2026-05-28 | 57.37 | $11.39 | 136800 |
| 2026-05-27 | 54.25 | $11.30 | 131800 |
| 2026-05-26 | 54.67 | $11.31 | 154415 |
| 2026-05-22 | 52.57 | $11.25 | 101224 |
| 2026-05-21 | 52.96 | $11.26 | 59240 |
| 2026-05-20 | 50.52 | $11.19 | 157903 |
| 2026-05-19 | 45.54 | $11.06 | 274518 |
| 2026-05-18 | 46.92 | $11.10 | 168604 |
| 2026-05-15 | 49.41 | $11.17 | 143300 |
| 2026-05-14 | 51.64 | $11.23 | 123218 |
| 2026-05-13 | 50.94 | $11.21 | 175800 |
| 2026-05-12 | 47.69 | $11.12 | 118325 |
| 2026-05-11 | 49.06 | $11.16 | 273357 |
| 2026-05-08 | 51.52 | $11.23 | 328410 |
| 2026-05-07 | 56.95 | $11.37 | 170828 |
| 2026-05-06 | 56.95 | $11.37 | 262900 |
| 2026-05-05 | 54.15 | $11.28 | 183206 |
| 2026-05-04 | 54.52 | $11.29 | 247000 |
| 2026-05-01 | 55.25 | $11.31 | 228300 |
| 2026-04-30 | 56.32 | $11.34 | 229300 |
| 2026-04-29 | 52.54 | $11.21 | 197200 |
| 2026-04-28 | 50.99 | $11.16 | 96603 |
| 2026-04-27 | 53.30 | $11.23 | 176917 |
| 2026-04-24 | 51.82 | $11.18 | 102000 |
| 2026-04-23 | 49.69 | $11.11 | 105316 |
| 2026-04-22 | 51.86 | $11.18 | 166648 |
| 2026-04-21 | 49.46 | $11.10 | 109500 |
| 2026-04-20 | 51.92 | $11.18 | 129902 |
| 2026-04-17 | 51.92 | $11.18 | 167200 |
| 2026-04-16 | 49.96 | $11.11 | 85763 |
| 2026-04-15 | 50.24 | $11.12 | 207210 |
| 2026-04-14 | 50.50 | $11.13 | 159636 |
| 2026-04-13 | 47.30 | $11.01 | 253400 |
| 2026-04-10 | 45.05 | $10.93 | 317212 |
| 2026-04-09 | 51.90 | $11.19 | 166198 |
| 2026-04-08 | 50.24 | $11.13 | 272300 |
| 2026-04-07 | 45.15 | $10.96 | 180000 |
| 2026-04-06 | 44.19 | $10.93 | 201900 |
| 2026-04-02 | 40.58 | $10.82 | 434200 |
| 2026-04-01 | 44.57 | $10.98 | 143800 |
| 2026-03-31 | 45.09 | $11.00 | 247614 |
| 2026-03-30 | 32.17 | $10.66 | 357436 |
| 2026-03-27 | 33.49 | $10.72 | 361513 |
| 2026-03-26 | 34.85 | $10.78 | 247019 |
| 2026-03-25 | 38.85 | $10.94 | 242828 |
| 2026-03-24 | 33.40 | $10.82 | 213605 |
| 2026-03-23 | 33.40 | $10.82 | 221800 |
| 2026-03-20 | 28.11 | $10.71 | 377300 |
| 2026-03-19 | 30.41 | $10.82 | 159362 |
| 2026-03-18 | 33.22 | $10.94 | 233195 |
| 2026-03-17 | 34.74 | $11.00 | 210600 |
| 2026-03-16 | 31.77 | $10.94 | 209552 |
| 2026-03-13 | 25.29 | $10.82 | 959347 |
| 2026-03-12 | 29.76 | $11.02 | 351000 |
| 2026-03-11 | 32.49 | $11.12 | 258358 |
| 2026-03-10 | 34.29 | $11.18 | 315707 |
| 2026-03-09 | 25.13 | $11.04 | 786800 |
| 2026-03-06 | 29.28 | $11.19 | 1.0M |
| 2026-03-05 | 35.17 | $11.35 | 186841 |
| 2026-03-04 | 38.88 | $11.43 | 290700 |
| 2026-03-03 | 38.11 | $11.42 | 465600 |
| 2026-03-02 | 39.05 | $11.44 | 224900 |
| 2026-02-27 | 40.48 | $11.47 | 266226 |
| 2026-02-26 | 43.49 | $11.53 | 160846 |
| 2026-02-25 | 44.01 | $11.54 | 119300 |
| 2026-02-24 | 39.18 | $11.47 | 137600 |
| 2026-02-23 | 39.18 | $11.47 | 279728 |
| 2026-02-20 | 43.01 | $11.55 | 278860 |
| 2026-02-19 | 44.56 | $11.58 | 191200 |
| 2026-02-18 | 43.27 | $11.56 | 416244 |
| 2026-02-17 | 45.28 | $11.60 | 819042 |
| 2026-02-13 | 50.89 | $11.70 | 158610 |
| 2026-02-12 | 56.93 | $11.79 | 147093 |
| 2026-02-11 | 58.39 | $11.81 | 118500 |
| 2026-02-10 | 57.35 | $11.79 | 214543 |
| 2026-02-09 | 57.35 | $11.79 | 279619 |
| 2026-02-06 | 53.12 | $11.71 | 165450 |
| 2026-02-05 | 53.75 | $11.72 | 254028 |
| 2026-02-04 | 53.22 | $11.71 | 284000 |
| 2026-02-03 | 53.22 | $11.71 | 265700 |
| 2026-02-02 | 52.23 | $11.69 | 276530 |
| 2026-01-30 | 46.91 | $11.59 | 292127 |
| 2026-01-29 | 45.16 | $11.56 | 286238 |
| 2026-01-28 | 45.16 | $11.56 | 244028 |
| 2026-01-27 | 43.49 | $11.53 | 254400 |
| 2026-01-26 | 45.24 | $11.57 | 191745 |
| 2026-01-23 | 46.57 | $11.60 | 144516 |
| 2026-01-22 | 47.92 | $11.63 | 277599 |
| 2026-01-21 | 43.81 | $11.55 | 266900 |
| 2026-01-20 | 37.36 | $11.44 | 337943 |
| 2026-01-16 | 43.38 | $11.58 | 672600 |
| 2026-01-15 | 46.98 | $11.65 | 330704 |
| 2026-01-14 | 51.62 | $11.73 | 242500 |
| 2026-01-13 | 51.05 | $11.72 | 168500 |
| 2026-01-12 | 51.05 | $11.72 | 297000 |
| 2026-01-09 | 51.05 | $11.72 | 267634 |
| 2026-01-08 | 50.55 | $11.71 | 190357 |
| 2026-01-07 | 46.91 | $11.64 | 153400 |
| 2026-01-06 | 47.38 | $11.65 | 261400 |
| 2026-01-05 | 44.74 | $11.60 | 249652 |
| 2026-01-02 | 43.66 | $11.58 | 261321 |
| 2025-12-31 | 44.07 | $11.59 | 485316 |
| 2025-12-30 | 44.46 | $11.60 | 386000 |
| 2025-12-29 | 44.84 | $11.61 | 304937 |
| 2025-12-26 | 47.56 | $11.68 | 272204 |
| 2025-12-24 | 44.84 | $11.62 | 275400 |
| 2025-12-23 | 42.97 | $11.58 | 312537 |
| 2025-12-22 | 42.97 | $11.58 | 254443 |
| 2025-12-19 | 39.74 | $11.51 | 700700 |
| 2025-12-18 | 36.32 | $11.44 | 896419 |
| 2025-12-17 | 39.35 | $11.54 | 348010 |
| 2025-12-16 | 42.38 | $11.63 | 283600 |
| 2025-12-15 | 40.45 | $11.59 | 391508 |
| 2025-12-12 | 40.45 | $11.59 | 416014 |
| 2025-12-11 | 44.86 | $11.72 | 372637 |
| 2025-12-10 | 47.92 | $11.80 | 172915 |
| 2025-12-09 | 48.71 | $11.82 | 268810 |
| 2025-12-08 | 47.06 | $11.78 | 244603 |
| 2025-12-05 | 43.60 | $11.70 | 173646 |
| 2025-12-04 | 43.15 | $11.69 | 190675 |
| 2025-12-03 | 41.41 | $11.65 | 362000 |
| 2025-12-02 | 41.41 | $11.65 | 222741 |
| 2025-12-01 | 42.29 | $11.68 | 341856 |
| 2025-11-28 | 43.45 | $11.72 | 264500 |
| 2025-11-26 | 39.07 | $11.61 | 265516 |
| 2025-11-25 | 39.33 | $11.62 | 272704 |
| 2025-11-24 | 33.81 | $11.49 | 439900 |
| 2025-11-21 | 31.06 | $11.43 | 325834 |
| 2025-11-20 | 28.72 | $11.38 | 471719 |
| 2025-11-19 | 32.74 | $11.57 | 234124 |
| 2025-11-18 | 33.68 | $11.61 | 450648 |
| 2025-11-17 | 33.91 | $11.62 | 337400 |
| 2025-11-14 | 36.03 | $11.71 | 587600 |
| 2025-11-13 | 42.48 | $11.94 | 500930 |
| 2025-11-12 | 45.87 | $12.04 | 239400 |
| 2025-11-11 | 48.44 | $12.11 | 237337 |
| 2025-11-10 | 46.82 | $12.07 | 133600 |
| 2025-11-07 | 43.90 | $12.00 | 144802 |
| 2025-11-06 | 43.47 | $11.99 | 293400 |
| 2025-11-05 | 41.81 | $11.95 | 246900 |
| 2025-11-04 | 44.62 | $12.04 | 217610 |
| 2025-11-03 | 43.00 | $12.00 | 338633 |
| 2025-10-31 | 46.55 | $12.11 | 322600 |
| 2025-10-30 | 45.38 | $12.08 | 258088 |
| 2025-10-29 | 43.02 | $12.02 | 245700 |
| 2025-10-28 | 44.86 | $12.08 | 452100 |
| 2025-10-27 | 40.84 | $11.98 | 465645 |
| 2025-10-24 | 35.48 | $11.86 | 144800 |
| 2025-10-23 | 34.06 | $11.83 | 284949 |
| 2025-10-22 | 32.65 | $11.80 | 328329 |
| 2025-10-21 | 29.31 | $11.73 | 322300 |
| 2025-10-20 | 21.94 | $11.59 | 390804 |
| 2025-10-17 | 23.79 | $11.70 | 545513 |
| 2025-10-16 | 24.50 | $11.74 | 1.1M |
| 2025-10-15 | 29.82 | $11.99 | 381400 |
| 2025-10-14 | 30.32 | $12.01 | 494743 |
| 2025-10-13 | 31.32 | $12.05 | 747530 |
| 2025-10-10 | 30.77 | $12.04 | 1.1M |
| 2025-10-09 | 45.36 | $12.47 | 349438 |
| 2025-10-08 | 46.84 | $12.50 | 219449 |
| 2025-10-07 | 40.75 | $12.40 | 229122 |
| 2025-10-06 | 35.87 | $12.33 | 542848 |
| 2025-10-03 | 41.43 | $12.45 | 408345 |
| 2025-10-02 | 45.94 | $12.53 | 289314 |
| 2025-10-01 | 49.11 | $12.58 | 298400 |
| 2025-09-30 | 50.43 | $12.60 | 477825 |
| 2025-09-29 | 50.43 | $12.60 | 280800 |
| 2025-09-26 | 48.56 | $12.57 | 276224 |
| 2025-09-25 | 53.71 | $12.65 | 227306 |
| 2025-09-24 | 51.89 | $12.62 | 376304 |
| 2025-09-23 | 55.34 | $12.67 | 328900 |
| 2025-09-22 | 59.06 | $12.72 | 241500 |
| 2025-09-19 | 61.42 | $12.75 | 195827 |
| 2025-09-18 | 57.08 | $12.67 | 199637 |
| 2025-09-17 | 57.08 | $12.67 | 231600 |
| 2025-09-16 | 57.81 | $12.68 | 292900 |
| 2025-09-15 | 56.76 | $12.66 | 171138 |
| 2025-09-12 | 54.02 | $12.61 | 176702 |
| 2025-09-11 | 59.76 | $12.69 | 173616 |
| 2025-09-10 | 56.47 | $12.63 | 140300 |
| 2025-09-09 | 53.45 | $12.58 | 112705 |
| 2025-09-08 | 54.90 | $12.60 | 201000 |
| 2025-09-05 | 53.71 | $12.58 | 199449 |
| 2025-09-04 | 49.94 | $12.52 | 140845 |
| 2025-09-03 | 49.94 | $12.52 | 196600 |
| 2025-09-02 | 48.69 | $12.50 | 359400 |
| 2025-08-29 | 48.07 | $12.49 | 204400 |
| 2025-08-28 | 46.86 | $12.47 | 175919 |
| 2025-08-27 | 47.38 | $12.48 | 210700 |
| 2025-08-26 | 46.81 | $12.47 | 259300 |
| 2025-08-25 | 48.30 | $12.50 | 194749 |
| 2025-08-22 | 44.38 | $12.43 | 373700 |
| 2025-08-21 | 38.71 | $12.34 | 235800 |
| 2025-08-20 | 40.45 | $12.38 | 541400 |
| 2025-08-19 | 42.26 | $12.42 | 459507 |
| 2025-08-18 | 46.72 | $12.51 | 278500 |
| 2025-08-15 | 48.34 | $12.54 | 347600 |
| 2025-08-14 | 49.42 | $12.56 | 230417 |
| 2025-08-13 | 53.39 | $12.63 | 162418 |
| 2025-08-12 | 52.88 | $12.62 | 245553 |
| 2025-08-11 | 54.60 | $12.65 | 301400 |
| 2025-08-08 | 52.65 | $12.61 | 297200 |
| 2025-08-07 | 67.86 | $12.83 | 534132 |
| 2025-08-06 | 66.17 | $12.79 | 216200 |
| 2025-08-05 | 66.17 | $12.79 | 287800 |
| 2025-08-04 | 66.17 | $12.79 | 260183 |
| 2025-08-01 | 64.16 | $12.74 | 353206 |
| 2025-07-31 | 65.64 | $12.76 | 209644 |
| 2025-07-30 | 64.87 | $12.74 | 117900 |
| 2025-07-29 | 64.10 | $12.72 | 173600 |
| 2025-07-28 | 63.72 | $12.71 | 166509 |
| 2025-07-25 | 60.58 | $12.63 | 128400 |
| 2025-07-24 | 58.44 | $12.58 | 97712 |
| 2025-07-23 | 59.05 | $12.59 | 185800 |
| 2025-07-22 | 59.05 | $12.59 | 90113 |
| 2025-07-21 | 60.76 | $12.62 | 244500 |
| 2025-07-18 | 67.60 | $12.73 | 1.5M |
| 2025-07-17 | 64.49 | $12.64 | 709135 |
| 2025-07-16 | 61.37 | $12.56 | 484027 |
| 2025-07-15 | 57.84 | $12.48 | 206296 |
| 2025-07-14 | 57.84 | $12.48 | 313200 |
| 2025-07-11 | 57.40 | $12.47 | 236140 |
| 2025-07-10 | 66.62 | $12.61 | 249321 |
| 2025-07-09 | 65.88 | $12.59 | 385700 |
| 2025-07-08 | 63.15 | $12.52 | 248420 |
| 2025-07-07 | 63.84 | $12.53 | 165079 |
| 2025-07-03 | 65.90 | $12.56 | 181328 |
| 2025-07-02 | 65.90 | $12.56 | 235519 |
| 2025-07-01 | 65.23 | $12.54 | 348500 |
| 2025-06-30 | 66.48 | $12.56 | 254941 |
| 2025-06-27 | 65.54 | $12.53 | 300000 |
| 2025-06-26 | 65.23 | $12.52 | 153209 |
| 2025-06-25 | 63.35 | $12.46 | 196200 |
| 2025-06-24 | 61.02 | $12.39 | 126000 |
| 2025-06-23 | 58.51 | $12.32 | 116929 |
| 2025-06-20 | 57.77 | $12.30 | 203108 |
| 2025-06-18 | 56.68 | $12.27 | 122247 |
| 2025-06-17 | 55.20 | $12.23 | 177800 |
| 2025-06-16 | 57.05 | $12.27 | 196959 |
| 2025-06-13 | 55.64 | $12.23 | 140000 |
| 2025-06-12 | 64.71 | $12.41 | 233000 |
| 2025-06-11 | 61.75 | $12.32 | 223971 |
| 2025-06-10 | 60.34 | $12.28 | 153500 |
| 2025-06-09 | 59.64 | $12.26 | 232901 |
| 2025-06-06 | 56.71 | $12.18 | 199619 |
| 2025-06-05 | 56.71 | $12.18 | 143000 |
| 2025-06-04 | 56.71 | $12.18 | 170100 |
| 2025-06-03 | 57.16 | $12.19 | 172000 |
| 2025-06-02 | 56.84 | $12.18 | 271300 |
| 2025-05-30 | 55.57 | $12.14 | 221100 |
| 2025-05-29 | 54.30 | $12.10 | 226200 |
| 2025-05-28 | 50.62 | $11.99 | 160845 |
| 2025-05-27 | 50.97 | $12.00 | 200211 |
| 2025-05-23 | 47.47 | $11.90 | 221633 |
| 2025-05-22 | 47.79 | $11.91 | 197400 |
| 2025-05-21 | 46.75 | $11.88 | 214400 |
| 2025-05-20 | 53.48 | $12.08 | 132100 |
| 2025-05-19 | 53.16 | $12.07 | 140300 |
| 2025-05-16 | 54.59 | $12.11 | 176670 |
| 2025-05-15 | 57.53 | $12.19 | 223700 |
| 2025-05-14 | 55.54 | $12.12 | 116218 |
| 2025-05-13 | 55.90 | $12.13 | 167021 |
| 2025-05-12 | 54.51 | $12.08 | 267121 |
| 2025-05-09 | 53.97 | $12.06 | 195200 |
| 2025-05-08 | 55.56 | $12.11 | 236536 |
| 2025-05-07 | 53.74 | $12.04 | 199349 |
| 2025-05-06 | 51.04 | $11.94 | 145306 |
| 2025-05-05 | 50.76 | $11.93 | 167600 |
| 2025-05-02 | 49.96 | $11.90 | 206500 |
| 2025-05-01 | 48.65 | $11.85 | 193800 |
| 2025-04-30 | 48.65 | $11.85 | 238200 |
| 2025-04-29 | 49.59 | $11.89 | 134700 |
| 2025-04-28 | 47.41 | $11.80 | 124710 |
| 2025-04-25 | 46.93 | $11.78 | 146400 |
| 2025-04-24 | 46.70 | $11.77 | 125717 |
| 2025-04-23 | 42.11 | $11.58 | 122900 |
| 2025-04-22 | 38.95 | $11.46 | 132000 |
| 2025-04-21 | 36.20 | $11.36 | 130810 |
| 2025-04-17 | 37.65 | $11.45 | 236000 |
| 2025-04-16 | 36.31 | $11.40 | 185163 |
| 2025-04-15 | 36.91 | $11.44 | 124624 |
| 2025-04-14 | 34.58 | $11.35 | 205600 |
| 2025-04-11 | 32.74 | $11.28 | 352935 |
| 2025-04-10 | 33.12 | $11.31 | 193341 |
| 2025-04-09 | 38.64 | $11.70 | 289176 |
| 2025-04-08 | 20.57 | $11.14 | 333829 |
| 2025-04-07 | 14.13 | $10.99 | 436600 |
| 2025-04-04 | 16.80 | $11.30 | 774227 |
| 2025-04-03 | 28.56 | $12.01 | 276939 |
| 2025-04-02 | 35.55 | $12.22 | 208003 |
| 2025-04-01 | 34.10 | $12.20 | 210643 |
| 2025-03-31 | 37.75 | $12.29 | 248611 |
| 2025-03-28 | 39.08 | $12.32 | 163700 |
| 2025-03-27 | 39.52 | $12.33 | 164223 |
| 2025-03-26 | 39.52 | $12.33 | 129300 |
| 2025-03-25 | 40.76 | $12.36 | 215700 |
| 2025-03-24 | 39.56 | $12.34 | 201815 |
| 2025-03-21 | 38.97 | $12.33 | 104600 |
| 2025-03-20 | 38.40 | $12.32 | 236942 |
| 2025-03-19 | 34.93 | $12.26 | 169238 |
| 2025-03-18 | 29.94 | $12.18 | 194450 |
| 2025-03-17 | 28.64 | $12.16 | 203627 |
| 2025-03-14 | 29.69 | $12.20 | 253200 |
| 2025-03-13 | 30.76 | $12.24 | 237237 |
| 2025-03-12 | 32.13 | $12.29 | 174300 |
| 2025-03-11 | 27.19 | $12.21 | 226454 |
| 2025-03-10 | 28.17 | $12.25 | 389608 |
| 2025-03-07 | 30.50 | $12.34 | 302726 |
| 2025-03-06 | 31.32 | $12.37 | 236400 |
| 2025-03-05 | 31.59 | $12.38 | 322300 |
| 2025-03-04 | 32.66 | $12.42 | 387101 |
| 2025-03-03 | 32.11 | $12.41 | 388600 |
| 2025-02-28 | 32.87 | $12.44 | 381636 |
| 2025-02-27 | 31.85 | $12.42 | 320600 |
| 2025-02-26 | 35.43 | $12.56 | 448145 |
| 2025-02-25 | 35.97 | $12.58 | 438800 |
| 2025-02-24 | 38.83 | $12.68 | 634626 |
| 2025-02-21 | 36.93 | $12.64 | 266500 |
| 2025-02-20 | 38.05 | $12.68 | 339300 |
| 2025-02-19 | 38.33 | $12.69 | 249522 |
| 2025-02-18 | 37.90 | $12.68 | 403300 |
| 2025-02-14 | 38.93 | $12.72 | 273706 |
| 2025-02-13 | 39.96 | $12.76 | 130500 |
| 2025-02-12 | 43.22 | $12.88 | 134712 |
| 2025-02-11 | 42.85 | $12.87 | 247400 |
| 2025-02-10 | 42.50 | $12.86 | 200926 |
| 2025-02-07 | 38.88 | $12.76 | 372148 |
| 2025-02-06 | 39.59 | $12.79 | 182518 |
| 2025-02-05 | 43.62 | $12.95 | 273139 |
| 2025-02-04 | 40.38 | $12.86 | 227813 |
| 2025-02-03 | 34.41 | $12.71 | 196505 |
| 2025-01-31 | 30.91 | $12.63 | 360300 |
| 2025-01-30 | 30.91 | $12.63 | 418700 |
| 2025-01-29 | 31.67 | $12.67 | 310426 |
| 2025-01-28 | 33.23 | $12.75 | 332500 |
| 2025-01-27 | 31.22 | $12.70 | 385028 |
| 2025-01-24 | 36.68 | $12.96 | 224000 |
| 2025-01-23 | 37.39 | $12.99 | 229100 |
| 2025-01-22 | 39.09 | $13.06 | 166044 |
| 2025-01-21 | 40.58 | $13.12 | 157238 |
| 2025-01-17 | 36.75 | $13.02 | 239700 |
| 2025-01-16 | 39.41 | $13.13 | 231200 |
| 2025-01-15 | 45.36 | $13.34 | 175900 |
| 2025-01-14 | 44.60 | $13.32 | 67759 |
| 2025-01-13 | 46.12 | $13.37 | 102602 |
| 2025-01-10 | 49.64 | $13.48 | 120417 |
| 2025-01-08 | 53.92 | $13.60 | 91800 |
| 2025-01-07 | 52.96 | $13.57 | 99100 |
| 2025-01-06 | 51.68 | $13.53 | 208529 |
| 2025-01-03 | 48.70 | $13.44 | 158238 |
| 2025-01-02 | 48.36 | $13.43 | 102300 |
| 2024-12-31 | 46.71 | $13.38 | 107800 |
| 2024-12-30 | 43.97 | $13.30 | 100321 |
| 2024-12-27 | 40.33 | $13.20 | 139600 |
| 2024-12-26 | 42.15 | $13.27 | 140467 |
| 2024-12-24 | 35.44 | $13.10 | 63700 |
| 2024-12-23 | 36.14 | $13.13 | 147400 |
| 2024-12-20 | 31.85 | $13.03 | 154800 |
| 2024-12-19 | 31.85 | $13.03 | 121332 |
| 2024-12-18 | 32.44 | $13.06 | 237300 |
| 2024-12-17 | 35.34 | $13.20 | 128400 |
| 2024-12-16 | 37.87 | $13.31 | 164426 |
| 2024-12-13 | 40.36 | $13.41 | 115600 |
| 2024-12-12 | 45.80 | $13.60 | 90312 |
| 2024-12-11 | 46.42 | $13.62 | 61400 |
| 2024-12-10 | 45.00 | $13.58 | 85000 |
| 2024-12-09 | 46.16 | $13.62 | 88601 |
| 2024-12-06 | 47.33 | $13.66 | 67900 |
| 2024-12-05 | 48.50 | $13.70 | 152500 |
| 2024-12-04 | 43.18 | $13.54 | 138500 |
| 2024-12-03 | 44.55 | $13.59 | 92300 |
| 2024-12-02 | 39.46 | $13.45 | 235306 |
| 2024-11-29 | 37.11 | $13.39 | 147408 |
| 2024-11-27 | 36.32 | $13.37 | 113100 |
| 2024-11-26 | 32.74 | $13.28 | 108499 |
| 2024-11-25 | 34.81 | $13.38 | 185900 |
| 2024-11-22 | 31.53 | $13.30 | 192600 |
| 2024-11-21 | 34.18 | $13.43 | 94700 |
| 2024-11-20 | 34.40 | $13.44 | 78600 |
| 2024-11-19 | 33.22 | $13.41 | 120712 |
| 2024-11-18 | 29.19 | $13.31 | 129300 |
| 2024-11-15 | 23.48 | $13.18 | 251100 |
| 2024-11-14 | 24.95 | $13.28 | 128200 |
| 2024-11-13 | 25.25 | $13.30 | 580929 |
| 2024-11-12 | 32.25 | $13.68 | 127400 |
| 2024-11-11 | 34.40 | $13.77 | 85437 |
| 2024-11-08 | 34.64 | $13.78 | 126300 |
| 2024-11-07 | 34.87 | $13.79 | 147000 |
| 2024-11-06 | 29.92 | $13.68 | 376132 |
| 2024-11-05 | 31.36 | $13.75 | 98900 |
| 2024-11-04 | 32.87 | $13.82 | 151700 |
| 2024-11-01 | 34.20 | $13.88 | 136922 |
| 2024-10-31 | 35.82 | $13.95 | 103100 |
| 2024-10-30 | 37.50 | $14.02 | 212500 |
| 2024-10-29 | 34.58 | $13.95 | 123334 |
| 2024-10-28 | 31.09 | $13.87 | 148300 |
| 2024-10-25 | 31.90 | $13.91 | 256500 |
| 2024-10-24 | 34.00 | $14.01 | 223738 |
| 2024-10-23 | 35.33 | $14.07 | 119400 |
| 2024-10-22 | 37.65 | $14.17 | 174100 |
| 2024-10-21 | 37.89 | $14.18 | 246234 |
| 2024-10-18 | 40.56 | $14.29 | 233300 |
| 2024-10-17 | 46.49 | $14.50 | 105548 |
| 2024-10-16 | 48.41 | $14.56 | 106720 |
| 2024-10-15 | 47.73 | $14.54 | 137737 |
| 2024-10-14 | 48.96 | $14.58 | 143818 |
| 2024-10-11 | 53.57 | $14.72 | 206400 |
| 2024-10-10 | 65.24 | $15.00 | 472925 |
| 2024-10-09 | 67.22 | $15.04 | 353900 |
| 2024-10-08 | 65.73 | $14.98 | 127207 |
| 2024-10-07 | 63.65 | $14.90 | 193816 |
| 2024-10-04 | 59.87 | $14.77 | 91200 |
| 2024-10-03 | 57.95 | $14.71 | 65631 |
| 2024-10-02 | 57.95 | $14.71 | 58300 |
| 2024-10-01 | 57.65 | $14.70 | 75635 |
| 2024-09-30 | 60.13 | $14.76 | 118640 |
| 2024-09-27 | 61.38 | $14.79 | 64264 |
| 2024-09-26 | 59.79 | $14.73 | 45032 |
| 2024-09-25 | 59.26 | $14.71 | 85037 |
| 2024-09-24 | 62.81 | $14.80 | 93400 |
| 2024-09-23 | 61.09 | $14.73 | 79100 |
| 2024-09-20 | 63.07 | $14.78 | 76900 |
| 2024-09-19 | 61.65 | $14.72 | 168500 |
| 2024-09-18 | 58.08 | $14.58 | 186123 |
| 2024-09-17 | 54.95 | $14.47 | 121459 |
| 2024-09-16 | 56.78 | $14.52 | 107300 |
| 2024-09-13 | 56.22 | $14.50 | 60200 |
| 2024-09-12 | 59.87 | $14.60 | 145600 |
| 2024-09-11 | 62.98 | $14.68 | 225225 |
| 2024-09-10 | 61.06 | $14.60 | 187000 |
| 2024-09-09 | 63.40 | $14.66 | 76200 |
| 2024-09-06 | 60.78 | $14.55 | 114737 |
| 2024-09-05 | 61.93 | $14.58 | 72517 |
| 2024-09-04 | 60.27 | $14.51 | 92025 |
| 2024-09-03 | 58.02 | $14.42 | 181900 |
| 2024-08-30 | 65.43 | $14.61 | 169535 |
| 2024-08-29 | 65.85 | $14.62 | 137500 |
| 2024-08-28 | 62.41 | $14.47 | 74940 |
| 2024-08-27 | 63.63 | $14.50 | 141300 |
| 2024-08-26 | 61.23 | $14.40 | 50822 |
| 2024-08-23 | 60.74 | $14.38 | 63100 |
| 2024-08-22 | 57.41 | $14.25 | 49600 |
| 2024-08-21 | 60.80 | $14.34 | 79903 |
| 2024-08-20 | 57.91 | $14.23 | 76099 |
| 2024-08-19 | 60.61 | $14.30 | 83400 |
| 2024-08-16 | 58.79 | $14.23 | 77138 |
| 2024-08-15 | 59.16 | $14.24 | 57903 |
| 2024-08-14 | 56.55 | $14.14 | 69605 |
| 2024-08-13 | 55.46 | $14.10 | 67500 |
| 2024-08-12 | 54.66 | $14.07 | 59064 |
| 2024-08-09 | 53.86 | $14.04 | 56810 |
| 2024-08-08 | 55.40 | $14.09 | 141005 |
| 2024-08-07 | 53.90 | $14.03 | 186343 |
| 2024-08-06 | 55.98 | $14.10 | 209939 |
| 2024-08-05 | 50.54 | $13.89 | 144624 |
| 2024-08-02 | 59.92 | $14.17 | 148722 |
| 2024-08-01 | 66.17 | $14.32 | 125600 |
| 2024-07-31 | 68.91 | $14.38 | 144418 |
| 2024-07-30 | 64.50 | $14.19 | 123444 |
| 2024-07-29 | 61.20 | $14.07 | 74300 |
| 2024-07-26 | 60.91 | $14.06 | 52908 |
| 2024-07-25 | 57.95 | $13.96 | 123400 |
| 2024-07-24 | 56.37 | $13.91 | 111230 |
| 2024-07-23 | 62.10 | $14.04 | 112536 |
| 2024-07-22 | 61.82 | $14.03 | 107242 |
| 2024-07-19 | 59.21 | $13.94 | 458149 |
| 2024-07-18 | 54.26 | $13.79 | 169600 |
