Is Nordea Bank Abp (NRDBY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nordea Bank Abp (NRDBY) research center and poll results.
OTC : NRDBY
Nordea Bank Abp
$19.36 USD
$0.04 (0.21%)
- Volume
- 6.44K
- Average Volume
- 841.22K
- Market Capitalization
- $65.7B
- P/E Ratio
- 12.44
- Dividend Yield
- 5.63%
- Price Target
- Year High
- $20.61
- Year Low
- $14.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.16
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.05
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.77
Average
12.70
Maximum
19.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.05 | $19.36 | 68800 |
| 2026-07-16 | 19.03 | $19.32 | 115603 |
| 2026-07-15 | 19.02 | $19.36 | 197109 |
| 2026-07-14 | 19.01 | $19.25 | 597608 |
| 2026-07-13 | 18.99 | $18.97 | 571000 |
| 2026-07-10 | 18.98 | $19.22 | 1.5M |
| 2026-07-09 | 18.93 | $19.26 | 62600 |
| 2026-07-08 | 18.89 | $19.21 | 232839 |
| 2026-07-07 | 18.85 | $19.46 | 105800 |
| 2026-07-06 | 18.80 | $19.53 | 103800 |
| 2026-07-02 | 18.76 | $19.24 | 284000 |
| 2026-07-01 | 18.73 | $18.72 | 91328 |
| 2026-06-30 | 18.74 | $18.90 | 105900 |
| 2026-06-29 | 18.75 | $18.82 | 1.3M |
| 2026-06-26 | 18.76 | $18.47 | 4.4M |
| 2026-06-25 | 18.80 | $18.43 | 3.0M |
| 2026-06-24 | 18.84 | $18.48 | 3.9M |
| 2026-06-23 | 18.89 | $18.75 | 3.0M |
| 2026-06-22 | 18.90 | $19.23 | 3.1M |
| 2026-06-18 | 18.89 | $18.92 | 2.8M |
| 2026-06-17 | 18.90 | $18.96 | 2.5M |
| 2026-06-16 | 18.86 | $19.14 | 2.3M |
| 2026-06-15 | 18.83 | $19.14 | 2.1M |
| 2026-06-12 | 18.77 | $18.90 | 1.8M |
| 2026-06-11 | 18.73 | $18.83 | 3.1M |
| 2026-06-10 | 18.70 | $18.15 | 3.1M |
| 2026-06-09 | 18.71 | $18.46 | 1.7M |
| 2026-06-08 | 18.70 | $18.44 | 1.6M |
| 2026-06-05 | 18.70 | $18.46 | 877535 |
| 2026-06-04 | 18.69 | $18.81 | 252333 |
| 2026-06-03 | 18.69 | $18.57 | 93720 |
| 2026-06-02 | 18.69 | $18.93 | 89936 |
| 2026-06-01 | 18.66 | $19.05 | 86900 |
| 2026-05-29 | 18.65 | $19.15 | 322937 |
| 2026-05-28 | 18.63 | $19.22 | 358900 |
| 2026-05-27 | 18.59 | $19.25 | 159500 |
| 2026-05-26 | 18.56 | $19.36 | 214809 |
| 2026-05-22 | 18.52 | $19.04 | 178348 |
| 2026-05-21 | 18.49 | $19.10 | 238341 |
| 2026-05-20 | 18.45 | $18.94 | 257200 |
| 2026-05-19 | 18.44 | $18.27 | 203939 |
| 2026-05-18 | 18.45 | $18.45 | 197700 |
| 2026-05-15 | 18.47 | $17.97 | 214114 |
| 2026-05-14 | 18.52 | $18.14 | 184609 |
| 2026-05-13 | 18.55 | $18.24 | 188200 |
| 2026-05-12 | 18.59 | $18.34 | 236700 |
| 2026-05-11 | 18.64 | $18.27 | 187900 |
| 2026-05-08 | 18.67 | $18.52 | 277800 |
| 2026-05-07 | 18.67 | $18.27 | 252200 |
| 2026-05-06 | 18.67 | $18.80 | 282900 |
| 2026-05-05 | 18.66 | $18.49 | 212400 |
| 2026-05-04 | 18.62 | $18.30 | 276701 |
| 2026-05-01 | 18.59 | $18.86 | 201133 |
| 2026-04-30 | 18.53 | $18.80 | 254844 |
| 2026-04-29 | 18.48 | $18.41 | 191805 |
| 2026-04-28 | 18.42 | $18.57 | 373224 |
| 2026-04-27 | 18.32 | $18.61 | 348843 |
| 2026-04-24 | 18.21 | $18.50 | 264723 |
| 2026-04-23 | 18.11 | $18.27 | 305900 |
| 2026-04-22 | 18.10 | $18.68 | 253600 |
| 2026-04-21 | 18.05 | $18.60 | 159600 |
| 2026-04-20 | 18.04 | $18.83 | 276211 |
| 2026-04-17 | 17.99 | $18.89 | 238732 |
| 2026-04-16 | 17.96 | $18.70 | 318449 |
| 2026-04-15 | 17.93 | $19.13 | 244900 |
| 2026-04-14 | 17.90 | $19.24 | 190900 |
| 2026-04-13 | 17.85 | $18.91 | 180300 |
| 2026-04-10 | 17.80 | $18.56 | 155100 |
| 2026-04-09 | 17.78 | $18.34 | 309500 |
| 2026-04-08 | 17.80 | $18.52 | 448900 |
| 2026-04-07 | 17.79 | $17.65 | 260212 |
| 2026-04-06 | 17.84 | $17.74 | 336500 |
| 2026-04-02 | 17.86 | $17.66 | 497100 |
| 2026-04-01 | 17.90 | $17.72 | 267727 |
| 2026-03-31 | 17.95 | $17.29 | 446500 |
| 2026-03-30 | 18.01 | $16.59 | 340234 |
| 2026-03-27 | 18.12 | $16.36 | 229601 |
| 2026-03-26 | 18.28 | $16.44 | 760500 |
| 2026-03-25 | 18.44 | $18.07 | 243128 |
| 2026-03-24 | 18.53 | $17.80 | 276600 |
| 2026-03-23 | 18.62 | $18.38 | 259700 |
| 2026-03-20 | 18.69 | $17.80 | 213231 |
| 2026-03-19 | 18.80 | $18.27 | 237911 |
| 2026-03-18 | 18.86 | $18.14 | 266800 |
| 2026-03-17 | 18.94 | $18.46 | 472042 |
| 2026-03-16 | 19.00 | $18.35 | 363500 |
| 2026-03-13 | 19.05 | $17.89 | 300637 |
| 2026-03-12 | 19.14 | $18.13 | 226600 |
| 2026-03-11 | 19.23 | $18.64 | 172900 |
| 2026-03-10 | 19.30 | $18.46 | 244614 |
| 2026-03-09 | 19.38 | $18.51 | 422417 |
| 2026-03-06 | 19.45 | $18.30 | 225200 |
| 2026-03-05 | 19.51 | $18.45 | 211000 |
| 2026-03-04 | 19.58 | $18.74 | 371400 |
| 2026-03-03 | 19.64 | $18.32 | 464411 |
| 2026-03-02 | 19.72 | $18.96 | 214626 |
| 2026-02-27 | 19.74 | $19.41 | 257106 |
| 2026-02-26 | 19.74 | $19.72 | 313500 |
| 2026-02-25 | 19.76 | $19.80 | 198400 |
| 2026-02-24 | 19.80 | $19.70 | 370000 |
| 2026-02-23 | 19.81 | $19.78 | 542100 |
| 2026-02-20 | 19.81 | $19.88 | 250100 |
| 2026-02-19 | 19.81 | $19.53 | 265500 |
| 2026-02-18 | 19.81 | $19.75 | 715616 |
| 2026-02-17 | 19.79 | $19.68 | 249500 |
| 2026-02-13 | 19.79 | $19.31 | 602700 |
| 2026-02-12 | 19.80 | $19.63 | 711600 |
| 2026-02-11 | 19.79 | $20.03 | 451100 |
| 2026-02-10 | 19.75 | $19.95 | 1.0M |
| 2026-02-09 | 19.71 | $20.16 | 506800 |
| 2026-02-06 | 19.66 | $19.82 | 678912 |
| 2026-02-05 | 19.62 | $19.50 | 313900 |
| 2026-02-04 | 19.60 | $19.84 | 507711 |
| 2026-02-03 | 19.57 | $20.02 | 371500 |
| 2026-02-02 | 19.53 | $19.90 | 237300 |
| 2026-01-30 | 19.50 | $19.33 | 3.5M |
| 2026-01-29 | 19.48 | $19.46 | 4.8M |
| 2026-01-28 | 19.45 | $20.03 | 208600 |
| 2026-01-27 | 19.39 | $20.61 | 193300 |
| 2026-01-26 | 19.30 | $20.06 | 210233 |
| 2026-01-23 | 19.24 | $19.72 | 236600 |
| 2026-01-22 | 19.20 | $19.95 | 239545 |
| 2026-01-21 | 19.14 | $19.53 | 174810 |
| 2026-01-20 | 19.09 | $19.25 | 357600 |
| 2026-01-16 | 19.04 | $19.61 | 209819 |
| 2026-01-15 | 18.97 | $19.60 | 158906 |
| 2026-01-14 | 18.91 | $19.40 | 165416 |
| 2026-01-13 | 18.85 | $19.29 | 167400 |
| 2026-01-12 | 18.79 | $19.17 | 159700 |
| 2026-01-09 | 18.76 | $19.10 | 191800 |
| 2026-01-08 | 18.72 | $19.06 | 240600 |
| 2026-01-07 | 18.66 | $18.99 | 368900 |
| 2026-01-06 | 18.61 | $19.23 | 262939 |
| 2026-01-05 | 18.55 | $19.37 | 139625 |
| 2026-01-02 | 18.48 | $19.23 | 326400 |
| 2025-12-31 | 18.43 | $18.93 | 181836 |
| 2025-12-30 | 18.39 | $18.87 | 220042 |
| 2025-12-29 | 18.34 | $18.81 | 108500 |
| 2025-12-26 | 18.29 | $18.84 | 131200 |
| 2025-12-24 | 18.24 | $18.91 | 134400 |
| 2025-12-23 | 18.17 | $18.91 | 205113 |
| 2025-12-22 | 18.09 | $18.66 | 202207 |
| 2025-12-19 | 18.01 | $18.48 | 191827 |
| 2025-12-18 | 17.92 | $18.38 | 168700 |
| 2025-12-17 | 17.84 | $18.26 | 165600 |
| 2025-12-16 | 17.77 | $18.27 | 162943 |
| 2025-12-15 | 17.71 | $18.18 | 231000 |
| 2025-12-12 | 17.67 | $18.17 | 471949 |
| 2025-12-11 | 17.64 | $18.54 | 228200 |
| 2025-12-10 | 17.59 | $18.27 | 186833 |
| 2025-12-09 | 17.55 | $17.99 | 146300 |
| 2025-12-08 | 17.50 | $17.99 | 162605 |
| 2025-12-05 | 17.44 | $17.92 | 150700 |
| 2025-12-04 | 17.39 | $17.99 | 165700 |
| 2025-12-03 | 17.31 | $18.18 | 180000 |
| 2025-12-02 | 17.25 | $18.11 | 149329 |
| 2025-12-01 | 17.21 | $17.87 | 392244 |
| 2025-11-28 | 17.17 | $17.86 | 173135 |
| 2025-11-26 | 17.14 | $17.80 | 275023 |
| 2025-11-25 | 17.12 | $17.57 | 218527 |
| 2025-11-24 | 17.10 | $17.25 | 199100 |
| 2025-11-21 | 17.09 | $17.04 | 219041 |
| 2025-11-20 | 17.09 | $16.73 | 635900 |
| 2025-11-19 | 17.11 | $16.77 | 170100 |
| 2025-11-18 | 17.12 | $16.89 | 168637 |
| 2025-11-17 | 17.13 | $17.05 | 203100 |
| 2025-11-14 | 17.12 | $17.34 | 214400 |
| 2025-11-13 | 17.10 | $17.60 | 159615 |
| 2025-11-12 | 17.07 | $17.60 | 146700 |
| 2025-11-11 | 17.02 | $17.36 | 240200 |
| 2025-11-10 | 16.97 | $17.03 | 184200 |
| 2025-11-07 | 16.93 | $16.87 | 141646 |
| 2025-11-06 | 16.89 | $16.85 | 202702 |
| 2025-11-05 | 16.86 | $16.51 | 163700 |
| 2025-11-04 | 16.84 | $16.96 | 384600 |
| 2025-11-03 | 16.80 | $17.17 | 321700 |
| 2025-10-31 | 16.76 | $17.22 | 164900 |