| 2024-07-17 | 61.33 | $13.94 | 145400 |
| 2024-07-16 | 65.66 | $14.02 | 162600 |
| 2024-07-15 | 69.76 | $14.09 | 142444 |
| 2024-07-12 | 67.57 | $14.01 | 140435 |
| 2024-07-11 | 69.36 | $14.04 | 138900 |
| 2024-07-10 | 69.36 | $14.04 | 140600 |
| 2024-07-09 | 65.18 | $13.89 | 115400 |
| 2024-07-08 | 61.16 | $13.77 | 111846 |
| 2024-07-05 | 58.50 | $13.70 | 78729 |
| 2024-07-03 | 56.90 | $13.66 | 109239 |
| 2024-07-02 | 57.97 | $13.68 | 177330 |
| 2024-07-01 | 54.76 | $13.60 | 194500 |
| 2024-06-28 | 60.22 | $13.70 | 95937 |
| 2024-06-27 | 59.05 | $13.67 | 106000 |
| 2024-06-26 | 58.28 | $13.65 | 112944 |
| 2024-06-25 | 52.78 | $13.52 | 134719 |
| 2024-06-24 | 51.85 | $13.50 | 74800 |
| 2024-06-21 | 52.84 | $13.52 | 83810 |
| 2024-06-20 | 56.40 | $13.59 | 102320 |
| 2024-06-18 | 56.93 | $13.60 | 92524 |
| 2024-06-17 | 57.94 | $13.62 | 148200 |
| 2024-06-14 | 56.84 | $13.59 | 61100 |
| 2024-06-13 | 61.98 | $13.69 | 137242 |
| 2024-06-12 | 59.18 | $13.61 | 68600 |
| 2024-06-11 | 57.31 | $13.56 | 62728 |
| 2024-06-10 | 57.31 | $13.56 | 58447 |
| 2024-06-07 | 58.27 | $13.58 | 55813 |
| 2024-06-06 | 56.89 | $13.54 | 64100 |
| 2024-06-05 | 57.80 | $13.56 | 151445 |
| 2024-06-04 | 53.20 | $13.43 | 135900 |
| 2024-06-03 | 54.06 | $13.45 | 103500 |
| 2024-05-31 | 51.05 | $13.37 | 90818 |
| 2024-05-30 | 48.23 | $13.30 | 110300 |
| 2024-05-29 | 42.38 | $13.17 | 128123 |
| 2024-05-28 | 47.48 | $13.30 | 113602 |
| 2024-05-24 | 52.06 | $13.40 | 104800 |
| 2024-05-23 | 51.62 | $13.39 | 75748 |
| 2024-05-22 | 55.00 | $13.46 | 37300 |
| 2024-05-21 | 55.00 | $13.46 | 163000 |
| 2024-05-20 | 55.95 | $13.48 | 51800 |
| 2024-05-17 | 54.46 | $13.44 | 48541 |
| 2024-05-16 | 55.35 | $13.46 | 71941 |
| 2024-05-15 | 58.04 | $13.52 | 94800 |
| 2024-05-14 | 54.54 | $13.42 | 75417 |
| 2024-05-13 | 53.80 | $13.40 | 48625 |
| 2024-05-10 | 53.08 | $13.38 | 71800 |
| 2024-05-09 | 50.90 | $13.32 | 81248 |
| 2024-05-08 | 54.94 | $13.42 | 119700 |
| 2024-05-07 | 55.78 | $13.44 | 134846 |
| 2024-05-06 | 58.33 | $13.50 | 163019 |
| 2024-05-03 | 56.11 | $13.43 | 104400 |
| 2024-05-02 | 51.56 | $13.30 | 89300 |
| 2024-05-01 | 51.95 | $13.31 | 163300 |
| 2024-04-30 | 51.95 | $13.31 | 110325 |
| 2024-04-29 | 53.05 | $13.34 | 65706 |
| 2024-04-26 | 52.41 | $13.32 | 89101 |
| 2024-04-25 | 48.78 | $13.21 | 199519 |
| 2024-04-24 | 51.86 | $13.30 | 202434 |
| 2024-04-23 | 53.27 | $13.34 | 115046 |
| 2024-04-22 | 55.06 | $13.39 | 95203 |
| 2024-04-19 | 52.96 | $13.32 | 142941 |
| 2024-04-18 | 50.45 | $13.24 | 150600 |
| 2024-04-17 | 46.37 | $13.12 | 138200 |
| 2024-04-16 | 40.56 | $12.97 | 148522 |
| 2024-04-15 | 39.73 | $12.95 | 244332 |
| 2024-04-12 | 46.50 | $13.17 | 145227 |
| 2024-04-11 | 50.99 | $13.29 | 86416 |
| 2024-04-10 | 55.22 | $13.39 | 116700 |
| 2024-04-09 | 62.06 | $13.53 | 100100 |
| 2024-04-08 | 60.05 | $13.47 | 87933 |
| 2024-04-05 | 57.55 | $13.40 | 67000 |
| 2024-04-04 | 56.05 | $13.36 | 60309 |
| 2024-04-03 | 60.07 | $13.44 | 77544 |
| 2024-04-02 | 62.18 | $13.48 | 76400 |
| 2024-04-01 | 63.24 | $13.50 | 150200 |
| 2024-03-28 | 65.35 | $13.54 | 108648 |
| 2024-03-27 | 64.22 | $13.50 | 133500 |
| 2024-03-26 | 63.36 | $13.47 | 144329 |
| 2024-03-25 | 60.36 | $13.37 | 124100 |
| 2024-03-22 | 59.73 | $13.35 | 126800 |
| 2024-03-21 | 58.16 | $13.30 | 133233 |
| 2024-03-20 | 56.22 | $13.24 | 131800 |
| 2024-03-19 | 53.48 | $13.16 | 136416 |
| 2024-03-18 | 54.28 | $13.18 | 117848 |
| 2024-03-15 | 54.28 | $13.18 | 65900 |
| 2024-03-14 | 55.42 | $13.21 | 107602 |
| 2024-03-13 | 65.86 | $13.45 | 138811 |
| 2024-03-12 | 68.41 | $13.50 | 138829 |
| 2024-03-11 | 69.43 | $13.52 | 117905 |
| 2024-03-08 | 66.84 | $13.41 | 82200 |
| 2024-03-07 | 67.84 | $13.43 | 98500 |
| 2024-03-06 | 64.86 | $13.31 | 141516 |
| 2024-03-05 | 68.37 | $13.38 | 155300 |
| 2024-03-04 | 78.09 | $13.55 | 133200 |
| 2024-03-01 | 76.80 | $13.48 | 153900 |
| 2024-02-29 | 75.00 | $13.39 | 187200 |
| 2024-02-28 | 72.02 | $13.26 | 118036 |
| 2024-02-27 | 69.06 | $13.15 | 101413 |
| 2024-02-26 | 63.37 | $12.98 | 99900 |
| 2024-02-23 | 62.20 | $12.95 | 102605 |
| 2024-02-22 | 57.48 | $12.84 | 184139 |
| 2024-02-21 | 58.11 | $12.85 | 142300 |
| 2024-02-20 | 57.67 | $12.84 | 97400 |
| 2024-02-16 | 59.44 | $12.87 | 126000 |
| 2024-02-15 | 59.44 | $12.87 | 166942 |
| 2024-02-14 | 61.14 | $12.90 | 140112 |
| 2024-02-13 | 58.11 | $12.82 | 100624 |
| 2024-02-12 | 59.77 | $12.85 | 164806 |
| 2024-02-09 | 60.87 | $12.87 | 124300 |
| 2024-02-08 | 61.95 | $12.89 | 99407 |
| 2024-02-07 | 61.95 | $12.89 | 148900 |
| 2024-02-06 | 61.64 | $12.88 | 145500 |
| 2024-02-05 | 60.74 | $12.85 | 115700 |
| 2024-02-02 | 64.60 | $12.93 | 137341 |
| 2024-02-01 | 66.62 | $12.97 | 167000 |
| 2024-01-31 | 65.60 | $12.93 | 224837 |
| 2024-01-30 | 68.06 | $12.98 | 135600 |
| 2024-01-29 | 66.88 | $12.93 | 173300 |
| 2024-01-26 | 62.97 | $12.78 | 118300 |
| 2024-01-25 | 58.99 | $12.65 | 76200 |
| 2024-01-24 | 55.86 | $12.56 | 219700 |
| 2024-01-23 | 56.31 | $12.57 | 130500 |
| 2024-01-22 | 54.20 | $12.51 | 150700 |
| 2024-01-19 | 49.98 | $12.40 | 173941 |
| 2024-01-18 | 54.77 | $12.51 | 156948 |
| 2024-01-17 | 53.62 | $12.48 | 136824 |
| 2024-01-16 | 57.32 | $12.56 | 197737 |
| 2024-01-12 | 62.44 | $12.66 | 110525 |
| 2024-01-11 | 66.38 | $12.73 | 140413 |
| 2024-01-10 | 73.29 | $12.84 | 169100 |
| 2024-01-09 | 74.63 | $12.86 | 180000 |
| 2024-01-08 | 71.40 | $12.73 | 138314 |
| 2024-01-05 | 70.58 | $12.70 | 101300 |
| 2024-01-04 | 69.46 | $12.66 | 142000 |
| 2024-01-03 | 68.62 | $12.63 | 103400 |
| 2024-01-02 | 71.76 | $12.68 | 149832 |
| 2023-12-29 | 68.77 | $12.57 | 120400 |
| 2023-12-28 | 66.96 | $12.51 | 114141 |
| 2023-12-27 | 70.87 | $12.57 | 189034 |
| 2023-12-26 | 69.16 | $12.51 | 138300 |
| 2023-12-22 | 68.87 | $12.50 | 103525 |
| 2023-12-21 | 68.87 | $12.50 | 161700 |
| 2023-12-20 | 63.27 | $12.32 | 153000 |
| 2023-12-19 | 69.91 | $12.42 | 164446 |
| 2023-12-18 | 69.60 | $12.41 | 103142 |
| 2023-12-15 | 69.31 | $12.40 | 147116 |
| 2023-12-14 | 69.95 | $12.41 | 137300 |
| 2023-12-13 | 69.14 | $12.38 | 161100 |
| 2023-12-12 | 66.24 | $12.28 | 100737 |
| 2023-12-11 | 65.63 | $12.26 | 102470 |
| 2023-12-08 | 67.37 | $12.29 | 150100 |
| 2023-12-07 | 67.10 | $12.28 | 103700 |
| 2023-12-06 | 64.83 | $12.20 | 173400 |
| 2023-12-05 | 62.70 | $12.13 | 122715 |
| 2023-12-04 | 63.22 | $12.14 | 175500 |
| 2023-12-01 | 61.71 | $12.09 | 225300 |
| 2023-11-30 | 61.41 | $12.08 | 156972 |
| 2023-11-29 | 58.95 | $12.00 | 183600 |
| 2023-11-28 | 61.75 | $12.06 | 113203 |
| 2023-11-27 | 58.64 | $11.96 | 160000 |
| 2023-11-24 | 60.51 | $12.00 | 68336 |
| 2023-11-22 | 56.57 | $11.88 | 168900 |
| 2023-11-21 | 57.94 | $11.91 | 87900 |
| 2023-11-20 | 57.94 | $11.91 | 131632 |
| 2023-11-17 | 57.32 | $11.89 | 128100 |
| 2023-11-16 | 57.01 | $11.88 | 101100 |
| 2023-11-15 | 55.51 | $11.83 | 165237 |
| 2023-11-14 | 54.30 | $11.79 | 390410 |
| 2023-11-13 | 49.03 | $11.63 | 56824 |
| 2023-11-10 | 49.37 | $11.64 | 65300 |
| 2023-11-09 | 49.69 | $11.65 | 105600 |
| 2023-11-08 | 56.41 | $11.84 | 150500 |
| 2023-11-07 | 56.11 | $11.83 | 186300 |
| 2023-11-06 | 51.75 | $11.69 | 215000 |
| 2023-11-03 | 51.75 | $11.69 | 168700 |
| 2023-11-02 | 47.72 | $11.57 | 164241 |
| 2023-11-01 | 44.42 | $11.48 | 129200 |
| 2023-10-31 | 39.14 | $11.35 | 173700 |
| 2023-10-30 | 37.85 | $11.32 | 122700 |
| 2023-10-27 | 33.37 | $11.22 | 65300 |
| 2023-10-26 | 31.97 | $11.19 | 78934 |
| 2023-10-25 | 31.97 | $11.19 | 175100 |
| 2023-10-24 | 32.79 | $11.23 | 136336 |
| 2023-10-23 | 31.53 | $11.20 | 160429 |
| 2023-10-20 | 32.10 | $11.23 | 132347 |
| 2023-10-19 | 32.48 | $11.25 | 156342 |
| 2023-10-18 | 35.21 | $11.39 | 260103 |
| 2023-10-17 | 37.11 | $11.48 | 240000 |
| 2023-10-16 | 39.60 | $11.59 | 202948 |
| 2023-10-13 | 45.39 | $11.81 | 97300 |
| 2023-10-12 | 46.56 | $11.85 | 94300 |
| 2023-10-11 | 53.84 | $12.07 | 129445 |
| 2023-10-10 | 52.88 | $12.04 | 118108 |
| 2023-10-09 | 49.58 | $11.94 | 158044 |
| 2023-10-06 | 44.41 | $11.80 | 179712 |
| 2023-10-05 | 40.68 | $11.71 | 128913 |
| 2023-10-04 | 43.45 | $11.80 | 127911 |
| 2023-10-03 | 42.20 | $11.77 | 107300 |
| 2023-10-02 | 44.04 | $11.83 | 137524 |
| 2023-09-29 | 48.38 | $11.96 | 106800 |
| 2023-09-28 | 42.60 | $11.82 | 136945 |
| 2023-09-27 | 39.85 | $11.76 | 175906 |
| 2023-09-26 | 43.47 | $11.87 | 129516 |
| 2023-09-25 | 52.54 | $12.09 | 82036 |
| 2023-09-22 | 53.50 | $12.11 | 92403 |
| 2023-09-21 | 50.94 | $12.05 | 96619 |
| 2023-09-20 | 55.29 | $12.14 | 130100 |
| 2023-09-19 | 55.29 | $12.14 | 83864 |
| 2023-09-18 | 55.29 | $12.14 | 66844 |
| 2023-09-15 | 54.17 | $12.11 | 123500 |
| 2023-09-14 | 54.17 | $12.11 | 178339 |
| 2023-09-13 | 52.75 | $12.07 | 168400 |
| 2023-09-12 | 52.40 | $12.06 | 93327 |
| 2023-09-11 | 52.77 | $12.07 | 129123 |
| 2023-09-08 | 53.49 | $12.09 | 243200 |
| 2023-09-07 | 56.04 | $12.16 | 116734 |
| 2023-09-06 | 63.41 | $12.34 | 138316 |
| 2023-09-05 | 63.41 | $12.34 | 106530 |
| 2023-09-01 | 63.41 | $12.34 | 150543 |
| 2023-08-31 | 68.11 | $12.45 | 335910 |
| 2023-08-30 | 64.97 | $12.31 | 176300 |
| 2023-08-29 | 64.01 | $12.27 | 333317 |
| 2023-08-28 | 58.31 | $12.06 | 77048 |
| 2023-08-25 | 55.09 | $11.96 | 50600 |
| 2023-08-24 | 52.28 | $11.88 | 105500 |
| 2023-08-23 | 55.58 | $11.96 | 107600 |
| 2023-08-22 | 53.49 | $11.90 | 60632 |
| 2023-08-21 | 52.79 | $11.88 | 46500 |
| 2023-08-18 | 52.10 | $11.86 | 100100 |
| 2023-08-17 | 50.02 | $11.80 | 143500 |
| 2023-08-16 | 54.92 | $11.93 | 116315 |
| 2023-08-15 | 58.25 | $12.01 | 79200 |
| 2023-08-14 | 60.43 | $12.06 | 60013 |
| 2023-08-11 | 62.20 | $12.10 | 100800 |
| 2023-08-10 | 60.26 | $12.03 | 110500 |
| 2023-08-09 | 66.74 | $12.17 | 285724 |
| 2023-08-08 | 64.95 | $12.10 | 103232 |
| 2023-08-07 | 64.43 | $12.08 | 163600 |
| 2023-08-04 | 57.92 | $11.86 | 83133 |
| 2023-08-03 | 55.07 | $11.78 | 146812 |
| 2023-08-02 | 60.40 | $11.89 | 105980 |
| 2023-08-01 | 67.77 | $12.02 | 105872 |
| 2023-07-31 | 66.88 | $11.99 | 143600 |
| 2023-07-28 | 64.07 | $11.90 | 128019 |
| 2023-07-27 | 60.14 | $11.79 | 187700 |
| 2023-07-26 | 60.14 | $11.79 | 75238 |
| 2023-07-25 | 59.78 | $11.78 | 151300 |
| 2023-07-24 | 59.07 | $11.76 | 92000 |
| 2023-07-21 | 58.73 | $11.75 | 112800 |
| 2023-07-20 | 59.20 | $11.76 | 183100 |
| 2023-07-19 | 56.90 | $11.69 | 139745 |
| 2023-07-18 | 57.79 | $11.71 | 119037 |
| 2023-07-17 | 58.22 | $11.72 | 97348 |
| 2023-07-14 | 56.36 | $11.66 | 106500 |
| 2023-07-13 | 60.16 | $11.75 | 90243 |
| 2023-07-12 | 65.78 | $11.87 | 292543 |
| 2023-07-11 | 62.75 | $11.76 | 158947 |
| 2023-07-10 | 60.96 | $11.70 | 235901 |
| 2023-07-07 | 58.43 | $11.62 | 220739 |
| 2023-07-06 | 60.29 | $11.66 | 154632 |
| 2023-07-05 | 62.16 | $11.70 | 184300 |
| 2023-07-03 | 61.88 | $11.69 | 117100 |
| 2023-06-30 | 59.60 | $11.61 | 151200 |
| 2023-06-29 | 56.50 | $11.51 | 360200 |
| 2023-06-28 | 63.95 | $11.67 | 118136 |
| 2023-06-27 | 63.38 | $11.65 | 183700 |
| 2023-06-26 | 63.10 | $11.64 | 151300 |
| 2023-06-23 | 64.98 | $11.68 | 77700 |
| 2023-06-22 | 63.96 | $11.64 | 95900 |
| 2023-06-21 | 64.41 | $11.65 | 89600 |
| 2023-06-20 | 63.44 | $11.61 | 180100 |
| 2023-06-16 | 68.29 | $11.72 | 101600 |
| 2023-06-15 | 66.98 | $11.66 | 157929 |
| 2023-06-14 | 65.16 | $11.58 | 165800 |
| 2023-06-13 | 61.91 | $11.45 | 156918 |
| 2023-06-12 | 56.60 | $11.27 | 111329 |
| 2023-06-09 | 53.88 | $11.19 | 112100 |
| 2023-06-08 | 54.69 | $11.21 | 90600 |
| 2023-06-07 | 60.32 | $11.34 | 197300 |
| 2023-06-06 | 58.44 | $11.28 | 106719 |
| 2023-06-05 | 56.49 | $11.22 | 96113 |
| 2023-06-02 | 57.34 | $11.24 | 106037 |
| 2023-06-01 | 55.43 | $11.18 | 196100 |
| 2023-05-31 | 55.82 | $11.19 | 106000 |
| 2023-05-30 | 54.26 | $11.14 | 93400 |
| 2023-05-26 | 52.01 | $11.07 | 73607 |
| 2023-05-25 | 49.66 | $11.00 | 101100 |
| 2023-05-24 | 47.20 | $10.93 | 65144 |
| 2023-05-23 | 48.49 | $10.97 | 85940 |
| 2023-05-22 | 50.45 | $11.03 | 67506 |
| 2023-05-19 | 47.42 | $10.94 | 53920 |
| 2023-05-18 | 46.73 | $10.92 | 98800 |
| 2023-05-17 | 46.06 | $10.90 | 79700 |
| 2023-05-16 | 43.00 | $10.81 | 87800 |
| 2023-05-15 | 46.03 | $10.92 | 61048 |
| 2023-05-12 | 44.69 | $10.88 | 136200 |
| 2023-05-11 | 48.42 | $11.01 | 159102 |
| 2023-05-10 | 55.94 | $11.23 | 102410 |
| 2023-05-09 | 56.32 | $11.24 | 82700 |
| 2023-05-08 | 53.96 | $11.16 | 69417 |
| 2023-05-05 | 53.96 | $11.16 | 65500 |
| 2023-05-04 | 51.59 | $11.08 | 52300 |
| 2023-05-03 | 52.23 | $11.10 | 85711 |
| 2023-05-02 | 54.47 | $11.17 | 105800 |
| 2023-05-01 | 54.78 | $11.18 | 132550 |
| 2023-04-28 | 53.76 | $11.14 | 73500 |
| 2023-04-27 | 51.94 | $11.07 | 79404 |
| 2023-04-26 | 49.53 | $10.98 | 79007 |
| 2023-04-25 | 52.01 | $11.07 | 92832 |
| 2023-04-24 | 54.02 | $11.14 | 56800 |
| 2023-04-21 | 53.03 | $11.10 | 90800 |
| 2023-04-20 | 51.56 | $11.04 | 110000 |
| 2023-04-19 | 51.07 | $11.02 | 69717 |
| 2023-04-18 | 50.84 | $11.01 | 74100 |
| 2023-04-17 | 50.61 | $11.00 | 62720 |
| 2023-04-14 | 49.52 | $10.95 | 41400 |
| 2023-04-13 | 50.59 | $11.00 | 97800 |
| 2023-04-12 | 53.66 | $11.14 | 82742 |
| 2023-04-11 | 51.67 | $11.04 | 70700 |
| 2023-04-10 | 49.39 | $10.93 | 70800 |
| 2023-04-06 | 45.63 | $10.76 | 191400 |
| 2023-04-05 | 45.82 | $10.77 | 220129 |
| 2023-04-04 | 48.31 | $10.90 | 200500 |
| 2023-04-03 | 51.58 | $11.06 | 300900 |
| 2023-03-31 | 49.97 | $10.98 | 132100 |
| 2023-03-30 | 48.13 | $10.89 | 107500 |
| 2023-03-29 | 45.37 | $10.76 | 112900 |
| 2023-03-28 | 41.50 | $10.59 | 71709 |
| 2023-03-27 | 39.83 | $10.52 | 82800 |
| 2023-03-24 | 37.91 | $10.44 | 121200 |
| 2023-03-23 | 41.19 | $10.65 | 135121 |
| 2023-03-22 | 39.05 | $10.56 | 199626 |
| 2023-03-21 | 39.50 | $10.59 | 238607 |
| 2023-03-20 | 34.14 | $10.37 | 136113 |
| 2023-03-17 | 33.89 | $10.36 | 155429 |
| 2023-03-16 | 38.21 | $10.67 | 377408 |
| 2023-03-15 | 29.69 | $10.36 | 577504 |
| 2023-03-14 | 32.28 | $10.55 | 212646 |
| 2023-03-13 | 29.83 | $10.47 | 530829 |
| 2023-03-10 | 33.26 | $10.71 | 502856 |
| 2023-03-09 | 38.73 | $11.02 | 217524 |
| 2023-03-08 | 45.35 | $11.31 | 182642 |
| 2023-03-07 | 44.73 | $11.29 | 174500 |
| 2023-03-06 | 45.47 | $11.32 | 593706 |
| 2023-03-03 | 45.47 | $11.32 | 122900 |
| 2023-03-02 | 44.37 | $11.28 | 333700 |
| 2023-03-01 | 42.72 | $11.22 | 1.0M |
| 2023-02-28 | 48.13 | $11.46 | 438810 |
| 2023-02-27 | 49.62 | $11.52 | 299609 |
| 2023-02-24 | 48.10 | $11.46 | 347500 |
| 2023-02-23 | 54.07 | $11.69 | 256000 |
| 2023-02-22 | 51.85 | $11.60 | 292200 |
| 2023-02-21 | 50.58 | $11.55 | 351900 |
| 2023-02-17 | 49.32 | $11.50 | 115900 |
| 2023-02-16 | 47.01 | $11.41 | 484334 |
| 2023-02-15 | 46.75 | $11.40 | 315900 |
| 2023-02-14 | 46.00 | $11.37 | 252600 |
| 2023-02-13 | 48.82 | $11.50 | 191711 |
| 2023-02-10 | 46.92 | $11.42 | 262549 |
| 2023-02-09 | 50.72 | $11.59 | 147300 |
| 2023-02-08 | 52.13 | $11.65 | 164400 |
| 2023-02-07 | 55.83 | $11.80 | 232800 |
| 2023-02-06 | 56.85 | $11.84 | 119500 |
| 2023-02-03 | 59.98 | $11.96 | 155067 |
| 2023-02-02 | 63.58 | $12.09 | 232815 |
| 2023-02-01 | 62.26 | $12.01 | 413110 |
| 2023-01-31 | 59.27 | $11.84 | 182147 |
| 2023-01-30 | 53.74 | $11.57 | 227416 |
| 2023-01-27 | 52.13 | $11.50 | 170026 |
| 2023-01-26 | 54.97 | $11.61 | 319100 |
| 2023-01-25 | 54.55 | $11.59 | 341654 |
| 2023-01-24 | 54.13 | $11.57 | 315100 |
| 2023-01-23 | 52.27 | $11.48 | 242500 |
| 2023-01-20 | 48.53 | $11.31 | 595122 |
| 2023-01-19 | 58.53 | $11.70 | 496228 |
| 2023-01-18 | 65.43 | $11.91 | 317640 |
| 2023-01-17 | 65.78 | $11.92 | 392500 |
| 2023-01-13 | 63.75 | $11.81 | 875416 |
| 2023-01-12 | 61.16 | $11.68 | 65000 |
| 2023-01-11 | 60.34 | $11.64 | 83040 |
| 2023-01-10 | 57.77 | $11.52 | 95101 |
| 2023-01-09 | 56.89 | $11.48 | 100231 |
| 2023-01-06 | 53.17 | $11.32 | 120000 |
| 2023-01-05 | 45.01 | $11.03 | 118230 |
| 2023-01-04 | 47.16 | $11.11 | 64220 |
| 2023-01-03 | 43.64 | $11.00 | 92736 |
| 2022-12-30 | 43.89 | $11.01 | 192201 |
| 2022-12-29 | 41.31 | $10.93 | 130500 |
| 2022-12-28 | 39.99 | $10.89 | 127220 |
| 2022-12-27 | 40.42 | $10.91 | 149012 |
| 2022-12-23 | 45.27 | $11.12 | 48027 |
| 2022-12-22 | 42.79 | $11.04 | 125400 |
| 2022-12-21 | 44.72 | $11.12 | 98300 |
| 2022-12-20 | 45.45 | $11.15 | 150213 |
| 2022-12-19 | 40.19 | $10.98 | 59228 |
| 2022-12-16 | 41.53 | $11.04 | 75000 |
| 2022-12-15 | 44.35 | $11.16 | 107049 |
| 2022-12-14 | 46.33 | $11.24 | 102200 |
| 2022-12-13 | 48.39 | $11.32 | 94100 |
| 2022-12-12 | 43.63 | $11.16 | 136700 |
| 2022-12-09 | 45.63 | $11.24 | 48700 |
| 2022-12-08 | 52.16 | $11.47 | 130200 |
| 2022-12-07 | 54.41 | $11.54 | 173316 |
| 2022-12-06 | 50.97 | $11.42 | 51500 |
| 2022-12-05 | 53.53 | $11.50 | 46527 |
| 2022-12-02 | 54.18 | $11.52 | 52400 |
| 2022-12-01 | 53.91 | $11.51 | 87400 |
| 2022-11-30 | 55.75 | $11.57 | 150300 |
| 2022-11-29 | 50.99 | $11.39 | 81915 |
| 2022-11-28 | 53.10 | $11.46 | 64800 |
| 2022-11-25 | 54.63 | $11.51 | 28400 |
| 2022-11-23 | 53.36 | $11.46 | 59135 |
| 2022-11-22 | 53.64 | $11.47 | 77021 |
| 2022-11-21 | 52.67 | $11.43 | 62700 |
| 2022-11-18 | 53.20 | $11.45 | 45900 |
| 2022-11-17 | 52.75 | $11.43 | 36204 |
| 2022-11-16 | 54.49 | $11.50 | 56900 |
| 2022-11-15 | 52.80 | $11.42 | 49602 |
| 2022-11-14 | 48.97 | $11.25 | 55100 |
| 2022-11-11 | 51.30 | $11.35 | 141800 |
| 2022-11-10 | 51.08 | $11.34 | 51129 |
| 2022-11-09 | 44.64 | $11.07 | 49716 |
| 2022-11-08 | 48.45 | $11.24 | 104634 |
| 2022-11-07 | 46.67 | $11.17 | 75100 |
| 2022-11-04 | 44.32 | $11.08 | 75400 |
| 2022-11-03 | 41.60 | $10.98 | 89200 |
| 2022-11-02 | 43.84 | $11.09 | 108026 |
| 2022-11-01 | 45.75 | $11.18 | 121800 |
| 2022-10-31 | 43.13 | $11.08 | 154147 |
| 2022-10-28 | 40.97 | $11.00 | 139425 |
| 2022-10-27 | 39.88 | $10.96 | 40300 |
| 2022-10-26 | 39.88 | $10.96 | 64025 |
| 2022-10-25 | 39.38 | $10.94 | 67229 |
| 2022-10-24 | 35.53 | $10.79 | 54635 |
| 2022-10-21 | 36.26 | $10.84 | 91600 |
| 2022-10-20 | 34.47 | $10.77 | 60900 |
| 2022-10-19 | 35.27 | $10.83 | 47600 |
| 2022-10-18 | 36.91 | $10.95 | 93739 |
| 2022-10-17 | 32.97 | $10.79 | 94611 |
| 2022-10-14 | 29.29 | $10.65 | 153700 |
| 2022-10-13 | 31.27 | $10.82 | 113237 |
| 2022-10-12 | 34.53 | $11.07 | 82100 |
| 2022-10-11 | 37.02 | $11.24 | 73318 |
| 2022-10-10 | 36.51 | $11.22 | 64042 |
| 2022-10-07 | 39.07 | $11.39 | 66928 |
| 2022-10-06 | 42.40 | $11.59 | 40500 |
| 2022-10-05 | 42.75 | $11.61 | 58600 |
| 2022-10-04 | 44.65 | $11.72 | 54148 |
| 2022-10-03 | 39.02 | $11.48 | 98200 |
| 2022-09-30 | 38.02 | $11.44 | 95100 |
| 2022-09-29 | 37.04 | $11.40 | 177036 |
| 2022-09-28 | 41.74 | $11.70 | 129820 |
| 2022-09-27 | 26.73 | $11.19 | 64235 |
| 2022-09-26 | 26.73 | $11.19 | 106540 |
| 2022-09-23 | 30.33 | $11.45 | 70949 |
| 2022-09-22 | 34.58 | $11.70 | 58715 |
| 2022-09-21 | 35.91 | $11.77 | 56600 |
| 2022-09-20 | 35.58 | $11.76 | 24000 |
| 2022-09-19 | 39.11 | $11.94 | 63820 |
| 2022-09-16 | 42.44 | $12.09 | 173200 |
| 2022-09-15 | 39.16 | $11.99 | 28200 |
| 2022-09-14 | 42.38 | $12.13 | 44100 |
| 2022-09-13 | 40.72 | $12.08 | 58800 |
| 2022-09-12 | 46.56 | $12.31 | 47900 |
| 2022-09-09 | 49.81 | $12.42 | 169209 |
| 2022-09-08 | 41.74 | $12.19 | 38136 |
| 2022-09-07 | 42.02 | $12.20 | 46427 |
| 2022-09-06 | 40.90 | $12.17 | 46073 |
| 2022-09-02 | 42.73 | $12.24 | 52800 |
| 2022-09-01 | 42.38 | $12.23 | 70605 |