| 2025-10-30 | 16.73 | $17.27 | 178400 |
| 2025-10-29 | 16.68 | $17.26 | 208848 |
| 2025-10-28 | 16.64 | $17.15 | 158201 |
| 2025-10-27 | 16.61 | $17.16 | 217200 |
| 2025-10-24 | 16.59 | $16.98 | 160222 |
| 2025-10-23 | 16.58 | $17.08 | 178800 |
| 2025-10-22 | 16.53 | $17.07 | 219400 |
| 2025-10-21 | 16.50 | $16.97 | 158500 |
| 2025-10-20 | 16.48 | $17.03 | 220516 |
| 2025-10-17 | 16.44 | $16.95 | 214149 |
| 2025-10-16 | 16.41 | $16.99 | 319000 |
| 2025-10-15 | 16.37 | $16.48 | 160200 |
| 2025-10-14 | 16.37 | $16.36 | 198237 |
| 2025-10-13 | 16.37 | $16.18 | 166600 |
| 2025-10-10 | 16.38 | $16.23 | 180900 |
| 2025-10-09 | 16.37 | $16.08 | 248400 |
| 2025-10-08 | 16.37 | $16.16 | 195745 |
| 2025-10-07 | 16.37 | $16.20 | 110343 |
| 2025-10-06 | 16.35 | $16.43 | 287300 |
| 2025-10-03 | 16.33 | $16.47 | 287900 |
| 2025-10-02 | 16.29 | $16.33 | 137319 |
| 2025-10-01 | 16.25 | $16.49 | 172222 |
| 2025-09-30 | 16.20 | $16.50 | 190300 |
| 2025-09-29 | 16.15 | $16.80 | 170534 |
| 2025-09-26 | 16.08 | $16.70 | 204247 |
| 2025-09-25 | 16.01 | $16.26 | 355400 |
| 2025-09-24 | 15.96 | $16.48 | 168300 |
| 2025-09-23 | 15.92 | $16.46 | 239300 |
| 2025-09-22 | 15.88 | $16.28 | 157100 |
| 2025-09-19 | 15.85 | $16.39 | 337800 |
| 2025-09-18 | 15.82 | $16.16 | 269049 |
| 2025-09-17 | 15.80 | $16.36 | 157100 |
| 2025-09-16 | 15.77 | $16.39 | 152339 |
| 2025-09-15 | 15.74 | $16.35 | 185900 |
| 2025-09-12 | 15.73 | $16.13 | 155300 |
| 2025-09-11 | 15.73 | $16.09 | 264907 |
| 2025-09-10 | 15.71 | $16.08 | 148331 |
| 2025-09-09 | 15.69 | $15.92 | 168500 |
| 2025-09-08 | 15.66 | $15.90 | 168542 |
| 2025-09-05 | 15.63 | $15.66 | 334723 |
| 2025-09-04 | 15.61 | $15.62 | 172600 |
| 2025-09-03 | 15.58 | $15.52 | 298439 |
| 2025-09-02 | 15.55 | $15.52 | 161823 |
| 2025-08-29 | 15.52 | $15.34 | 161041 |
| 2025-08-28 | 15.48 | $15.30 | 179021 |
| 2025-08-27 | 15.45 | $15.33 | 194000 |
| 2025-08-26 | 15.42 | $15.63 | 113600 |
| 2025-08-25 | 15.38 | $15.59 | 171135 |
| 2025-08-22 | 15.33 | $15.79 | 261200 |
| 2025-08-21 | 15.29 | $15.64 | 194447 |
| 2025-08-20 | 15.25 | $15.85 | 159300 |
| 2025-08-19 | 15.21 | $15.78 | 146838 |
| 2025-08-18 | 15.14 | $15.85 | 135803 |
| 2025-08-15 | 15.06 | $16.13 | 160512 |
| 2025-08-14 | 14.96 | $16.04 | 286522 |
| 2025-08-13 | 14.86 | $15.74 | 228514 |
| 2025-08-12 | 14.81 | $15.55 | 259528 |
| 2025-08-11 | 14.76 | $15.34 | 234100 |
| 2025-08-08 | 14.73 | $15.44 | 132700 |
| 2025-08-07 | 14.70 | $15.24 | 159800 |
| 2025-08-06 | 14.70 | $14.99 | 136200 |
| 2025-08-05 | 14.71 | $14.86 | 199000 |
| 2025-08-04 | 14.71 | $14.89 | 179100 |
| 2025-08-01 | 14.71 | $14.68 | 144800 |
| 2025-07-31 | 14.73 | $14.70 | 162800 |
| 2025-07-30 | 14.73 | $14.75 | 139128 |
| 2025-07-29 | 14.73 | $14.79 | 147428 |
| 2025-07-28 | 14.74 | $14.61 | 223437 |
| 2025-07-25 | 14.76 | $14.91 | 132900 |
| 2025-07-24 | 14.74 | $14.93 | 140800 |
| 2025-07-23 | 14.72 | $14.93 | 354500 |
| 2025-07-22 | 14.71 | $14.36 | 242928 |
| 2025-07-21 | 14.69 | $14.27 | 193600 |
| 2025-07-18 | 14.70 | $14.14 | 149100 |
| 2025-07-17 | 14.71 | $14.13 | 136500 |
| 2025-07-16 | 14.71 | $14.66 | 248429 |
| 2025-07-15 | 14.71 | $14.56 | 301635 |
| 2025-07-14 | 14.70 | $14.79 | 132324 |
| 2025-07-11 | 14.70 | $14.82 | 202600 |
| 2025-07-10 | 14.68 | $15.19 | 142300 |
| 2025-07-09 | 14.64 | $15.27 | 305026 |
| 2025-07-08 | 14.61 | $14.90 | 151306 |
| 2025-07-07 | 14.59 | $14.84 | 147836 |
| 2025-07-03 | 14.58 | $15.00 | 116919 |
| 2025-07-02 | 14.56 | $14.80 | 211500 |
| 2025-07-01 | 14.55 | $14.71 | 311700 |
| 2025-06-30 | 14.55 | $14.93 | 231827 |
| 2025-06-27 | 14.53 | $14.99 | 210239 |
| 2025-06-26 | 14.51 | $14.62 | 285600 |
| 2025-06-25 | 14.50 | $14.57 | 194000 |
| 2025-06-24 | 14.50 | $14.56 | 241515 |
| 2025-06-23 | 14.49 | $14.14 | 189900 |
| 2025-06-20 | 14.50 | $14.30 | 208800 |
| 2025-06-18 | 14.52 | $14.32 | 237000 |
| 2025-06-17 | 14.54 | $14.30 | 237149 |
| 2025-06-16 | 14.55 | $14.57 | 267548 |
| 2025-06-13 | 14.55 | $14.36 | 228000 |
| 2025-06-12 | 14.54 | $14.71 | 175800 |
| 2025-06-11 | 14.51 | $14.50 | 307447 |
| 2025-06-10 | 14.49 | $14.41 | 270600 |
| 2025-06-09 | 14.47 | $14.62 | 212616 |
| 2025-06-06 | 14.44 | $14.55 | 295746 |
| 2025-06-05 | 14.41 | $14.62 | 275549 |
| 2025-06-04 | 14.39 | $14.64 | 412600 |
| 2025-06-03 | 14.35 | $14.54 | 641100 |
| 2025-06-02 | 14.33 | $14.79 | 188126 |
| 2025-05-30 | 14.29 | $14.57 | 280033 |
| 2025-05-29 | 14.26 | $14.47 | 184320 |
| 2025-05-28 | 14.23 | $14.42 | 321431 |
| 2025-05-27 | 14.20 | $14.51 | 234907 |
| 2025-05-23 | 14.16 | $14.39 | 287000 |
| 2025-05-22 | 14.12 | $14.45 | 137000 |
| 2025-05-21 | 14.07 | $14.64 | 212700 |
| 2025-05-20 | 14.00 | $14.66 | 127543 |
| 2025-05-19 | 13.93 | $14.59 | 371207 |
| 2025-05-16 | 13.85 | $14.47 | 223600 |
| 2025-05-15 | 13.77 | $14.30 | 283500 |
| 2025-05-14 | 13.70 | $14.09 | 367500 |
| 2025-05-13 | 13.63 | $13.98 | 286100 |
| 2025-05-12 | 13.55 | $14.06 | 411200 |
| 2025-05-09 | 13.46 | $14.04 | 302000 |
| 2025-05-08 | 13.35 | $14.02 | 225023 |
| 2025-05-07 | 13.25 | $14.07 | 227335 |
| 2025-05-06 | 13.10 | $13.95 | 218728 |
| 2025-05-05 | 12.97 | $14.08 | 485234 |
| 2025-05-02 | 12.84 | $14.06 | 279700 |
| 2025-05-01 | 12.76 | $13.94 | 164900 |
| 2025-04-30 | 12.71 | $13.93 | 359013 |
| 2025-04-29 | 12.65 | $13.80 | 175700 |
| 2025-04-28 | 12.61 | $13.70 | 469047 |
| 2025-04-25 | 12.58 | $13.53 | 250900 |
| 2025-04-24 | 12.55 | $13.43 | 396117 |
| 2025-04-23 | 12.54 | $13.22 | 537949 |
| 2025-04-22 | 12.54 | $13.25 | 493800 |
| 2025-04-21 | 12.53 | $12.99 | 369000 |
| 2025-04-17 | 12.58 | $12.97 | 3.8M |
| 2025-04-16 | 12.65 | $12.88 | 587800 |
| 2025-04-15 | 12.71 | $12.60 | 660600 |
| 2025-04-14 | 12.80 | $12.45 | 302022 |
| 2025-04-11 | 12.89 | $12.32 | 403400 |
| 2025-04-10 | 12.99 | $11.83 | 784505 |
| 2025-04-09 | 13.10 | $12.00 | 607033 |
| 2025-04-08 | 13.21 | $11.07 | 347600 |
| 2025-04-07 | 13.37 | $11.28 | 657600 |
| 2025-04-04 | 13.51 | $11.49 | 414628 |
| 2025-04-03 | 13.67 | $12.61 | 231629 |
| 2025-04-02 | 13.73 | $12.86 | 136000 |
| 2025-04-01 | 13.79 | $12.79 | 452601 |
| 2025-03-31 | 13.83 | $12.85 | 209213 |
| 2025-03-28 | 13.86 | $13.15 | 784700 |
| 2025-03-27 | 13.86 | $13.05 | 310800 |
| 2025-03-26 | 13.86 | $13.09 | 282700 |
| 2025-03-25 | 13.88 | $13.21 | 220700 |
| 2025-03-24 | 13.89 | $13.11 | 540700 |
| 2025-03-21 | 13.89 | $13.99 | 245136 |
| 2025-03-20 | 13.84 | $14.28 | 275712 |
| 2025-03-19 | 13.77 | $14.25 | 90749 |
| 2025-03-18 | 13.69 | $14.36 | 545626 |
| 2025-03-17 | 13.62 | $14.27 | 368100 |
| 2025-03-14 | 13.53 | $14.29 | 547943 |
| 2025-03-13 | 13.44 | $13.99 | 1.5M |
| 2025-03-12 | 13.36 | $14.12 | 364419 |
| 2025-03-11 | 13.27 | $14.28 | 422137 |
| 2025-03-10 | 13.16 | $14.20 | 267700 |
| 2025-03-07 | 13.05 | $14.56 | 398900 |
| 2025-03-06 | 12.92 | $13.97 | 143800 |
| 2025-03-05 | 12.81 | $14.07 | 184300 |
| 2025-03-04 | 12.70 | $13.42 | 2.0M |
| 2025-03-03 | 12.62 | $13.52 | 848926 |
| 2025-02-28 | 12.54 | $13.13 | 279436 |
| 2025-02-27 | 12.50 | $13.14 | 212725 |
| 2025-02-26 | 12.45 | $13.48 | 588323 |
| 2025-02-25 | 12.39 | $13.43 | 354800 |
| 2025-02-24 | 12.33 | $13.01 | 525400 |
| 2025-02-21 | 12.29 | $13.08 | 1.7M |
| 2025-02-20 | 12.25 | $12.91 | 429900 |
| 2025-02-19 | 12.20 | $12.66 | 213400 |
| 2025-02-18 | 12.16 | $12.87 | 202210 |
| 2025-02-14 | 12.10 | $12.52 | 467700 |
| 2025-02-13 | 12.05 | $12.44 | 226244 |
| 2025-02-12 | 12.01 | $12.34 | 180600 |
| 2025-02-11 | 11.97 | $12.33 | 292600 |
| 2025-02-10 | 11.92 | $12.07 | 296800 |
| 2025-02-07 | 11.88 | $12.00 | 214725 |
| 2025-02-06 | 11.84 | $12.04 | 169916 |
| 2025-02-05 | 11.81 | $11.80 | 195142 |
| 2025-02-04 | 11.79 | $11.76 | 185200 |
| 2025-02-03 | 11.75 | $11.78 | 345846 |
| 2025-01-31 | 11.71 | $12.02 | 323300 |
| 2025-01-30 | 11.65 | $12.28 | 220708 |
| 2025-01-29 | 11.58 | $12.20 | 152821 |