| 2022-08-31 | 45.57 | $12.35 | 131600 |
| 2022-08-30 | 48.77 | $12.46 | 68700 |
| 2022-08-29 | 54.36 | $12.63 | 47100 |
| 2022-08-26 | 53.77 | $12.61 | 17306 |
| 2022-08-25 | 60.07 | $12.78 | 31839 |
| 2022-08-24 | 58.72 | $12.73 | 26100 |
| 2022-08-23 | 56.77 | $12.66 | 56926 |
| 2022-08-22 | 56.21 | $12.64 | 55820 |
| 2022-08-19 | 62.36 | $12.80 | 98200 |
| 2022-08-18 | 65.32 | $12.87 | 38400 |
| 2022-08-17 | 65.75 | $12.88 | 97518 |
| 2022-08-16 | 68.28 | $12.94 | 40200 |
| 2022-08-15 | 67.89 | $12.92 | 70100 |
| 2022-08-12 | 66.92 | $12.87 | 73200 |
| 2022-08-11 | 66.34 | $12.84 | 76600 |
| 2022-08-10 | 67.46 | $12.87 | 83126 |
| 2022-08-09 | 63.56 | $12.67 | 71010 |
| 2022-08-08 | 62.05 | $12.60 | 61147 |
| 2022-08-05 | 61.17 | $12.56 | 88320 |
| 2022-08-04 | 61.51 | $12.57 | 90700 |
| 2022-08-03 | 60.47 | $12.52 | 45300 |
| 2022-08-02 | 56.47 | $12.34 | 69408 |
| 2022-08-01 | 55.28 | $12.29 | 193400 |
| 2022-07-29 | 53.58 | $12.22 | 157600 |
| 2022-07-28 | 51.85 | $12.15 | 108745 |
| 2022-07-27 | 51.85 | $12.15 | 103303 |
| 2022-07-26 | 48.64 | $12.02 | 89500 |
| 2022-07-25 | 51.13 | $12.12 | 61000 |
| 2022-07-22 | 48.63 | $12.02 | 121332 |
| 2022-07-21 | 48.87 | $12.03 | 87000 |
| 2022-07-20 | 42.75 | $11.80 | 113937 |
| 2022-07-19 | 39.46 | $11.69 | 63646 |
| 2022-07-18 | 33.16 | $11.50 | 86900 |
| 2022-07-15 | 35.37 | $11.62 | 58313 |
| 2022-07-14 | 35.03 | $11.61 | 56836 |
| 2022-07-13 | 36.89 | $11.71 | 66135 |
| 2022-07-12 | 37.26 | $11.73 | 112500 |
| 2022-07-11 | 34.74 | $11.65 | 100941 |
| 2022-07-08 | 36.30 | $11.74 | 70015 |
| 2022-07-07 | 37.18 | $11.79 | 143200 |
| 2022-07-06 | 33.17 | $11.66 | 82700 |
| 2022-07-05 | 32.22 | $11.63 | 96700 |
| 2022-07-01 | 33.74 | $11.73 | 119502 |
| 2022-06-30 | 30.96 | $11.64 | 115417 |
| 2022-06-29 | 28.76 | $11.57 | 297408 |
| 2022-06-28 | 31.64 | $11.78 | 67418 |
| 2022-06-27 | 31.78 | $11.79 | 60200 |
| 2022-06-24 | 31.19 | $11.77 | 110539 |
| 2022-06-23 | 30.03 | $11.73 | 45600 |
| 2022-06-22 | 29.18 | $11.70 | 61000 |
| 2022-06-21 | 29.63 | $11.74 | 102200 |
| 2022-06-17 | 28.03 | $11.68 | 76471 |
| 2022-06-16 | 28.13 | $11.69 | 155912 |
| 2022-06-15 | 31.37 | $11.99 | 82600 |
| 2022-06-14 | 28.77 | $11.89 | 128900 |
| 2022-06-13 | 28.26 | $11.87 | 324930 |
| 2022-06-10 | 35.92 | $12.49 | 89323 |
| 2022-06-09 | 39.53 | $12.71 | 60900 |
| 2022-06-08 | 44.13 | $12.95 | 56700 |
| 2022-06-07 | 46.71 | $13.07 | 71000 |
| 2022-06-06 | 43.85 | $12.96 | 40100 |
| 2022-06-03 | 44.06 | $12.97 | 92127 |
| 2022-06-02 | 45.47 | $13.04 | 61512 |
| 2022-06-01 | 43.51 | $12.96 | 49832 |
| 2022-05-31 | 43.69 | $12.97 | 85819 |
| 2022-05-27 | 44.23 | $13.00 | 101300 |
| 2022-05-26 | 35.95 | $12.67 | 154335 |
| 2022-05-25 | 29.63 | $12.46 | 137425 |
| 2022-05-24 | 27.03 | $12.38 | 100300 |
| 2022-05-23 | 27.63 | $12.43 | 54800 |
| 2022-05-20 | 25.07 | $12.35 | 58733 |
| 2022-05-19 | 25.95 | $12.43 | 74300 |
| 2022-05-18 | 26.16 | $12.45 | 68022 |
| 2022-05-17 | 27.24 | $12.55 | 89200 |
| 2022-05-16 | 23.65 | $12.43 | 64410 |
| 2022-05-13 | 23.93 | $12.46 | 108219 |
| 2022-05-12 | 24.21 | $12.49 | 162700 |
| 2022-05-11 | 27.03 | $12.78 | 99004 |
| 2022-05-10 | 28.44 | $12.91 | 76807 |
| 2022-05-09 | 28.17 | $12.90 | 113635 |
| 2022-05-06 | 31.88 | $13.22 | 61000 |
| 2022-05-05 | 32.78 | $13.29 | 75200 |
| 2022-05-04 | 38.19 | $13.66 | 91009 |
| 2022-05-03 | 33.09 | $13.48 | 74526 |
| 2022-05-02 | 33.09 | $13.48 | 60800 |
| 2022-04-29 | 34.52 | $13.58 | 68205 |
| 2022-04-28 | 37.43 | $13.77 | 21840 |
| 2022-04-27 | 35.25 | $13.69 | 76000 |
| 2022-04-26 | 35.99 | $13.74 | 42300 |
| 2022-04-25 | 37.82 | $13.86 | 45500 |
| 2022-04-22 | 38.13 | $13.88 | 65600 |
| 2022-04-21 | 39.66 | $13.98 | 75000 |
| 2022-04-20 | 40.42 | $14.03 | 64042 |
| 2022-04-19 | 38.15 | $13.93 | 156700 |
| 2022-04-18 | 40.50 | $14.09 | 78300 |
| 2022-04-14 | 43.53 | $14.28 | 76200 |
| 2022-04-13 | 46.87 | $14.47 | 100444 |
| 2022-04-12 | 44.75 | $14.37 | 45018 |
| 2022-04-11 | 42.80 | $14.28 | 68409 |
| 2022-04-08 | 45.33 | $14.43 | 55342 |
| 2022-04-07 | 47.28 | $14.54 | 23400 |
| 2022-04-06 | 46.49 | $14.50 | 39300 |
| 2022-04-05 | 48.75 | $14.63 | 63945 |
| 2022-04-04 | 51.12 | $14.76 | 78400 |
| 2022-04-01 | 47.98 | $14.59 | 55100 |
| 2022-03-31 | 44.81 | $14.43 | 67300 |
| 2022-03-30 | 41.87 | $14.29 | 93200 |
| 2022-03-29 | 42.49 | $14.33 | 215100 |
| 2022-03-28 | 35.51 | $14.02 | 101305 |
| 2022-03-25 | 33.03 | $13.92 | 83100 |
| 2022-03-24 | 35.78 | $14.13 | 54800 |
| 2022-03-23 | 35.78 | $14.13 | 36401 |
| 2022-03-22 | 36.30 | $14.17 | 124428 |
| 2022-03-21 | 36.94 | $14.22 | 63300 |
| 2022-03-18 | 39.02 | $14.38 | 63100 |
| 2022-03-17 | 37.98 | $14.33 | 90400 |
| 2022-03-16 | 31.56 | $14.04 | 125123 |
| 2022-03-15 | 25.21 | $13.79 | 86600 |
| 2022-03-14 | 22.47 | $13.69 | 201800 |
| 2022-03-11 | 27.31 | $14.20 | 57006 |
| 2022-03-10 | 29.82 | $14.41 | 39300 |
| 2022-03-09 | 33.59 | $14.68 | 38723 |
| 2022-03-08 | 31.14 | $14.60 | 44000 |
| 2022-03-07 | 32.42 | $14.69 | 76137 |
| 2022-03-04 | 37.63 | $15.01 | 63200 |
| 2022-03-03 | 40.33 | $15.15 | 31006 |
| 2022-03-02 | 40.33 | $15.15 | 45000 |
| 2022-03-01 | 36.83 | $15.03 | 84100 |
| 2022-02-28 | 35.93 | $15.00 | 74530 |
| 2022-02-25 | 32.93 | $14.90 | 48420 |
| 2022-02-24 | 27.08 | $14.72 | 83600 |
| 2022-02-23 | 27.33 | $14.74 | 61500 |
| 2022-02-22 | 28.21 | $14.81 | 79723 |
| 2022-02-18 | 31.02 | $15.02 | 31915 |
| 2022-02-17 | 31.31 | $15.04 | 54805 |
| 2022-02-16 | 32.28 | $15.11 | 86000 |
| 2022-02-15 | 32.28 | $15.11 | 56437 |
| 2022-02-14 | 29.44 | $15.01 | 86449 |
| 2022-02-11 | 31.72 | $15.19 | 53637 |
| 2022-02-10 | 35.17 | $15.43 | 69700 |
| 2022-02-09 | 41.61 | $15.79 | 44543 |
| 2022-02-08 | 40.16 | $15.74 | 29600 |
| 2022-02-07 | 41.73 | $15.82 | 54000 |
| 2022-02-04 | 39.48 | $15.74 | 31000 |
| 2022-02-03 | 40.22 | $15.78 | 35100 |
| 2022-02-02 | 42.48 | $15.90 | 29800 |
| 2022-02-01 | 44.67 | $16.01 | 42807 |
| 2022-01-31 | 39.57 | $15.82 | 65400 |
| 2022-01-28 | 36.95 | $15.73 | 36139 |
| 2022-01-27 | 36.36 | $15.71 | 38810 |
| 2022-01-26 | 35.80 | $15.69 | 54114 |
| 2022-01-25 | 33.85 | $15.62 | 69300 |
| 2022-01-24 | 36.40 | $15.79 | 165700 |
| 2022-01-21 | 41.85 | $16.10 | 81400 |
| 2022-01-20 | 47.78 | $16.37 | 65300 |
| 2022-01-19 | 49.76 | $16.45 | 63200 |
| 2022-01-18 | 50.25 | $16.47 | 53347 |
| 2022-01-14 | 53.27 | $16.59 | 64700 |
| 2022-01-13 | 55.11 | $16.66 | 46042 |
| 2022-01-12 | 60.80 | $16.86 | 68800 |
| 2022-01-11 | 58.78 | $16.76 | 41700 |
| 2022-01-10 | 58.37 | $16.74 | 65500 |
| 2022-01-07 | 59.20 | $16.77 | 85230 |
| 2022-01-06 | 58.64 | $16.74 | 79200 |
| 2022-01-05 | 57.91 | $16.70 | 104300 |
| 2022-01-04 | 60.99 | $16.82 | 82400 |
| 2022-01-03 | 58.91 | $16.70 | 127139 |
| 2021-12-31 | 64.95 | $16.92 | 289900 |
| 2021-12-30 | 56.24 | $16.47 | 58415 |
| 2021-12-29 | 51.11 | $16.27 | 57800 |
| 2021-12-28 | 53.81 | $16.36 | 69300 |
| 2021-12-27 | 51.94 | $16.29 | 42900 |
| 2021-12-23 | 46.98 | $16.12 | 86132 |
| 2021-12-22 | 41.96 | $15.97 | 67837 |
| 2021-12-21 | 39.04 | $15.89 | 117000 |
| 2021-12-20 | 31.22 | $15.70 | 75800 |
| 2021-12-17 | 32.25 | $15.75 | 41600 |
| 2021-12-16 | 33.74 | $15.82 | 98336 |
| 2021-12-15 | 35.52 | $15.90 | 47600 |
| 2021-12-14 | 33.86 | $15.86 | 67906 |
| 2021-12-13 | 34.93 | $15.91 | 87231 |
| 2021-12-10 | 35.56 | $15.94 | 123119 |
| 2021-12-09 | 39.44 | $16.11 | 37916 |
| 2021-12-08 | 43.99 | $16.28 | 38717 |
| 2021-12-07 | 46.06 | $16.35 | 58000 |
| 2021-12-06 | 43.53 | $16.28 | 38240 |
| 2021-12-03 | 36.20 | $16.10 | 47343 |
| 2021-12-02 | 39.44 | $16.22 | 56000 |
| 2021-12-01 | 35.32 | $16.13 | 82538 |
| 2021-11-30 | 38.35 | $16.24 | 43033 |
| 2021-11-29 | 38.35 | $16.24 | 62700 |
| 2021-11-26 | 36.56 | $16.20 | 33000 |
| 2021-11-24 | 40.16 | $16.33 | 95300 |
| 2021-11-23 | 39.73 | $16.32 | 55500 |
| 2021-11-22 | 44.64 | $16.48 | 89924 |
| 2021-11-19 | 47.06 | $16.55 | 31900 |
| 2021-11-18 | 48.12 | $16.58 | 38503 |
| 2021-11-17 | 49.17 | $16.61 | 34432 |
| 2021-11-16 | 51.68 | $16.68 | 54420 |
| 2021-11-15 | 50.66 | $16.65 | 74200 |
| 2021-11-12 | 58.52 | $16.85 | 31920 |
| 2021-11-11 | 61.23 | $16.91 | 55600 |
| 2021-11-10 | 56.44 | $16.76 | 47600 |
| 2021-11-09 | 64.51 | $16.92 | 84236 |
| 2021-11-08 | 63.90 | $16.90 | 48200 |
| 2021-11-05 | 60.67 | $16.80 | 61000 |
| 2021-11-04 | 60.33 | $16.79 | 42600 |
| 2021-11-03 | 60.01 | $16.78 | 52600 |
| 2021-11-02 | 56.63 | $16.68 | 74816 |
| 2021-11-01 | 55.56 | $16.65 | 50300 |
| 2021-10-29 | 56.44 | $16.67 | 39031 |
| 2021-10-28 | 59.11 | $16.73 | 43243 |
| 2021-10-27 | 58.80 | $16.72 | 45531 |
| 2021-10-26 | 53.83 | $16.57 | 21500 |
| 2021-10-25 | 49.16 | $16.45 | 28512 |
| 2021-10-22 | 57.43 | $16.63 | 55600 |
| 2021-10-21 | 55.04 | $16.57 | 40903 |
| 2021-10-20 | 52.50 | $16.51 | 38111 |
| 2021-10-19 | 52.50 | $16.51 | 18210 |
| 2021-10-18 | 49.49 | $16.44 | 57839 |
| 2021-10-15 | 50.80 | $16.47 | 46428 |
| 2021-10-14 | 54.94 | $16.56 | 31400 |
| 2021-10-13 | 54.55 | $16.55 | 44700 |
| 2021-10-12 | 54.55 | $16.55 | 58700 |
| 2021-10-11 | 58.19 | $16.63 | 69433 |
| 2021-10-08 | 56.47 | $16.58 | 42208 |
| 2021-10-07 | 53.94 | $16.51 | 42500 |
| 2021-10-06 | 52.82 | $16.48 | 35300 |
| 2021-10-05 | 51.71 | $16.45 | 30412 |
| 2021-10-04 | 47.81 | $16.35 | 23300 |
| 2021-10-01 | 44.40 | $16.27 | 52012 |
| 2021-09-30 | 48.54 | $16.38 | 53400 |
| 2021-09-29 | 45.47 | $16.31 | 44228 |
| 2021-09-28 | 39.04 | $16.18 | 78547 |
| 2021-09-27 | 42.32 | $16.27 | 52510 |
| 2021-09-24 | 43.09 | $16.29 | 55806 |
| 2021-09-23 | 43.84 | $16.31 | 43000 |
| 2021-09-22 | 44.58 | $16.33 | 78100 |
| 2021-09-21 | 44.13 | $16.32 | 50436 |
| 2021-09-20 | 40.48 | $16.24 | 64934 |
| 2021-09-17 | 47.48 | $16.43 | 37924 |
| 2021-09-16 | 48.32 | $16.45 | 120438 |
| 2021-09-15 | 50.43 | $16.50 | 57643 |
| 2021-09-14 | 51.72 | $16.53 | 74500 |
| 2021-09-13 | 57.78 | $16.66 | 46000 |
| 2021-09-10 | 59.84 | $16.70 | 59207 |
| 2021-09-09 | 56.54 | $16.61 | 55438 |
| 2021-09-08 | 58.57 | $16.65 | 81500 |
| 2021-09-07 | 60.64 | $16.69 | 55200 |
| 2021-09-03 | 57.42 | $16.60 | 33100 |
| 2021-09-02 | 57.92 | $16.61 | 29800 |
| 2021-09-01 | 60.42 | $16.66 | 46023 |
| 2021-08-31 | 58.73 | $16.61 | 68900 |
| 2021-08-30 | 54.68 | $16.50 | 30500 |
| 2021-08-27 | 51.83 | $16.43 | 43900 |
| 2021-08-26 | 46.83 | $16.32 | 34500 |
| 2021-08-25 | 47.25 | $16.33 | 34813 |
| 2021-08-24 | 47.25 | $16.33 | 34900 |
| 2021-08-23 | 45.47 | $16.29 | 25121 |
| 2021-08-20 | 44.58 | $16.27 | 22600 |
| 2021-08-19 | 44.15 | $16.26 | 54847 |
| 2021-08-18 | 48.86 | $16.39 | 35700 |
| 2021-08-17 | 50.84 | $16.44 | 54633 |
| 2021-08-16 | 52.45 | $16.48 | 39300 |
| 2021-08-13 | 49.80 | $16.41 | 38925 |
| 2021-08-12 | 46.57 | $16.33 | 45900 |
| 2021-08-11 | 49.60 | $16.41 | 40600 |
| 2021-08-10 | 50.78 | $16.44 | 35300 |
| 2021-08-09 | 52.36 | $16.48 | 67700 |
| 2021-08-06 | 53.95 | $16.52 | 27900 |
| 2021-08-05 | 51.50 | $16.45 | 38500 |
| 2021-08-04 | 55.08 | $16.54 | 106849 |
| 2021-08-03 | 53.73 | $16.50 | 51818 |
| 2021-08-02 | 44.56 | $16.27 | 108108 |
| 2021-07-30 | 46.07 | $16.31 | 62846 |
| 2021-07-29 | 44.28 | $16.27 | 58906 |
| 2021-07-28 | 43.83 | $16.26 | 52420 |
| 2021-07-27 | 41.63 | $16.21 | 43415 |
| 2021-07-26 | 41.63 | $16.21 | 88200 |
| 2021-07-23 | 43.48 | $16.27 | 63700 |
| 2021-07-22 | 42.26 | $16.24 | 81400 |
| 2021-07-21 | 42.55 | $16.25 | 43821 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.57
2026-07-17
Close Price
$11.15
Vol: 326400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.57 | $11.15 | 326400 |
| 2026-07-16 | -72.73 | $11.22 | 147900 |
| 2026-07-15 | -72.73 | $11.22 | 152047 |
| 2026-07-14 | -60.61 | $11.26 | 221000 |
| 2026-07-13 | -62.86 | $11.24 | 241641 |
| 2026-07-10 | -27.27 | $11.35 | 225400 |
| 2026-07-09 | -3.03 | $11.43 | 180910 |
| 2026-07-08 | -18.18 | $11.38 | 121100 |
| 2026-07-07 | -18.18 | $11.38 | 165848 |
| 2026-07-06 | -12.12 | $11.40 | 113000 |
| 2026-07-02 | -24.24 | $11.36 | 174238 |
| 2026-07-01 | -11.11 | $11.35 | 284133 |
| 2026-06-30 | -53.13 | $11.26 | 177902 |
| 2026-06-29 | -43.75 | $11.29 | 242706 |
| 2026-06-26 | -73.53 | $11.20 | 142427 |
| 2026-06-25 | -52.94 | $11.27 | 219633 |
| 2026-06-24 | -82.35 | $11.17 | 137447 |
| 2026-06-23 | -73.17 | $11.15 | 59000 |
| 2026-06-22 | -65.85 | $11.18 | 156400 |
| 2026-06-18 | -58.54 | $11.21 | 212237 |
| 2026-06-17 | -64.29 | $11.18 | 116200 |
| 2026-06-16 | -41.51 | $11.23 | 237900 |
| 2026-06-15 | -52.83 | $11.17 | 123721 |
| 2026-06-12 | -52.83 | $11.17 | 135021 |
| 2026-06-11 | -28.30 | $11.30 | 198400 |
| 2026-06-10 | -37.74 | $11.25 | 102200 |
| 2026-06-09 | -26.42 | $11.31 | 121500 |
| 2026-06-08 | -26.42 | $11.31 | 89948 |
| 2026-06-05 | -35.85 | $11.26 | 121500 |
| 2026-06-04 | -15.09 | $11.37 | 103500 |
| 2026-06-03 | -30.19 | $11.29 | 201300 |
| 2026-06-02 | -22.64 | $11.33 | 142152 |
| 2026-06-01 | -16.98 | $11.36 | 152108 |
| 2026-05-29 | -26.42 | $11.31 | 218500 |
| 2026-05-28 | -9.62 | $11.39 | 136800 |
| 2026-05-27 | -26.92 | $11.30 | 131800 |
| 2026-05-26 | -25.00 | $11.31 | 154415 |
| 2026-05-22 | -36.54 | $11.25 | 101224 |
| 2026-05-21 | -34.62 | $11.26 | 59240 |
| 2026-05-20 | -48.08 | $11.19 | 157903 |
| 2026-05-19 | -73.08 | $11.06 | 274518 |
| 2026-05-18 | -94.44 | $11.10 | 168604 |
| 2026-05-15 | -75.00 | $11.17 | 143300 |
| 2026-05-14 | -58.33 | $11.23 | 123218 |
| 2026-05-13 | -63.89 | $11.21 | 175800 |
| 2026-05-12 | -86.49 | $11.12 | 118325 |
| 2026-05-11 | -65.12 | $11.16 | 273357 |
| 2026-05-08 | -36.21 | $11.23 | 328410 |
| 2026-05-07 | -12.07 | $11.37 | 170828 |
| 2026-05-06 | -12.07 | $11.37 | 262900 |
| 2026-05-05 | -27.59 | $11.28 | 183206 |
| 2026-05-04 | -25.86 | $11.29 | 247000 |
| 2026-05-01 | -19.12 | $11.31 | 228300 |
| 2026-04-30 | -1.69 | $11.34 | 229300 |
| 2026-04-29 | -13.46 | $11.21 | 197200 |
| 2026-04-28 | -20.00 | $11.16 | 96603 |
| 2026-04-27 | -7.94 | $11.23 | 176917 |
| 2026-04-24 | -13.11 | $11.18 | 102000 |
| 2026-04-23 | -24.59 | $11.11 | 105316 |
| 2026-04-22 | -13.11 | $11.18 | 166648 |
| 2026-04-21 | -26.23 | $11.10 | 109500 |
| 2026-04-20 | -13.11 | $11.18 | 129902 |
| 2026-04-17 | -13.11 | $11.18 | 167200 |
| 2026-04-16 | -24.59 | $11.11 | 85763 |
| 2026-04-15 | -20.34 | $11.12 | 207210 |
| 2026-04-14 | -18.64 | $11.13 | 159636 |
| 2026-04-13 | -38.98 | $11.01 | 253400 |
| 2026-04-10 | -52.54 | $10.93 | 317212 |
| 2026-04-09 | -8.47 | $11.19 | 166198 |
| 2026-04-08 | -18.64 | $11.13 | 272300 |
| 2026-04-07 | -47.46 | $10.96 | 180000 |
| 2026-04-06 | -52.54 | $10.93 | 201900 |
| 2026-04-02 | -74.63 | $10.82 | 434200 |
| 2026-04-01 | -59.26 | $10.98 | 143800 |
| 2026-03-31 | -59.30 | $11.00 | 247614 |
| 2026-03-30 | -98.84 | $10.66 | 357436 |
| 2026-03-27 | -94.05 | $10.72 | 361513 |
| 2026-03-26 | -87.36 | $10.78 | 247019 |
| 2026-03-25 | -68.97 | $10.94 | 242828 |
| 2026-03-24 | -82.76 | $10.82 | 213605 |
| 2026-03-23 | -82.76 | $10.82 | 221800 |
| 2026-03-20 | -95.45 | $10.71 | 377300 |
| 2026-03-19 | -90.70 | $10.82 | 159362 |
| 2026-03-18 | -76.74 | $10.94 | 233195 |
| 2026-03-17 | -71.43 | $11.00 | 210600 |
| 2026-03-16 | -78.49 | $10.94 | 209552 |
| 2026-03-13 | -91.67 | $10.82 | 959347 |
| 2026-03-12 | -83.33 | $11.02 | 351000 |
| 2026-03-11 | -72.92 | $11.12 | 258358 |
| 2026-03-10 | -66.67 | $11.18 | 315707 |
| 2026-03-09 | -81.25 | $11.04 | 786800 |
| 2026-03-06 | -85.14 | $11.19 | 1.0M |
| 2026-03-05 | -82.46 | $11.35 | 186841 |
| 2026-03-04 | -68.42 | $11.43 | 290700 |
| 2026-03-03 | -70.18 | $11.42 | 465600 |
| 2026-03-02 | -76.00 | $11.44 | 224900 |
| 2026-02-27 | -89.74 | $11.47 | 266226 |
| 2026-02-26 | -74.36 | $11.53 | 160846 |
| 2026-02-25 | -71.79 | $11.54 | 119300 |
| 2026-02-24 | -89.74 | $11.47 | 137600 |
| 2026-02-23 | -94.59 | $11.47 | 279728 |
| 2026-02-20 | -84.38 | $11.55 | 278860 |
| 2026-02-19 | -75.00 | $11.58 | 191200 |
| 2026-02-18 | -72.22 | $11.56 | 416244 |
| 2026-02-17 | -56.41 | $11.60 | 819042 |
| 2026-02-13 | -30.77 | $11.70 | 158610 |
| 2026-02-12 | -7.69 | $11.79 | 147093 |
| 2026-02-11 | -2.56 | $11.81 | 118500 |
| 2026-02-10 | -7.69 | $11.79 | 214543 |
| 2026-02-09 | -5.26 | $11.79 | 279619 |
| 2026-02-06 | -17.65 | $11.71 | 165450 |
| 2026-02-05 | -9.38 | $11.72 | 254028 |
| 2026-02-04 | -12.50 | $11.71 | 284000 |
| 2026-02-03 | -12.50 | $11.71 | 265700 |
| 2026-02-02 | -18.75 | $11.69 | 276530 |
| 2026-01-30 | -50.00 | $11.59 | 292127 |
| 2026-01-29 | -59.38 | $11.56 | 286238 |
| 2026-01-28 | -59.38 | $11.56 | 244028 |
| 2026-01-27 | -68.75 | $11.53 | 254400 |
| 2026-01-26 | -56.25 | $11.57 | 191745 |
| 2026-01-23 | -46.88 | $11.60 | 144516 |
| 2026-01-22 | -37.50 | $11.63 | 277599 |
| 2026-01-21 | -62.50 | $11.55 | 266900 |
| 2026-01-20 | -96.88 | $11.44 | 337943 |
| 2026-01-16 | -47.22 | $11.58 | 672600 |
| 2026-01-15 | -27.78 | $11.65 | 330704 |
| 2026-01-14 | -5.56 | $11.73 | 242500 |
| 2026-01-13 | -8.33 | $11.72 | 168500 |
| 2026-01-12 | -8.33 | $11.72 | 297000 |
| 2026-01-09 | -19.51 | $11.72 | 267634 |
| 2026-01-08 | -25.58 | $11.71 | 190357 |
| 2026-01-07 | -41.86 | $11.64 | 153400 |
| 2026-01-06 | -39.53 | $11.65 | 261400 |
| 2026-01-05 | -51.16 | $11.60 | 249652 |
| 2026-01-02 | -55.81 | $11.58 | 261321 |
| 2025-12-31 | -53.49 | $11.59 | 485316 |
| 2025-12-30 | -51.16 | $11.60 | 386000 |
| 2025-12-29 | -48.84 | $11.61 | 304937 |
| 2025-12-26 | -32.56 | $11.68 | 272204 |
| 2025-12-24 | -46.51 | $11.62 | 275400 |
| 2025-12-23 | -55.81 | $11.58 | 312537 |
| 2025-12-22 | -55.81 | $11.58 | 254443 |
| 2025-12-19 | -70.45 | $11.51 | 700700 |
| 2025-12-18 | -86.36 | $11.44 | 896419 |
| 2025-12-17 | -63.64 | $11.54 | 348010 |
| 2025-12-16 | -43.18 | $11.63 | 283600 |
| 2025-12-15 | -52.27 | $11.59 | 391508 |
| 2025-12-12 | -52.27 | $11.59 | 416014 |
| 2025-12-11 | -50.00 | $11.72 | 372637 |
| 2025-12-10 | -40.85 | $11.80 | 172915 |
| 2025-12-09 | -40.54 | $11.82 | 268810 |
| 2025-12-08 | -45.95 | $11.78 | 244603 |
| 2025-12-05 | -56.76 | $11.70 | 173646 |
| 2025-12-04 | -58.11 | $11.69 | 190675 |
| 2025-12-03 | -63.51 | $11.65 | 362000 |
| 2025-12-02 | -63.51 | $11.65 | 222741 |
| 2025-12-01 | -62.50 | $11.68 | 341856 |
| 2025-11-28 | -57.50 | $11.72 | 264500 |
| 2025-11-26 | -71.25 | $11.61 | 265516 |
| 2025-11-25 | -70.00 | $11.62 | 272704 |
| 2025-11-24 | -86.25 | $11.49 | 439900 |
| 2025-11-21 | -93.75 | $11.43 | 325834 |
| 2025-11-20 | -100.00 | $11.38 | 471719 |
| 2025-11-19 | -93.85 | $11.57 | 234124 |
| 2025-11-18 | -87.69 | $11.61 | 450648 |
| 2025-11-17 | -91.80 | $11.62 | 337400 |
| 2025-11-14 | -77.05 | $11.71 | 587600 |
| 2025-11-13 | -39.34 | $11.94 | 500930 |
| 2025-11-12 | -22.95 | $12.04 | 239400 |
| 2025-11-11 | -11.48 | $12.11 | 237337 |
| 2025-11-10 | -18.03 | $12.07 | 133600 |
| 2025-11-07 | -31.75 | $12.00 | 144802 |
| 2025-11-06 | -46.15 | $11.99 | 293400 |
| 2025-11-05 | -59.14 | $11.95 | 246900 |
| 2025-11-04 | -49.46 | $12.04 | 217610 |
| 2025-11-03 | -53.76 | $12.00 | 338633 |
| 2025-10-31 | -43.16 | $12.11 | 322600 |
| 2025-10-30 | -46.32 | $12.08 | 258088 |
| 2025-10-29 | -56.73 | $12.02 | 245700 |
| 2025-10-28 | -52.34 | $12.08 | 452100 |
| 2025-10-27 | -63.06 | $11.98 | 465645 |
| 2025-10-24 | -73.87 | $11.86 | 144800 |
| 2025-10-23 | -76.58 | $11.83 | 284949 |
| 2025-10-22 | -79.28 | $11.80 | 328329 |
| 2025-10-21 | -86.32 | $11.73 | 322300 |
| 2025-10-20 | -99.15 | $11.59 | 390804 |
| 2025-10-17 | -91.38 | $11.70 | 545513 |
| 2025-10-16 | -92.73 | $11.74 | 1.1M |
| 2025-10-15 | -92.77 | $11.99 | 381400 |
| 2025-10-14 | -90.36 | $12.01 | 494743 |
| 2025-10-13 | -85.54 | $12.05 | 747530 |
| 2025-10-10 | -98.63 | $12.04 | 1.1M |
| 2025-10-09 | -61.70 | $12.47 | 349438 |
| 2025-10-08 | -55.32 | $12.50 | 219449 |
| 2025-10-07 | -76.60 | $12.40 | 229122 |
| 2025-10-06 | -91.49 | $12.33 | 542848 |
| 2025-10-03 | -86.11 | $12.45 | 408345 |
| 2025-10-02 | -88.46 | $12.53 | 289314 |
| 2025-10-01 | -58.06 | $12.58 | 298400 |
| 2025-09-30 | -48.48 | $12.60 | 477825 |
| 2025-09-29 | -42.11 | $12.60 | 280800 |
| 2025-09-26 | -50.00 | $12.57 | 276224 |
| 2025-09-25 | -28.95 | $12.65 | 227306 |
| 2025-09-24 | -36.84 | $12.62 | 376304 |
| 2025-09-23 | -23.68 | $12.67 | 328900 |
| 2025-09-22 | -10.53 | $12.72 | 241500 |
| 2025-09-19 | 0.00 | $12.75 | 195827 |
| 2025-09-18 | -8.11 | $12.67 | 199637 |
| 2025-09-17 | -6.82 | $12.67 | 231600 |
| 2025-09-16 | -2.33 | $12.68 | 292900 |
| 2025-09-15 | -6.98 | $12.66 | 171138 |
| 2025-09-12 | -18.60 | $12.61 | 176702 |
| 2025-09-11 | 0.00 | $12.69 | 173616 |
| 2025-09-10 | -11.90 | $12.63 | 140300 |
| 2025-09-09 | -27.27 | $12.58 | 112705 |
| 2025-09-08 | -22.73 | $12.60 | 201000 |
| 2025-09-05 | -28.89 | $12.58 | 199449 |
| 2025-09-04 | -54.39 | $12.52 | 140845 |
| 2025-09-03 | -54.39 | $12.52 | 196600 |
| 2025-09-02 | -57.89 | $12.50 | 359400 |
| 2025-08-29 | -59.65 | $12.49 | 204400 |
| 2025-08-28 | -63.16 | $12.47 | 175919 |
| 2025-08-27 | -61.40 | $12.48 | 210700 |
| 2025-08-26 | -63.16 | $12.47 | 259300 |
| 2025-08-25 | -57.89 | $12.50 | 194749 |
| 2025-08-22 | -70.18 | $12.43 | 373700 |
| 2025-08-21 | -85.96 | $12.34 | 235800 |
| 2025-08-20 | -78.95 | $12.38 | 541400 |
| 2025-08-19 | -93.18 | $12.42 | 459507 |
| 2025-08-18 | -86.49 | $12.51 | 278500 |
| 2025-08-15 | -93.55 | $12.54 | 347600 |
| 2025-08-14 | -90.00 | $12.56 | 230417 |
| 2025-08-13 | -66.67 | $12.63 | 162418 |
| 2025-08-12 | -55.26 | $12.62 | 245553 |
| 2025-08-11 | -47.37 | $12.65 | 301400 |
| 2025-08-08 | -57.89 | $12.61 | 297200 |
| 2025-08-07 | 0.00 | $12.83 | 534132 |
| 2025-08-06 | -5.41 | $12.79 | 216200 |
| 2025-08-05 | -5.41 | $12.79 | 287800 |
| 2025-08-04 | -5.41 | $12.79 | 260183 |
| 2025-08-01 | -18.92 | $12.74 | 353206 |
| 2025-07-31 | -13.51 | $12.76 | 209644 |
| 2025-07-30 | -18.92 | $12.74 | 117900 |
| 2025-07-29 | -24.32 | $12.72 | 173600 |
| 2025-07-28 | -27.03 | $12.71 | 166509 |
| 2025-07-25 | -48.65 | $12.63 | 128400 |
| 2025-07-24 | -58.97 | $12.58 | 97712 |
| 2025-07-23 | -52.38 | $12.59 | 185800 |
| 2025-07-22 | -44.90 | $12.59 | 90113 |
| 2025-07-21 | -37.25 | $12.62 | 244500 |
| 2025-07-18 | -15.38 | $12.73 | 1.5M |
| 2025-07-17 | -6.82 | $12.64 | 709135 |
| 2025-07-16 | -15.56 | $12.56 | 484027 |
| 2025-07-15 | -33.33 | $12.48 | 206296 |
| 2025-07-14 | -33.33 | $12.48 | 313200 |
| 2025-07-11 | -35.56 | $12.47 | 236140 |
| 2025-07-10 | -4.44 | $12.61 | 249321 |
| 2025-07-09 | -8.89 | $12.59 | 385700 |
| 2025-07-08 | -15.00 | $12.52 | 248420 |
| 2025-07-07 | -12.50 | $12.53 | 165079 |
| 2025-07-03 | -4.88 | $12.56 | 181328 |
| 2025-07-02 | -4.76 | $12.56 | 235519 |
| 2025-07-01 | -9.52 | $12.54 | 348500 |
| 2025-06-30 | -4.17 | $12.56 | 254941 |
| 2025-06-27 | -2.17 | $12.53 | 300000 |
| 2025-06-26 | 0.00 | $12.52 | 153209 |
| 2025-06-25 | -5.88 | $12.46 | 196200 |
| 2025-06-24 | -4.44 | $12.39 | 126000 |
| 2025-06-23 | -16.36 | $12.32 | 116929 |
| 2025-06-20 | -20.00 | $12.30 | 203108 |
| 2025-06-18 | -25.45 | $12.27 | 122247 |
| 2025-06-17 | -32.73 | $12.23 | 177800 |
| 2025-06-16 | -25.45 | $12.27 | 196959 |
| 2025-06-13 | -32.73 | $12.23 | 140000 |
| 2025-06-12 | 0.00 | $12.41 | 233000 |
| 2025-06-11 | -6.12 | $12.32 | 223971 |
| 2025-06-10 | -6.67 | $12.28 | 153500 |
| 2025-06-09 | -11.11 | $12.26 | 232901 |
| 2025-06-06 | -25.58 | $12.18 | 199619 |
| 2025-06-05 | -25.58 | $12.18 | 143000 |
| 2025-06-04 | -5.88 | $12.18 | 170100 |
| 2025-06-03 | -2.94 | $12.19 | 172000 |
| 2025-06-02 | -3.03 | $12.18 | 271300 |
| 2025-05-30 | -15.15 | $12.14 | 221100 |
| 2025-05-29 | -25.00 | $12.10 | 226200 |
| 2025-05-28 | -52.63 | $11.99 | 160845 |
| 2025-05-27 | -46.34 | $12.00 | 200211 |
| 2025-05-23 | -65.91 | $11.90 | 221633 |
| 2025-05-22 | -63.64 | $11.91 | 197400 |
| 2025-05-21 | -53.45 | $11.88 | 214400 |
| 2025-05-20 | -16.92 | $12.08 | 132100 |
| 2025-05-19 | -14.81 | $12.07 | 140300 |
| 2025-05-16 | -8.79 | $12.11 | 176670 |
| 2025-05-15 | 0.00 | $12.19 | 223700 |
| 2025-05-14 | -5.62 | $12.12 | 116218 |
| 2025-05-13 | -4.49 | $12.13 | 167021 |
| 2025-05-12 | -9.09 | $12.08 | 267121 |
| 2025-05-09 | -8.08 | $12.06 | 195200 |
| 2025-05-08 | -3.03 | $12.11 | 236536 |
| 2025-05-07 | 0.00 | $12.04 | 199349 |
| 2025-05-06 | -9.38 | $11.94 | 145306 |
| 2025-05-05 | 0.00 | $11.93 | 167600 |
| 2025-05-02 | -2.42 | $11.90 | 206500 |
| 2025-05-01 | -21.62 | $11.85 | 193800 |
| 2025-04-30 | -24.18 | $11.85 | 238200 |
| 2025-04-29 | -23.57 | $11.89 | 134700 |
| 2025-04-28 | -32.32 | $11.80 | 124710 |
| 2025-04-25 | -34.34 | $11.78 | 146400 |
| 2025-04-24 | -35.33 | $11.77 | 125717 |
| 2025-04-23 | -47.34 | $11.58 | 122900 |
| 2025-04-22 | -54.71 | $11.46 | 132000 |
| 2025-04-21 | -60.59 | $11.36 | 130810 |
| 2025-04-17 | -55.29 | $11.45 | 236000 |
| 2025-04-16 | -58.24 | $11.40 | 185163 |
| 2025-04-15 | -55.88 | $11.44 | 124624 |
| 2025-04-14 | -61.18 | $11.35 | 205600 |
| 2025-04-11 | -65.29 | $11.28 | 352935 |
| 2025-04-10 | -63.53 | $11.31 | 193341 |
| 2025-04-09 | -40.59 | $11.70 | 289176 |
| 2025-04-08 | -73.53 | $11.14 | 333829 |
| 2025-04-07 | -82.35 | $10.99 | 436600 |
| 2025-04-04 | -95.61 | $11.30 | 774227 |
| 2025-04-03 | -88.37 | $12.01 | 276939 |
| 2025-04-02 | -62.96 | $12.22 | 208003 |
| 2025-04-01 | -75.00 | $12.20 | 210643 |
| 2025-03-31 | -46.88 | $12.29 | 248611 |
| 2025-03-28 | -45.95 | $12.32 | 163700 |
| 2025-03-27 | -43.24 | $12.33 | 164223 |
| 2025-03-26 | -52.27 | $12.33 | 129300 |
| 2025-03-25 | -54.72 | $12.36 | 215700 |
| 2025-03-24 | -63.93 | $12.34 | 201815 |
| 2025-03-21 | -65.57 | $12.33 | 104600 |
| 2025-03-20 | -67.21 | $12.32 | 236942 |
| 2025-03-19 | -77.05 | $12.26 | 169238 |
| 2025-03-18 | -90.16 | $12.18 | 194450 |
| 2025-03-17 | -93.55 | $12.16 | 203627 |
| 2025-03-14 | -87.50 | $12.20 | 253200 |
| 2025-03-13 | -95.38 | $12.24 | 237237 |
| 2025-03-12 | -88.24 | $12.29 | 174300 |
| 2025-03-11 | -100.00 | $12.21 | 226454 |
| 2025-03-10 | -95.89 | $12.25 | 389608 |
| 2025-03-07 | -93.85 | $12.34 | 302726 |
| 2025-03-06 | -90.63 | $12.37 | 236400 |
| 2025-03-05 | -89.55 | $12.38 | 322300 |
| 2025-03-04 | -83.58 | $12.42 | 387101 |
| 2025-03-03 | -95.00 | $12.41 | 388600 |
| 2025-02-28 | -90.00 | $12.44 | 381636 |
| 2025-02-27 | -98.25 | $12.42 | 320600 |
| 2025-02-26 | -89.36 | $12.56 | 448145 |
| 2025-02-25 | -90.91 | $12.58 | 438800 |
| 2025-02-24 | -68.18 | $12.68 | 634626 |
| 2025-02-21 | -81.13 | $12.64 | 266500 |
| 2025-02-20 | -74.07 | $12.68 | 339300 |
| 2025-02-19 | -75.81 | $12.69 | 249522 |
| 2025-02-18 | -77.42 | $12.68 | 403300 |
| 2025-02-14 | -71.88 | $12.72 | 273706 |
| 2025-02-13 | -73.17 | $12.76 | 130500 |
| 2025-02-12 | -60.92 | $12.88 | 134712 |
| 2025-02-11 | -62.92 | $12.87 | 247400 |
| 2025-02-10 | -65.59 | $12.86 | 200926 |
| 2025-02-07 | -78.00 | $12.76 | 372148 |
| 2025-02-06 | -77.06 | $12.79 | 182518 |
| 2025-02-05 | -63.72 | $12.95 | 273139 |
| 2025-02-04 | -71.68 | $12.86 | 227813 |
| 2025-02-03 | -84.96 | $12.71 | 196505 |
| 2025-01-31 | -93.69 | $12.63 | 360300 |
| 2025-01-30 | -93.69 | $12.63 | 418700 |
| 2025-01-29 | -90.09 | $12.67 | 310426 |
| 2025-01-28 | -82.88 | $12.75 | 332500 |
| 2025-01-27 | -89.81 | $12.70 | 385028 |
| 2025-01-24 | -98.61 | $12.96 | 224000 |
| 2025-01-23 | -100.00 | $12.99 | 229100 |
| 2025-01-22 | -77.22 | $13.06 | 166044 |
| 2025-01-21 | -69.62 | $13.12 | 157238 |
| 2025-01-17 | -82.28 | $13.02 | 239700 |
| 2025-01-16 | -68.35 | $13.13 | 231200 |
| 2025-01-15 | -41.77 | $13.34 | 175900 |
| 2025-01-14 | -44.30 | $13.32 | 67759 |
| 2025-01-13 | -37.97 | $13.37 | 102602 |
| 2025-01-10 | -24.05 | $13.48 | 120417 |
| 2025-01-08 | -8.86 | $13.60 | 91800 |
| 2025-01-07 | -15.85 | $13.57 | 99100 |
| 2025-01-06 | -27.78 | $13.53 | 208529 |
| 2025-01-03 | -37.78 | $13.44 | 158238 |
| 2025-01-02 | -38.89 | $13.43 | 102300 |
| 2024-12-31 | -44.44 | $13.38 | 107800 |
| 2024-12-30 | -53.33 | $13.30 | 100321 |
| 2024-12-27 | -64.44 | $13.20 | 139600 |
| 2024-12-26 | -56.67 | $13.27 | 140467 |
| 2024-12-24 | -75.56 | $13.10 | 63700 |
| 2024-12-23 | -72.22 | $13.13 | 147400 |
| 2024-12-20 | -83.33 | $13.03 | 154800 |
| 2024-12-19 | -98.68 | $13.03 | 121332 |
| 2024-12-18 | -100.00 | $13.06 | 237300 |
| 2024-12-17 | -100.00 | $13.20 | 128400 |
| 2024-12-16 | -74.60 | $13.31 | 164426 |
| 2024-12-13 | -50.00 | $13.41 | 115600 |
| 2024-12-12 | -24.32 | $13.60 | 90312 |
| 2024-12-11 | -21.62 | $13.62 | 61400 |
| 2024-12-10 | -29.87 | $13.58 | 85000 |
| 2024-12-09 | -30.12 | $13.62 | 88601 |
| 2024-12-06 | -25.30 | $13.66 | 67900 |
| 2024-12-05 | -20.48 | $13.70 | 152500 |
| 2024-12-04 | -39.76 | $13.54 | 138500 |
| 2024-12-03 | -33.73 | $13.59 | 92300 |
| 2024-12-02 | -53.41 | $13.45 | 235306 |
| 2024-11-29 | -63.54 | $13.39 | 147408 |
| 2024-11-27 | -67.65 | $13.37 | 113100 |
| 2024-11-26 | -76.47 | $13.28 | 108499 |
| 2024-11-25 | -66.67 | $13.38 | 185900 |
| 2024-11-22 | -74.51 | $13.30 | 192600 |
| 2024-11-21 | -61.76 | $13.43 | 94700 |
| 2024-11-20 | -63.64 | $13.44 | 78600 |
| 2024-11-19 | -67.54 | $13.41 | 120712 |
| 2024-11-18 | -78.05 | $13.31 | 129300 |
| 2024-11-15 | -88.80 | $13.18 | 251100 |
| 2024-11-14 | -99.18 | $13.28 | 128200 |
| 2024-11-13 | -100.00 | $13.30 | 580929 |
| 2024-11-12 | -94.90 | $13.68 | 127400 |
| 2024-11-11 | -86.41 | $13.77 | 85437 |
| 2024-11-08 | -86.24 | $13.78 | 126300 |
| 2024-11-07 | -86.99 | $13.79 | 147000 |
| 2024-11-06 | -96.58 | $13.68 | 376132 |
| 2024-11-05 | -99.26 | $13.75 | 98900 |
| 2024-11-04 | -100.00 | $13.82 | 151700 |
| 2024-11-01 | -96.80 | $13.88 | 136922 |
| 2024-10-31 | -91.20 | $13.95 | 103100 |
| 2024-10-30 | -85.60 | $14.02 | 212500 |
| 2024-10-29 | -91.20 | $13.95 | 123334 |
| 2024-10-28 | -99.19 | $13.87 | 148300 |
| 2024-10-25 | -99.16 | $13.91 | 256500 |
| 2024-10-24 | -98.18 | $14.01 | 223738 |
| 2024-10-23 | -100.00 | $14.07 | 119400 |
| 2024-10-22 | -97.87 | $14.17 | 174100 |
| 2024-10-21 | -96.81 | $14.18 | 246234 |
| 2024-10-18 | -97.56 | $14.29 | 233300 |
| 2024-10-17 | -95.16 | $14.50 | 105548 |
| 2024-10-16 | -85.48 | $14.56 | 106720 |
| 2024-10-15 | -85.94 | $14.54 | 137737 |
| 2024-10-14 | -77.27 | $14.58 | 143818 |
| 2024-10-11 | -52.86 | $14.72 | 206400 |
| 2024-10-10 | -12.86 | $15.00 | 472925 |
| 2024-10-09 | -1.52 | $15.04 | 353900 |
| 2024-10-08 | -6.35 | $14.98 | 127207 |
| 2024-10-07 | -7.27 | $14.90 | 193816 |
| 2024-10-04 | -24.00 | $14.77 | 91200 |
| 2024-10-03 | -36.00 | $14.71 | 65631 |
| 2024-10-02 | -36.00 | $14.71 | 58300 |
| 2024-10-01 | -37.25 | $14.70 | 75635 |
| 2024-09-30 | -25.00 | $14.76 | 118640 |
| 2024-09-27 | -10.64 | $14.79 | 64264 |
| 2024-09-26 | -23.40 | $14.73 | 45032 |
| 2024-09-25 | -27.66 | $14.71 | 85037 |
| 2024-09-24 | -8.16 | $14.80 | 93400 |
| 2024-09-23 | -20.83 | $14.73 | 79100 |
| 2024-09-20 | -9.43 | $14.78 | 76900 |
| 2024-09-19 | -18.97 | $14.72 | 168500 |
| 2024-09-18 | -25.53 | $14.58 | 186123 |
| 2024-09-17 | -47.92 | $14.47 | 121459 |
| 2024-09-16 | -37.50 | $14.52 | 107300 |
| 2024-09-13 | -41.67 | $14.50 | 60200 |
| 2024-09-12 | -18.18 | $14.60 | 145600 |
| 2024-09-11 | -3.39 | $14.68 | 225225 |
| 2024-09-10 | -15.87 | $14.60 | 187000 |
| 2024-09-09 | -5.97 | $14.66 | 76200 |
| 2024-09-06 | -20.83 | $14.55 | 114737 |
| 2024-09-05 | -16.67 | $14.58 | 72517 |
| 2024-09-04 | -26.39 | $14.51 | 92025 |
| 2024-09-03 | -35.00 | $14.42 | 181900 |
| 2024-08-30 | -10.71 | $14.61 | 169535 |
| 2024-08-29 | -6.17 | $14.62 | 137500 |
| 2024-08-28 | -11.59 | $14.47 | 74940 |
| 2024-08-27 | -7.25 | $14.50 | 141300 |
| 2024-08-26 | -8.47 | $14.40 | 50822 |
| 2024-08-23 | -11.86 | $14.38 | 63100 |
| 2024-08-22 | -33.90 | $14.25 | 49600 |
| 2024-08-21 | -17.74 | $14.34 | 79903 |
| 2024-08-20 | -35.48 | $14.23 | 76099 |
| 2024-08-19 | -24.19 | $14.30 | 83400 |
| 2024-08-16 | -35.48 | $14.23 | 77138 |
| 2024-08-15 | -29.17 | $14.24 | 57903 |
| 2024-08-14 | -43.06 | $14.14 | 69605 |
| 2024-08-13 | -48.61 | $14.10 | 67500 |
| 2024-08-12 | -52.78 | $14.07 | 59064 |
| 2024-08-09 | -56.94 | $14.04 | 56810 |
| 2024-08-08 | -50.00 | $14.09 | 141005 |
| 2024-08-07 | -58.33 | $14.03 | 186343 |
| 2024-08-06 | -48.61 | $14.10 | 209939 |
| 2024-08-05 | -77.78 | $13.89 | 144624 |
| 2024-08-02 | -37.33 | $14.17 | 148722 |
| 2024-08-01 | -16.67 | $14.32 | 125600 |
| 2024-07-31 | -8.54 | $14.38 | 144418 |
| 2024-07-30 | -4.69 | $14.19 | 123444 |
| 2024-07-29 | -23.44 | $14.07 | 74300 |
| 2024-07-26 | -25.00 | $14.06 | 52908 |
| 2024-07-25 | -40.63 | $13.96 | 123400 |
| 2024-07-24 | -44.29 | $13.91 | 111230 |
| 2024-07-23 | -25.00 | $14.04 | 112536 |
| 2024-07-22 | -26.39 | $14.03 | 107242 |
| 2024-07-19 | -38.89 | $13.94 | 458149 |
| 2024-07-18 | -59.72 | $13.79 | 169600 |
| 2024-07-17 | -38.89 | $13.94 | 145400 |
| 2024-07-16 | -27.78 | $14.02 | 162600 |
| 2024-07-15 | -14.49 | $14.09 | 142444 |
| 2024-07-12 | -26.09 | $14.01 | 140435 |
| 2024-07-11 | -21.74 | $14.04 | 138900 |
| 2024-07-10 | -3.57 | $14.04 | 140600 |
| 2024-07-09 | -11.36 | $13.89 | 115400 |
| 2024-07-08 | -20.59 | $13.77 | 111846 |
| 2024-07-05 | -25.00 | $13.70 | 78729 |
| 2024-07-03 | -36.67 | $13.66 | 109239 |
| 2024-07-02 | -20.45 | $13.68 | 177330 |
| 2024-07-01 | -38.64 | $13.60 | 194500 |
| 2024-06-28 | -14.89 | $13.70 | 95937 |
| 2024-06-27 | -10.53 | $13.67 | 106000 |
| 2024-06-26 | -14.04 | $13.65 | 112944 |
| 2024-06-25 | -36.84 | $13.52 | 134719 |
| 2024-06-24 | -40.35 | $13.50 | 74800 |
| 2024-06-21 | -36.84 | $13.52 | 83810 |
| 2024-06-20 | -24.56 | $13.59 | 102320 |
| 2024-06-18 | -21.43 | $13.60 | 92524 |
| 2024-06-17 | -17.86 | $13.62 | 148200 |
| 2024-06-14 | -23.21 | $13.59 | 61100 |
| 2024-06-13 | -5.36 | $13.69 | 137242 |
| 2024-06-12 | -10.00 | $13.61 | 68600 |
| 2024-06-11 | -6.98 | $13.56 | 62728 |
| 2024-06-10 | -6.98 | $13.56 | 58447 |
| 2024-06-07 | 0.00 | $13.58 | 55813 |
| 2024-06-06 | -9.52 | $13.54 | 64100 |
| 2024-06-05 | -4.76 | $13.56 | 151445 |
| 2024-06-04 | -28.95 | $13.43 | 135900 |
| 2024-06-03 | -23.68 | $13.45 | 103500 |
| 2024-05-31 | -44.74 | $13.37 | 90818 |
| 2024-05-30 | -63.16 | $13.30 | 110300 |
| 2024-05-29 | -97.37 | $13.17 | 128123 |
| 2024-05-28 | -85.71 | $13.30 | 113602 |
| 2024-05-24 | -50.00 | $13.40 | 104800 |
| 2024-05-23 | -48.39 | $13.39 | 75748 |
| 2024-05-22 | -18.60 | $13.46 | 37300 |
| 2024-05-21 | -18.60 | $13.46 | 163000 |
| 2024-05-20 | -13.95 | $13.48 | 51800 |
| 2024-05-17 | -23.26 | $13.44 | 48541 |
| 2024-05-16 | -18.60 | $13.46 | 71941 |
| 2024-05-15 | -4.65 | $13.52 | 94800 |
| 2024-05-14 | -15.09 | $13.42 | 75417 |
| 2024-05-13 | -16.95 | $13.40 | 48625 |
| 2024-05-10 | -20.34 | $13.38 | 71800 |
| 2024-05-09 | -30.51 | $13.32 | 81248 |
| 2024-05-08 | -13.56 | $13.42 | 119700 |
| 2024-05-07 | -10.17 | $13.44 | 134846 |
| 2024-05-06 | -6.35 | $13.50 | 163019 |
| 2024-05-03 | -17.46 | $13.43 | 104400 |
| 2024-05-02 | -38.10 | $13.30 | 89300 |
| 2024-05-01 | -36.51 | $13.31 | 163300 |
| 2024-04-30 | -36.51 | $13.31 | 110325 |
| 2024-04-29 | -31.75 | $13.34 | 65706 |
| 2024-04-26 | -37.88 | $13.32 | 89101 |
| 2024-04-25 | -54.55 | $13.21 | 199519 |
| 2024-04-24 | -40.91 | $13.30 | 202434 |
| 2024-04-23 | -34.85 | $13.34 | 115046 |
| 2024-04-22 | -27.27 | $13.39 | 95203 |
| 2024-04-19 | -37.88 | $13.32 | 142941 |
| 2024-04-18 | -50.00 | $13.24 | 150600 |
| 2024-04-17 | -68.18 | $13.12 | 138200 |
| 2024-04-16 | -90.91 | $12.97 | 148522 |
| 2024-04-15 | -95.38 | $12.95 | 244332 |
| 2024-04-12 | -85.11 | $13.17 | 145227 |
| 2024-04-11 | -59.57 | $13.29 | 86416 |
| 2024-04-10 | -38.30 | $13.39 | 116700 |
| 2024-04-09 | -8.51 | $13.53 | 100100 |
| 2024-04-08 | -21.28 | $13.47 | 87933 |
| 2024-04-05 | -36.17 | $13.40 | 67000 |
| 2024-04-04 | -44.68 | $13.36 | 60309 |
| 2024-04-03 | -27.66 | $13.44 | 77544 |
| 2024-04-02 | -22.45 | $13.48 | 76400 |
| 2024-04-01 | -18.37 | $13.50 | 150200 |
| 2024-03-28 | -10.20 | $13.54 | 108648 |
| 2024-03-27 | -18.37 | $13.50 | 133500 |
| 2024-03-26 | -24.49 | $13.47 | 144329 |
| 2024-03-25 | -36.67 | $13.37 | 124100 |
| 2024-03-22 | -36.36 | $13.35 | 126800 |
| 2024-03-21 | -40.85 | $13.30 | 133233 |
| 2024-03-20 | -45.45 | $13.24 | 131800 |
| 2024-03-19 | -55.13 | $13.16 | 136416 |
| 2024-03-18 | -52.56 | $13.18 | 117848 |
| 2024-03-15 | -51.25 | $13.18 | 65900 |
| 2024-03-14 | -45.78 | $13.21 | 107602 |
| 2024-03-13 | -16.87 | $13.45 | 138811 |
| 2024-03-12 | -10.84 | $13.50 | 138829 |
| 2024-03-11 | -8.43 | $13.52 | 117905 |
| 2024-03-08 | -21.69 | $13.41 | 82200 |
| 2024-03-07 | -19.28 | $13.43 | 98500 |
| 2024-03-06 | -33.73 | $13.31 | 141516 |
| 2024-03-05 | -25.30 | $13.38 | 155300 |
| 2024-03-04 | 0.00 | $13.55 | 133200 |
| 2024-03-01 | -5.26 | $13.48 | 153900 |
| 2024-02-29 | -4.55 | $13.39 | 187200 |
| 2024-02-28 | 0.00 | $13.26 | 118036 |
| 2024-02-27 | 0.00 | $13.15 | 101413 |
| 2024-02-26 | -18.52 | $12.98 | 99900 |
| 2024-02-23 | -15.38 | $12.95 | 102605 |
| 2024-02-22 | -37.78 | $12.84 | 184139 |
| 2024-02-21 | -32.65 | $12.85 | 142300 |
| 2024-02-20 | -33.33 | $12.84 | 97400 |
| 2024-02-16 | -25.93 | $12.87 | 126000 |
| 2024-02-15 | -22.22 | $12.87 | 166942 |
| 2024-02-14 | -17.46 | $12.90 | 140112 |
| 2024-02-13 | -30.16 | $12.82 | 100624 |
| 2024-02-12 | -25.40 | $12.85 | 164806 |
| 2024-02-09 | -22.22 | $12.87 | 124300 |
| 2024-02-08 | -19.05 | $12.89 | 99407 |
| 2024-02-07 | -19.05 | $12.89 | 148900 |
| 2024-02-06 | -20.63 | $12.88 | 145500 |
| 2024-02-05 | -25.40 | $12.85 | 115700 |
| 2024-02-02 | -12.70 | $12.93 | 137341 |
| 2024-02-01 | -6.35 | $12.97 | 167000 |
| 2024-01-31 | -12.70 | $12.93 | 224837 |
| 2024-01-30 | -4.76 | $12.98 | 135600 |
| 2024-01-29 | 0.00 | $12.93 | 173300 |
| 2024-01-26 | -25.93 | $12.78 | 118300 |
| 2024-01-25 | -50.00 | $12.65 | 76200 |
| 2024-01-24 | -66.67 | $12.56 | 219700 |
| 2024-01-23 | -64.81 | $12.57 | 130500 |
| 2024-01-22 | -67.21 | $12.51 | 150700 |
| 2024-01-19 | -83.87 | $12.40 | 173941 |
| 2024-01-18 | -66.13 | $12.51 | 156948 |
| 2024-01-17 | -70.97 | $12.48 | 136824 |
| 2024-01-16 | -58.06 | $12.56 | 197737 |
| 2024-01-12 | -40.63 | $12.66 | 110525 |
| 2024-01-11 | -29.69 | $12.73 | 140413 |
| 2024-01-10 | -11.43 | $12.84 | 169100 |
| 2024-01-09 | -4.48 | $12.86 | 180000 |
| 2024-01-08 | -5.08 | $12.73 | 138314 |
| 2024-01-05 | -8.33 | $12.70 | 101300 |
| 2024-01-04 | -15.00 | $12.66 | 142000 |
| 2024-01-03 | -18.46 | $12.63 | 103400 |
| 2024-01-02 | -1.64 | $12.68 | 149832 |
| 2023-12-29 | -6.90 | $12.57 | 120400 |
| 2023-12-28 | -15.38 | $12.51 | 114141 |
| 2023-12-27 | -6.15 | $12.57 | 189034 |
| 2023-12-26 | -14.71 | $12.51 | 138300 |