| 2025-01-28 | 11.52 | $12.21 | 331110 |
| 2025-01-27 | 11.45 | $12.32 | 594200 |
| 2025-01-24 | 11.38 | $12.25 | 141900 |
| 2025-01-23 | 11.30 | $12.17 | 334120 |
| 2025-01-22 | 11.23 | $11.92 | 206141 |
| 2025-01-21 | 11.17 | $11.97 | 432500 |
| 2025-01-17 | 11.12 | $11.58 | 258536 |
| 2025-01-16 | 11.09 | $11.60 | 682649 |
| 2025-01-15 | 11.08 | $11.49 | 350105 |
| 2025-01-14 | 11.06 | $11.54 | 290238 |
| 2025-01-13 | 11.05 | $11.35 | 399604 |
| 2025-01-10 | 11.04 | $11.22 | 304615 |
| 2025-01-08 | 11.04 | $11.37 | 247145 |
| 2025-01-07 | 11.05 | $11.37 | 548601 |
| 2025-01-06 | 11.05 | $11.31 | 317030 |
| 2025-01-03 | 11.07 | $11.09 | 319200 |
| 2025-01-02 | 11.09 | $10.94 | 272000 |
| 2024-12-31 | 11.12 | $10.89 | 220900 |
| 2024-12-30 | 11.15 | $10.90 | 446346 |
| 2024-12-27 | 11.17 | $10.88 | 518318 |
| 2024-12-26 | 11.18 | $10.91 | 296500 |
| 2024-12-24 | 11.19 | $10.81 | 336000 |
| 2024-12-23 | 11.21 | $10.75 | 925000 |
| 2024-12-20 | 11.23 | $10.66 | 555000 |
| 2024-12-19 | 11.26 | $10.83 | 389742 |
| 2024-12-18 | 11.28 | $10.85 | 253400 |
| 2024-12-17 | 11.31 | $11.10 | 230318 |
| 2024-12-16 | 11.32 | $11.29 | 514945 |
| 2024-12-13 | 11.33 | $11.22 | 243600 |
| 2024-12-12 | 11.33 | $11.17 | 297040 |
| 2024-12-11 | 11.33 | $11.16 | 343300 |
| 2024-12-10 | 11.33 | $11.31 | 250000 |
| 2024-12-09 | 11.34 | $11.50 | 290300 |
| 2024-12-06 | 11.35 | $11.49 | 334825 |
| 2024-12-05 | 11.36 | $11.72 | 578309 |
| 2024-12-04 | 11.36 | $11.51 | 193400 |
| 2024-12-03 | 11.38 | $11.45 | 233900 |
| 2024-12-02 | 11.42 | $11.44 | 263719 |
| 2024-11-29 | 11.45 | $11.32 | 223411 |
| 2024-11-27 | 11.47 | $11.17 | 206002 |
| 2024-11-26 | 11.50 | $11.12 | 373642 |
| 2024-11-25 | 11.54 | $11.21 | 265900 |
| 2024-11-22 | 11.57 | $11.10 | 206400 |
| 2024-11-21 | 11.61 | $11.23 | 247529 |
| 2024-11-20 | 11.63 | $11.21 | 272732 |
| 2024-11-19 | 11.66 | $11.39 | 296613 |
| 2024-11-18 | 11.69 | $11.45 | 213004 |
| 2024-11-15 | 11.71 | $11.39 | 372320 |
| 2024-11-14 | 11.75 | $11.23 | 263200 |
| 2024-11-13 | 11.78 | $11.14 | 181830 |
| 2024-11-12 | 11.80 | $11.28 | 267517 |
| 2024-11-11 | 11.80 | $11.54 | 353508 |
| 2024-11-08 | 11.79 | $11.51 | 209700 |
| 2024-11-07 | 11.78 | $11.75 | 329920 |
| 2024-11-06 | 11.77 | $11.79 | 221400 |
| 2024-11-05 | 11.75 | $11.97 | 226745 |
| 2024-11-04 | 11.73 | $12.08 | 438500 |
| 2024-11-01 | 11.70 | $12.02 | 203048 |
| 2024-10-31 | 11.67 | $11.79 | 195805 |
| 2024-10-30 | 11.65 | $11.80 | 207500 |
| 2024-10-29 | 11.64 | $11.87 | 221600 |
| 2024-10-28 | 11.62 | $11.92 | 257913 |
| 2024-10-25 | 11.62 | $11.76 | 270245 |
| 2024-10-24 | 11.63 | $11.75 | 171320 |
| 2024-10-23 | 11.64 | $11.82 | 230200 |
| 2024-10-22 | 11.63 | $11.89 | 154137 |
| 2024-10-21 | 11.63 | $11.91 | 166800 |
| 2024-10-18 | 11.63 | $12.13 | 150226 |
| 2024-10-17 | 11.62 | $11.97 | 298401 |
| 2024-10-16 | 11.62 | $11.36 | 97500 |
| 2024-10-15 | 11.63 | $11.34 | 64900 |
| 2024-10-14 | 11.65 | $11.38 | 233800 |
| 2024-10-11 | 11.66 | $11.37 | 92500 |
| 2024-10-10 | 11.67 | $11.42 | 228500 |
| 2024-10-09 | 11.67 | $11.44 | 140944 |
| 2024-10-08 | 11.68 | $11.49 | 106203 |
| 2024-10-07 | 11.68 | $11.47 | 211700 |
| 2024-10-04 | 11.69 | $11.51 | 93500 |
| 2024-10-03 | 11.70 | $11.42 | 312200 |
| 2024-10-02 | 11.72 | $11.55 | 99002 |
| 2024-10-01 | 11.72 | $11.53 | 82400 |
| 2024-09-30 | 11.73 | $11.87 | 173800 |
| 2024-09-27 | 11.72 | $11.95 | 85100 |
| 2024-09-26 | 11.71 | $11.88 | 277521 |
| 2024-09-25 | 11.70 | $11.63 | 154800 |
| 2024-09-24 | 11.72 | $11.94 | 55248 |
| 2024-09-23 | 11.71 | $11.90 | 658700 |
| 2024-09-20 | 11.70 | $11.94 | 83400 |
| 2024-09-19 | 11.69 | $11.91 | 246700 |
| 2024-09-18 | 11.67 | $11.64 | 58122 |
| 2024-09-17 | 11.67 | $11.73 | 104400 |
| 2024-09-16 | 11.66 | $11.63 | 159300 |
| 2024-09-13 | 11.66 | $11.52 | 80149 |
| 2024-09-12 | 11.65 | $11.54 | 565600 |
| 2024-09-11 | 11.64 | $11.48 | 91648 |
| 2024-09-10 | 11.64 | $11.52 | 118300 |
| 2024-09-09 | 11.63 | $11.74 | 197100 |
| 2024-09-06 | 11.61 | $11.58 | 203237 |
| 2024-09-05 | 11.59 | $11.87 | 1.2M |
| 2024-09-04 | 11.55 | $11.63 | 173800 |
| 2024-09-03 | 11.52 | $11.60 | 125400 |
| 2024-08-30 | 11.49 | $11.81 | 152400 |
| 2024-08-29 | 11.46 | $11.74 | 164400 |
| 2024-08-28 | 11.44 | $11.74 | 109546 |
| 2024-08-27 | 11.44 | $11.85 | 88932 |
| 2024-08-26 | 11.43 | $11.76 | 117500 |
| 2024-08-23 | 11.42 | $11.84 | 73800 |
| 2024-08-22 | 11.40 | $11.63 | 182200 |
| 2024-08-21 | 11.39 | $11.64 | 44902 |
| 2024-08-20 | 11.38 | $11.51 | 188838 |
| 2024-08-19 | 11.38 | $11.64 | 84500 |
| 2024-08-16 | 11.39 | $11.48 | 135800 |
| 2024-08-15 | 11.39 | $11.36 | 55714 |
| 2024-08-14 | 11.40 | $11.40 | 47000 |
| 2024-08-13 | 11.41 | $11.42 | 68024 |
| 2024-08-12 | 11.41 | $11.34 | 66415 |
| 2024-08-09 | 11.42 | $11.37 | 127519 |
| 2024-08-08 | 11.45 | $11.23 | 109430 |
| 2024-08-07 | 11.48 | $11.04 | 219416 |
| 2024-08-06 | 11.52 | $11.00 | 217143 |
| 2024-08-05 | 11.55 | $11.04 | 193100 |
| 2024-08-02 | 11.60 | $11.19 | 104800 |
| 2024-08-01 | 11.65 | $11.37 | 107000 |
| 2024-07-31 | 11.70 | $11.66 | 83247 |
| 2024-07-30 | 11.72 | $11.62 | 144312 |
| 2024-07-29 | 11.75 | $11.52 | 660308 |
| 2024-07-26 | 11.78 | $11.57 | 88200 |
| 2024-07-25 | 11.80 | $11.47 | 148113 |
| 2024-07-24 | 11.81 | $11.43 | 193600 |
| 2024-07-23 | 11.85 | $11.51 | 582000 |
| 2024-07-22 | 11.88 | $11.79 | 119300 |
| 2024-07-19 | 11.89 | $11.53 | 65600 |
| 2024-07-18 | 11.93 | $11.52 | 95300 |
| 2024-07-17 | 11.97 | $11.53 | 157400 |
| 2024-07-16 | 12.01 | $11.48 | 74745 |
| 2024-07-15 | 12.04 | $11.52 | 67441 |
| 2024-07-12 | 12.08 | $12.04 | 60200 |
| 2024-07-11 | 12.12 | $11.86 | 54427 |
| 2024-07-10 | 12.13 | $11.74 | 40921 |
| 2024-07-09 | 12.15 | $11.68 | 43700 |
| 2024-07-08 | 12.17 | $11.95 | 70500 |
| 2024-07-05 | 12.19 | $12.17 | 39800 |
| 2024-07-03 | 12.20 | $12.37 | 28444 |
| 2024-07-02 | 12.18 | $12.12 | 122446 |
| 2024-07-01 | 12.19 | $12.29 | 55400 |
| 2024-06-28 | 12.19 | $12.00 | 67700 |
| 2024-06-27 | 12.20 | $11.91 | 45805 |
| 2024-06-26 | 12.20 | $11.85 | 67200 |
| 2024-06-25 | 12.22 | $12.05 | 76632 |
| 2024-06-24 | 12.23 | $12.25 | 67325 |
| 2024-06-21 | 12.22 | $12.02 | 53700 |
| 2024-06-20 | 12.22 | $12.26 | 57912 |
| 2024-06-18 | 12.22 | $12.32 | 95400 |
| 2024-06-17 | 12.22 | $12.28 | 61400 |
| 2024-06-14 | 12.23 | $12.12 | 159100 |
| 2024-06-13 | 12.24 | $12.31 | 401900 |
| 2024-06-12 | 12.24 | $12.75 | 746800 |
| 2024-06-11 | 12.22 | $12.12 | 72349 |
| 2024-06-10 | 12.23 | $12.15 | 63700 |
| 2024-06-07 | 12.23 | $12.19 | 86800 |
| 2024-06-06 | 12.23 | $12.34 | 197810 |
| 2024-06-05 | 12.21 | $12.20 | 41041 |
| 2024-06-04 | 12.21 | $12.13 | 78329 |
| 2024-06-03 | 12.20 | $12.30 | 79046 |
| 2024-05-31 | 12.18 | $12.28 | 84622 |
| 2024-05-30 | 12.15 | $12.08 | 50600 |
| 2024-05-29 | 12.14 | $12.02 | 50500 |
| 2024-05-28 | 12.12 | $12.29 | 54710 |
| 2024-05-24 | 12.10 | $12.20 | 52100 |
| 2024-05-23 | 12.07 | $12.05 | 44240 |
| 2024-05-22 | 12.06 | $12.05 | 45100 |
| 2024-05-21 | 12.04 | $12.25 | 39028 |
| 2024-05-20 | 12.03 | $12.36 | 65000 |
| 2024-05-17 | 12.01 | $12.43 | 42535 |
| 2024-05-16 | 11.96 | $12.27 | 45709 |
| 2024-05-15 | 11.91 | $12.28 | 416600 |
| 2024-05-14 | 11.86 | $12.31 | 116615 |
| 2024-05-13 | 11.80 | $12.39 | 581709 |
| 2024-05-10 | 11.75 | $12.19 | 157800 |
| 2024-05-09 | 11.71 | $12.13 | 56500 |
| 2024-05-08 | 11.68 | $12.05 | 503011 |
| 2024-05-07 | 11.66 | $12.10 | 264100 |
| 2024-05-06 | 11.65 | $11.98 | 45600 |
| 2024-05-03 | 11.64 | $11.83 | 44800 |
| 2024-05-02 | 11.63 | $11.79 | 49900 |
| 2024-05-01 | 11.61 | $11.80 | 35500 |
| 2024-04-30 | 11.60 | $11.74 | 39648 |
| 2024-04-29 | 11.58 | $11.74 | 62000 |
| 2024-04-26 | 11.55 | $11.71 | 41500 |
| 2024-04-25 | 11.53 | $11.73 | 37900 |
| 2024-04-24 | 11.51 | $11.77 | 45000 |
| 2024-04-23 | 11.48 | $12.05 | 64920 |
| 2024-04-22 | 11.44 | $11.81 | 51500 |
| 2024-04-19 | 11.41 | $11.55 | 55400 |
| 2024-04-18 | 11.44 | $11.33 | 83200 |
| 2024-04-17 | 11.48 | $11.27 | 68900 |
| 2024-04-16 | 11.52 | $11.08 | 124500 |
| 2024-04-15 | 11.56 | $11.29 | 80116 |
| 2024-04-12 | 11.60 | $11.44 | 73013 |
| 2024-04-11 | 11.63 | $11.58 | 56000 |
| 2024-04-10 | 11.68 | $11.60 | 82500 |
| 2024-04-09 | 11.72 | $11.90 | 1.9M |
| 2024-04-08 | 11.74 | $11.76 | 872400 |
| 2024-04-05 | 11.77 | $11.59 | 41821 |
| 2024-04-04 | 11.81 | $11.42 | 51900 |
| 2024-04-03 | 11.86 | $11.59 | 60000 |
| 2024-04-02 | 11.89 | $11.35 | 64215 |
| 2024-04-01 | 11.94 | $11.22 | 96300 |
| 2024-03-28 | 11.99 | $11.25 | 68502 |
| 2024-03-27 | 12.04 | $11.28 | 64024 |
| 2024-03-26 | 12.09 | $11.25 | 166200 |
| 2024-03-25 | 12.13 | $11.15 | 140300 |
| 2024-03-22 | 12.18 | $11.25 | 59548 |
| 2024-03-21 | 12.22 | $12.20 | 69412 |
| 2024-03-20 | 12.21 | $12.10 | 48800 |
| 2024-03-19 | 12.20 | $12.16 | 122943 |
| 2024-03-18 | 12.19 | $11.83 | 235619 |
| 2024-03-15 | 12.19 | $11.99 | 50000 |
| 2024-03-14 | 12.18 | $12.21 | 33400 |
| 2024-03-13 | 12.14 | $12.53 | 34526 |
| 2024-03-12 | 12.09 | $12.35 | 185488 |
| 2024-03-11 | 12.04 | $12.22 | 1.3M |
| 2024-03-08 | 12.00 | $12.45 | 1.2M |
| 2024-03-07 | 11.95 | $12.46 | 23300 |
| 2024-03-06 | 11.91 | $12.44 | 72800 |
| 2024-03-05 | 11.87 | $12.20 | 49202 |
| 2024-03-04 | 11.84 | $12.29 | 26800 |
| 2024-03-01 | 11.84 | $12.25 | 35647 |
| 2024-02-29 | 11.84 | $12.14 | 60926 |
| 2024-02-28 | 11.85 | $12.25 | 44700 |
| 2024-02-27 | 11.87 | $12.12 | 38300 |
| 2024-02-26 | 11.88 | $12.09 | 67425 |
| 2024-02-23 | 11.90 | $12.05 | 26942 |
| 2024-02-22 | 11.93 | $12.02 | 71200 |
| 2024-02-21 | 11.93 | $11.99 | 48627 |
| 2024-02-20 | 11.93 | $11.97 | 174000 |
| 2024-02-16 | 11.94 | $11.79 | 38000 |
| 2024-02-15 | 11.95 | $11.73 | 54138 |
| 2024-02-14 | 11.97 | $11.54 | 44600 |
| 2024-02-13 | 11.99 | $11.35 | 51403 |
| 2024-02-12 | 12.02 | $11.51 | 657843 |
| 2024-02-09 | 12.06 | $11.38 | 531124 |
| 2024-02-08 | 12.11 | $11.48 | 41400 |
| 2024-02-07 | 12.17 | $11.60 | 72308 |
| 2024-02-06 | 12.21 | $11.62 | 49830 |
| 2024-02-05 | 12.26 | $11.60 | 105012 |
| 2024-02-02 | 12.32 | $12.29 | 38800 |
| 2024-02-01 | 12.34 | $12.31 | 28500 |
| 2024-01-31 | 12.34 | $12.30 | 45701 |
| 2024-01-30 | 12.34 | $12.56 | 24638 |
| 2024-01-29 | 12.34 | $12.44 | 34600 |
| 2024-01-26 | 12.34 | $12.55 | 79212 |
| 2024-01-25 | 12.34 | $12.51 | 57200 |
| 2024-01-24 | 12.33 | $12.16 | 42310 |
| 2024-01-23 | 12.34 | $11.99 | 38949 |
| 2024-01-22 | 12.35 | $12.10 | 46242 |
| 2024-01-19 | 12.34 | $12.03 | 45900 |
| 2024-01-18 | 12.36 | $11.99 | 36100 |
| 2024-01-17 | 12.37 | $11.97 | 52605 |
| 2024-01-16 | 12.37 | $12.05 | 111713 |
| 2024-01-12 | 12.37 | $12.34 | 51603 |
| 2024-01-11 | 12.35 | $12.34 | 33008 |
| 2024-01-10 | 12.32 | $12.60 | 53532 |
| 2024-01-09 | 12.27 | $12.52 | 52000 |
| 2024-01-08 | 12.22 | $12.59 | 57406 |
| 2024-01-05 | 12.16 | $12.83 | 58220 |
| 2024-01-04 | 12.09 | $12.60 | 67900 |
| 2024-01-03 | 12.03 | $12.26 | 42028 |
| 2024-01-02 | 11.98 | $12.44 | 39103 |
| 2023-12-29 | 11.93 | $12.42 | 16138 |
| 2023-12-28 | 11.88 | $12.44 | 37200 |
| 2023-12-27 | 11.82 | $12.53 | 39800 |
| 2023-12-26 | 11.76 | $12.38 | 47400 |
| 2023-12-22 | 11.70 | $12.28 | 57600 |
| 2023-12-21 | 11.66 | $12.19 | 59222 |
| 2023-12-20 | 11.62 | $12.05 | 50834 |
| 2023-12-19 | 11.58 | $12.29 | 36605 |
| 2023-12-18 | 11.53 | $12.21 | 35200 |
| 2023-12-15 | 11.50 | $12.09 | 64400 |
| 2023-12-14 | 11.45 | $12.08 | 50534 |
| 2023-12-13 | 11.41 | $11.84 | 51000 |
| 2023-12-12 | 11.38 | $11.68 | 44500 |
| 2023-12-11 | 11.35 | $11.61 | 61200 |
| 2023-12-08 | 11.31 | $11.58 | 58246 |
| 2023-12-07 | 11.27 | $11.49 | 228700 |
| 2023-12-06 | 11.24 | $11.29 | 70400 |
| 2023-12-05 | 11.21 | $11.42 | 58100 |
| 2023-12-04 | 11.18 | $11.33 | 65900 |
| 2023-12-01 | 11.16 | $11.47 | 74800 |
| 2023-11-30 | 11.12 | $11.28 | 164924 |
| 2023-11-29 | 11.08 | $11.25 | 62814 |
| 2023-11-28 | 11.05 | $11.36 | 45900 |
| 2023-11-27 | 11.01 | $11.29 | 64320 |
| 2023-11-24 | 10.97 | $11.47 | 31848 |
| 2023-11-22 | 10.93 | $11.23 | 61645 |
| 2023-11-21 | 10.90 | $11.31 | 141512 |
| 2023-11-20 | 10.87 | $11.41 | 31700 |
| 2023-11-17 | 10.84 | $11.45 | 43200 |
| 2023-11-16 | 10.81 | $11.19 | 60631 |
| 2023-11-15 | 10.80 | $11.31 | 62127 |
| 2023-11-14 | 10.79 | $11.23 | 87548 |
| 2023-11-13 | 10.79 | $10.97 | 95100 |
| 2023-11-10 | 10.80 | $10.88 | 52218 |
| 2023-11-09 | 10.81 | $10.82 | 70100 |
| 2023-11-08 | 10.84 | $10.83 | 67700 |
| 2023-11-07 | 10.86 | $10.70 | 89436 |
| 2023-11-06 | 10.89 | $10.84 | 89036 |
| 2023-11-03 | 10.90 | $10.87 | 85000 |
| 2023-11-02 | 10.91 | $10.69 | 59918 |
| 2023-11-01 | 10.91 | $10.54 | 92100 |
| 2023-10-31 | 10.92 | $10.55 | 217431 |
| 2023-10-30 | 10.93 | $10.61 | 113649 |
| 2023-10-27 | 10.95 | $10.53 | 88043 |
| 2023-10-26 | 10.97 | $10.59 | 74822 |
| 2023-10-25 | 11.00 | $10.60 | 60903 |
| 2023-10-24 | 11.01 | $10.73 | 127445 |
| 2023-10-23 | 11.02 | $10.83 | 76227 |
| 2023-10-20 | 11.03 | $10.88 | 71536 |
| 2023-10-19 | 11.04 | $10.98 | 48519 |
| 2023-10-18 | 11.04 | $11.14 | 38800 |
| 2023-10-17 | 11.04 | $11.18 | 54007 |
| 2023-10-16 | 11.03 | $11.22 | 56743 |
| 2023-10-13 | 11.01 | $11.12 | 42845 |
| 2023-10-12 | 11.01 | $11.29 | 42009 |
| 2023-10-11 | 10.99 | $11.38 | 34800 |
| 2023-10-10 | 10.96 | $11.23 | 64900 |
| 2023-10-09 | 10.95 | $10.94 | 42633 |
| 2023-10-06 | 10.95 | $11.09 | 87500 |
| 2023-10-05 | 10.93 | $10.84 | 78700 |
| 2023-10-04 | 10.93 | $10.76 | 102207 |
| 2023-10-03 | 10.95 | $10.66 | 65100 |
| 2023-10-02 | 10.96 | $10.95 | 58700 |
| 2023-09-29 | 10.96 | $11.06 | 56347 |
| 2023-09-28 | 10.96 | $11.05 | 62700 |
| 2023-09-27 | 10.96 | $10.88 | 79244 |
| 2023-09-26 | 10.98 | $10.86 | 95800 |
| 2023-09-25 | 10.98 | $11.02 | 69828 |
| 2023-09-22 | 10.97 | $11.11 | 92346 |
| 2023-09-21 | 10.95 | $11.03 | 46400 |
| 2023-09-20 | 10.95 | $11.11 | 99901 |
| 2023-09-19 | 10.94 | $10.94 | 73700 |
| 2023-09-18 | 10.95 | $10.89 | 116247 |
| 2023-09-15 | 10.95 | $11.06 | 66500 |
| 2023-09-14 | 10.95 | $10.93 | 80046 |
| 2023-09-13 | 10.96 | $10.83 | 28000 |
| 2023-09-12 | 10.97 | $10.89 | 66717 |
| 2023-09-11 | 10.98 | $10.95 | 86211 |
| 2023-09-08 | 11.00 | $10.83 | 46442 |
| 2023-09-07 | 11.03 | $10.86 | 59137 |
| 2023-09-06 | 11.05 | $10.99 | 85800 |
| 2023-09-05 | 11.06 | $10.97 | 71500 |
| 2023-09-01 | 11.08 | $10.94 | 35300 |
| 2023-08-31 | 11.09 | $10.99 | 51226 |
| 2023-08-30 | 11.10 | $11.16 | 33900 |
| 2023-08-29 | 11.09 | $11.18 | 67300 |
| 2023-08-28 | 11.10 | $11.00 | 81815 |
| 2023-08-25 | 11.12 | $10.79 | 48907 |
| 2023-08-24 | 11.14 | $10.74 | 85928 |
| 2023-08-23 | 11.17 | $10.94 | 194600 |
| 2023-08-22 | 11.20 | $11.00 | 248531 |
| 2023-08-21 | 11.23 | $11.05 | 90400 |
| 2023-08-18 | 11.25 | $10.98 | 75722 |
| 2023-08-17 | 11.28 | $11.04 | 207731 |
| 2023-08-16 | 11.30 | $11.01 | 76200 |
| 2023-08-15 | 11.33 | $11.07 | 90000 |
| 2023-08-14 | 11.35 | $11.15 | 55500 |
| 2023-08-11 | 11.38 | $11.32 | 48400 |
| 2023-08-10 | 11.38 | $11.39 | 161544 |
| 2023-08-09 | 11.39 | $11.29 | 66700 |
| 2023-08-08 | 11.38 | $11.16 | 106500 |
| 2023-08-07 | 11.37 | $11.33 | 38137 |
| 2023-08-04 | 11.34 | $11.18 | 43731 |
| 2023-08-03 | 11.32 | $11.14 | 82500 |
| 2023-08-02 | 11.29 | $11.09 | 82105 |
| 2023-08-01 | 11.28 | $11.30 | 62100 |
| 2023-07-31 | 11.27 | $11.41 | 71044 |
| 2023-07-28 | 11.24 | $11.29 | 56300 |
| 2023-07-27 | 11.21 | $11.27 | 48200 |
| 2023-07-26 | 11.18 | $11.45 | 67100 |
| 2023-07-25 | 11.14 | $11.58 | 58246 |
| 2023-07-24 | 11.09 | $11.55 | 53216 |
| 2023-07-21 | 11.03 | $11.59 | 39043 |
| 2023-07-20 | 10.97 | $11.51 | 40417 |
| 2023-07-19 | 10.94 | $11.51 | 41907 |
| 2023-07-18 | 10.90 | $11.57 | 60300 |
| 2023-07-17 | 10.86 | $11.67 | 48900 |
| 2023-07-14 | 10.81 | $11.40 | 62900 |