| 2023-12-22 | -15.94 | $12.50 | 103525 |
| 2023-12-21 | -1.69 | $12.50 | 161700 |
| 2023-12-20 | -26.15 | $12.32 | 153000 |
| 2023-12-19 | -10.77 | $12.42 | 164446 |
| 2023-12-18 | -9.52 | $12.41 | 103142 |
| 2023-12-15 | -11.11 | $12.40 | 147116 |
| 2023-12-14 | -3.33 | $12.41 | 137300 |
| 2023-12-13 | 0.00 | $12.38 | 161100 |
| 2023-12-12 | -8.06 | $12.28 | 100737 |
| 2023-12-11 | -9.33 | $12.26 | 102470 |
| 2023-12-08 | -4.05 | $12.29 | 150100 |
| 2023-12-07 | 0.00 | $12.28 | 103700 |
| 2023-12-06 | -7.46 | $12.20 | 173400 |
| 2023-12-05 | -9.84 | $12.13 | 122715 |
| 2023-12-04 | -8.20 | $12.14 | 175500 |
| 2023-12-01 | -16.39 | $12.09 | 225300 |
| 2023-11-30 | -8.47 | $12.08 | 156972 |
| 2023-11-29 | -16.46 | $12.00 | 183600 |
| 2023-11-28 | -4.94 | $12.06 | 113203 |
| 2023-11-27 | -5.13 | $11.96 | 160000 |
| 2023-11-24 | 0.00 | $12.00 | 68336 |
| 2023-11-22 | -10.39 | $11.88 | 168900 |
| 2023-11-21 | -3.75 | $11.91 | 87900 |
| 2023-11-20 | -1.28 | $11.91 | 131632 |
| 2023-11-17 | -3.33 | $11.89 | 128100 |
| 2023-11-16 | -3.37 | $11.88 | 101100 |
| 2023-11-15 | -8.99 | $11.83 | 165237 |
| 2023-11-14 | -9.41 | $11.79 | 390410 |
| 2023-11-13 | -28.24 | $11.63 | 56824 |
| 2023-11-10 | -27.06 | $11.64 | 65300 |
| 2023-11-09 | -30.00 | $11.65 | 105600 |
| 2023-11-08 | -15.46 | $11.84 | 150500 |
| 2023-11-07 | -26.36 | $11.83 | 186300 |
| 2023-11-06 | -39.09 | $11.69 | 215000 |
| 2023-11-03 | -39.09 | $11.69 | 168700 |
| 2023-11-02 | -50.00 | $11.57 | 164241 |
| 2023-11-01 | -58.18 | $11.48 | 129200 |
| 2023-10-31 | -70.00 | $11.35 | 173700 |
| 2023-10-30 | -72.73 | $11.32 | 122700 |
| 2023-10-27 | -81.82 | $11.22 | 65300 |
| 2023-10-26 | -84.55 | $11.19 | 78934 |
| 2023-10-25 | -84.55 | $11.19 | 175100 |
| 2023-10-24 | -80.91 | $11.23 | 136336 |
| 2023-10-23 | -83.64 | $11.20 | 160429 |
| 2023-10-20 | -94.68 | $11.23 | 132347 |
| 2023-10-19 | -96.77 | $11.25 | 156342 |
| 2023-10-18 | -92.77 | $11.39 | 260103 |
| 2023-10-17 | -95.06 | $11.48 | 240000 |
| 2023-10-16 | -94.29 | $11.59 | 202948 |
| 2023-10-13 | -66.67 | $11.81 | 97300 |
| 2023-10-12 | -60.61 | $11.85 | 94300 |
| 2023-10-11 | -27.27 | $12.07 | 129445 |
| 2023-10-10 | -31.82 | $12.04 | 118108 |
| 2023-10-09 | -46.97 | $11.94 | 158044 |
| 2023-10-06 | -68.18 | $11.80 | 179712 |
| 2023-10-05 | -90.00 | $11.71 | 128913 |
| 2023-10-04 | -76.56 | $11.80 | 127911 |
| 2023-10-03 | -92.54 | $11.77 | 107300 |
| 2023-10-02 | -87.50 | $11.83 | 137524 |
| 2023-09-29 | -69.44 | $11.96 | 106800 |
| 2023-09-28 | -88.89 | $11.82 | 136945 |
| 2023-09-27 | -97.22 | $11.76 | 175906 |
| 2023-09-26 | -95.16 | $11.87 | 129516 |
| 2023-09-25 | -77.08 | $12.09 | 82036 |
| 2023-09-22 | -66.04 | $12.11 | 92403 |
| 2023-09-21 | -65.08 | $12.05 | 96619 |
| 2023-09-20 | -50.79 | $12.14 | 130100 |
| 2023-09-19 | -50.79 | $12.14 | 83864 |
| 2023-09-18 | -50.79 | $12.14 | 66844 |
| 2023-09-15 | -52.24 | $12.11 | 123500 |
| 2023-09-14 | -50.72 | $12.11 | 178339 |
| 2023-09-13 | -56.52 | $12.07 | 168400 |
| 2023-09-12 | -57.97 | $12.06 | 93327 |
| 2023-09-11 | -56.52 | $12.07 | 129123 |
| 2023-09-08 | -53.62 | $12.09 | 243200 |
| 2023-09-07 | -43.48 | $12.16 | 116734 |
| 2023-09-06 | -17.39 | $12.34 | 138316 |
| 2023-09-05 | -17.39 | $12.34 | 106530 |
| 2023-09-01 | -16.18 | $12.34 | 150543 |
| 2023-08-31 | 0.00 | $12.45 | 335910 |
| 2023-08-30 | -8.20 | $12.31 | 176300 |
| 2023-08-29 | -7.14 | $12.27 | 333317 |
| 2023-08-28 | -36.73 | $12.06 | 77048 |
| 2023-08-25 | -57.14 | $11.96 | 50600 |
| 2023-08-24 | -73.47 | $11.88 | 105500 |
| 2023-08-23 | -57.14 | $11.96 | 107600 |
| 2023-08-22 | -66.67 | $11.90 | 60632 |
| 2023-08-21 | -70.59 | $11.88 | 46500 |
| 2023-08-18 | -74.51 | $11.86 | 100100 |
| 2023-08-17 | -86.27 | $11.80 | 143500 |
| 2023-08-16 | -54.39 | $11.93 | 116315 |
| 2023-08-15 | -39.66 | $12.01 | 79200 |
| 2023-08-14 | -31.03 | $12.06 | 60013 |
| 2023-08-11 | -24.14 | $12.10 | 100800 |
| 2023-08-10 | -36.21 | $12.03 | 110500 |
| 2023-08-09 | -12.07 | $12.17 | 285724 |
| 2023-08-08 | -6.38 | $12.10 | 103232 |
| 2023-08-07 | -8.70 | $12.08 | 163600 |
| 2023-08-04 | -47.62 | $11.86 | 83133 |
| 2023-08-03 | -57.14 | $11.78 | 146812 |
| 2023-08-02 | -34.69 | $11.89 | 105980 |
| 2023-08-01 | -8.16 | $12.02 | 105872 |
| 2023-07-31 | -2.33 | $11.99 | 143600 |
| 2023-07-28 | -2.78 | $11.90 | 128019 |
| 2023-07-27 | -29.27 | $11.79 | 187700 |
| 2023-07-26 | -25.64 | $11.79 | 75238 |
| 2023-07-25 | -28.21 | $11.78 | 151300 |
| 2023-07-24 | -33.33 | $11.76 | 92000 |
| 2023-07-21 | -35.90 | $11.75 | 112800 |
| 2023-07-20 | -33.33 | $11.76 | 183100 |
| 2023-07-19 | -51.28 | $11.69 | 139745 |
| 2023-07-18 | -46.15 | $11.71 | 119037 |
| 2023-07-17 | -43.59 | $11.72 | 97348 |
| 2023-07-14 | -52.27 | $11.66 | 106500 |
| 2023-07-13 | -31.82 | $11.75 | 90243 |
| 2023-07-12 | -3.45 | $11.87 | 292543 |
| 2023-07-11 | -6.78 | $11.76 | 158947 |
| 2023-07-10 | -15.63 | $11.70 | 235901 |
| 2023-07-07 | -28.13 | $11.62 | 220739 |
| 2023-07-06 | -21.88 | $11.66 | 154632 |
| 2023-07-05 | -15.63 | $11.70 | 184300 |
| 2023-07-03 | -17.19 | $11.69 | 117100 |
| 2023-06-30 | -29.69 | $11.61 | 151200 |
| 2023-06-29 | -45.31 | $11.51 | 360200 |
| 2023-06-28 | -18.84 | $11.67 | 118136 |
| 2023-06-27 | -18.75 | $11.65 | 183700 |
| 2023-06-26 | -19.28 | $11.64 | 151300 |
| 2023-06-23 | -12.63 | $11.68 | 77700 |
| 2023-06-22 | -16.84 | $11.64 | 95900 |
| 2023-06-21 | -15.79 | $11.65 | 89600 |
| 2023-06-20 | -20.00 | $11.61 | 180100 |
| 2023-06-16 | -8.42 | $11.72 | 101600 |
| 2023-06-15 | -5.81 | $11.66 | 157929 |
| 2023-06-14 | -8.43 | $11.58 | 165800 |
| 2023-06-13 | -4.48 | $11.45 | 156918 |
| 2023-06-12 | -16.36 | $11.27 | 111329 |
| 2023-06-09 | -30.91 | $11.19 | 112100 |
| 2023-06-08 | -27.27 | $11.21 | 90600 |
| 2023-06-07 | -3.64 | $11.34 | 197300 |
| 2023-06-06 | -12.96 | $11.28 | 106719 |
| 2023-06-05 | -24.07 | $11.22 | 96113 |
| 2023-06-02 | -20.37 | $11.24 | 106037 |
| 2023-06-01 | -31.48 | $11.18 | 196100 |
| 2023-05-31 | -29.63 | $11.19 | 106000 |
| 2023-05-30 | -38.89 | $11.14 | 93400 |
| 2023-05-26 | -51.85 | $11.07 | 73607 |
| 2023-05-25 | -64.81 | $11.00 | 101100 |
| 2023-05-24 | -77.78 | $10.93 | 65144 |
| 2023-05-23 | -70.37 | $10.97 | 85940 |
| 2023-05-22 | -59.26 | $11.03 | 67506 |
| 2023-05-19 | -75.93 | $10.94 | 53920 |
| 2023-05-18 | -79.63 | $10.92 | 98800 |
| 2023-05-17 | -83.33 | $10.90 | 79700 |
| 2023-05-16 | -100.00 | $10.81 | 87800 |
| 2023-05-15 | -89.58 | $10.92 | 61048 |
| 2023-05-12 | -97.92 | $10.88 | 136200 |
| 2023-05-11 | -79.07 | $11.01 | 159102 |
| 2023-05-10 | -27.27 | $11.23 | 102410 |
| 2023-05-09 | -17.50 | $11.24 | 82700 |
| 2023-05-08 | -37.50 | $11.16 | 69417 |
| 2023-05-05 | -26.32 | $11.16 | 65500 |
| 2023-05-04 | -38.98 | $11.08 | 52300 |
| 2023-05-03 | -35.00 | $11.10 | 85711 |
| 2023-05-02 | -23.33 | $11.17 | 105800 |
| 2023-05-01 | -21.67 | $11.18 | 132550 |
| 2023-04-28 | -28.33 | $11.14 | 73500 |
| 2023-04-27 | -40.00 | $11.07 | 79404 |
| 2023-04-26 | -49.25 | $10.98 | 79007 |
| 2023-04-25 | -30.38 | $11.07 | 92832 |
| 2023-04-24 | -20.00 | $11.14 | 56800 |
| 2023-04-21 | -23.60 | $11.10 | 90800 |
| 2023-04-20 | -30.34 | $11.04 | 110000 |
| 2023-04-19 | -32.58 | $11.02 | 69717 |
| 2023-04-18 | -33.71 | $11.01 | 74100 |
| 2023-04-17 | -31.96 | $11.00 | 62720 |
| 2023-04-14 | -37.11 | $10.95 | 41400 |
| 2023-04-13 | -30.39 | $11.00 | 97800 |
| 2023-04-12 | -16.67 | $11.14 | 82742 |
| 2023-04-11 | -16.67 | $11.04 | 70700 |
| 2023-04-10 | -28.89 | $10.93 | 70800 |
| 2023-04-06 | -47.78 | $10.76 | 191400 |
| 2023-04-05 | -52.48 | $10.77 | 220129 |
| 2023-04-04 | -43.52 | $10.90 | 200500 |
| 2023-04-03 | -28.70 | $11.06 | 300900 |
| 2023-03-31 | -42.50 | $10.98 | 132100 |
| 2023-03-30 | -50.00 | $10.89 | 107500 |
| 2023-03-29 | -60.83 | $10.76 | 112900 |
| 2023-03-28 | -75.00 | $10.59 | 71709 |
| 2023-03-27 | -81.60 | $10.52 | 82800 |
| 2023-03-24 | -88.89 | $10.44 | 121200 |
| 2023-03-23 | -73.91 | $10.65 | 135121 |
| 2023-03-22 | -82.00 | $10.56 | 199626 |
| 2023-03-21 | -80.00 | $10.59 | 238607 |
| 2023-03-20 | -94.67 | $10.37 | 136113 |
| 2023-03-17 | -95.33 | $10.36 | 155429 |
| 2023-03-16 | -74.67 | $10.67 | 377408 |
| 2023-03-15 | -96.62 | $10.36 | 577504 |
| 2023-03-14 | -83.78 | $10.55 | 212646 |
| 2023-03-13 | -89.19 | $10.47 | 530829 |
| 2023-03-10 | -98.18 | $10.71 | 502856 |
| 2023-03-09 | -91.67 | $11.02 | 217524 |
| 2023-03-08 | -80.33 | $11.31 | 182642 |
| 2023-03-07 | -85.51 | $11.29 | 174500 |
| 2023-03-06 | -84.15 | $11.32 | 593706 |
| 2023-03-03 | -86.02 | $11.32 | 122900 |
| 2023-03-02 | -91.00 | $11.28 | 333700 |
| 2023-03-01 | -97.00 | $11.22 | 1.0M |
| 2023-02-28 | -79.35 | $11.46 | 438810 |
| 2023-02-27 | -72.83 | $11.52 | 299609 |
| 2023-02-24 | -79.35 | $11.46 | 347500 |
| 2023-02-23 | -54.35 | $11.69 | 256000 |
| 2023-02-22 | -64.13 | $11.60 | 292200 |
| 2023-02-21 | -69.57 | $11.55 | 351900 |
| 2023-02-17 | -75.00 | $11.50 | 115900 |
| 2023-02-16 | -72.90 | $11.41 | 484334 |
| 2023-02-15 | -73.83 | $11.40 | 315900 |
| 2023-02-14 | -80.32 | $11.37 | 252600 |
| 2023-02-13 | -70.08 | $11.50 | 191711 |
| 2023-02-10 | -76.38 | $11.42 | 262549 |
| 2023-02-09 | -62.99 | $11.59 | 147300 |
| 2023-02-08 | -58.27 | $11.65 | 164400 |
| 2023-02-07 | -46.46 | $11.80 | 232800 |
| 2023-02-06 | -43.31 | $11.84 | 119500 |
| 2023-02-03 | -32.58 | $11.96 | 155067 |
| 2023-02-02 | -21.58 | $12.09 | 232815 |
| 2023-02-01 | -27.34 | $12.01 | 413110 |
| 2023-01-31 | -37.16 | $11.84 | 182147 |
| 2023-01-30 | -53.25 | $11.57 | 227416 |
| 2023-01-27 | -57.79 | $11.50 | 170026 |
| 2023-01-26 | -50.65 | $11.61 | 319100 |
| 2023-01-25 | -51.95 | $11.59 | 341654 |
| 2023-01-24 | -53.25 | $11.57 | 315100 |
| 2023-01-23 | -59.09 | $11.48 | 242500 |
| 2023-01-20 | -70.13 | $11.31 | 595122 |
| 2023-01-19 | -44.81 | $11.70 | 496228 |
| 2023-01-18 | -31.17 | $11.91 | 317640 |
| 2023-01-17 | -6.14 | $11.92 | 392500 |
| 2023-01-13 | -3.03 | $11.81 | 875416 |
| 2023-01-12 | 0.00 | $11.68 | 65000 |
| 2023-01-11 | -3.66 | $11.64 | 83040 |
| 2023-01-10 | -2.90 | $11.52 | 95101 |
| 2023-01-09 | -5.97 | $11.48 | 100231 |
| 2023-01-06 | -28.79 | $11.32 | 120000 |
| 2023-01-05 | -77.22 | $11.03 | 118230 |
| 2023-01-04 | -67.09 | $11.11 | 64220 |
| 2023-01-03 | -81.01 | $11.00 | 92736 |
| 2022-12-30 | -79.75 | $11.01 | 192201 |
| 2022-12-29 | -93.75 | $10.93 | 130500 |
| 2022-12-28 | -98.75 | $10.89 | 127220 |
| 2022-12-27 | -98.72 | $10.91 | 149012 |
| 2022-12-23 | -73.68 | $11.12 | 48027 |
| 2022-12-22 | -84.21 | $11.04 | 125400 |
| 2022-12-21 | -73.68 | $11.12 | 98300 |
| 2022-12-20 | -69.74 | $11.15 | 150213 |
| 2022-12-19 | -95.89 | $10.98 | 59228 |
| 2022-12-16 | -90.14 | $11.04 | 75000 |
| 2022-12-15 | -94.55 | $11.16 | 107049 |
| 2022-12-14 | -84.62 | $11.24 | 102200 |
| 2022-12-13 | -69.23 | $11.32 | 94100 |
| 2022-12-12 | -100.00 | $11.16 | 136700 |
| 2022-12-09 | -100.00 | $11.24 | 48700 |
| 2022-12-08 | -48.84 | $11.47 | 130200 |
| 2022-12-07 | -22.22 | $11.54 | 173316 |
| 2022-12-06 | -41.27 | $11.42 | 51500 |
| 2022-12-05 | -28.57 | $11.50 | 46527 |
| 2022-12-02 | -23.88 | $11.52 | 52400 |
| 2022-12-01 | -23.29 | $11.51 | 87400 |
| 2022-11-30 | -7.46 | $11.57 | 150300 |
| 2022-11-29 | -27.87 | $11.39 | 81915 |
| 2022-11-28 | -16.39 | $11.46 | 64800 |
| 2022-11-25 | -8.20 | $11.51 | 28400 |
| 2022-11-23 | -16.13 | $11.46 | 59135 |
| 2022-11-22 | -14.06 | $11.47 | 77021 |
| 2022-11-21 | -16.88 | $11.43 | 62700 |
| 2022-11-18 | -13.75 | $11.45 | 45900 |
| 2022-11-17 | -16.25 | $11.43 | 36204 |
| 2022-11-16 | -7.32 | $11.50 | 56900 |
| 2022-11-15 | -8.11 | $11.42 | 49602 |
| 2022-11-14 | -31.08 | $11.25 | 55100 |
| 2022-11-11 | -17.57 | $11.35 | 141800 |
| 2022-11-10 | -6.67 | $11.34 | 51129 |
| 2022-11-09 | -36.76 | $11.07 | 49716 |
| 2022-11-08 | -11.76 | $11.24 | 104634 |
| 2022-11-07 | -19.70 | $11.17 | 75100 |
| 2022-11-04 | -41.33 | $11.08 | 75400 |
| 2022-11-03 | -61.80 | $10.98 | 89200 |
| 2022-11-02 | -55.00 | $11.09 | 108026 |
| 2022-11-01 | -49.06 | $11.18 | 121800 |
| 2022-10-31 | -60.71 | $11.08 | 154147 |
| 2022-10-28 | -67.86 | $11.00 | 139425 |
| 2022-10-27 | -71.43 | $10.96 | 40300 |
| 2022-10-26 | -71.43 | $10.96 | 64025 |
| 2022-10-25 | -73.21 | $10.94 | 67229 |
| 2022-10-24 | -86.61 | $10.79 | 54635 |
| 2022-10-21 | -82.14 | $10.84 | 91600 |
| 2022-10-20 | -88.39 | $10.77 | 60900 |
| 2022-10-19 | -84.30 | $10.83 | 47600 |
| 2022-10-18 | -74.38 | $10.95 | 93739 |
| 2022-10-17 | -88.19 | $10.79 | 94611 |
| 2022-10-14 | -99.31 | $10.65 | 153700 |
| 2022-10-13 | -97.06 | $10.82 | 113237 |
| 2022-10-12 | -97.27 | $11.07 | 82100 |
| 2022-10-11 | -92.38 | $11.24 | 73318 |
| 2022-10-10 | -94.59 | $11.22 | 64042 |
| 2022-10-07 | -82.96 | $11.39 | 66928 |
| 2022-10-06 | -68.84 | $11.59 | 40500 |
| 2022-10-05 | -67.39 | $11.61 | 58600 |
| 2022-10-04 | -59.42 | $11.72 | 54148 |
| 2022-10-03 | -76.81 | $11.48 | 98200 |
| 2022-09-30 | -79.71 | $11.44 | 95100 |
| 2022-09-29 | -82.61 | $11.40 | 177036 |
| 2022-09-28 | -62.50 | $11.70 | 129820 |
| 2022-09-27 | -97.99 | $11.19 | 64235 |
| 2022-09-26 | -97.99 | $11.19 | 106540 |
| 2022-09-23 | -97.12 | $11.45 | 70949 |
| 2022-09-22 | -99.12 | $11.70 | 58715 |
| 2022-09-21 | -99.07 | $11.77 | 56600 |
| 2022-09-20 | -100.00 | $11.76 | 24000 |
| 2022-09-19 | -89.00 | $11.94 | 63820 |
| 2022-09-16 | -74.26 | $12.09 | 173200 |
| 2022-09-15 | -97.89 | $11.99 | 28200 |
| 2022-09-14 | -83.51 | $12.13 | 44100 |
| 2022-09-13 | -88.89 | $12.08 | 58800 |
| 2022-09-12 | -65.66 | $12.31 | 47900 |
| 2022-09-09 | -54.55 | $12.42 | 169209 |
| 2022-09-08 | -77.78 | $12.19 | 38136 |
| 2022-09-07 | -86.36 | $12.20 | 46427 |
| 2022-09-06 | -94.05 | $12.17 | 46073 |
| 2022-09-02 | -92.31 | $12.24 | 52800 |
| 2022-09-01 | -93.59 | $12.23 | 70605 |
| 2022-08-31 | -100.00 | $12.35 | 131600 |
| 2022-08-30 | -81.97 | $12.46 | 68700 |
| 2022-08-29 | -46.48 | $12.63 | 47100 |
| 2022-08-26 | -47.30 | $12.61 | 17306 |
| 2022-08-25 | -23.08 | $12.78 | 31839 |
| 2022-08-24 | -26.14 | $12.73 | 26100 |
| 2022-08-23 | -31.91 | $12.66 | 56926 |
| 2022-08-22 | -32.00 | $12.64 | 55820 |
| 2022-08-19 | -16.00 | $12.80 | 98200 |
| 2022-08-18 | -9.00 | $12.87 | 38400 |
| 2022-08-17 | -6.78 | $12.88 | 97518 |
| 2022-08-16 | -1.54 | $12.94 | 40200 |
| 2022-08-15 | -2.10 | $12.92 | 70100 |
| 2022-08-12 | -5.48 | $12.87 | 73200 |
| 2022-08-11 | -7.53 | $12.84 | 76600 |
| 2022-08-10 | -3.50 | $12.87 | 83126 |
| 2022-08-09 | -0.84 | $12.67 | 71010 |
| 2022-08-08 | -5.93 | $12.60 | 61147 |
| 2022-08-05 | -7.76 | $12.56 | 88320 |
| 2022-08-04 | -6.90 | $12.57 | 90700 |
| 2022-08-03 | -1.90 | $12.52 | 45300 |
| 2022-08-02 | -2.30 | $12.34 | 69408 |
| 2022-08-01 | -5.88 | $12.29 | 193400 |
| 2022-07-29 | -9.88 | $12.22 | 157600 |
| 2022-07-28 | -12.99 | $12.15 | 108745 |
| 2022-07-27 | -9.46 | $12.15 | 103303 |
| 2022-07-26 | -19.40 | $12.02 | 89500 |
| 2022-07-25 | -4.48 | $12.12 | 61000 |
| 2022-07-22 | -19.40 | $12.02 | 121332 |
| 2022-07-21 | 0.00 | $12.03 | 87000 |
| 2022-07-20 | -21.95 | $11.80 | 113937 |
| 2022-07-19 | -48.78 | $11.69 | 63646 |
| 2022-07-18 | -95.12 | $11.50 | 86900 |
| 2022-07-15 | -65.85 | $11.62 | 58313 |
| 2022-07-14 | -77.59 | $11.61 | 56836 |
| 2022-07-13 | -60.34 | $11.71 | 66135 |
| 2022-07-12 | -71.59 | $11.73 | 112500 |
| 2022-07-11 | -85.34 | $11.65 | 100941 |
| 2022-07-08 | -81.69 | $11.74 | 70015 |
| 2022-07-07 | -80.13 | $11.79 | 143200 |
| 2022-07-06 | -88.68 | $11.66 | 82700 |
| 2022-07-05 | -90.57 | $11.63 | 96700 |
| 2022-07-01 | -84.28 | $11.73 | 119502 |
| 2022-06-30 | -90.12 | $11.64 | 115417 |
| 2022-06-29 | -96.23 | $11.57 | 297408 |
| 2022-06-28 | -86.84 | $11.78 | 67418 |
| 2022-06-27 | -86.18 | $11.79 | 60200 |
| 2022-06-24 | -87.50 | $11.77 | 110539 |
| 2022-06-23 | -90.13 | $11.73 | 45600 |
| 2022-06-22 | -92.11 | $11.70 | 61000 |
| 2022-06-21 | -90.67 | $11.74 | 102200 |
| 2022-06-17 | -94.67 | $11.68 | 76471 |
| 2022-06-16 | -98.60 | $11.69 | 155912 |
| 2022-06-15 | -85.38 | $11.99 | 82600 |
| 2022-06-14 | -93.08 | $11.89 | 128900 |
| 2022-06-13 | -96.85 | $11.87 | 324930 |
| 2022-06-10 | -77.22 | $12.49 | 89323 |
| 2022-06-09 | -49.37 | $12.71 | 60900 |
| 2022-06-08 | -18.99 | $12.95 | 56700 |
| 2022-06-07 | -3.80 | $13.07 | 71000 |
| 2022-06-06 | -22.62 | $12.96 | 40100 |
| 2022-06-03 | -37.14 | $12.97 | 92127 |
| 2022-06-02 | -50.00 | $13.04 | 61512 |
| 2022-06-01 | -55.48 | $12.96 | 49832 |
| 2022-05-31 | -54.79 | $12.97 | 85819 |
| 2022-05-27 | -52.74 | $13.00 | 101300 |
| 2022-05-26 | -75.84 | $12.67 | 154335 |
| 2022-05-25 | -89.93 | $12.46 | 137425 |
| 2022-05-24 | -95.42 | $12.38 | 100300 |
| 2022-05-23 | -92.16 | $12.43 | 54800 |
| 2022-05-20 | -97.44 | $12.35 | 58733 |
| 2022-05-19 | -92.73 | $12.43 | 74300 |
| 2022-05-18 | -95.88 | $12.45 | 68022 |
| 2022-05-17 | -91.07 | $12.55 | 89200 |
| 2022-05-16 | -98.31 | $12.43 | 64410 |
| 2022-05-13 | -96.67 | $12.46 | 108219 |
| 2022-05-12 | -97.41 | $12.49 | 162700 |
| 2022-05-11 | -98.26 | $12.78 | 99004 |
| 2022-05-10 | -95.73 | $12.91 | 76807 |
| 2022-05-09 | -98.14 | $12.90 | 113635 |
| 2022-05-06 | -97.14 | $13.22 | 61000 |
| 2022-05-05 | -98.47 | $13.29 | 75200 |
| 2022-05-04 | -77.97 | $13.66 | 91009 |
| 2022-05-03 | -97.71 | $13.48 | 74526 |
| 2022-05-02 | -97.76 | $13.48 | 60800 |
| 2022-04-29 | -99.18 | $13.58 | 68205 |
| 2022-04-28 | -85.71 | $13.77 | 21840 |
| 2022-04-27 | -92.44 | $13.69 | 76000 |
| 2022-04-26 | -100.00 | $13.74 | 42300 |
| 2022-04-25 | -94.90 | $13.86 | 45500 |
| 2022-04-22 | -97.85 | $13.88 | 65600 |
| 2022-04-21 | -89.01 | $13.98 | 75000 |
| 2022-04-20 | -83.52 | $14.03 | 64042 |
| 2022-04-19 | -94.51 | $13.93 | 156700 |
| 2022-04-18 | -80.46 | $14.09 | 78300 |
| 2022-04-14 | -58.62 | $14.28 | 76200 |
| 2022-04-13 | -36.78 | $14.47 | 100444 |
| 2022-04-12 | -45.16 | $14.37 | 45018 |
| 2022-04-11 | -46.79 | $14.28 | 68409 |
| 2022-04-08 | -31.03 | $14.43 | 55342 |
| 2022-04-07 | -21.55 | $14.54 | 23400 |
| 2022-04-06 | -25.00 | $14.50 | 39300 |
| 2022-04-05 | -13.79 | $14.63 | 63945 |
| 2022-04-04 | -2.59 | $14.76 | 78400 |
| 2022-04-01 | -30.94 | $14.59 | 55100 |
| 2022-03-31 | -45.95 | $14.43 | 67300 |
| 2022-03-30 | -57.96 | $14.29 | 93200 |
| 2022-03-29 | -55.41 | $14.33 | 215100 |
| 2022-03-28 | -75.16 | $14.02 | 101305 |
| 2022-03-25 | -81.53 | $13.92 | 83100 |
| 2022-03-24 | -68.15 | $14.13 | 54800 |
| 2022-03-23 | -68.15 | $14.13 | 36401 |
| 2022-03-22 | -65.61 | $14.17 | 124428 |
| 2022-03-21 | -62.42 | $14.22 | 63300 |
| 2022-03-18 | -52.23 | $14.38 | 63100 |
| 2022-03-17 | -55.41 | $14.33 | 90400 |
| 2022-03-16 | -73.89 | $14.04 | 125123 |
| 2022-03-15 | -89.81 | $13.79 | 86600 |
| 2022-03-14 | -96.39 | $13.69 | 201800 |
| 2022-03-11 | -100.00 | $14.20 | 57006 |
| 2022-03-10 | -93.38 | $14.41 | 39300 |
| 2022-03-09 | -76.92 | $14.68 | 38723 |
| 2022-03-08 | -82.17 | $14.60 | 44000 |
| 2022-03-07 | -76.43 | $14.69 | 76137 |
| 2022-03-04 | -56.05 | $15.01 | 63200 |
| 2022-03-03 | -48.77 | $15.15 | 31006 |
| 2022-03-02 | -52.02 | $15.15 | 45000 |
| 2022-03-01 | -58.96 | $15.03 | 84100 |
| 2022-02-28 | -60.69 | $15.00 | 74530 |
| 2022-02-25 | -66.47 | $14.90 | 48420 |
| 2022-02-24 | -76.88 | $14.72 | 83600 |
| 2022-02-23 | -99.24 | $14.74 | 61500 |
| 2022-02-22 | -96.88 | $14.81 | 79723 |
| 2022-02-18 | -90.35 | $15.02 | 31915 |
| 2022-02-17 | -91.39 | $15.04 | 54805 |
| 2022-02-16 | -88.37 | $15.11 | 86000 |
| 2022-02-15 | -88.37 | $15.11 | 56437 |
| 2022-02-14 | -94.19 | $15.01 | 86449 |
| 2022-02-11 | -100.00 | $15.19 | 53637 |
| 2022-02-10 | -99.29 | $15.43 | 69700 |
| 2022-02-09 | -74.83 | $15.79 | 44543 |
| 2022-02-08 | -78.23 | $15.74 | 29600 |
| 2022-02-07 | -72.79 | $15.82 | 54000 |
| 2022-02-04 | -78.23 | $15.74 | 31000 |
| 2022-02-03 | -75.51 | $15.78 | 35100 |
| 2022-02-02 | -67.35 | $15.90 | 29800 |
| 2022-02-01 | -59.86 | $16.01 | 42807 |
| 2022-01-31 | -72.79 | $15.82 | 65400 |
| 2022-01-28 | -80.98 | $15.73 | 36139 |
| 2022-01-27 | -82.21 | $15.71 | 38810 |
| 2022-01-26 | -83.44 | $15.69 | 54114 |
| 2022-01-25 | -87.73 | $15.62 | 69300 |
| 2022-01-24 | -78.75 | $15.79 | 165700 |
| 2022-01-21 | -89.62 | $16.10 | 81400 |
| 2022-01-20 | -60.71 | $16.37 | 65300 |
| 2022-01-19 | -46.88 | $16.45 | 63200 |
| 2022-01-18 | -41.43 | $16.47 | 53347 |
| 2022-01-14 | -32.86 | $16.59 | 64700 |
| 2022-01-13 | -27.86 | $16.66 | 46042 |
| 2022-01-12 | -13.57 | $16.86 | 68800 |
| 2022-01-11 | -20.71 | $16.76 | 41700 |
| 2022-01-10 | -22.14 | $16.74 | 65500 |
| 2022-01-07 | -20.00 | $16.77 | 85230 |
| 2022-01-06 | -22.14 | $16.74 | 79200 |
| 2022-01-05 | -25.00 | $16.70 | 104300 |
| 2022-01-04 | -16.43 | $16.82 | 82400 |
| 2022-01-03 | -25.00 | $16.70 | 127139 |
| 2021-12-31 | -9.29 | $16.92 | 289900 |
| 2021-12-30 | -11.83 | $16.47 | 58415 |
| 2021-12-29 | -33.33 | $16.27 | 57800 |
| 2021-12-28 | -23.66 | $16.36 | 69300 |
| 2021-12-27 | -31.18 | $16.29 | 42900 |
| 2021-12-23 | -49.46 | $16.12 | 86132 |
| 2021-12-22 | -65.59 | $15.97 | 67837 |
| 2021-12-21 | -74.19 | $15.89 | 117000 |
| 2021-12-20 | -94.62 | $15.70 | 75800 |
| 2021-12-17 | -97.73 | $15.75 | 41600 |
| 2021-12-16 | -91.01 | $15.82 | 98336 |
| 2021-12-15 | -83.51 | $15.90 | 47600 |
| 2021-12-14 | -87.63 | $15.86 | 67906 |
| 2021-12-13 | -85.59 | $15.91 | 87231 |
| 2021-12-10 | -83.61 | $15.94 | 123119 |
| 2021-12-09 | -69.67 | $16.11 | 37916 |
| 2021-12-08 | -55.74 | $16.28 | 38717 |
| 2021-12-07 | -51.20 | $16.35 | 58000 |
| 2021-12-06 | -56.80 | $16.28 | 38240 |
| 2021-12-03 | -71.20 | $16.10 | 47343 |
| 2021-12-02 | -61.60 | $16.22 | 56000 |
| 2021-12-01 | -68.80 | $16.13 | 82538 |
| 2021-11-30 | -60.00 | $16.24 | 43033 |
| 2021-11-29 | -60.00 | $16.24 | 62700 |
| 2021-11-26 | -63.20 | $16.20 | 33000 |
| 2021-11-24 | -52.80 | $16.33 | 95300 |
| 2021-11-23 | -93.06 | $16.32 | 55500 |
| 2021-11-22 | -94.44 | $16.48 | 89924 |
| 2021-11-19 | -80.00 | $16.55 | 31900 |
| 2021-11-18 | -74.55 | $16.58 | 38503 |
| 2021-11-17 | -69.09 | $16.61 | 34432 |
| 2021-11-16 | -56.36 | $16.68 | 54420 |
| 2021-11-15 | -61.82 | $16.65 | 74200 |
| 2021-11-12 | -22.22 | $16.85 | 31920 |
| 2021-11-11 | -12.70 | $16.91 | 55600 |
| 2021-11-10 | -36.51 | $16.76 | 47600 |
| 2021-11-09 | -11.11 | $16.92 | 84236 |
| 2021-11-08 | -8.47 | $16.90 | 48200 |
| 2021-11-05 | -16.98 | $16.80 | 61000 |
| 2021-11-04 | -17.31 | $16.79 | 42600 |
| 2021-11-03 | -19.23 | $16.78 | 52600 |
| 2021-11-02 | -38.46 | $16.68 | 74816 |
| 2021-11-01 | -44.23 | $16.65 | 50300 |
| 2021-10-29 | -36.84 | $16.67 | 39031 |
| 2021-10-28 | -21.21 | $16.73 | 43243 |
| 2021-10-27 | -22.73 | $16.72 | 45531 |
| 2021-10-26 | -45.45 | $16.57 | 21500 |
| 2021-10-25 | -57.53 | $16.45 | 28512 |
| 2021-10-22 | -32.88 | $16.63 | 55600 |
| 2021-10-21 | -14.00 | $16.57 | 40903 |
| 2021-10-20 | -26.00 | $16.51 | 38111 |
| 2021-10-19 | -26.00 | $16.51 | 18210 |
| 2021-10-18 | -40.00 | $16.44 | 57839 |
| 2021-10-15 | -34.00 | $16.47 | 46428 |
| 2021-10-14 | -16.00 | $16.56 | 31400 |
| 2021-10-13 | -18.00 | $16.55 | 44700 |
| 2021-10-12 | -18.00 | $16.55 | 58700 |
| 2021-10-11 | -25.76 | $16.63 | 69433 |
| 2021-10-08 | -33.33 | $16.58 | 42208 |
| 2021-10-07 | -43.94 | $16.51 | 42500 |
| 2021-10-06 | -48.48 | $16.48 | 35300 |
| 2021-10-05 | -58.11 | $16.45 | 30412 |
| 2021-10-04 | -71.62 | $16.35 | 23300 |
| 2021-10-01 | -82.43 | $16.27 | 52012 |
| 2021-09-30 | -67.57 | $16.38 | 53400 |
| 2021-09-29 | -77.03 | $16.31 | 44228 |
| 2021-09-28 | -94.59 | $16.18 | 78547 |
| 2021-09-27 | -89.71 | $16.27 | 52510 |
| 2021-09-24 | -86.76 | $16.29 | 55806 |
| 2021-09-23 | -83.82 | $16.31 | 43000 |
| 2021-09-22 | -80.88 | $16.33 | 78100 |
| 2021-09-21 | -82.35 | $16.32 | 50436 |
| 2021-09-20 | -94.12 | $16.24 | 64934 |
| 2021-09-17 | -70.31 | $16.43 | 37924 |
| 2021-09-16 | -67.19 | $16.45 | 120438 |
| 2021-09-15 | -59.38 | $16.50 | 57643 |
| 2021-09-14 | -54.69 | $16.53 | 74500 |
| 2021-09-13 | -34.38 | $16.66 | 46000 |
| 2021-09-10 | -28.13 | $16.70 | 59207 |
| 2021-09-09 | -42.19 | $16.61 | 55438 |
| 2021-09-08 | -35.94 | $16.65 | 81500 |
| 2021-09-07 | -4.26 | $16.69 | 55200 |
| 2021-09-03 | -23.40 | $16.60 | 33100 |
| 2021-09-02 | -21.28 | $16.61 | 29800 |
| 2021-09-01 | -8.70 | $16.66 | 46023 |
| 2021-08-31 | -2.63 | $16.61 | 68900 |
| 2021-08-30 | -16.13 | $16.50 | 30500 |
| 2021-08-27 | -31.58 | $16.43 | 43900 |
| 2021-08-26 | -60.53 | $16.32 | 34500 |
| 2021-08-25 | -57.89 | $16.33 | 34813 |
| 2021-08-24 | -57.89 | $16.33 | 34900 |
| 2021-08-23 | -60.47 | $16.29 | 25121 |
| 2021-08-20 | -65.12 | $16.27 | 22600 |
| 2021-08-19 | -67.44 | $16.26 | 54847 |
| 2021-08-18 | -37.21 | $16.39 | 35700 |
| 2021-08-17 | -25.58 | $16.44 | 54633 |
| 2021-08-16 | -10.94 | $16.48 | 39300 |
| 2021-08-13 | -21.88 | $16.41 | 38925 |
| 2021-08-12 | -34.38 | $16.33 | 45900 |
| 2021-08-11 | -28.57 | $16.41 | 40600 |
| 2021-08-10 | -24.29 | $16.44 | 35300 |
| 2021-08-09 | -18.57 | $16.48 | 67700 |
| 2021-08-06 | -12.86 | $16.52 | 27900 |
| 2021-08-05 | -22.86 | $16.45 | 38500 |
| 2021-08-04 | -11.27 | $16.54 | 106849 |
| 2021-08-03 | -28.92 | $16.50 | 51818 |
| 2021-08-02 | -56.63 | $16.27 | 108108 |
| 2021-07-30 | -51.81 | $16.31 | 62846 |
| 2021-07-29 | -57.14 | $16.27 | 58906 |
| 2021-07-28 | -58.33 | $16.26 | 52420 |
| 2021-07-27 | -64.29 | $16.21 | 43415 |
| 2021-07-26 | -64.29 | $16.21 | 88200 |
| 2021-07-23 | -57.14 | $16.27 | 63700 |
| 2021-07-22 | -60.71 | $16.24 | 81400 |
| 2021-07-21 | -59.52 | $16.25 | 43821 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.04
2026-07-17
Close Price
$11.15
Vol: 326400Average Directional Index - Detailed Analysis
Minimum
7.46
Average
25.83
Maximum
66.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.04 | $11.15 | 326400 |
| 2026-07-16 | 12.57 | $11.22 | 147900 |
| 2026-07-15 | 12.42 | $11.22 | 152047 |
| 2026-07-14 | 12.27 | $11.26 | 221000 |
| 2026-07-13 | 11.81 | $11.24 | 241641 |
| 2026-07-10 | 11.33 | $11.35 | 225400 |
| 2026-07-09 | 11.22 | $11.43 | 180910 |
| 2026-07-08 | 10.42 | $11.38 | 121100 |
| 2026-07-07 | 9.83 | $11.38 | 165848 |
| 2026-07-06 | 9.12 | $11.40 | 113000 |
| 2026-07-02 | 8.53 | $11.36 | 174238 |
| 2026-07-01 | 7.91 | $11.35 | 284133 |
| 2026-06-30 | 7.56 | $11.26 | 177902 |
| 2026-06-29 | 7.46 | $11.29 | 242706 |
| 2026-06-26 | 7.47 | $11.20 | 142427 |
| 2026-06-25 | 7.71 | $11.27 | 219633 |
| 2026-06-24 | 7.96 | $11.17 | 137447 |
| 2026-06-23 | 7.86 | $11.15 | 59000 |
| 2026-06-22 | 7.69 | $11.18 | 156400 |
| 2026-06-18 | 7.61 | $11.21 | 212237 |
| 2026-06-17 | 7.58 | $11.18 | 116200 |
| 2026-06-16 | 7.64 | $11.23 | 237900 |
| 2026-06-15 | 7.71 | $11.17 | 123721 |
| 2026-06-12 | 7.73 | $11.17 | 135021 |
| 2026-06-11 | 7.49 | $11.30 | 198400 |
| 2026-06-10 | 7.64 | $11.25 | 102200 |
| 2026-06-09 | 7.99 | $11.31 | 121500 |
| 2026-06-08 | 8.35 | $11.31 | 89948 |
| 2026-06-05 | 8.50 | $11.26 | 121500 |
| 2026-06-04 | 8.65 | $11.37 | 103500 |
| 2026-06-03 | 9.07 | $11.29 | 201300 |
| 2026-06-02 | 9.51 | $11.33 | 142152 |
| 2026-06-01 | 9.88 | $11.36 | 152108 |
| 2026-05-29 | 10.28 | $11.31 | 218500 |
| 2026-05-28 | 10.71 | $11.39 | 136800 |
| 2026-05-27 | 10.91 | $11.30 | 131800 |
| 2026-05-26 | 11.00 | $11.31 | 154415 |
| 2026-05-22 | 11.10 | $11.25 | 101224 |
| 2026-05-21 | 11.60 | $11.26 | 59240 |
| 2026-05-20 | 11.99 | $11.19 | 157903 |
| 2026-05-19 | 12.19 | $11.06 | 274518 |
| 2026-05-18 | 11.88 | $11.10 | 168604 |
| 2026-05-15 | 12.21 | $11.17 | 143300 |
| 2026-05-14 | 12.75 | $11.23 | 123218 |
| 2026-05-13 | 13.27 | $11.21 | 175800 |
| 2026-05-12 | 13.83 | $11.12 | 118325 |
| 2026-05-11 | 14.24 | $11.16 | 273357 |
| 2026-05-08 | 14.92 | $11.23 | 328410 |
| 2026-05-07 | 15.63 | $11.37 | 170828 |
| 2026-05-06 | 15.54 | $11.37 | 262900 |
| 2026-05-05 | 15.63 | $11.28 | 183206 |
| 2026-05-04 | 15.77 | $11.29 | 247000 |
| 2026-05-01 | 15.94 | $11.31 | 228300 |
| 2026-04-30 | 15.85 | $11.34 | 229300 |
| 2026-04-29 | 16.06 | $11.21 | 197200 |
| 2026-04-28 | 16.71 | $11.16 | 96603 |
| 2026-04-27 | 17.38 | $11.23 | 176917 |
| 2026-04-24 | 18.10 | $11.18 | 102000 |
| 2026-04-23 | 18.91 | $11.11 | 105316 |
| 2026-04-22 | 19.72 | $11.18 | 166648 |
| 2026-04-21 | 20.58 | $11.10 | 109500 |
| 2026-04-20 | 21.48 | $11.18 | 129902 |
| 2026-04-17 | 22.60 | $11.18 | 167200 |
| 2026-04-16 | 23.77 | $11.11 | 85763 |
| 2026-04-15 | 25.01 | $11.12 | 207210 |
| 2026-04-14 | 26.10 | $11.13 | 159636 |
| 2026-04-13 | 27.09 | $11.01 | 253400 |
| 2026-04-10 | 27.75 | $10.93 | 317212 |
| 2026-04-09 | 28.59 | $11.19 | 166198 |
| 2026-04-08 | 30.03 | $11.13 | 272300 |
| 2026-04-07 | 31.55 | $10.96 | 180000 |
| 2026-04-06 | 32.55 | $10.93 | 201900 |
| 2026-04-02 | 33.38 | $10.82 | 434200 |
| 2026-04-01 | 34.11 | $10.98 | 143800 |
| 2026-03-31 | 35.36 | $11.00 | 247614 |
| 2026-03-30 | 35.70 | $10.66 | 357436 |
| 2026-03-27 | 35.17 | $10.72 | 361513 |
| 2026-03-26 | 34.69 | $10.78 | 247019 |
| 2026-03-25 | 34.40 | $10.94 | 242828 |
| 2026-03-24 | 34.20 | $10.82 | 213605 |
| 2026-03-23 | 33.56 | $10.82 | 221800 |
| 2026-03-20 | 32.66 | $10.71 | 377300 |
| 2026-03-19 | 31.71 | $10.82 | 159362 |
| 2026-03-18 | 30.96 | $10.94 | 233195 |
| 2026-03-17 | 30.44 | $11.00 | 210600 |
| 2026-03-16 | 29.57 | $10.94 | 209552 |
| 2026-03-13 | 27.92 | $10.82 | 959347 |
| 2026-03-12 | 26.19 | $11.02 | 351000 |
| 2026-03-11 | 24.83 | $11.12 | 258358 |
| 2026-03-10 | 23.63 | $11.18 | 315707 |
| 2026-03-09 | 22.22 | $11.04 | 786800 |
| 2026-03-06 | 20.41 | $11.19 | 1.0M |
| 2026-03-05 | 18.99 | $11.35 | 186841 |
| 2026-03-04 | 18.42 | $11.43 | 290700 |
| 2026-03-03 | 17.87 | $11.42 | 465600 |
| 2026-03-02 | 16.52 | $11.44 | 224900 |
| 2026-02-27 | 15.37 | $11.47 | 266226 |
| 2026-02-26 | 14.84 | $11.53 | 160846 |
| 2026-02-25 | 14.53 | $11.54 | 119300 |
| 2026-02-24 | 14.20 | $11.47 | 137600 |
| 2026-02-23 | 13.67 | $11.47 | 279728 |
| 2026-02-20 | 13.22 | $11.55 | 278860 |
| 2026-02-19 | 13.23 | $11.58 | 191200 |
| 2026-02-18 | 13.30 | $11.56 | 416244 |
| 2026-02-17 | 13.50 | $11.60 | 819042 |
| 2026-02-13 | 13.98 | $11.70 | 158610 |
| 2026-02-12 | 14.61 | $11.79 | 147093 |
| 2026-02-11 | 14.46 | $11.81 | 118500 |
| 2026-02-10 | 14.21 | $11.79 | 214543 |
| 2026-02-09 | 13.94 | $11.79 | 279619 |
| 2026-02-06 | 13.72 | $11.71 | 165450 |
| 2026-02-05 | 13.72 | $11.72 | 254028 |
| 2026-02-04 | 13.96 | $11.71 | 284000 |
| 2026-02-03 | 14.34 | $11.71 | 265700 |
| 2026-02-02 | 14.74 | $11.69 | 276530 |
| 2026-01-30 | 15.48 | $11.59 | 292127 |
| 2026-01-29 | 15.78 | $11.56 | 286238 |
| 2026-01-28 | 15.72 | $11.56 | 244028 |
| 2026-01-27 | 15.76 | $11.53 | 254400 |
| 2026-01-26 | 15.87 | $11.57 | 191745 |
| 2026-01-23 | 16.09 | $11.60 | 144516 |
| 2026-01-22 | 16.37 | $11.63 | 277599 |
| 2026-01-21 | 16.90 | $11.55 | 266900 |
| 2026-01-20 | 16.90 | $11.44 | 337943 |
| 2026-01-16 | 16.44 | $11.58 | 672600 |
| 2026-01-15 | 16.06 | $11.65 | 330704 |
| 2026-01-14 | 16.85 | $11.73 | 242500 |
| 2026-01-13 | 17.64 | $11.72 | 168500 |
| 2026-01-12 | 18.46 | $11.72 | 297000 |
| 2026-01-09 | 19.33 | $11.72 | 267634 |
| 2026-01-08 | 20.24 | $11.71 | 190357 |
| 2026-01-07 | 21.27 | $11.64 | 153400 |
| 2026-01-06 | 22.18 | $11.65 | 261400 |
| 2026-01-05 | 23.01 | $11.60 | 249652 |
| 2026-01-02 | 23.62 | $11.58 | 261321 |
| 2025-12-31 | 24.26 | $11.59 | 485316 |
| 2025-12-30 | 24.41 | $11.60 | 386000 |
| 2025-12-29 | 24.60 | $11.61 | 304937 |
| 2025-12-26 | 24.99 | $11.68 | 272204 |
| 2025-12-24 | 25.54 | $11.62 | 275400 |
| 2025-12-23 | 25.72 | $11.58 | 312537 |
| 2025-12-22 | 25.85 | $11.58 | 254443 |
| 2025-12-19 | 25.72 | $11.51 | 700700 |
| 2025-12-18 | 25.16 | $11.44 | 896419 |
| 2025-12-17 | 24.57 | $11.54 | 348010 |
| 2025-12-16 | 24.37 | $11.63 | 283600 |
| 2025-12-15 | 24.54 | $11.59 | 391508 |
| 2025-12-12 | 24.44 | $11.59 | 416014 |
| 2025-12-11 | 24.33 | $11.72 | 372637 |
| 2025-12-10 | 25.00 | $11.80 | 172915 |
| 2025-12-09 | 25.80 | $11.82 | 268810 |
| 2025-12-08 | 26.65 | $11.78 | 244603 |
| 2025-12-05 | 27.36 | $11.70 | 173646 |
| 2025-12-04 | 27.72 | $11.69 | 190675 |
| 2025-12-03 | 27.82 | $11.65 | 362000 |
| 2025-12-02 | 27.93 | $11.65 | 222741 |
| 2025-12-01 | 28.13 | $11.68 | 341856 |
| 2025-11-28 | 28.33 | $11.72 | 264500 |
| 2025-11-26 | 28.54 | $11.61 | 265516 |
| 2025-11-25 | 28.36 | $11.62 | 272704 |
| 2025-11-24 | 28.04 | $11.49 | 439900 |
| 2025-11-21 | 27.01 | $11.43 | 325834 |
| 2025-11-20 | 25.91 | $11.38 | 471719 |
| 2025-11-19 | 24.76 | $11.57 | 234124 |
| 2025-11-18 | 23.92 | $11.61 | 450648 |
| 2025-11-17 | 23.02 | $11.62 | 337400 |
| 2025-11-14 | 22.24 | $11.71 | 587600 |
| 2025-11-13 | 21.67 | $11.94 | 500930 |
| 2025-11-12 | 21.96 | $12.04 | 239400 |
| 2025-11-11 | 22.74 | $12.11 | 237337 |
| 2025-11-10 | 23.56 | $12.07 | 133600 |
| 2025-11-07 | 24.19 | $12.00 | 144802 |
| 2025-11-06 | 24.44 | $11.99 | 293400 |
| 2025-11-05 | 24.71 | $11.95 | 246900 |
| 2025-11-04 | 25.06 | $12.04 | 217610 |
| 2025-11-03 | 25.64 | $12.00 | 338633 |
| 2025-10-31 | 26.25 | $12.11 | 322600 |
| 2025-10-30 | 27.09 | $12.08 | 258088 |
| 2025-10-29 | 27.72 | $12.02 | 245700 |
| 2025-10-28 | 28.42 | $12.08 | 452100 |
| 2025-10-27 | 29.01 | $11.98 | 465645 |
| 2025-10-24 | 29.05 | $11.86 | 144800 |
| 2025-10-23 | 28.51 | $11.83 | 284949 |
| 2025-10-22 | 27.89 | $11.80 | 328329 |
| 2025-10-21 | 26.92 | $11.73 | 322300 |
| 2025-10-20 | 25.39 | $11.59 | 390804 |
| 2025-10-17 | 23.36 | $11.70 | 545513 |
| 2025-10-16 | 21.26 | $11.74 | 1.1M |
| 2025-10-15 | 19.14 | $11.99 | 381400 |
| 2025-10-14 | 17.49 | $12.01 | 494743 |
| 2025-10-13 | 15.79 | $12.05 | 747530 |
| 2025-10-10 | 14.01 | $12.04 | 1.1M |
| 2025-10-09 | 12.38 | $12.47 | 349438 |
| 2025-10-08 | 12.10 | $12.50 | 219449 |
| 2025-10-07 | 11.96 | $12.40 | 229122 |
| 2025-10-06 | 11.15 | $12.33 | 542848 |
| 2025-10-03 | 10.30 | $12.45 | 408345 |
| 2025-10-02 | 10.01 | $12.53 | 289314 |
| 2025-10-01 | 10.49 | $12.58 | 298400 |
| 2025-09-30 | 11.00 | $12.60 | 477825 |
| 2025-09-29 | 11.54 | $12.60 | 280800 |
| 2025-09-26 | 11.87 | $12.57 | 276224 |
| 2025-09-25 | 12.23 | $12.65 | 227306 |
| 2025-09-24 | 12.86 | $12.62 | 376304 |
| 2025-09-23 | 13.37 | $12.67 | 328900 |
| 2025-09-22 | 13.44 | $12.72 | 241500 |
| 2025-09-19 | 13.27 | $12.75 | 195827 |
| 2025-09-18 | 13.14 | $12.67 | 199637 |
| 2025-09-17 | 13.32 | $12.67 | 231600 |
| 2025-09-16 | 13.50 | $12.68 | 292900 |
| 2025-09-15 | 13.82 | $12.66 | 171138 |
| 2025-09-12 | 14.28 | $12.61 | 176702 |
| 2025-09-11 | 15.01 | $12.69 | 173616 |
| 2025-09-10 | 15.07 | $12.63 | 140300 |
| 2025-09-09 | 15.37 | $12.58 | 112705 |
| 2025-09-08 | 16.02 | $12.60 | 201000 |
| 2025-09-05 | 16.70 | $12.58 | 199449 |
| 2025-09-04 | 17.55 | $12.52 | 140845 |
| 2025-09-03 | 18.01 | $12.52 | 196600 |
| 2025-09-02 | 18.43 | $12.50 | 359400 |
| 2025-08-29 | 18.73 | $12.49 | 204400 |
| 2025-08-28 | 19.33 | $12.47 | 175919 |
| 2025-08-27 | 20.08 | $12.48 | 210700 |
| 2025-08-26 | 20.67 | $12.47 | 259300 |
| 2025-08-25 | 21.35 | $12.50 | 194749 |
| 2025-08-22 | 21.74 | $12.43 | 373700 |
| 2025-08-21 | 22.01 | $12.34 | 235800 |
| 2025-08-20 | 21.57 | $12.38 | 541400 |
| 2025-08-19 | 21.10 | $12.42 | 459507 |
| 2025-08-18 | 21.20 | $12.51 | 278500 |
| 2025-08-15 | 21.70 | $12.54 | 347600 |
| 2025-08-14 | 22.59 | $12.56 | 230417 |
| 2025-08-13 | 23.59 | $12.63 | 162418 |
| 2025-08-12 | 24.54 | $12.62 | 245553 |
| 2025-08-11 | 25.55 | $12.65 | 301400 |
| 2025-08-08 | 26.62 | $12.61 | 297200 |
| 2025-08-07 | 27.73 | $12.83 | 534132 |
| 2025-08-06 | 28.01 | $12.79 | 216200 |
| 2025-08-05 | 28.05 | $12.79 | 287800 |
| 2025-08-04 | 28.02 | $12.79 | 260183 |
| 2025-08-01 | 28.03 | $12.74 | 353206 |
| 2025-07-31 | 28.05 | $12.76 | 209644 |
| 2025-07-30 | 27.45 | $12.74 | 117900 |
| 2025-07-29 | 26.97 | $12.72 | 173600 |
| 2025-07-28 | 26.54 | $12.71 | 166509 |
| 2025-07-25 | 26.19 | $12.63 | 128400 |
| 2025-07-24 | 26.09 | $12.58 | 97712 |
| 2025-07-23 | 26.14 | $12.59 | 185800 |
| 2025-07-22 | 26.20 | $12.59 | 90113 |
| 2025-07-21 | 26.00 | $12.62 | 244500 |
| 2025-07-18 | 25.52 | $12.73 | 1.5M |
| 2025-07-17 | 24.72 | $12.64 | 709135 |
| 2025-07-16 | 24.36 | $12.56 | 484027 |
| 2025-07-15 | 24.44 | $12.48 | 206296 |
| 2025-07-14 | 24.85 | $12.48 | 313200 |
| 2025-07-11 | 25.34 | $12.47 | 236140 |
| 2025-07-10 | 25.85 | $12.61 | 249321 |
| 2025-07-09 | 25.37 | $12.59 | 385700 |
| 2025-07-08 | 24.86 | $12.52 | 248420 |
| 2025-07-07 | 24.65 | $12.53 | 165079 |
| 2025-07-03 | 24.28 | $12.56 | 181328 |
| 2025-07-02 | 23.88 | $12.56 | 235519 |
| 2025-07-01 | 23.16 | $12.54 | 348500 |
| 2025-06-30 | 22.51 | $12.56 | 254941 |
| 2025-06-27 | 21.67 | $12.53 | 300000 |
| 2025-06-26 | 20.93 | $12.52 | 153209 |
| 2025-06-25 | 20.21 | $12.46 | 196200 |
| 2025-06-24 | 19.55 | $12.39 | 126000 |
| 2025-06-23 | 19.18 | $12.32 | 116929 |
| 2025-06-20 | 19.02 | $12.30 | 203108 |
| 2025-06-18 | 18.94 | $12.27 | 122247 |
| 2025-06-17 | 19.01 | $12.23 | 177800 |
| 2025-06-16 | 19.21 | $12.27 | 196959 |
| 2025-06-13 | 19.01 | $12.23 | 140000 |
| 2025-06-12 | 19.12 | $12.41 | 233000 |
| 2025-06-11 | 18.39 | $12.32 | 223971 |
| 2025-06-10 | 17.85 | $12.28 | 153500 |
| 2025-06-09 | 17.48 | $12.26 | 232901 |
| 2025-06-06 | 17.09 | $12.18 | 199619 |
| 2025-06-05 | 16.80 | $12.18 | 143000 |
| 2025-06-04 | 16.49 | $12.18 | 170100 |
| 2025-06-03 | 16.52 | $12.19 | 172000 |
| 2025-06-02 | 16.50 | $12.18 | 271300 |
| 2025-05-30 | 16.52 | $12.14 | 221100 |
| 2025-05-29 | 16.57 | $12.10 | 226200 |
| 2025-05-28 | 16.90 | $11.99 | 160845 |
| 2025-05-27 | 17.25 | $12.00 | 200211 |
| 2025-05-23 | 18.01 | $11.90 | 221633 |
| 2025-05-22 | 18.70 | $11.91 | 197400 |
| 2025-05-21 | 19.47 | $11.88 | 214400 |
| 2025-05-20 | 20.32 | $12.08 | 132100 |
| 2025-05-19 | 20.92 | $12.07 | 140300 |
| 2025-05-16 | 21.40 | $12.11 | 176670 |
| 2025-05-15 | 21.71 | $12.19 | 223700 |
| 2025-05-14 | 22.04 | $12.12 | 116218 |
| 2025-05-13 | 22.45 | $12.13 | 167021 |
| 2025-05-12 | 22.89 | $12.08 | 267121 |
| 2025-05-09 | 23.38 | $12.06 | 195200 |
| 2025-05-08 | 24.17 | $12.11 | 236536 |
| 2025-05-07 | 24.93 | $12.04 | 199349 |
| 2025-05-06 | 26.05 | $11.94 | 145306 |
| 2025-05-05 | 27.26 | $11.93 | 167600 |
| 2025-05-02 | 28.53 | $11.90 | 206500 |
| 2025-05-01 | 29.86 | $11.85 | 193800 |
| 2025-04-30 | 31.27 | $11.85 | 238200 |
| 2025-04-29 | 32.62 | $11.89 | 134700 |
| 2025-04-28 | 34.05 | $11.80 | 124710 |
| 2025-04-25 | 35.41 | $11.78 | 146400 |
| 2025-04-24 | 36.88 | $11.77 | 125717 |
| 2025-04-23 | 38.00 | $11.58 | 122900 |
| 2025-04-22 | 38.97 | $11.46 | 132000 |