| 2023-07-13 | 10.77 | $11.47 | 43100 |
| 2023-07-12 | 10.73 | $11.09 | 62435 |
| 2023-07-11 | 10.70 | $10.91 | 92711 |
| 2023-07-10 | 10.68 | $10.76 | 151300 |
| 2023-07-07 | 10.66 | $10.79 | 147014 |
| 2023-07-06 | 10.64 | $10.67 | 64735 |
| 2023-07-05 | 10.62 | $10.84 | 288036 |
| 2023-07-03 | 10.59 | $11.05 | 61200 |
| 2023-06-30 | 10.56 | $10.89 | 144300 |
| 2023-06-29 | 10.52 | $10.70 | 47400 |
| 2023-06-28 | 10.48 | $10.58 | 61137 |
| 2023-06-27 | 10.44 | $10.63 | 181000 |
| 2023-06-26 | 10.42 | $10.52 | 124500 |
| 2023-06-23 | 10.40 | $10.39 | 95500 |
| 2023-06-22 | 10.39 | $10.50 | 97900 |
| 2023-06-21 | 10.39 | $10.85 | 78216 |
| 2023-06-20 | 10.37 | $10.70 | 94500 |
| 2023-06-16 | 10.35 | $10.83 | 68829 |
| 2023-06-15 | 10.33 | $10.67 | 73900 |
| 2023-06-14 | 10.33 | $10.48 | 54500 |
| 2023-06-13 | 10.32 | $10.65 | 143416 |
| 2023-06-12 | 10.32 | $10.53 | 108500 |
| 2023-06-09 | 10.31 | $10.47 | 594600 |
| 2023-06-08 | 10.30 | $10.54 | 844700 |
| 2023-06-07 | 10.30 | $10.29 | 1.3M |
| 2023-06-06 | 10.31 | $10.33 | 157600 |
| 2023-06-05 | 10.33 | $10.24 | 147642 |
| 2023-06-02 | 10.36 | $10.31 | 89523 |
| 2023-06-01 | 10.38 | $10.12 | 441234 |
| 2023-05-31 | 10.41 | $9.87 | 179143 |
| 2023-05-30 | 10.46 | $9.94 | 117600 |
| 2023-05-26 | 10.52 | $10.23 | 108123 |
| 2023-05-25 | 10.56 | $10.13 | 135613 |
| 2023-05-24 | 10.62 | $10.21 | 76700 |
| 2023-05-23 | 10.68 | $10.34 | 112518 |
| 2023-05-22 | 10.72 | $10.42 | 147000 |
| 2023-05-19 | 10.78 | $10.44 | 63724 |
| 2023-05-18 | 10.83 | $10.44 | 78319 |
| 2023-05-17 | 10.88 | $10.55 | 59047 |
| 2023-05-16 | 10.93 | $10.42 | 108900 |
| 2023-05-15 | 10.97 | $10.52 | 117503 |
| 2023-05-12 | 11.01 | $10.32 | 61927 |
| 2023-05-11 | 11.06 | $10.42 | 72000 |
| 2023-05-10 | 11.10 | $10.40 | 85700 |
| 2023-05-09 | 11.13 | $10.55 | 69805 |
| 2023-05-08 | 11.15 | $10.81 | 69436 |
| 2023-05-05 | 11.15 | $10.82 | 94400 |
| 2023-05-04 | 11.15 | $10.67 | 62200 |
| 2023-05-03 | 11.14 | $10.73 | 59841 |
| 2023-05-02 | 11.14 | $10.89 | 111542 |
| 2023-05-01 | 11.12 | $11.05 | 100800 |
| 2023-04-28 | 11.11 | $11.16 | 41000 |
| 2023-04-27 | 11.08 | $11.28 | 77700 |
| 2023-04-26 | 11.04 | $11.31 | 39200 |
| 2023-04-25 | 10.98 | $11.25 | 71500 |
| 2023-04-24 | 10.93 | $11.57 | 96908 |
| 2023-04-21 | 10.86 | $11.44 | 37345 |
| 2023-04-20 | 10.84 | $11.46 | 43713 |
| 2023-04-19 | 10.83 | $11.44 | 38648 |
| 2023-04-18 | 10.83 | $11.39 | 51642 |
| 2023-04-17 | 10.81 | $11.18 | 55612 |
| 2023-04-14 | 10.79 | $11.42 | 103700 |
| 2023-04-13 | 10.78 | $11.16 | 82540 |
| 2023-04-12 | 10.78 | $10.98 | 80127 |
| 2023-04-11 | 10.82 | $10.94 | 116015 |
| 2023-04-10 | 10.86 | $10.78 | 86909 |
| 2023-04-06 | 10.91 | $10.82 | 106745 |
| 2023-04-05 | 10.99 | $10.56 | 66000 |
| 2023-04-04 | 11.09 | $10.63 | 90915 |
| 2023-04-03 | 11.18 | $10.67 | 92900 |
| 2023-03-31 | 11.29 | $10.67 | 52400 |
| 2023-03-30 | 11.40 | $10.74 | 82106 |
| 2023-03-29 | 11.49 | $10.43 | 115700 |
| 2023-03-28 | 11.60 | $10.12 | 126515 |
| 2023-03-27 | 11.73 | $10.19 | 178514 |
| 2023-03-24 | 11.87 | $10.11 | 746500 |
| 2023-03-23 | 11.99 | $11.04 | 44244 |
| 2023-03-22 | 12.07 | $11.33 | 145200 |
| 2023-03-21 | 12.13 | $11.38 | 498237 |
| 2023-03-20 | 12.18 | $11.05 | 256047 |
| 2023-03-17 | 12.25 | $10.80 | 116600 |
| 2023-03-16 | 12.33 | $11.18 | 154900 |
| 2023-03-15 | 12.38 | $11.17 | 159105 |
| 2023-03-14 | 12.43 | $11.88 | 89341 |
| 2023-03-13 | 12.44 | $11.60 | 116849 |
| 2023-03-10 | 12.46 | $11.90 | 124100 |
| 2023-03-09 | 12.46 | $12.38 | 62517 |
| 2023-03-08 | 12.44 | $12.54 | 60836 |
| 2023-03-07 | 12.40 | $12.49 | 57140 |
| 2023-03-06 | 12.37 | $12.85 | 64100 |
| 2023-03-03 | 12.32 | $12.76 | 41200 |
| 2023-03-02 | 12.29 | $12.56 | 69222 |
| 2023-03-01 | 12.26 | $12.71 | 80016 |
| 2023-02-28 | 12.22 | $12.72 | 114713 |
| 2023-02-27 | 12.17 | $12.90 | 52324 |
| 2023-02-24 | 12.11 | $12.54 | 116502 |
| 2023-02-23 | 12.07 | $12.70 | 71610 |
| 2023-02-22 | 12.02 | $12.40 | 35823 |
| 2023-02-21 | 11.99 | $12.56 | 76934 |
| 2023-02-17 | 11.95 | $12.36 | 34332 |
| 2023-02-16 | 11.91 | $12.38 | 110445 |
| 2023-02-15 | 11.87 | $12.20 | 31137 |
| 2023-02-14 | 11.83 | $12.20 | 44400 |
| 2023-02-13 | 11.79 | $12.14 | 78300 |
| 2023-02-10 | 11.77 | $11.82 | 34600 |
| 2023-02-09 | 11.76 | $11.99 | 65800 |
| 2023-02-08 | 11.74 | $11.89 | 53730 |
| 2023-02-07 | 11.73 | $11.92 | 103100 |
| 2023-02-06 | 11.71 | $11.79 | 64724 |
| 2023-02-03 | 11.69 | $11.93 | 59307 |
| 2023-02-02 | 11.66 | $12.07 | 52500 |
| 2023-02-01 | 11.61 | $12.06 | 64800 |
| 2023-01-31 | 11.55 | $11.73 | 47419 |
| 2023-01-30 | 11.50 | $11.77 | 61800 |
| 2023-01-27 | 11.46 | $11.77 | 37900 |
| 2023-01-26 | 11.40 | $11.73 | 54218 |
| 2023-01-25 | 11.36 | $11.78 | 56900 |
| 2023-01-24 | 11.30 | $11.72 | 58337 |
| 2023-01-23 | 11.25 | $11.66 | 47640 |
| 2023-01-20 | 11.20 | $11.65 | 47147 |
| 2023-01-19 | 11.14 | $11.49 | 46629 |
| 2023-01-18 | 11.09 | $11.48 | 59600 |
| 2023-01-17 | 11.03 | $11.49 | 80800 |
| 2023-01-13 | 10.98 | $11.57 | 53422 |
| 2023-01-12 | 10.93 | $11.69 | 132800 |
| 2023-01-11 | 10.88 | $11.64 | 31800 |
| 2023-01-10 | 10.81 | $11.58 | 56000 |
| 2023-01-09 | 10.76 | $11.54 | 62449 |
| 2023-01-06 | 10.70 | $11.51 | 60500 |
| 2023-01-05 | 10.64 | $11.26 | 35521 |
| 2023-01-04 | 10.60 | $11.12 | 195742 |
| 2023-01-03 | 10.57 | $10.82 | 109010 |
| 2022-12-30 | 10.56 | $10.81 | 45314 |
| 2022-12-29 | 10.55 | $10.86 | 84600 |
| 2022-12-28 | 10.54 | $10.68 | 111100 |
| 2022-12-27 | 10.53 | $10.79 | 62834 |
| 2022-12-23 | 10.50 | $10.67 | 101000 |
| 2022-12-22 | 10.49 | $10.74 | 196140 |
| 2022-12-21 | 10.48 | $10.62 | 101404 |
| 2022-12-20 | 10.46 | $10.53 | 84200 |
| 2022-12-19 | 10.44 | $10.35 | 73725 |
| 2022-12-16 | 10.43 | $10.35 | 70900 |
| 2022-12-15 | 10.42 | $10.39 | 109800 |
| 2022-12-14 | 10.41 | $10.70 | 49421 |
| 2022-12-13 | 10.38 | $10.59 | 81400 |
| 2022-12-12 | 10.35 | $10.35 | 59900 |
| 2022-12-09 | 10.35 | $10.49 | 48600 |
| 2022-12-08 | 10.32 | $10.40 | 83200 |
| 2022-12-07 | 10.29 | $10.34 | 41800 |
| 2022-12-06 | 10.27 | $10.48 | 46600 |
| 2022-12-05 | 10.23 | $10.52 | 57702 |
| 2022-12-02 | 10.18 | $10.58 | 192000 |
| 2022-12-01 | 10.13 | $10.66 | 60700 |
| 2022-11-30 | 10.07 | $10.56 | 58000 |
| 2022-11-29 | 10.01 | $10.40 | 63241 |
| 2022-11-28 | 9.97 | $10.28 | 78038 |
| 2022-11-25 | 9.94 | $10.51 | 39447 |
| 2022-11-23 | 9.90 | $10.54 | 62300 |
| 2022-11-22 | 9.86 | $10.14 | 99100 |
| 2022-11-21 | 9.84 | $10.10 | 208900 |
| 2022-11-18 | 9.81 | $10.18 | 64700 |
| 2022-11-17 | 9.77 | $10.14 | 137816 |
| 2022-11-16 | 9.73 | $10.29 | 99900 |
| 2022-11-15 | 9.67 | $10.09 | 171400 |
| 2022-11-14 | 9.62 | $10.02 | 82700 |
| 2022-11-11 | 9.57 | $10.20 | 163327 |
| 2022-11-10 | 9.49 | $9.98 | 113600 |
| 2022-11-09 | 9.43 | $9.71 | 111209 |
| 2022-11-08 | 9.37 | $9.92 | 103846 |
| 2022-11-07 | 9.29 | $9.76 | 157500 |
| 2022-11-04 | 9.23 | $9.62 | 74000 |
| 2022-11-03 | 9.18 | $9.41 | 104600 |
| 2022-11-02 | 9.14 | $9.46 | 92200 |
| 2022-11-01 | 9.11 | $9.46 | 155000 |
| 2022-10-31 | 9.09 | $9.52 | 79705 |
| 2022-10-28 | 9.05 | $9.78 | 63945 |
| 2022-10-27 | 8.99 | $9.61 | 133300 |
| 2022-10-26 | 8.93 | $9.72 | 36300 |
| 2022-10-25 | 8.88 | $9.79 | 86200 |
| 2022-10-24 | 8.83 | $9.50 | 106107 |
| 2022-10-21 | 8.79 | $9.46 | 85700 |
| 2022-10-20 | 8.77 | $9.24 | 98600 |
| 2022-10-19 | 8.78 | $9.17 | 146100 |
| 2022-10-18 | 8.78 | $9.12 | 247000 |
| 2022-10-17 | 8.79 | $8.90 | 247624 |
| 2022-10-14 | 8.81 | $8.64 | 240200 |
| 2022-10-13 | 8.84 | $8.71 | 397400 |
| 2022-10-12 | 8.89 | $8.51 | 181834 |
| 2022-10-11 | 8.94 | $8.45 | 392200 |
| 2022-10-10 | 9.00 | $8.51 | 260345 |
| 2022-10-07 | 9.07 | $8.56 | 157731 |
| 2022-10-06 | 9.13 | $8.66 | 171800 |
| 2022-10-05 | 9.16 | $8.84 | 157300 |
| 2022-10-04 | 9.19 | $9.09 | 480132 |
| 2022-10-03 | 9.20 | $8.69 | 182346 |
| 2022-09-30 | 9.22 | $8.55 | 273300 |
| 2022-09-29 | 9.24 | $8.47 | 359000 |
| 2022-09-28 | 9.29 | $8.71 | 285600 |
| 2022-09-27 | 9.32 | $8.75 | 386400 |
| 2022-09-26 | 9.35 | $8.77 | 273635 |
| 2022-09-23 | 9.38 | $9.06 | 122436 |
| 2022-09-22 | 9.40 | $9.45 | 145626 |
| 2022-09-21 | 9.40 | $9.22 | 95500 |
| 2022-09-20 | 9.41 | $9.32 | 154317 |
| 2022-09-19 | 9.41 | $9.20 | 188203 |
| 2022-09-16 | 9.44 | $9.32 | 117900 |
| 2022-09-15 | 9.46 | $9.62 | 105200 |
| 2022-09-14 | 9.48 | $9.62 | 56700 |
| 2022-09-13 | 9.51 | $9.55 | 100749 |
| 2022-09-12 | 9.52 | $9.95 | 315800 |
| 2022-09-09 | 9.53 | $9.70 | 978100 |
| 2022-09-08 | 9.55 | $9.36 | 767900 |
| 2022-09-07 | 9.59 | $9.35 | 507001 |
| 2022-09-06 | 9.62 | $9.24 | 655835 |
| 2022-09-02 | 9.65 | $9.10 | 416000 |
| 2022-09-01 | 9.70 | $9.10 | 185100 |
| 2022-08-31 | 9.74 | $9.38 | 175100 |
| 2022-08-30 | 9.75 | $9.27 | 189400 |
| 2022-08-29 | 9.78 | $9.32 | 147838 |
| 2022-08-26 | 9.80 | $9.41 | 74822 |
| 2022-08-25 | 9.82 | $9.57 | 106747 |
| 2022-08-24 | 9.83 | $9.49 | 109925 |
| 2022-08-23 | 9.85 | $9.41 | 139200 |
| 2022-08-22 | 9.85 | $9.33 | 154313 |
| 2022-08-19 | 9.86 | $9.66 | 68600 |
| 2022-08-18 | 9.84 | $9.78 | 93000 |
| 2022-08-17 | 9.84 | $10.02 | 38100 |
| 2022-08-16 | 9.80 | $10.11 | 179621 |
| 2022-08-15 | 9.78 | $9.94 | 109000 |
| 2022-08-12 | 9.73 | $10.13 | 76340 |
| 2022-08-11 | 9.65 | $10.06 | 103800 |
| 2022-08-10 | 9.58 | $10.07 | 74500 |
| 2022-08-09 | 9.51 | $9.97 | 596038 |
| 2022-08-08 | 9.46 | $9.92 | 237031 |
| 2022-08-05 | 9.39 | $9.98 | 260100 |
| 2022-08-04 | 9.34 | $9.90 | 37500 |
| 2022-08-03 | 9.28 | $9.75 | 90937 |
| 2022-08-02 | 9.22 | $9.70 | 168400 |
| 2022-08-01 | 9.16 | $9.84 | 162800 |
| 2022-07-29 | 9.11 | $9.85 | 72917 |
| 2022-07-28 | 9.06 | $9.78 | 166206 |
| 2022-07-27 | 9.01 | $9.72 | 130700 |
| 2022-07-26 | 8.98 | $9.47 | 166625 |
| 2022-07-25 | 8.97 | $9.53 | 244400 |
| 2022-07-22 | 8.97 | $9.35 | 100600 |
| 2022-07-21 | 8.96 | $9.66 | 113346 |
| 2022-07-20 | 8.95 | $9.35 | 105700 |
| 2022-07-19 | 8.96 | $9.54 | 478440 |
| 2022-07-18 | 8.94 | $9.09 | 285900 |
| 2022-07-15 | 8.95 | $8.53 | 111100 |
| 2022-07-14 | 9.00 | $8.59 | 216200 |
| 2022-07-13 | 9.05 | $8.72 | 203107 |
| 2022-07-12 | 9.08 | $8.85 | 304300 |
| 2022-07-11 | 9.12 | $8.66 | 250624 |
| 2022-07-08 | 9.18 | $8.98 | 99800 |
| 2022-07-07 | 9.23 | $8.68 | 495314 |
| 2022-07-06 | 9.30 | $8.53 | 560712 |
| 2022-07-05 | 9.37 | $8.47 | 302900 |
| 2022-07-01 | 9.44 | $8.85 | 178505 |
| 2022-06-30 | 9.51 | $8.76 | 114207 |
| 2022-06-29 | 9.58 | $8.93 | 211647 |
| 2022-06-28 | 9.64 | $9.13 | 403400 |
| 2022-06-27 | 9.71 | $9.23 | 315327 |
| 2022-06-24 | 9.78 | $9.41 | 165519 |
| 2022-06-23 | 9.83 | $9.18 | 194300 |
| 2022-06-22 | 9.89 | $9.50 | 251318 |
| 2022-06-21 | 9.92 | $9.53 | 240400 |
| 2022-06-17 | 9.94 | $9.22 | 241819 |
| 2022-06-16 | 9.97 | $9.19 | 246300 |
| 2022-06-15 | 9.99 | $9.62 | 435346 |
| 2022-06-14 | 10.01 | $9.57 | 302841 |
| 2022-06-13 | 10.02 | $9.31 | 151800 |
| 2022-06-10 | 10.04 | $9.63 | 158500 |
| 2022-06-09 | 10.04 | $9.86 | 86203 |
| 2022-06-08 | 10.01 | $9.94 | 4.2M |
| 2022-06-07 | 9.98 | $10.06 | 2.0M |
| 2022-06-06 | 9.94 | $10.02 | 746014 |
| 2022-06-03 | 9.92 | $9.94 | 1.5M |
| 2022-06-02 | 9.92 | $10.14 | 1.3M |
| 2022-06-01 | 9.93 | $10.09 | 449931 |
| 2022-05-31 | 9.93 | $10.20 | 190240 |
| 2022-05-27 | 9.92 | $10.59 | 164200 |
| 2022-05-26 | 9.89 | $10.56 | 151626 |
| 2022-05-25 | 9.86 | $10.42 | 244100 |
| 2022-05-24 | 9.85 | $10.32 | 216000 |
| 2022-05-23 | 9.85 | $10.17 | 388248 |
| 2022-05-20 | 9.85 | $9.85 | 139116 |
| 2022-05-19 | 9.89 | $9.92 | 170600 |
| 2022-05-18 | 9.92 | $9.65 | 111848 |
| 2022-05-17 | 9.96 | $9.89 | 195801 |
| 2022-05-16 | 9.99 | $9.81 | 258500 |
| 2022-05-13 | 10.01 | $9.78 | 169600 |
| 2022-05-12 | 10.03 | $9.52 | 194003 |
| 2022-05-11 | 10.07 | $9.38 | 177600 |
| 2022-05-10 | 10.11 | $9.23 | 368330 |
| 2022-05-09 | 10.17 | $9.25 | 208700 |
| 2022-05-06 | 10.23 | $9.72 | 227400 |
| 2022-05-05 | 10.26 | $9.95 | 281500 |
| 2022-05-04 | 10.28 | $10.31 | 214900 |
| 2022-05-03 | 10.29 | $10.10 | 504500 |
| 2022-05-02 | 10.31 | $9.89 | 440100 |
| 2022-04-29 | 10.34 | $10.10 | 181848 |
| 2022-04-28 | 10.35 | $9.85 | 298613 |
| 2022-04-27 | 10.40 | $10.40 | 223400 |
| 2022-04-26 | 10.42 | $10.13 | 343605 |
| 2022-04-25 | 10.43 | $10.35 | 147302 |
| 2022-04-22 | 10.43 | $10.50 | 71136 |
| 2022-04-21 | 10.45 | $10.61 | 133533 |
| 2022-04-20 | 10.47 | $10.45 | 86700 |
| 2022-04-19 | 10.52 | $10.46 | 277100 |
| 2022-04-18 | 10.55 | $10.24 | 149144 |
| 2022-04-14 | 10.61 | $10.25 | 130100 |
| 2022-04-13 | 10.65 | $10.28 | 176700 |
| 2022-04-12 | 10.70 | $10.19 | 146403 |
| 2022-04-11 | 10.74 | $10.40 | 140049 |
| 2022-04-08 | 10.75 | $10.43 | 197236 |
| 2022-04-07 | 10.74 | $10.31 | 187500 |
| 2022-04-06 | 10.72 | $10.33 | 156814 |
| 2022-04-05 | 10.71 | $10.47 | 226000 |
| 2022-04-04 | 10.66 | $10.51 | 174200 |
| 2022-04-01 | 10.59 | $10.62 | 173943 |
| 2022-03-31 | 10.53 | $10.28 | 124939 |
| 2022-03-30 | 10.53 | $10.71 | 79406 |
| 2022-03-29 | 10.52 | $10.78 | 246311 |
| 2022-03-28 | 10.52 | $10.36 | 140200 |
| 2022-03-25 | 10.55 | $10.42 | 134000 |
| 2022-03-24 | 10.60 | $10.90 | 99705 |
| 2022-03-23 | 10.61 | $10.98 | 73400 |
| 2022-03-22 | 10.64 | $11.42 | 200000 |
| 2022-03-21 | 10.64 | $11.19 | 114130 |
| 2022-03-18 | 10.67 | $11.27 | 93948 |
| 2022-03-17 | 10.68 | $11.14 | 83600 |
| 2022-03-16 | 10.72 | $11.27 | 72915 |
| 2022-03-15 | 10.74 | $10.91 | 463211 |
| 2022-03-14 | 10.78 | $10.65 | 206200 |
| 2022-03-11 | 10.84 | $10.24 | 108900 |
| 2022-03-10 | 10.93 | $10.01 | 424300 |
| 2022-03-09 | 11.05 | $10.16 | 276146 |
| 2022-03-08 | 11.18 | $9.35 | 741829 |
| 2022-03-07 | 11.31 | $9.09 | 326745 |
| 2022-03-04 | 11.46 | $9.39 | 318710 |
| 2022-03-03 | 11.59 | $10.35 | 288300 |
| 2022-03-02 | 11.69 | $10.60 | 257435 |
| 2022-03-01 | 11.77 | $10.66 | 257500 |
| 2022-02-28 | 11.83 | $10.97 | 362600 |
| 2022-02-25 | 11.87 | $11.38 | 137218 |
| 2022-02-24 | 11.88 | $11.15 | 146409 |
| 2022-02-23 | 11.91 | $11.50 | 136400 |
| 2022-02-22 | 11.91 | $11.60 | 100637 |
| 2022-02-18 | 11.90 | $11.67 | 84200 |
| 2022-02-17 | 11.89 | $11.58 | 196500 |
| 2022-02-16 | 11.91 | $11.84 | 80810 |
| 2022-02-15 | 11.91 | $11.75 | 136000 |
| 2022-02-14 | 11.94 | $11.73 | 95500 |
| 2022-02-11 | 11.99 | $11.84 | 78406 |
| 2022-02-10 | 12.06 | $12.05 | 45700 |
| 2022-02-09 | 12.10 | $12.40 | 98713 |
| 2022-02-08 | 12.11 | $12.60 | 65200 |
| 2022-02-07 | 12.10 | $12.05 | 62700 |
| 2022-02-04 | 12.13 | $12.10 | 136800 |
| 2022-02-03 | 12.14 | $12.04 | 84500 |
| 2022-02-02 | 12.16 | $12.22 | 56740 |
| 2022-02-01 | 12.17 | $12.26 | 119700 |
| 2022-01-31 | 12.17 | $11.91 | 134129 |
| 2022-01-28 | 12.19 | $11.77 | 97823 |
| 2022-01-27 | 12.21 | $11.61 | 128411 |
| 2022-01-26 | 12.24 | $11.65 | 152100 |
| 2022-01-25 | 12.27 | $11.56 | 148400 |
| 2022-01-24 | 12.30 | $11.34 | 225800 |
| 2022-01-21 | 12.32 | $11.55 | 279733 |
| 2022-01-20 | 12.33 | $11.84 | 141848 |
| 2022-01-19 | 12.31 | $12.00 | 68700 |
| 2022-01-18 | 12.29 | $12.21 | 78100 |
| 2022-01-14 | 12.26 | $12.87 | 75437 |
| 2022-01-13 | 12.20 | $13.11 | 79200 |
| 2022-01-12 | 12.13 | $12.96 | 75300 |
| 2022-01-11 | 12.06 | $12.57 | 112316 |
| 2022-01-10 | 12.02 | $12.39 | 96500 |
| 2022-01-07 | 11.99 | $12.54 | 50424 |
| 2022-01-06 | 11.96 | $12.41 | 108500 |
| 2022-01-05 | 11.94 | $12.42 | 90600 |
| 2022-01-04 | 11.92 | $12.52 | 81500 |
| 2022-01-03 | 11.89 | $12.25 | 55700 |
| 2021-12-31 | 11.87 | $12.22 | 38100 |
| 2021-12-30 | 11.86 | $12.15 | 64319 |
| 2021-12-29 | 11.84 | $12.26 | 69810 |
| 2021-12-28 | 11.82 | $12.19 | 34818 |
| 2021-12-27 | 11.80 | $12.11 | 66345 |
| 2021-12-23 | 11.77 | $11.84 | 129416 |
| 2021-12-22 | 11.78 | $11.68 | 120100 |
| 2021-12-21 | 11.80 | $11.58 | 129408 |
| 2021-12-20 | 11.83 | $11.57 | 122400 |