| 2025-04-21 | 39.35 | $11.36 | 130810 |
| 2025-04-17 | 39.53 | $11.45 | 236000 |
| 2025-04-16 | 39.92 | $11.40 | 185163 |
| 2025-04-15 | 40.30 | $11.44 | 124624 |
| 2025-04-14 | 40.69 | $11.35 | 205600 |
| 2025-04-11 | 40.74 | $11.28 | 352935 |
| 2025-04-10 | 40.49 | $11.31 | 193341 |
| 2025-04-09 | 40.37 | $11.70 | 289176 |
| 2025-04-08 | 40.25 | $11.14 | 333829 |
| 2025-04-07 | 39.75 | $10.99 | 436600 |
| 2025-04-04 | 37.64 | $11.30 | 774227 |
| 2025-04-03 | 35.81 | $12.01 | 276939 |
| 2025-04-02 | 35.03 | $12.22 | 208003 |
| 2025-04-01 | 34.85 | $12.20 | 210643 |
| 2025-03-31 | 34.79 | $12.29 | 248611 |
| 2025-03-28 | 34.90 | $12.32 | 163700 |
| 2025-03-27 | 35.10 | $12.33 | 164223 |
| 2025-03-26 | 35.50 | $12.33 | 129300 |
| 2025-03-25 | 36.06 | $12.36 | 215700 |
| 2025-03-24 | 36.79 | $12.34 | 201815 |
| 2025-03-21 | 37.56 | $12.33 | 104600 |
| 2025-03-20 | 38.16 | $12.32 | 236942 |
| 2025-03-19 | 38.56 | $12.26 | 169238 |
| 2025-03-18 | 38.51 | $12.18 | 194450 |
| 2025-03-17 | 37.78 | $12.16 | 203627 |
| 2025-03-14 | 37.00 | $12.20 | 253200 |
| 2025-03-13 | 36.18 | $12.24 | 237237 |
| 2025-03-12 | 35.63 | $12.29 | 174300 |
| 2025-03-11 | 35.08 | $12.21 | 226454 |
| 2025-03-10 | 34.50 | $12.25 | 389608 |
| 2025-03-07 | 33.66 | $12.34 | 302726 |
| 2025-03-06 | 32.99 | $12.37 | 236400 |
| 2025-03-05 | 32.35 | $12.38 | 322300 |
| 2025-03-04 | 31.72 | $12.42 | 387101 |
| 2025-03-03 | 31.00 | $12.41 | 388600 |
| 2025-02-28 | 30.42 | $12.44 | 381636 |
| 2025-02-27 | 29.82 | $12.42 | 320600 |
| 2025-02-26 | 29.26 | $12.56 | 448145 |
| 2025-02-25 | 28.97 | $12.58 | 438800 |
| 2025-02-24 | 28.84 | $12.68 | 634626 |
| 2025-02-21 | 28.98 | $12.64 | 266500 |
| 2025-02-20 | 29.01 | $12.68 | 339300 |
| 2025-02-19 | 28.99 | $12.69 | 249522 |
| 2025-02-18 | 29.02 | $12.68 | 403300 |
| 2025-02-14 | 29.05 | $12.72 | 273706 |
| 2025-02-13 | 29.15 | $12.76 | 130500 |
| 2025-02-12 | 29.49 | $12.88 | 134712 |
| 2025-02-11 | 29.90 | $12.87 | 247400 |
| 2025-02-10 | 30.43 | $12.86 | 200926 |
| 2025-02-07 | 30.57 | $12.76 | 372148 |
| 2025-02-06 | 30.71 | $12.79 | 182518 |
| 2025-02-05 | 30.97 | $12.95 | 273139 |
| 2025-02-04 | 31.43 | $12.86 | 227813 |
| 2025-02-03 | 31.37 | $12.71 | 196505 |
| 2025-01-31 | 30.53 | $12.63 | 360300 |
| 2025-01-30 | 29.81 | $12.63 | 418700 |
| 2025-01-29 | 28.71 | $12.67 | 310426 |
| 2025-01-28 | 27.68 | $12.75 | 332500 |
| 2025-01-27 | 26.59 | $12.70 | 385028 |
| 2025-01-24 | 25.50 | $12.96 | 224000 |
| 2025-01-23 | 25.18 | $12.99 | 229100 |
| 2025-01-22 | 24.96 | $13.06 | 166044 |
| 2025-01-21 | 24.88 | $13.12 | 157238 |
| 2025-01-17 | 24.69 | $13.02 | 239700 |
| 2025-01-16 | 24.50 | $13.13 | 231200 |
| 2025-01-15 | 24.61 | $13.34 | 175900 |
| 2025-01-14 | 24.91 | $13.32 | 67759 |
| 2025-01-13 | 25.63 | $13.37 | 102602 |
| 2025-01-10 | 26.46 | $13.48 | 120417 |
| 2025-01-08 | 27.51 | $13.60 | 91800 |
| 2025-01-07 | 28.80 | $13.57 | 99100 |
| 2025-01-06 | 30.15 | $13.53 | 208529 |
| 2025-01-03 | 31.47 | $13.44 | 158238 |
| 2025-01-02 | 32.85 | $13.43 | 102300 |
| 2024-12-31 | 33.90 | $13.38 | 107800 |
| 2024-12-30 | 35.00 | $13.30 | 100321 |
| 2024-12-27 | 35.44 | $13.20 | 139600 |
| 2024-12-26 | 35.91 | $13.27 | 140467 |
| 2024-12-24 | 35.97 | $13.10 | 63700 |
| 2024-12-23 | 35.39 | $13.13 | 147400 |
| 2024-12-20 | 34.78 | $13.03 | 154800 |
| 2024-12-19 | 33.93 | $13.03 | 121332 |
| 2024-12-18 | 33.29 | $13.06 | 237300 |
| 2024-12-17 | 32.70 | $13.20 | 128400 |
| 2024-12-16 | 32.39 | $13.31 | 164426 |
| 2024-12-13 | 32.10 | $13.41 | 115600 |
| 2024-12-12 | 32.26 | $13.60 | 90312 |
| 2024-12-11 | 33.07 | $13.62 | 61400 |
| 2024-12-10 | 33.92 | $13.58 | 85000 |
| 2024-12-09 | 34.82 | $13.62 | 88601 |
| 2024-12-06 | 35.84 | $13.66 | 67900 |
| 2024-12-05 | 37.17 | $13.70 | 152500 |
| 2024-12-04 | 38.45 | $13.54 | 138500 |
| 2024-12-03 | 39.20 | $13.59 | 92300 |
| 2024-12-02 | 39.84 | $13.45 | 235306 |
| 2024-11-29 | 40.01 | $13.39 | 147408 |
| 2024-11-27 | 40.02 | $13.37 | 113100 |
| 2024-11-26 | 39.59 | $13.28 | 108499 |
| 2024-11-25 | 39.14 | $13.38 | 185900 |
| 2024-11-22 | 38.76 | $13.30 | 192600 |
| 2024-11-21 | 38.35 | $13.43 | 94700 |
| 2024-11-20 | 38.14 | $13.44 | 78600 |
| 2024-11-19 | 37.72 | $13.41 | 120712 |
| 2024-11-18 | 37.08 | $13.31 | 129300 |
| 2024-11-15 | 35.89 | $13.18 | 251100 |
| 2024-11-14 | 34.42 | $13.28 | 128200 |
| 2024-11-13 | 33.19 | $13.30 | 580929 |
| 2024-11-12 | 31.93 | $13.68 | 127400 |
| 2024-11-11 | 31.29 | $13.77 | 85437 |
| 2024-11-08 | 30.83 | $13.78 | 126300 |
| 2024-11-07 | 29.82 | $13.79 | 147000 |
| 2024-11-06 | 28.83 | $13.68 | 376132 |
| 2024-11-05 | 27.78 | $13.75 | 98900 |
| 2024-11-04 | 26.93 | $13.82 | 151700 |
| 2024-11-01 | 26.23 | $13.88 | 136922 |
| 2024-10-31 | 25.61 | $13.95 | 103100 |
| 2024-10-30 | 25.05 | $14.02 | 212500 |
| 2024-10-29 | 24.41 | $13.95 | 123334 |
| 2024-10-28 | 23.74 | $13.87 | 148300 |
| 2024-10-25 | 22.71 | $13.91 | 256500 |
| 2024-10-24 | 21.71 | $14.01 | 223738 |
| 2024-10-23 | 20.87 | $14.07 | 119400 |
| 2024-10-22 | 20.17 | $14.17 | 174100 |
| 2024-10-21 | 19.64 | $14.18 | 246234 |
| 2024-10-18 | 19.07 | $14.29 | 233300 |
| 2024-10-17 | 18.80 | $14.50 | 105548 |
| 2024-10-16 | 19.19 | $14.56 | 106720 |
| 2024-10-15 | 19.60 | $14.54 | 137737 |
| 2024-10-14 | 20.16 | $14.58 | 143818 |
| 2024-10-11 | 21.01 | $14.72 | 206400 |
| 2024-10-10 | 21.98 | $15.00 | 472925 |
| 2024-10-09 | 22.00 | $15.04 | 353900 |
| 2024-10-08 | 22.15 | $14.98 | 127207 |
| 2024-10-07 | 21.27 | $14.90 | 193816 |
| 2024-10-04 | 20.58 | $14.77 | 91200 |
| 2024-10-03 | 20.35 | $14.71 | 65631 |
| 2024-10-02 | 20.12 | $14.71 | 58300 |
| 2024-10-01 | 20.06 | $14.70 | 75635 |
| 2024-09-30 | 19.88 | $14.76 | 118640 |
| 2024-09-27 | 19.45 | $14.79 | 64264 |
| 2024-09-26 | 19.24 | $14.73 | 45032 |
| 2024-09-25 | 19.18 | $14.71 | 85037 |
| 2024-09-24 | 19.11 | $14.80 | 93400 |
| 2024-09-23 | 19.03 | $14.73 | 79100 |
| 2024-09-20 | 19.17 | $14.78 | 76900 |
| 2024-09-19 | 19.16 | $14.72 | 168500 |
| 2024-09-18 | 19.15 | $14.58 | 186123 |
| 2024-09-17 | 19.79 | $14.47 | 121459 |
| 2024-09-16 | 20.80 | $14.52 | 107300 |
| 2024-09-13 | 21.88 | $14.50 | 60200 |
| 2024-09-12 | 22.69 | $14.60 | 145600 |
| 2024-09-11 | 22.96 | $14.68 | 225225 |
| 2024-09-10 | 23.24 | $14.60 | 187000 |
| 2024-09-09 | 23.16 | $14.66 | 76200 |
| 2024-09-06 | 23.15 | $14.55 | 114737 |
| 2024-09-05 | 23.20 | $14.58 | 72517 |
| 2024-09-04 | 23.06 | $14.51 | 92025 |
| 2024-09-03 | 23.21 | $14.42 | 181900 |
| 2024-08-30 | 23.38 | $14.61 | 169535 |
| 2024-08-29 | 22.32 | $14.62 | 137500 |
| 2024-08-28 | 21.28 | $14.47 | 74940 |
| 2024-08-27 | 20.50 | $14.50 | 141300 |
| 2024-08-26 | 19.68 | $14.40 | 50822 |
| 2024-08-23 | 19.10 | $14.38 | 63100 |
| 2024-08-22 | 18.55 | $14.25 | 49600 |
| 2024-08-21 | 18.25 | $14.34 | 79903 |
| 2024-08-20 | 17.93 | $14.23 | 76099 |
| 2024-08-19 | 17.72 | $14.30 | 83400 |
| 2024-08-16 | 17.50 | $14.23 | 77138 |
| 2024-08-15 | 17.29 | $14.24 | 57903 |
| 2024-08-14 | 17.22 | $14.14 | 69605 |
| 2024-08-13 | 17.45 | $14.10 | 67500 |
| 2024-08-12 | 17.78 | $14.07 | 59064 |
| 2024-08-09 | 18.22 | $14.04 | 56810 |
| 2024-08-08 | 18.81 | $14.09 | 141005 |
| 2024-08-07 | 19.25 | $14.03 | 186343 |
| 2024-08-06 | 19.72 | $14.10 | 209939 |
| 2024-08-05 | 20.29 | $13.89 | 144624 |
| 2024-08-02 | 21.33 | $14.17 | 148722 |
| 2024-08-01 | 21.53 | $14.32 | 125600 |
| 2024-07-31 | 21.20 | $14.38 | 144418 |
| 2024-07-30 | 20.57 | $14.19 | 123444 |
| 2024-07-29 | 20.52 | $14.07 | 74300 |
| 2024-07-26 | 20.76 | $14.06 | 52908 |
| 2024-07-25 | 21.18 | $13.96 | 123400 |
| 2024-07-24 | 21.72 | $13.91 | 111230 |
| 2024-07-23 | 21.95 | $14.04 | 112536 |
| 2024-07-22 | 21.72 | $14.03 | 107242 |
| 2024-07-19 | 21.74 | $13.94 | 458149 |
| 2024-07-18 | 22.16 | $13.79 | 169600 |
| 2024-07-17 | 22.37 | $13.94 | 145400 |
| 2024-07-16 | 22.09 | $14.02 | 162600 |
| 2024-07-15 | 20.96 | $14.09 | 142444 |
| 2024-07-12 | 19.93 | $14.01 | 140435 |
| 2024-07-11 | 18.98 | $14.04 | 138900 |
| 2024-07-10 | 17.47 | $14.04 | 140600 |
| 2024-07-09 | 16.21 | $13.89 | 115400 |
| 2024-07-08 | 15.26 | $13.77 | 111846 |
| 2024-07-05 | 14.62 | $13.70 | 78729 |
| 2024-07-03 | 14.42 | $13.66 | 109239 |
| 2024-07-02 | 14.40 | $13.68 | 177330 |
| 2024-07-01 | 14.38 | $13.60 | 194500 |
| 2024-06-28 | 14.23 | $13.70 | 95937 |
| 2024-06-27 | 13.48 | $13.67 | 106000 |
| 2024-06-26 | 12.86 | $13.65 | 112944 |
| 2024-06-25 | 12.24 | $13.52 | 134719 |
| 2024-06-24 | 12.41 | $13.50 | 74800 |
| 2024-06-21 | 12.60 | $13.52 | 83810 |
| 2024-06-20 | 12.67 | $13.59 | 102320 |
| 2024-06-18 | 12.44 | $13.60 | 92524 |
| 2024-06-17 | 12.47 | $13.62 | 148200 |
| 2024-06-14 | 12.38 | $13.59 | 61100 |
| 2024-06-13 | 12.53 | $13.69 | 137242 |
| 2024-06-12 | 11.97 | $13.61 | 68600 |
| 2024-06-11 | 11.66 | $13.56 | 62728 |
| 2024-06-10 | 11.68 | $13.56 | 58447 |
| 2024-06-07 | 11.51 | $13.58 | 55813 |
| 2024-06-06 | 11.37 | $13.54 | 64100 |
| 2024-06-05 | 11.28 | $13.56 | 151445 |
| 2024-06-04 | 11.18 | $13.43 | 135900 |
| 2024-06-03 | 11.40 | $13.45 | 103500 |
| 2024-05-31 | 11.89 | $13.37 | 90818 |
| 2024-05-30 | 12.20 | $13.30 | 110300 |
| 2024-05-29 | 12.16 | $13.17 | 128123 |
| 2024-05-28 | 11.81 | $13.30 | 113602 |
| 2024-05-24 | 12.14 | $13.40 | 104800 |
| 2024-05-23 | 12.64 | $13.39 | 75748 |
| 2024-05-22 | 13.05 | $13.46 | 37300 |
| 2024-05-21 | 13.00 | $13.46 | 163000 |
| 2024-05-20 | 12.95 | $13.48 | 51800 |
| 2024-05-17 | 12.94 | $13.44 | 48541 |
| 2024-05-16 | 12.94 | $13.46 | 71941 |
| 2024-05-15 | 12.94 | $13.52 | 94800 |
| 2024-05-14 | 12.76 | $13.42 | 75417 |
| 2024-05-13 | 13.02 | $13.40 | 48625 |
| 2024-05-10 | 13.45 | $13.38 | 71800 |
| 2024-05-09 | 13.99 | $13.32 | 81248 |
| 2024-05-08 | 14.57 | $13.42 | 119700 |
| 2024-05-07 | 14.76 | $13.44 | 134846 |
| 2024-05-06 | 14.85 | $13.50 | 163019 |
| 2024-05-03 | 14.96 | $13.43 | 104400 |
| 2024-05-02 | 15.34 | $13.30 | 89300 |
| 2024-05-01 | 15.92 | $13.31 | 163300 |
| 2024-04-30 | 16.70 | $13.31 | 110325 |
| 2024-04-29 | 17.43 | $13.34 | 65706 |
| 2024-04-26 | 18.32 | $13.32 | 89101 |
| 2024-04-25 | 19.26 | $13.21 | 199519 |
| 2024-04-24 | 19.94 | $13.30 | 202434 |
| 2024-04-23 | 20.96 | $13.34 | 115046 |
| 2024-04-22 | 21.67 | $13.39 | 95203 |
| 2024-04-19 | 22.70 | $13.32 | 142941 |
| 2024-04-18 | 23.85 | $13.24 | 150600 |
| 2024-04-17 | 24.68 | $13.12 | 138200 |
| 2024-04-16 | 25.03 | $12.97 | 148522 |
| 2024-04-15 | 25.04 | $12.95 | 244332 |
| 2024-04-12 | 25.09 | $13.17 | 145227 |
| 2024-04-11 | 25.88 | $13.29 | 86416 |
| 2024-04-10 | 27.12 | $13.39 | 116700 |
| 2024-04-09 | 27.96 | $13.53 | 100100 |
| 2024-04-08 | 28.17 | $13.47 | 87933 |
| 2024-04-05 | 28.69 | $13.40 | 67000 |
| 2024-04-04 | 29.32 | $13.36 | 60309 |
| 2024-04-03 | 29.93 | $13.44 | 77544 |
| 2024-04-02 | 30.57 | $13.48 | 76400 |
| 2024-04-01 | 30.76 | $13.50 | 150200 |
| 2024-03-28 | 30.71 | $13.54 | 108648 |
| 2024-03-27 | 30.71 | $13.50 | 133500 |
| 2024-03-26 | 30.72 | $13.47 | 144329 |
| 2024-03-25 | 30.92 | $13.37 | 124100 |
| 2024-03-22 | 31.49 | $13.35 | 126800 |
| 2024-03-21 | 32.12 | $13.30 | 133233 |
| 2024-03-20 | 32.93 | $13.24 | 131800 |
| 2024-03-19 | 34.23 | $13.16 | 136416 |
| 2024-03-18 | 35.67 | $13.18 | 117848 |
| 2024-03-15 | 36.95 | $13.18 | 65900 |
| 2024-03-14 | 38.20 | $13.21 | 107602 |
| 2024-03-13 | 39.46 | $13.45 | 138811 |
| 2024-03-12 | 39.38 | $13.50 | 138829 |
| 2024-03-11 | 39.02 | $13.52 | 117905 |
| 2024-03-08 | 38.74 | $13.41 | 82200 |
| 2024-03-07 | 38.58 | $13.43 | 98500 |
| 2024-03-06 | 38.55 | $13.31 | 141516 |
| 2024-03-05 | 38.51 | $13.38 | 155300 |
| 2024-03-04 | 37.97 | $13.55 | 133200 |
| 2024-03-01 | 36.69 | $13.48 | 153900 |
| 2024-02-29 | 35.39 | $13.39 | 187200 |
| 2024-02-28 | 34.22 | $13.26 | 118036 |
| 2024-02-27 | 33.34 | $13.15 | 101413 |
| 2024-02-26 | 32.71 | $12.98 | 99900 |
| 2024-02-23 | 32.45 | $12.95 | 102605 |
| 2024-02-22 | 32.45 | $12.84 | 184139 |
| 2024-02-21 | 32.49 | $12.85 | 142300 |
| 2024-02-20 | 32.97 | $12.84 | 97400 |
| 2024-02-16 | 33.39 | $12.87 | 126000 |
| 2024-02-15 | 33.84 | $12.87 | 166942 |
| 2024-02-14 | 34.36 | $12.90 | 140112 |
| 2024-02-13 | 34.48 | $12.82 | 100624 |
| 2024-02-12 | 34.97 | $12.85 | 164806 |
| 2024-02-09 | 35.19 | $12.87 | 124300 |
| 2024-02-08 | 35.27 | $12.89 | 99407 |
| 2024-02-07 | 35.21 | $12.89 | 148900 |
| 2024-02-06 | 35.19 | $12.88 | 145500 |
| 2024-02-05 | 35.19 | $12.85 | 115700 |
| 2024-02-02 | 35.12 | $12.93 | 137341 |
| 2024-02-01 | 34.51 | $12.97 | 167000 |
| 2024-01-31 | 33.89 | $12.93 | 224837 |
| 2024-01-30 | 33.32 | $12.98 | 135600 |
| 2024-01-29 | 32.71 | $12.93 | 173300 |
| 2024-01-26 | 32.27 | $12.78 | 118300 |
| 2024-01-25 | 32.24 | $12.65 | 76200 |
| 2024-01-24 | 32.62 | $12.56 | 219700 |
| 2024-01-23 | 33.25 | $12.57 | 130500 |
| 2024-01-22 | 33.96 | $12.51 | 150700 |
| 2024-01-19 | 35.04 | $12.40 | 173941 |
| 2024-01-18 | 36.17 | $12.51 | 156948 |
| 2024-01-17 | 36.85 | $12.48 | 136824 |
| 2024-01-16 | 37.56 | $12.56 | 197737 |
| 2024-01-12 | 38.26 | $12.66 | 110525 |
| 2024-01-11 | 38.00 | $12.73 | 140413 |
| 2024-01-10 | 37.87 | $12.84 | 169100 |
| 2024-01-09 | 36.49 | $12.86 | 180000 |
| 2024-01-08 | 35.11 | $12.73 | 138314 |
| 2024-01-05 | 33.93 | $12.70 | 101300 |
| 2024-01-04 | 32.74 | $12.66 | 142000 |
| 2024-01-03 | 31.63 | $12.63 | 103400 |
| 2024-01-02 | 30.47 | $12.68 | 149832 |
| 2023-12-29 | 29.40 | $12.57 | 120400 |
| 2023-12-28 | 28.53 | $12.51 | 114141 |
| 2023-12-27 | 27.83 | $12.57 | 189034 |
| 2023-12-26 | 26.93 | $12.51 | 138300 |
| 2023-12-22 | 26.05 | $12.50 | 103525 |
| 2023-12-21 | 25.13 | $12.50 | 161700 |
| 2023-12-20 | 24.46 | $12.32 | 153000 |
| 2023-12-19 | 23.97 | $12.42 | 164446 |
| 2023-12-18 | 22.92 | $12.41 | 103142 |
| 2023-12-15 | 21.91 | $12.40 | 147116 |
| 2023-12-14 | 20.84 | $12.41 | 137300 |
| 2023-12-13 | 19.84 | $12.38 | 161100 |
| 2023-12-12 | 18.95 | $12.28 | 100737 |
| 2023-12-11 | 18.35 | $12.26 | 102470 |
| 2023-12-08 | 17.73 | $12.29 | 150100 |
| 2023-12-07 | 17.10 | $12.28 | 103700 |
| 2023-12-06 | 16.58 | $12.20 | 173400 |
| 2023-12-05 | 16.15 | $12.13 | 122715 |
| 2023-12-04 | 15.90 | $12.14 | 175500 |
| 2023-12-01 | 15.64 | $12.09 | 225300 |
| 2023-11-30 | 15.37 | $12.08 | 156972 |
| 2023-11-29 | 15.40 | $12.00 | 183600 |
| 2023-11-28 | 15.29 | $12.06 | 113203 |
| 2023-11-27 | 15.27 | $11.96 | 160000 |
| 2023-11-24 | 15.62 | $12.00 | 68336 |
| 2023-11-22 | 15.99 | $11.88 | 168900 |
| 2023-11-21 | 16.52 | $11.91 | 87900 |
| 2023-11-20 | 16.96 | $11.91 | 131632 |
| 2023-11-17 | 17.52 | $11.89 | 128100 |
| 2023-11-16 | 18.08 | $11.88 | 101100 |
| 2023-11-15 | 18.73 | $11.83 | 165237 |
| 2023-11-14 | 19.41 | $11.79 | 390410 |
| 2023-11-13 | 20.26 | $11.63 | 56824 |
| 2023-11-10 | 20.79 | $11.64 | 65300 |
| 2023-11-09 | 21.44 | $11.65 | 105600 |
| 2023-11-08 | 22.19 | $11.84 | 150500 |
| 2023-11-07 | 23.16 | $11.83 | 186300 |
| 2023-11-06 | 24.31 | $11.69 | 215000 |
| 2023-11-03 | 25.32 | $11.69 | 168700 |
| 2023-11-02 | 26.54 | $11.57 | 164241 |
| 2023-11-01 | 27.36 | $11.48 | 129200 |
| 2023-10-31 | 27.58 | $11.35 | 173700 |
| 2023-10-30 | 27.45 | $11.32 | 122700 |
| 2023-10-27 | 26.92 | $11.22 | 65300 |
| 2023-10-26 | 26.07 | $11.19 | 78934 |
| 2023-10-25 | 25.18 | $11.19 | 175100 |
| 2023-10-24 | 24.19 | $11.23 | 136336 |
| 2023-10-23 | 23.23 | $11.20 | 160429 |
| 2023-10-20 | 21.91 | $11.23 | 132347 |
| 2023-10-19 | 20.80 | $11.25 | 156342 |
| 2023-10-18 | 19.70 | $11.39 | 260103 |
| 2023-10-17 | 18.76 | $11.48 | 240000 |
| 2023-10-16 | 18.00 | $11.59 | 202948 |
| 2023-10-13 | 17.46 | $11.81 | 97300 |
| 2023-10-12 | 17.51 | $11.85 | 94300 |
| 2023-10-11 | 17.64 | $12.07 | 129445 |
| 2023-10-10 | 18.45 | $12.04 | 118108 |
| 2023-10-09 | 19.22 | $11.94 | 158044 |
| 2023-10-06 | 19.44 | $11.80 | 179712 |
| 2023-10-05 | 18.92 | $11.71 | 128913 |
| 2023-10-04 | 18.65 | $11.80 | 127911 |
| 2023-10-03 | 18.21 | $11.77 | 107300 |
| 2023-10-02 | 17.96 | $11.83 | 137524 |
| 2023-09-29 | 17.95 | $11.96 | 106800 |
| 2023-09-28 | 18.38 | $11.82 | 136945 |
| 2023-09-27 | 18.14 | $11.76 | 175906 |
| 2023-09-26 | 17.88 | $11.87 | 129516 |
| 2023-09-25 | 17.98 | $12.09 | 82036 |
| 2023-09-22 | 18.83 | $12.11 | 92403 |
| 2023-09-21 | 19.60 | $12.05 | 96619 |
| 2023-09-20 | 20.42 | $12.14 | 130100 |
| 2023-09-19 | 20.65 | $12.14 | 83864 |
| 2023-09-18 | 21.28 | $12.14 | 66844 |
| 2023-09-15 | 21.93 | $12.11 | 123500 |
| 2023-09-14 | 22.77 | $12.11 | 178339 |
| 2023-09-13 | 23.54 | $12.07 | 168400 |
| 2023-09-12 | 24.54 | $12.06 | 93327 |
| 2023-09-11 | 25.27 | $12.07 | 129123 |
| 2023-09-08 | 25.99 | $12.09 | 243200 |
| 2023-09-07 | 26.74 | $12.16 | 116734 |
| 2023-09-06 | 27.18 | $12.34 | 138316 |
| 2023-09-05 | 26.68 | $12.34 | 106530 |
| 2023-09-01 | 25.88 | $12.34 | 150543 |
| 2023-08-31 | 25.07 | $12.45 | 335910 |
| 2023-08-30 | 24.21 | $12.31 | 176300 |
| 2023-08-29 | 23.55 | $12.27 | 333317 |
| 2023-08-28 | 23.01 | $12.06 | 77048 |
| 2023-08-25 | 23.35 | $11.96 | 50600 |
| 2023-08-24 | 24.00 | $11.88 | 105500 |
| 2023-08-23 | 24.67 | $11.96 | 107600 |
| 2023-08-22 | 24.96 | $11.90 | 60632 |
| 2023-08-21 | 25.40 | $11.88 | 46500 |
| 2023-08-18 | 26.17 | $11.86 | 100100 |
| 2023-08-17 | 27.03 | $11.80 | 143500 |
| 2023-08-16 | 27.93 | $11.93 | 116315 |
| 2023-08-15 | 27.93 | $12.01 | 79200 |
| 2023-08-14 | 27.79 | $12.06 | 60013 |
| 2023-08-11 | 26.91 | $12.10 | 100800 |
| 2023-08-10 | 25.99 | $12.03 | 110500 |
| 2023-08-09 | 25.08 | $12.17 | 285724 |
| 2023-08-08 | 23.98 | $12.10 | 103232 |
| 2023-08-07 | 23.13 | $12.08 | 163600 |
| 2023-08-04 | 22.26 | $11.86 | 83133 |
| 2023-08-03 | 22.14 | $11.78 | 146812 |
| 2023-08-02 | 22.05 | $11.89 | 105980 |
| 2023-08-01 | 21.21 | $12.02 | 105872 |
| 2023-07-31 | 20.17 | $11.99 | 143600 |
| 2023-07-28 | 19.28 | $11.90 | 128019 |
| 2023-07-27 | 18.74 | $11.79 | 187700 |
| 2023-07-26 | 18.17 | $11.79 | 75238 |
| 2023-07-25 | 17.84 | $11.78 | 151300 |
| 2023-07-24 | 17.33 | $11.76 | 92000 |
| 2023-07-21 | 16.97 | $11.75 | 112800 |
| 2023-07-20 | 16.59 | $11.76 | 183100 |
| 2023-07-19 | 16.40 | $11.69 | 139745 |
| 2023-07-18 | 16.20 | $11.71 | 119037 |
| 2023-07-17 | 16.25 | $11.72 | 97348 |
| 2023-07-14 | 16.30 | $11.66 | 106500 |
| 2023-07-13 | 16.47 | $11.75 | 90243 |
| 2023-07-12 | 16.14 | $11.87 | 292543 |
| 2023-07-11 | 15.79 | $11.76 | 158947 |
| 2023-07-10 | 15.94 | $11.70 | 235901 |
| 2023-07-07 | 16.23 | $11.62 | 220739 |
| 2023-07-06 | 16.59 | $11.66 | 154632 |
| 2023-07-05 | 16.80 | $11.70 | 184300 |
| 2023-07-03 | 16.76 | $11.69 | 117100 |
| 2023-06-30 | 16.76 | $11.61 | 151200 |
| 2023-06-29 | 17.02 | $11.51 | 360200 |
| 2023-06-28 | 17.29 | $11.67 | 118136 |
| 2023-06-27 | 16.80 | $11.65 | 183700 |
| 2023-06-26 | 16.28 | $11.64 | 151300 |
| 2023-06-23 | 15.63 | $11.68 | 77700 |
| 2023-06-22 | 15.12 | $11.64 | 95900 |
| 2023-06-21 | 14.59 | $11.65 | 89600 |
| 2023-06-20 | 14.05 | $11.61 | 180100 |
| 2023-06-16 | 13.49 | $11.72 | 101600 |
| 2023-06-15 | 12.23 | $11.66 | 157929 |
| 2023-06-14 | 11.12 | $11.58 | 165800 |
| 2023-06-13 | 10.11 | $11.45 | 156918 |
| 2023-06-12 | 9.54 | $11.27 | 111329 |
| 2023-06-09 | 9.55 | $11.19 | 112100 |
| 2023-06-08 | 9.81 | $11.21 | 90600 |
| 2023-06-07 | 9.89 | $11.34 | 197300 |