| 2021-12-17 | 11.86 | $11.49 | 97800 |
| 2021-12-16 | 11.90 | $11.66 | 69200 |
| 2021-12-15 | 11.94 | $11.73 | 64800 |
| 2021-12-14 | 11.98 | $11.69 | 103203 |
| 2021-12-13 | 12.03 | $11.70 | 84926 |
| 2021-12-10 | 12.07 | $11.82 | 111600 |
| 2021-12-09 | 12.12 | $11.84 | 89746 |
| 2021-12-08 | 12.15 | $12.11 | 53741 |
| 2021-12-07 | 12.18 | $12.06 | 138200 |
| 2021-12-06 | 12.21 | $11.94 | 559300 |
| 2021-12-03 | 12.25 | $11.73 | 176400 |
| 2021-12-02 | 12.29 | $12.12 | 890800 |
| 2021-12-01 | 12.32 | $11.69 | 79427 |
| 2021-11-30 | 12.35 | $11.77 | 274400 |
| 2021-11-29 | 12.39 | $11.85 | 198200 |
| 2021-11-26 | 12.41 | $11.55 | 123203 |
| 2021-11-24 | 12.45 | $12.03 | 145217 |
| 2021-11-23 | 12.48 | $12.07 | 923806 |
| 2021-11-22 | 12.50 | $12.18 | 45600 |
| 2021-11-19 | 12.52 | $12.11 | 37600 |
| 2021-11-18 | 12.56 | $12.33 | 53700 |
| 2021-11-17 | 12.58 | $12.51 | 82400 |
| 2021-11-16 | 12.60 | $12.48 | 101540 |
| 2021-11-15 | 12.61 | $12.67 | 725822 |
| 2021-11-12 | 12.61 | $12.59 | 37511 |
| 2021-11-11 | 12.61 | $12.73 | 98341 |
| 2021-11-10 | 12.59 | $12.55 | 49000 |
| 2021-11-09 | 12.57 | $12.64 | 45600 |
| 2021-11-08 | 12.55 | $12.70 | 82647 |
| 2021-11-05 | 12.51 | $12.67 | 38600 |
| 2021-11-04 | 12.48 | $12.55 | 40800 |
| 2021-11-03 | 12.46 | $12.70 | 221300 |
| 2021-11-02 | 12.44 | $12.36 | 72729 |
| 2021-11-01 | 12.43 | $12.47 | 67500 |
| 2021-10-29 | 12.42 | $12.29 | 37500 |
| 2021-10-28 | 12.46 | $12.41 | 45147 |
| 2021-10-27 | 12.49 | $12.50 | 57936 |
| 2021-10-26 | 12.51 | $12.48 | 46117 |
| 2021-10-25 | 12.52 | $12.60 | 73514 |
| 2021-10-22 | 12.53 | $12.89 | 61200 |
| 2021-10-21 | 12.53 | $12.71 | 51500 |
| 2021-10-20 | 12.53 | $12.98 | 153800 |
| 2021-10-19 | 12.51 | $12.72 | 37943 |
| 2021-10-18 | 12.49 | $12.67 | 32446 |
| 2021-10-15 | 12.49 | $12.55 | 60542 |
| 2021-10-14 | 12.49 | $12.40 | 56708 |
| 2021-10-13 | 12.50 | $12.15 | 47016 |
| 2021-10-12 | 12.51 | $12.13 | 35100 |
| 2021-10-11 | 12.51 | $11.96 | 39143 |
| 2021-10-08 | 12.53 | $12.14 | 62900 |
| 2021-10-07 | 12.53 | $12.14 | 80400 |
| 2021-10-06 | 12.53 | $12.16 | 45400 |
| 2021-10-05 | 12.53 | $12.31 | 39000 |
| 2021-10-04 | 12.52 | $12.16 | 38900 |
| 2021-10-01 | 12.53 | $13.05 | 34825 |
| 2021-09-30 | 12.50 | $13.01 | 144200 |
| 2021-09-29 | 12.45 | $12.89 | 169909 |
| 2021-09-28 | 12.40 | $12.73 | 55900 |
| 2021-09-27 | 12.35 | $12.91 | 69300 |
| 2021-09-24 | 12.31 | $12.74 | 115500 |
| 2021-09-23 | 12.26 | $12.86 | 40500 |
| 2021-09-22 | 12.21 | $12.56 | 68100 |
| 2021-09-21 | 12.18 | $12.30 | 65200 |
| 2021-09-20 | 12.15 | $12.55 | 80400 |
| 2021-09-17 | 12.11 | $12.67 | 90900 |
| 2021-09-16 | 12.05 | $12.58 | 65922 |
| 2021-09-15 | 12.01 | $12.30 | 76821 |
| 2021-09-14 | 11.98 | $12.26 | 94022 |
| 2021-09-13 | 11.96 | $12.33 | 41400 |
| 2021-09-10 | 11.95 | $12.15 | 44243 |
| 2021-09-09 | 11.94 | $12.06 | 72600 |
| 2021-09-08 | 11.94 | $12.11 | 112200 |
| 2021-09-07 | 11.94 | $12.27 | 63409 |
| 2021-09-03 | 11.93 | $12.36 | 37427 |
| 2021-09-02 | 11.91 | $12.41 | 130800 |
| 2021-09-01 | 11.89 | $11.98 | 113142 |
| 2021-08-31 | 11.89 | $11.79 | 34100 |
| 2021-08-30 | 11.90 | $11.87 | 23600 |
| 2021-08-27 | 11.89 | $11.97 | 35500 |
| 2021-08-26 | 11.88 | $11.84 | 30543 |
| 2021-08-25 | 11.89 | $11.90 | 64433 |
| 2021-08-24 | 11.88 | $11.90 | 63900 |
| 2021-08-23 | 11.88 | $11.79 | 33841 |
| 2021-08-20 | 11.88 | $11.66 | 40809 |
| 2021-08-19 | 11.88 | $11.51 | 23200 |
| 2021-08-18 | 11.87 | $11.71 | 28000 |
| 2021-08-17 | 11.86 | $11.69 | 71629 |
| 2021-08-16 | 11.82 | $11.90 | 122000 |
| 2021-08-13 | 11.77 | $12.08 | 28442 |
| 2021-08-12 | 11.73 | $12.03 | 29141 |
| 2021-08-11 | 11.69 | $12.12 | 82945 |
| 2021-08-10 | 11.65 | $12.00 | 60300 |
| 2021-08-09 | 11.60 | $12.05 | 38500 |
| 2021-08-06 | 11.56 | $12.03 | 78500 |
| 2021-08-05 | 11.52 | $12.06 | 51930 |
| 2021-08-04 | 11.46 | $11.91 | 59719 |
| 2021-08-03 | 11.42 | $11.93 | 235429 |
| 2021-08-02 | 11.38 | $11.74 | 46300 |
| 2021-07-30 | 11.36 | $11.81 | 44900 |
| 2021-07-29 | 11.33 | $11.89 | 34600 |
| 2021-07-28 | 11.29 | $11.84 | 41600 |
| 2021-07-27 | 11.26 | $11.79 | 48000 |
| 2021-07-26 | 11.23 | $11.86 | 39600 |
| 2021-07-23 | 11.22 | $11.58 | 185600 |
| 2021-07-22 | 11.20 | $11.36 | 205527 |
| 2021-07-21 | 11.19 | $11.49 | 62032 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.11
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.81
Average
12.70
Maximum
19.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.11 | $19.36 | 68800 |
| 2026-07-16 | 19.08 | $19.32 | 115603 |
| 2026-07-15 | 19.06 | $19.36 | 197109 |
| 2026-07-14 | 19.03 | $19.25 | 597608 |
| 2026-07-13 | 19.00 | $18.97 | 571000 |
| 2026-07-10 | 19.01 | $19.22 | 1.5M |
| 2026-07-09 | 18.98 | $19.26 | 62600 |
| 2026-07-08 | 18.95 | $19.21 | 232839 |
| 2026-07-07 | 18.93 | $19.46 | 105800 |
| 2026-07-06 | 18.87 | $19.53 | 103800 |
| 2026-07-02 | 18.80 | $19.24 | 284000 |
| 2026-07-01 | 18.76 | $18.72 | 91328 |
| 2026-06-30 | 18.76 | $18.90 | 105900 |
| 2026-06-29 | 18.74 | $18.82 | 1.3M |
| 2026-06-26 | 18.74 | $18.47 | 4.4M |
| 2026-06-25 | 18.76 | $18.43 | 3.0M |
| 2026-06-24 | 18.80 | $18.48 | 3.9M |
| 2026-06-23 | 18.83 | $18.75 | 3.0M |
| 2026-06-22 | 18.84 | $19.23 | 3.1M |
| 2026-06-18 | 18.80 | $18.92 | 2.8M |
| 2026-06-17 | 18.79 | $18.96 | 2.5M |
| 2026-06-16 | 18.77 | $19.14 | 2.3M |
| 2026-06-15 | 18.73 | $19.14 | 2.1M |
| 2026-06-12 | 18.69 | $18.90 | 1.8M |
| 2026-06-11 | 18.67 | $18.83 | 3.1M |
| 2026-06-10 | 18.65 | $18.15 | 3.1M |
| 2026-06-09 | 18.70 | $18.46 | 1.7M |
| 2026-06-08 | 18.73 | $18.44 | 1.6M |
| 2026-06-05 | 18.76 | $18.46 | 877535 |
| 2026-06-04 | 18.79 | $18.81 | 252333 |
| 2026-06-03 | 18.79 | $18.57 | 93720 |
| 2026-06-02 | 18.81 | $18.93 | 89936 |
| 2026-06-01 | 18.80 | $19.05 | 86900 |
| 2026-05-29 | 18.77 | $19.15 | 322937 |
| 2026-05-28 | 18.73 | $19.22 | 358900 |
| 2026-05-27 | 18.68 | $19.25 | 159500 |
| 2026-05-26 | 18.62 | $19.36 | 214809 |
| 2026-05-22 | 18.54 | $19.04 | 178348 |
| 2026-05-21 | 18.49 | $19.10 | 238341 |
| 2026-05-20 | 18.43 | $18.94 | 257200 |
| 2026-05-19 | 18.37 | $18.27 | 203939 |
| 2026-05-18 | 18.39 | $18.45 | 197700 |
| 2026-05-15 | 18.38 | $17.97 | 214114 |
| 2026-05-14 | 18.42 | $18.14 | 184609 |
| 2026-05-13 | 18.45 | $18.24 | 188200 |
| 2026-05-12 | 18.47 | $18.34 | 236700 |
| 2026-05-11 | 18.49 | $18.27 | 187900 |
| 2026-05-08 | 18.51 | $18.52 | 277800 |
| 2026-05-07 | 18.51 | $18.27 | 252200 |
| 2026-05-06 | 18.54 | $18.80 | 282900 |
| 2026-05-05 | 18.51 | $18.49 | 212400 |
| 2026-05-04 | 18.51 | $18.30 | 276701 |
| 2026-05-01 | 18.53 | $18.86 | 201133 |
| 2026-04-30 | 18.50 | $18.80 | 254844 |
| 2026-04-29 | 18.46 | $18.41 | 191805 |
| 2026-04-28 | 18.47 | $18.57 | 373224 |
| 2026-04-27 | 18.46 | $18.61 | 348843 |
| 2026-04-24 | 18.44 | $18.50 | 264723 |
| 2026-04-23 | 18.44 | $18.27 | 305900 |
| 2026-04-22 | 18.46 | $18.68 | 253600 |
| 2026-04-21 | 18.43 | $18.60 | 159600 |
| 2026-04-20 | 18.41 | $18.83 | 276211 |
| 2026-04-17 | 18.37 | $18.89 | 238732 |
| 2026-04-16 | 18.32 | $18.70 | 318449 |
| 2026-04-15 | 18.28 | $19.13 | 244900 |
| 2026-04-14 | 18.19 | $19.24 | 190900 |
| 2026-04-13 | 18.08 | $18.91 | 180300 |
| 2026-04-10 | 17.99 | $18.56 | 155100 |
| 2026-04-09 | 17.93 | $18.34 | 309500 |
| 2026-04-08 | 17.88 | $18.52 | 448900 |
| 2026-04-07 | 17.82 | $17.65 | 260212 |
| 2026-04-06 | 17.83 | $17.74 | 336500 |
| 2026-04-02 | 17.84 | $17.66 | 497100 |
| 2026-04-01 | 17.86 | $17.72 | 267727 |
| 2026-03-31 | 17.88 | $17.29 | 446500 |
| 2026-03-30 | 17.94 | $16.59 | 340234 |
| 2026-03-27 | 18.08 | $16.36 | 229601 |
| 2026-03-26 | 18.26 | $16.44 | 760500 |
| 2026-03-25 | 18.46 | $18.07 | 243128 |
| 2026-03-24 | 18.50 | $17.80 | 276600 |
| 2026-03-23 | 18.57 | $18.38 | 259700 |
| 2026-03-20 | 18.59 | $17.80 | 213231 |
| 2026-03-19 | 18.67 | $18.27 | 237911 |