| 2023-06-06 | 9.48 | $11.28 | 106719 |
| 2023-06-05 | 9.31 | $11.22 | 96113 |
| 2023-06-02 | 9.34 | $11.24 | 106037 |
| 2023-06-01 | 9.22 | $11.18 | 196100 |
| 2023-05-31 | 9.10 | $11.19 | 106000 |
| 2023-05-30 | 9.20 | $11.14 | 93400 |
| 2023-05-26 | 9.66 | $11.07 | 73607 |
| 2023-05-25 | 9.84 | $11.00 | 101100 |
| 2023-05-24 | 10.03 | $10.93 | 65144 |
| 2023-05-23 | 10.42 | $10.97 | 85940 |
| 2023-05-22 | 10.86 | $11.03 | 67506 |
| 2023-05-19 | 11.34 | $10.94 | 53920 |
| 2023-05-18 | 11.60 | $10.92 | 98800 |
| 2023-05-17 | 11.61 | $10.90 | 79700 |
| 2023-05-16 | 11.59 | $10.81 | 87800 |
| 2023-05-15 | 11.56 | $10.92 | 61048 |
| 2023-05-12 | 11.78 | $10.88 | 136200 |
| 2023-05-11 | 12.02 | $11.01 | 159102 |
| 2023-05-10 | 12.61 | $11.23 | 102410 |
| 2023-05-09 | 12.34 | $11.24 | 82700 |
| 2023-05-08 | 12.40 | $11.16 | 69417 |
| 2023-05-05 | 12.49 | $11.16 | 65500 |
| 2023-05-04 | 12.50 | $11.08 | 52300 |
| 2023-05-03 | 12.72 | $11.10 | 85711 |
| 2023-05-02 | 12.74 | $11.17 | 105800 |
| 2023-05-01 | 12.77 | $11.18 | 132550 |
| 2023-04-28 | 12.64 | $11.14 | 73500 |
| 2023-04-27 | 12.57 | $11.07 | 79404 |
| 2023-04-26 | 12.80 | $10.98 | 79007 |
| 2023-04-25 | 13.04 | $11.07 | 92832 |
| 2023-04-24 | 13.03 | $11.14 | 56800 |
| 2023-04-21 | 12.84 | $11.10 | 90800 |
| 2023-04-20 | 12.85 | $11.04 | 110000 |
| 2023-04-19 | 12.88 | $11.02 | 69717 |
| 2023-04-18 | 12.98 | $11.01 | 74100 |
| 2023-04-17 | 13.04 | $11.00 | 62720 |
| 2023-04-14 | 13.38 | $10.95 | 41400 |
| 2023-04-13 | 13.70 | $11.00 | 97800 |
| 2023-04-12 | 14.05 | $11.14 | 82742 |
| 2023-04-11 | 13.96 | $11.04 | 70700 |
| 2023-04-10 | 14.46 | $10.93 | 70800 |
| 2023-04-06 | 15.15 | $10.76 | 191400 |
| 2023-04-05 | 15.77 | $10.77 | 220129 |
| 2023-04-04 | 16.39 | $10.90 | 200500 |
| 2023-04-03 | 17.19 | $11.06 | 300900 |
| 2023-03-31 | 17.56 | $10.98 | 132100 |
| 2023-03-30 | 18.16 | $10.89 | 107500 |
| 2023-03-29 | 19.03 | $10.76 | 112900 |
| 2023-03-28 | 19.53 | $10.59 | 71709 |
| 2023-03-27 | 19.57 | $10.52 | 82800 |
| 2023-03-24 | 19.45 | $10.44 | 121200 |
| 2023-03-23 | 19.32 | $10.65 | 135121 |
| 2023-03-22 | 19.58 | $10.56 | 199626 |
| 2023-03-21 | 19.77 | $10.59 | 238607 |
| 2023-03-20 | 19.67 | $10.37 | 136113 |
| 2023-03-17 | 19.18 | $10.36 | 155429 |
| 2023-03-16 | 18.71 | $10.67 | 377408 |
| 2023-03-15 | 18.20 | $10.36 | 577504 |
| 2023-03-14 | 17.18 | $10.55 | 212646 |
| 2023-03-13 | 16.33 | $10.47 | 530829 |
| 2023-03-10 | 15.27 | $10.71 | 502856 |
| 2023-03-09 | 14.82 | $11.02 | 217524 |
| 2023-03-08 | 14.93 | $11.31 | 182642 |
| 2023-03-07 | 15.43 | $11.29 | 174500 |
| 2023-03-06 | 16.02 | $11.32 | 593706 |
| 2023-03-03 | 16.65 | $11.32 | 122900 |
| 2023-03-02 | 17.30 | $11.28 | 333700 |
| 2023-03-01 | 18.18 | $11.22 | 1.0M |
| 2023-02-28 | 19.10 | $11.46 | 438810 |
| 2023-02-27 | 19.68 | $11.52 | 299609 |
| 2023-02-24 | 19.94 | $11.46 | 347500 |
| 2023-02-23 | 20.21 | $11.69 | 256000 |
| 2023-02-22 | 20.05 | $11.60 | 292200 |
| 2023-02-21 | 20.11 | $11.55 | 351900 |
| 2023-02-17 | 20.18 | $11.50 | 115900 |
| 2023-02-16 | 20.57 | $11.41 | 484334 |
| 2023-02-15 | 21.02 | $11.40 | 315900 |
| 2023-02-14 | 21.70 | $11.37 | 252600 |
| 2023-02-13 | 22.40 | $11.50 | 191711 |
| 2023-02-10 | 22.94 | $11.42 | 262549 |
| 2023-02-09 | 23.60 | $11.59 | 147300 |
| 2023-02-08 | 23.83 | $11.65 | 164400 |
| 2023-02-07 | 23.87 | $11.80 | 232800 |
| 2023-02-06 | 23.56 | $11.84 | 119500 |
| 2023-02-03 | 22.99 | $11.96 | 155067 |
| 2023-02-02 | 22.14 | $12.09 | 232815 |
| 2023-02-01 | 21.25 | $12.01 | 413110 |
| 2023-01-31 | 20.42 | $11.84 | 182147 |
| 2023-01-30 | 19.69 | $11.57 | 227416 |
| 2023-01-27 | 19.45 | $11.50 | 170026 |
| 2023-01-26 | 19.19 | $11.61 | 319100 |
| 2023-01-25 | 18.85 | $11.59 | 341654 |
| 2023-01-24 | 18.48 | $11.57 | 315100 |
| 2023-01-23 | 18.09 | $11.48 | 242500 |
| 2023-01-20 | 18.39 | $11.31 | 595122 |
| 2023-01-19 | 18.92 | $11.70 | 496228 |
| 2023-01-18 | 18.02 | $11.91 | 317640 |
| 2023-01-17 | 16.18 | $11.92 | 392500 |
| 2023-01-13 | 14.85 | $11.81 | 875416 |
| 2023-01-12 | 13.75 | $11.68 | 65000 |
| 2023-01-11 | 12.96 | $11.64 | 83040 |
| 2023-01-10 | 12.00 | $11.52 | 95101 |
| 2023-01-09 | 11.31 | $11.48 | 100231 |
| 2023-01-06 | 10.64 | $11.32 | 120000 |
| 2023-01-05 | 10.25 | $11.03 | 118230 |
| 2023-01-04 | 10.61 | $11.11 | 64220 |
| 2023-01-03 | 11.08 | $11.00 | 92736 |
| 2022-12-30 | 11.27 | $11.01 | 192201 |
| 2022-12-29 | 11.16 | $10.93 | 130500 |
| 2022-12-28 | 11.19 | $10.89 | 127220 |
| 2022-12-27 | 11.22 | $10.91 | 149012 |
| 2022-12-23 | 11.31 | $11.12 | 48027 |
| 2022-12-22 | 11.61 | $11.04 | 125400 |
| 2022-12-21 | 11.89 | $11.12 | 98300 |
| 2022-12-20 | 12.48 | $11.15 | 150213 |
| 2022-12-19 | 12.93 | $10.98 | 59228 |
| 2022-12-16 | 13.07 | $11.04 | 75000 |
| 2022-12-15 | 13.29 | $11.16 | 107049 |
| 2022-12-14 | 13.95 | $11.24 | 102200 |
| 2022-12-13 | 14.36 | $11.32 | 94100 |
| 2022-12-12 | 14.60 | $11.16 | 136700 |
| 2022-12-09 | 15.27 | $11.24 | 48700 |
| 2022-12-08 | 15.88 | $11.47 | 130200 |
| 2022-12-07 | 15.81 | $11.54 | 173316 |
| 2022-12-06 | 15.74 | $11.42 | 51500 |
| 2022-12-05 | 16.09 | $11.50 | 46527 |
| 2022-12-02 | 16.29 | $11.52 | 52400 |
| 2022-12-01 | 16.46 | $11.51 | 87400 |
| 2022-11-30 | 16.39 | $11.57 | 150300 |
| 2022-11-29 | 16.49 | $11.39 | 81915 |
| 2022-11-28 | 17.09 | $11.46 | 64800 |
| 2022-11-25 | 17.53 | $11.51 | 28400 |
| 2022-11-23 | 17.61 | $11.46 | 59135 |
| 2022-11-22 | 17.85 | $11.47 | 77021 |
| 2022-11-21 | 18.11 | $11.43 | 62700 |
| 2022-11-18 | 18.44 | $11.45 | 45900 |
| 2022-11-17 | 18.72 | $11.43 | 36204 |
| 2022-11-16 | 19.15 | $11.50 | 56900 |
| 2022-11-15 | 19.60 | $11.42 | 49602 |
| 2022-11-14 | 20.39 | $11.25 | 55100 |
| 2022-11-11 | 21.33 | $11.35 | 141800 |
| 2022-11-10 | 22.01 | $11.34 | 51129 |
| 2022-11-09 | 22.97 | $11.07 | 49716 |
| 2022-11-08 | 23.75 | $11.24 | 104634 |
| 2022-11-07 | 24.93 | $11.17 | 75100 |
| 2022-11-04 | 25.73 | $11.08 | 75400 |
| 2022-11-03 | 26.23 | $10.98 | 89200 |
| 2022-11-02 | 26.64 | $11.09 | 108026 |
| 2022-11-01 | 27.35 | $11.18 | 121800 |
| 2022-10-31 | 28.23 | $11.08 | 154147 |
| 2022-10-28 | 28.76 | $11.00 | 139425 |
| 2022-10-27 | 29.20 | $10.96 | 40300 |
| 2022-10-26 | 29.62 | $10.96 | 64025 |
| 2022-10-25 | 30.07 | $10.94 | 67229 |
| 2022-10-24 | 30.22 | $10.79 | 54635 |
| 2022-10-21 | 29.88 | $10.84 | 91600 |
| 2022-10-20 | 29.53 | $10.77 | 60900 |
| 2022-10-19 | 29.15 | $10.83 | 47600 |
| 2022-10-18 | 28.86 | $10.95 | 93739 |
| 2022-10-17 | 28.55 | $10.79 | 94611 |
| 2022-10-14 | 27.68 | $10.65 | 153700 |
| 2022-10-13 | 26.75 | $10.82 | 113237 |
| 2022-10-12 | 25.97 | $11.07 | 82100 |
| 2022-10-11 | 25.55 | $11.24 | 73318 |
| 2022-10-10 | 25.42 | $11.22 | 64042 |
| 2022-10-07 | 25.29 | $11.39 | 66928 |
| 2022-10-06 | 25.48 | $11.59 | 40500 |
| 2022-10-05 | 26.06 | $11.61 | 58600 |
| 2022-10-04 | 26.68 | $11.72 | 54148 |
| 2022-10-03 | 27.33 | $11.48 | 98200 |
| 2022-09-30 | 27.31 | $11.44 | 95100 |
| 2022-09-29 | 27.26 | $11.40 | 177036 |
| 2022-09-28 | 27.31 | $11.70 | 129820 |
| 2022-09-27 | 27.36 | $11.19 | 64235 |
| 2022-09-26 | 25.94 | $11.19 | 106540 |
| 2022-09-23 | 24.46 | $11.45 | 70949 |
| 2022-09-22 | 23.22 | $11.70 | 58715 |
| 2022-09-21 | 22.37 | $11.77 | 56600 |
| 2022-09-20 | 21.62 | $11.76 | 24000 |
| 2022-09-19 | 20.84 | $11.94 | 63820 |
| 2022-09-16 | 20.31 | $12.09 | 173200 |
| 2022-09-15 | 19.75 | $11.99 | 28200 |
| 2022-09-14 | 19.48 | $12.13 | 44100 |
| 2022-09-13 | 19.48 | $12.08 | 58800 |
| 2022-09-12 | 19.49 | $12.31 | 47900 |
| 2022-09-09 | 20.14 | $12.42 | 169209 |
| 2022-09-08 | 20.83 | $12.19 | 38136 |
| 2022-09-07 | 20.35 | $12.20 | 46427 |
| 2022-09-06 | 20.13 | $12.17 | 46073 |
| 2022-09-02 | 20.00 | $12.24 | 52800 |
| 2022-09-01 | 20.13 | $12.23 | 70605 |
| 2022-08-31 | 20.03 | $12.35 | 131600 |
| 2022-08-30 | 20.41 | $12.46 | 68700 |
| 2022-08-29 | 21.17 | $12.63 | 47100 |
| 2022-08-26 | 22.26 | $12.61 | 17306 |
| 2022-08-25 | 23.23 | $12.78 | 31839 |
| 2022-08-24 | 23.72 | $12.73 | 26100 |
| 2022-08-23 | 24.40 | $12.66 | 56926 |
| 2022-08-22 | 25.36 | $12.64 | 55820 |
| 2022-08-19 | 26.33 | $12.80 | 98200 |
| 2022-08-18 | 26.91 | $12.87 | 38400 |
| 2022-08-17 | 26.82 | $12.88 | 97518 |
| 2022-08-16 | 26.72 | $12.94 | 40200 |
| 2022-08-15 | 26.28 | $12.92 | 70100 |
| 2022-08-12 | 25.84 | $12.87 | 73200 |
| 2022-08-11 | 25.37 | $12.84 | 76600 |
| 2022-08-10 | 24.88 | $12.87 | 83126 |
| 2022-08-09 | 24.43 | $12.67 | 71010 |
| 2022-08-08 | 24.51 | $12.60 | 61147 |
| 2022-08-05 | 24.62 | $12.56 | 88320 |
| 2022-08-04 | 24.95 | $12.57 | 90700 |
| 2022-08-03 | 25.10 | $12.52 | 45300 |
| 2022-08-02 | 25.54 | $12.34 | 69408 |
| 2022-08-01 | 26.54 | $12.29 | 193400 |
| 2022-07-29 | 27.65 | $12.22 | 157600 |
| 2022-07-28 | 28.95 | $12.15 | 108745 |
| 2022-07-27 | 30.47 | $12.15 | 103303 |
| 2022-07-26 | 31.98 | $12.02 | 89500 |
| 2022-07-25 | 33.27 | $12.12 | 61000 |
| 2022-07-22 | 34.90 | $12.02 | 121332 |
| 2022-07-21 | 36.62 | $12.03 | 87000 |
| 2022-07-20 | 38.05 | $11.80 | 113937 |
| 2022-07-19 | 38.80 | $11.69 | 63646 |
| 2022-07-18 | 39.14 | $11.50 | 86900 |
| 2022-07-15 | 39.41 | $11.62 | 58313 |
| 2022-07-14 | 39.86 | $11.61 | 56836 |
| 2022-07-13 | 39.82 | $11.71 | 66135 |
| 2022-07-12 | 40.02 | $11.73 | 112500 |
| 2022-07-11 | 40.34 | $11.65 | 100941 |
| 2022-07-08 | 40.54 | $11.74 | 70015 |
| 2022-07-07 | 40.80 | $11.79 | 143200 |
| 2022-07-06 | 41.14 | $11.66 | 82700 |
| 2022-07-05 | 41.07 | $11.63 | 96700 |
| 2022-07-01 | 41.00 | $11.73 | 119502 |
| 2022-06-30 | 40.93 | $11.64 | 115417 |
| 2022-06-29 | 40.60 | $11.57 | 297408 |
| 2022-06-28 | 40.29 | $11.78 | 67418 |
| 2022-06-27 | 40.36 | $11.79 | 60200 |
| 2022-06-24 | 40.17 | $11.77 | 110539 |
| 2022-06-23 | 39.96 | $11.73 | 45600 |
| 2022-06-22 | 39.26 | $11.70 | 61000 |
| 2022-06-21 | 38.49 | $11.74 | 102200 |
| 2022-06-17 | 37.78 | $11.68 | 76471 |
| 2022-06-16 | 36.93 | $11.69 | 155912 |
| 2022-06-15 | 36.11 | $11.99 | 82600 |
| 2022-06-14 | 35.48 | $11.89 | 128900 |
| 2022-06-13 | 34.75 | $11.87 | 324930 |
| 2022-06-10 | 34.01 | $12.49 | 89323 |
| 2022-06-09 | 34.22 | $12.71 | 60900 |
| 2022-06-08 | 34.90 | $12.95 | 56700 |
| 2022-06-07 | 36.30 | $13.07 | 71000 |
| 2022-06-06 | 37.76 | $12.96 | 40100 |
| 2022-06-03 | 39.20 | $12.97 | 92127 |
| 2022-06-02 | 40.59 | $13.04 | 61512 |
| 2022-06-01 | 42.20 | $12.96 | 49832 |
| 2022-05-31 | 43.63 | $12.97 | 85819 |
| 2022-05-27 | 45.14 | $13.00 | 101300 |
| 2022-05-26 | 46.60 | $12.67 | 154335 |
| 2022-05-25 | 46.96 | $12.46 | 137425 |
| 2022-05-24 | 46.66 | $12.38 | 100300 |
| 2022-05-23 | 45.89 | $12.43 | 54800 |
| 2022-05-20 | 45.11 | $12.35 | 58733 |
| 2022-05-19 | 44.28 | $12.43 | 74300 |
| 2022-05-18 | 43.42 | $12.45 | 68022 |
| 2022-05-17 | 42.58 | $12.55 | 89200 |
| 2022-05-16 | 41.75 | $12.43 | 64410 |
| 2022-05-13 | 40.59 | $12.46 | 108219 |
| 2022-05-12 | 39.36 | $12.49 | 162700 |
| 2022-05-11 | 38.11 | $12.78 | 99004 |
| 2022-05-10 | 37.09 | $12.91 | 76807 |
| 2022-05-09 | 36.13 | $12.90 | 113635 |
| 2022-05-06 | 35.15 | $13.22 | 61000 |
| 2022-05-05 | 34.53 | $13.29 | 75200 |
| 2022-05-04 | 34.01 | $13.66 | 91009 |
| 2022-05-03 | 33.67 | $13.48 | 74526 |
| 2022-05-02 | 32.90 | $13.48 | 60800 |
| 2022-04-29 | 32.09 | $13.58 | 68205 |
| 2022-04-28 | 31.42 | $13.77 | 21840 |
| 2022-04-27 | 30.88 | $13.69 | 76000 |
| 2022-04-26 | 30.31 | $13.74 | 42300 |
| 2022-04-25 | 29.93 | $13.86 | 45500 |
| 2022-04-22 | 29.66 | $13.88 | 65600 |
| 2022-04-21 | 29.46 | $13.98 | 75000 |
| 2022-04-20 | 29.40 | $14.03 | 64042 |
| 2022-04-19 | 29.27 | $13.93 | 156700 |
| 2022-04-18 | 29.14 | $14.09 | 78300 |
| 2022-04-14 | 29.28 | $14.28 | 76200 |
| 2022-04-13 | 29.78 | $14.47 | 100444 |
| 2022-04-12 | 30.58 | $14.37 | 45018 |
| 2022-04-11 | 31.42 | $14.28 | 68409 |
| 2022-04-08 | 32.11 | $14.43 | 55342 |
| 2022-04-07 | 33.15 | $14.54 | 23400 |
| 2022-04-06 | 34.25 | $14.50 | 39300 |
| 2022-04-05 | 35.49 | $14.63 | 63945 |
| 2022-04-04 | 37.07 | $14.76 | 78400 |
| 2022-04-01 | 38.74 | $14.59 | 55100 |
| 2022-03-31 | 40.05 | $14.43 | 67300 |
| 2022-03-30 | 41.06 | $14.29 | 93200 |
| 2022-03-29 | 41.86 | $14.33 | 215100 |
| 2022-03-28 | 42.64 | $14.02 | 101305 |
| 2022-03-25 | 42.59 | $13.92 | 83100 |
| 2022-03-24 | 42.53 | $14.13 | 54800 |
| 2022-03-23 | 42.65 | $14.13 | 36401 |
| 2022-03-22 | 42.81 | $14.17 | 124428 |
| 2022-03-21 | 43.03 | $14.22 | 63300 |
| 2022-03-18 | 43.32 | $14.38 | 63100 |
| 2022-03-17 | 43.73 | $14.33 | 90400 |
| 2022-03-16 | 44.17 | $14.04 | 125123 |
| 2022-03-15 | 43.74 | $13.79 | 86600 |
| 2022-03-14 | 42.57 | $13.69 | 201800 |
| 2022-03-11 | 41.33 | $14.20 | 57006 |
| 2022-03-10 | 40.46 | $14.41 | 39300 |
| 2022-03-09 | 39.75 | $14.68 | 38723 |
| 2022-03-08 | 39.23 | $14.60 | 44000 |
| 2022-03-07 | 38.69 | $14.69 | 76137 |
| 2022-03-04 | 38.22 | $15.01 | 63200 |
| 2022-03-03 | 38.11 | $15.15 | 31006 |
| 2022-03-02 | 38.22 | $15.15 | 45000 |
| 2022-03-01 | 38.35 | $15.03 | 84100 |
| 2022-02-28 | 38.06 | $15.00 | 74530 |
| 2022-02-25 | 37.56 | $14.90 | 48420 |
| 2022-02-24 | 36.76 | $14.72 | 83600 |
| 2022-02-23 | 35.31 | $14.74 | 61500 |
| 2022-02-22 | 34.18 | $14.81 | 79723 |
| 2022-02-18 | 33.04 | $15.02 | 31915 |
| 2022-02-17 | 32.12 | $15.04 | 54805 |
| 2022-02-16 | 31.19 | $15.11 | 86000 |
| 2022-02-15 | 30.22 | $15.11 | 56437 |
| 2022-02-14 | 29.09 | $15.01 | 86449 |
| 2022-02-11 | 27.90 | $15.19 | 53637 |
| 2022-02-10 | 26.98 | $15.43 | 69700 |
| 2022-02-09 | 26.35 | $15.79 | 44543 |
| 2022-02-08 | 26.32 | $15.74 | 29600 |
| 2022-02-07 | 26.28 | $15.82 | 54000 |
| 2022-02-04 | 26.25 | $15.74 | 31000 |
| 2022-02-03 | 26.06 | $15.78 | 35100 |
| 2022-02-02 | 25.95 | $15.90 | 29800 |
| 2022-02-01 | 26.12 | $16.01 | 42807 |
| 2022-01-31 | 26.17 | $15.82 | 65400 |
| 2022-01-28 | 25.77 | $15.73 | 36139 |
| 2022-01-27 | 25.07 | $15.71 | 38810 |
| 2022-01-26 | 24.52 | $15.69 | 54114 |
| 2022-01-25 | 23.95 | $15.62 | 69300 |
| 2022-01-24 | 23.34 | $15.79 | 165700 |
| 2022-01-21 | 22.75 | $16.10 | 81400 |
| 2022-01-20 | 23.16 | $16.37 | 65300 |
| 2022-01-19 | 24.28 | $16.45 | 63200 |
| 2022-01-18 | 25.18 | $16.47 | 53347 |
| 2022-01-14 | 26.12 | $16.59 | 64700 |
| 2022-01-13 | 26.89 | $16.66 | 46042 |
| 2022-01-12 | 27.15 | $16.86 | 68800 |
| 2022-01-11 | 26.84 | $16.76 | 41700 |
| 2022-01-10 | 26.78 | $16.74 | 65500 |
| 2022-01-07 | 26.71 | $16.77 | 85230 |
| 2022-01-06 | 26.37 | $16.74 | 79200 |
| 2022-01-05 | 26.00 | $16.70 | 104300 |
| 2022-01-04 | 25.39 | $16.82 | 82400 |
| 2022-01-03 | 24.82 | $16.70 | 127139 |
| 2021-12-31 | 24.18 | $16.92 | 289900 |
| 2021-12-30 | 23.51 | $16.47 | 58415 |
| 2021-12-29 | 23.98 | $16.27 | 57800 |
| 2021-12-28 | 24.62 | $16.36 | 69300 |
| 2021-12-27 | 25.28 | $16.29 | 42900 |
| 2021-12-23 | 26.39 | $16.12 | 86132 |
| 2021-12-22 | 27.54 | $15.97 | 67837 |
| 2021-12-21 | 28.26 | $15.89 | 117000 |
| 2021-12-20 | 28.99 | $15.70 | 75800 |
| 2021-12-17 | 28.84 | $15.75 | 41600 |
| 2021-12-16 | 28.87 | $15.82 | 98336 |
| 2021-12-15 | 28.98 | $15.90 | 47600 |
| 2021-12-14 | 29.19 | $15.86 | 67906 |
| 2021-12-13 | 29.12 | $15.91 | 87231 |
| 2021-12-10 | 29.05 | $15.94 | 123119 |
| 2021-12-09 | 29.15 | $16.11 | 37916 |
| 2021-12-08 | 29.55 | $16.28 | 38717 |
| 2021-12-07 | 30.56 | $16.35 | 58000 |
| 2021-12-06 | 31.80 | $16.28 | 38240 |
| 2021-12-03 | 32.37 | $16.10 | 47343 |
| 2021-12-02 | 32.49 | $16.22 | 56000 |
| 2021-12-01 | 32.74 | $16.13 | 82538 |
| 2021-11-30 | 33.00 | $16.24 | 43033 |
| 2021-11-29 | 33.01 | $16.24 | 62700 |
| 2021-11-26 | 32.98 | $16.20 | 33000 |
| 2021-11-24 | 32.95 | $16.33 | 95300 |
| 2021-11-23 | 32.92 | $16.32 | 55500 |
| 2021-11-22 | 34.25 | $16.48 | 89924 |
| 2021-11-19 | 35.67 | $16.55 | 31900 |
| 2021-11-18 | 36.84 | $16.58 | 38503 |
| 2021-11-17 | 37.97 | $16.61 | 34432 |
| 2021-11-16 | 39.13 | $16.68 | 54420 |
| 2021-11-15 | 40.20 | $16.65 | 74200 |
| 2021-11-12 | 41.34 | $16.85 | 31920 |
| 2021-11-11 | 41.42 | $16.91 | 55600 |
| 2021-11-10 | 41.52 | $16.76 | 47600 |
| 2021-11-09 | 41.73 | $16.92 | 84236 |
| 2021-11-08 | 41.35 | $16.90 | 48200 |
| 2021-11-05 | 41.02 | $16.80 | 61000 |
| 2021-11-04 | 40.80 | $16.79 | 42600 |
| 2021-11-03 | 40.70 | $16.78 | 52600 |
| 2021-11-02 | 40.67 | $16.68 | 74816 |
| 2021-11-01 | 40.81 | $16.65 | 50300 |
| 2021-10-29 | 40.97 | $16.67 | 39031 |
| 2021-10-28 | 40.79 | $16.73 | 43243 |
| 2021-10-27 | 40.89 | $16.72 | 45531 |
| 2021-10-26 | 40.99 | $16.57 | 21500 |
| 2021-10-25 | 41.43 | $16.45 | 28512 |
| 2021-10-22 | 41.90 | $16.63 | 55600 |
| 2021-10-21 | 41.92 | $16.57 | 40903 |
| 2021-10-20 | 42.53 | $16.51 | 38111 |
| 2021-10-19 | 43.35 | $16.51 | 18210 |
| 2021-10-18 | 44.31 | $16.44 | 57839 |
| 2021-10-15 | 45.49 | $16.47 | 46428 |
| 2021-10-14 | 46.25 | $16.56 | 31400 |
| 2021-10-13 | 46.76 | $16.55 | 44700 |
| 2021-10-12 | 47.31 | $16.55 | 58700 |
| 2021-10-11 | 47.90 | $16.63 | 69433 |
| 2021-10-08 | 48.47 | $16.58 | 42208 |
| 2021-10-07 | 49.15 | $16.51 | 42500 |
| 2021-10-06 | 49.91 | $16.48 | 35300 |
| 2021-10-05 | 50.84 | $16.45 | 30412 |
| 2021-10-04 | 51.96 | $16.35 | 23300 |
| 2021-10-01 | 53.15 | $16.27 | 52012 |
| 2021-09-30 | 54.40 | $16.38 | 53400 |
| 2021-09-29 | 55.21 | $16.31 | 44228 |
| 2021-09-28 | 56.32 | $16.18 | 78547 |
| 2021-09-27 | 57.67 | $16.27 | 52510 |
| 2021-09-24 | 58.79 | $16.29 | 55806 |
| 2021-09-23 | 59.85 | $16.31 | 43000 |
| 2021-09-22 | 60.83 | $16.33 | 78100 |
| 2021-09-21 | 61.85 | $16.32 | 50436 |
| 2021-09-20 | 63.02 | $16.24 | 64934 |
| 2021-09-17 | 64.24 | $16.43 | 37924 |
| 2021-09-16 | 65.00 | $16.45 | 120438 |
| 2021-09-15 | 65.73 | $16.50 | 57643 |
| 2021-09-14 | 66.15 | $16.53 | 74500 |
| 2021-09-13 | 66.52 | $16.66 | 46000 |
| 2021-09-10 | 66.38 | $16.70 | 59207 |
| 2021-09-09 | 66.24 | $16.61 | 55438 |
| 2021-09-08 | 66.11 | $16.65 | 81500 |
| 2021-09-07 | 65.97 | $16.69 | 55200 |
| 2021-09-03 | 65.93 | $16.60 | 33100 |
| 2021-09-02 | 65.92 | $16.61 | 29800 |
| 2021-09-01 | 65.60 | $16.66 | 46023 |
| 2021-08-31 | 65.27 | $16.61 | 68900 |
| 2021-08-30 | 64.96 | $16.50 | 30500 |
| 2021-08-27 | 64.67 | $16.43 | 43900 |
| 2021-08-26 | 64.41 | $16.32 | 34500 |
| 2021-08-25 | 64.15 | $16.33 | 34813 |
| 2021-08-24 | 63.91 | $16.33 | 34900 |
| 2021-08-23 | 63.65 | $16.29 | 25121 |
| 2021-08-20 | 63.40 | $16.27 | 22600 |
| 2021-08-19 | 63.13 | $16.26 | 54847 |
| 2021-08-18 | 62.85 | $16.39 | 35700 |
| 2021-08-17 | 62.31 | $16.44 | 54633 |
| 2021-08-16 | 61.62 | $16.48 | 39300 |
| 2021-08-13 | 60.91 | $16.41 | 38925 |
| 2021-08-12 | 60.16 | $16.33 | 45900 |
| 2021-08-11 | 59.38 | $16.41 | 40600 |
| 2021-08-10 | 58.38 | $16.44 | 35300 |
| 2021-08-09 | 57.31 | $16.48 | 67700 |
| 2021-08-06 | 56.12 | $16.52 | 27900 |
| 2021-08-05 | 54.83 | $16.45 | 38500 |
| 2021-08-04 | 53.48 | $16.54 | 106849 |
| 2021-08-03 | 52.05 | $16.50 | 51818 |
| 2021-08-02 | 50.55 | $16.27 | 108108 |
| 2021-07-30 | 49.00 | $16.31 | 62846 |
| 2021-07-29 | 47.36 | $16.27 | 58906 |
| 2021-07-28 | 45.62 | $16.26 | 52420 |
| 2021-07-27 | 43.80 | $16.21 | 43415 |
| 2021-07-26 | 41.88 | $16.21 | 88200 |
| 2021-07-23 | 39.83 | $16.27 | 63700 |
| 2021-07-22 | 37.60 | $16.24 | 81400 |
| 2021-07-21 | 35.26 | $16.25 | 43821 |
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