| 2026-03-18 | 18.72 | $18.14 | 266800 |
| 2026-03-17 | 18.78 | $18.46 | 472042 |
| 2026-03-16 | 18.81 | $18.35 | 363500 |
| 2026-03-13 | 18.86 | $17.89 | 300637 |
| 2026-03-12 | 18.96 | $18.13 | 226600 |
| 2026-03-11 | 19.05 | $18.64 | 172900 |
| 2026-03-10 | 19.09 | $18.46 | 244614 |
| 2026-03-09 | 19.16 | $18.51 | 422417 |
| 2026-03-06 | 19.23 | $18.30 | 225200 |
| 2026-03-05 | 19.32 | $18.45 | 211000 |
| 2026-03-04 | 19.42 | $18.74 | 371400 |
| 2026-03-03 | 19.49 | $18.32 | 464411 |
| 2026-03-02 | 19.61 | $18.96 | 214626 |
| 2026-02-27 | 19.68 | $19.41 | 257106 |
| 2026-02-26 | 19.71 | $19.72 | 313500 |
| 2026-02-25 | 19.70 | $19.80 | 198400 |
| 2026-02-24 | 19.69 | $19.70 | 370000 |
| 2026-02-23 | 19.69 | $19.78 | 542100 |
| 2026-02-20 | 19.68 | $19.88 | 250100 |
| 2026-02-19 | 19.66 | $19.53 | 265500 |
| 2026-02-18 | 19.68 | $19.75 | 715616 |
| 2026-02-17 | 19.67 | $19.68 | 249500 |
| 2026-02-13 | 19.67 | $19.31 | 602700 |
| 2026-02-12 | 19.71 | $19.63 | 711600 |
| 2026-02-11 | 19.72 | $20.03 | 451100 |
| 2026-02-10 | 19.68 | $19.95 | 1.0M |
| 2026-02-09 | 19.65 | $20.16 | 506800 |
| 2026-02-06 | 19.60 | $19.82 | 678912 |
| 2026-02-05 | 19.58 | $19.50 | 313900 |
| 2026-02-04 | 19.59 | $19.84 | 507711 |
| 2026-02-03 | 19.56 | $20.02 | 371500 |
| 2026-02-02 | 19.51 | $19.90 | 237300 |
| 2026-01-30 | 19.47 | $19.33 | 3.5M |
| 2026-01-29 | 19.48 | $19.46 | 4.8M |
| 2026-01-28 | 19.49 | $20.03 | 208600 |
| 2026-01-27 | 19.43 | $20.61 | 193300 |
| 2026-01-26 | 19.31 | $20.06 | 210233 |
| 2026-01-23 | 19.23 | $19.72 | 236600 |
| 2026-01-22 | 19.17 | $19.95 | 239545 |
| 2026-01-21 | 19.09 | $19.53 | 174810 |
| 2026-01-20 | 19.05 | $19.25 | 357600 |
| 2026-01-16 | 19.02 | $19.61 | 209819 |
| 2026-01-15 | 18.96 | $19.60 | 158906 |
| 2026-01-14 | 18.90 | $19.40 | 165416 |
| 2026-01-13 | 18.84 | $19.29 | 167400 |
| 2026-01-12 | 18.80 | $19.17 | 159700 |
| 2026-01-09 | 18.76 | $19.10 | 191800 |
| 2026-01-08 | 18.72 | $19.06 | 240600 |
| 2026-01-07 | 18.68 | $18.99 | 368900 |
| 2026-01-06 | 18.65 | $19.23 | 262939 |
| 2026-01-05 | 18.59 | $19.37 | 139625 |
| 2026-01-02 | 18.51 | $19.23 | 326400 |
| 2025-12-31 | 18.43 | $18.93 | 181836 |
| 2025-12-30 | 18.38 | $18.87 | 220042 |
| 2025-12-29 | 18.33 | $18.81 | 108500 |
| 2025-12-26 | 18.28 | $18.84 | 131200 |
| 2025-12-24 | 18.22 | $18.91 | 134400 |
| 2025-12-23 | 18.15 | $18.91 | 205113 |
| 2025-12-22 | 18.07 | $18.66 | 202207 |
| 2025-12-19 | 18.01 | $18.48 | 191827 |
| 2025-12-18 | 17.96 | $18.38 | 168700 |
| 2025-12-17 | 17.91 | $18.26 | 165600 |
| 2025-12-16 | 17.88 | $18.27 | 162943 |
| 2025-12-15 | 17.83 | $18.18 | 231000 |
| 2025-12-12 | 17.80 | $18.17 | 471949 |
| 2025-12-11 | 17.76 | $18.54 | 228200 |
| 2025-12-10 | 17.68 | $18.27 | 186833 |
| 2025-12-09 | 17.61 | $17.99 | 146300 |
| 2025-12-08 | 17.57 | $17.99 | 162605 |
| 2025-12-05 | 17.53 | $17.92 | 150700 |
| 2025-12-04 | 17.49 | $17.99 | 165700 |
| 2025-12-03 | 17.44 | $18.18 | 180000 |
| 2025-12-02 | 17.36 | $18.11 | 149329 |
| 2025-12-01 | 17.28 | $17.87 | 392244 |
| 2025-11-28 | 17.22 | $17.86 | 173135 |
| 2025-11-26 | 17.15 | $17.80 | 275023 |
| 2025-11-25 | 17.08 | $17.57 | 218527 |
| 2025-11-24 | 17.03 | $17.25 | 199100 |
| 2025-11-21 | 17.01 | $17.04 | 219041 |
| 2025-11-20 | 17.00 | $16.73 | 635900 |
| 2025-11-19 | 17.03 | $16.77 | 170100 |
| 2025-11-18 | 17.06 | $16.89 | 168637 |
| 2025-11-17 | 17.08 | $17.05 | 203100 |
| 2025-11-14 | 17.08 | $17.34 | 214400 |
| 2025-11-13 | 17.05 | $17.60 | 159615 |
| 2025-11-12 | 16.99 | $17.60 | 146700 |
| 2025-11-11 | 16.93 | $17.36 | 240200 |
| 2025-11-10 | 16.88 | $17.03 | 184200 |
| 2025-11-07 | 16.87 | $16.87 | 141646 |
| 2025-11-06 | 16.87 | $16.85 | 202702 |
| 2025-11-05 | 16.87 | $16.51 | 163700 |
| 2025-11-04 | 16.91 | $16.96 | 384600 |
| 2025-11-03 | 16.90 | $17.17 | 321700 |
| 2025-10-31 | 16.87 | $17.22 | 164900 |
| 2025-10-30 | 16.84 | $17.27 | 178400 |
| 2025-10-29 | 16.79 | $17.26 | 208848 |
| 2025-10-28 | 16.74 | $17.15 | 158201 |
| 2025-10-27 | 16.70 | $17.16 | 217200 |
| 2025-10-24 | 16.65 | $16.98 | 160222 |
| 2025-10-23 | 16.62 | $17.08 | 178800 |
| 2025-10-22 | 16.57 | $17.07 | 219400 |
| 2025-10-21 | 16.51 | $16.97 | 158500 |
| 2025-10-20 | 16.46 | $17.03 | 220516 |
| 2025-10-17 | 16.41 | $16.95 | 214149 |
| 2025-10-16 | 16.35 | $16.99 | 319000 |
| 2025-10-15 | 16.28 | $16.48 | 160200 |
| 2025-10-14 | 16.26 | $16.36 | 198237 |
| 2025-10-13 | 16.25 | $16.18 | 166600 |
| 2025-10-10 | 16.26 | $16.23 | 180900 |
| 2025-10-09 | 16.26 | $16.08 | 248400 |
| 2025-10-08 | 16.28 | $16.16 | 195745 |
| 2025-10-07 | 16.29 | $16.20 | 110343 |
| 2025-10-06 | 16.30 | $16.43 | 287300 |
| 2025-10-03 | 16.29 | $16.47 | 287900 |
| 2025-10-02 | 16.27 | $16.33 | 137319 |
| 2025-10-01 | 16.26 | $16.49 | 172222 |
| 2025-09-30 | 16.24 | $16.50 | 190300 |
| 2025-09-29 | 16.21 | $16.80 | 170534 |
| 2025-09-26 | 16.15 | $16.70 | 204247 |
| 2025-09-25 | 16.09 | $16.26 | 355400 |
| 2025-09-24 | 16.07 | $16.48 | 168300 |
| 2025-09-23 | 16.03 | $16.46 | 239300 |
| 2025-09-22 | 15.98 | $16.28 | 157100 |
| 2025-09-19 | 15.95 | $16.39 | 337800 |
| 2025-09-18 | 15.90 | $16.16 | 269049 |
| 2025-09-17 | 15.87 | $16.36 | 157100 |
| 2025-09-16 | 15.82 | $16.39 | 152339 |
| 2025-09-15 | 15.76 | $16.35 | 185900 |
| 2025-09-12 | 15.70 | $16.13 | 155300 |
| 2025-09-11 | 15.66 | $16.09 | 264907 |
| 2025-09-10 | 15.61 | $16.08 | 148331 |
| 2025-09-09 | 15.56 | $15.92 | 168500 |
| 2025-09-08 | 15.52 | $15.90 | 168542 |
| 2025-09-05 | 15.48 | $15.66 | 334723 |
| 2025-09-04 | 15.47 | $15.62 | 172600 |
| 2025-09-03 | 15.45 | $15.52 | 298439 |
| 2025-09-02 | 15.44 | $15.52 | 161823 |
| 2025-08-29 | 15.43 | $15.34 | 161041 |
| 2025-08-28 | 15.44 | $15.30 | 179021 |
| 2025-08-27 | 15.46 | $15.33 | 194000 |
| 2025-08-26 | 15.47 | $15.63 | 113600 |
| 2025-08-25 | 15.46 | $15.59 | 171135 |
| 2025-08-22 | 15.44 | $15.79 | 261200 |
| 2025-08-21 | 15.41 | $15.64 | 194447 |
| 2025-08-20 | 15.38 | $15.85 | 159300 |
| 2025-08-19 | 15.33 | $15.78 | 146838 |
| 2025-08-18 | 15.29 | $15.85 | 135803 |
| 2025-08-15 | 15.23 | $16.13 | 160512 |
| 2025-08-14 | 15.13 | $16.04 | 286522 |
| 2025-08-13 | 15.03 | $15.74 | 228514 |
| 2025-08-12 | 14.96 | $15.55 | 259528 |
| 2025-08-11 | 14.90 | $15.34 | 234100 |
| 2025-08-08 | 14.85 | $15.44 | 132700 |
| 2025-08-07 | 14.79 | $15.24 | 159800 |
| 2025-08-06 | 14.74 | $14.99 | 136200 |
| 2025-08-05 | 14.72 | $14.86 | 199000 |
| 2025-08-04 | 14.70 | $14.89 | 179100 |
| 2025-08-01 | 14.68 | $14.68 | 144800 |
| 2025-07-31 | 14.68 | $14.70 | 162800 |
| 2025-07-30 | 14.68 | $14.75 | 139128 |
| 2025-07-29 | 14.67 | $14.79 | 147428 |
| 2025-07-28 | 14.66 | $14.61 | 223437 |
| 2025-07-25 | 14.67 | $14.91 | 132900 |
| 2025-07-24 | 14.64 | $14.93 | 140800 |
| 2025-07-23 | 14.61 | $14.93 | 354500 |
| 2025-07-22 | 14.58 | $14.36 | 242928 |
| 2025-07-21 | 14.60 | $14.27 | 193600 |
| 2025-07-18 | 14.63 | $14.14 | 149100 |
| 2025-07-17 | 14.68 | $14.13 | 136500 |
| 2025-07-16 | 14.74 | $14.66 | 248429 |
| 2025-07-15 | 14.75 | $14.56 | 301635 |
| 2025-07-14 | 14.77 | $14.79 | 132324 |
| 2025-07-11 | 14.77 | $14.82 | 202600 |
| 2025-07-10 | 14.76 | $15.19 | 142300 |
| 2025-07-09 | 14.72 | $15.27 | 305026 |
| 2025-07-08 | 14.66 | $14.90 | 151306 |
| 2025-07-07 | 14.64 | $14.84 | 147836 |
| 2025-07-03 | 14.61 | $15.00 | 116919 |
| 2025-07-02 | 14.57 | $14.80 | 211500 |
| 2025-07-01 | 14.55 | $14.71 | 311700 |
| 2025-06-30 | 14.53 | $14.93 | 231827 |
| 2025-06-27 | 14.49 | $14.99 | 210239 |
| 2025-06-26 | 14.44 | $14.62 | 285600 |
| 2025-06-25 | 14.42 | $14.57 | 194000 |
| 2025-06-24 | 14.40 | $14.56 | 241515 |
| 2025-06-23 | 14.39 | $14.14 | 189900 |
| 2025-06-20 | 14.41 | $14.30 | 208800 |
| 2025-06-18 | 14.42 | $14.32 | 237000 |
| 2025-06-17 | 14.44 | $14.30 | 237149 |
| 2025-06-16 | 14.45 | $14.57 | 267548 |
| 2025-06-13 | 14.44 | $14.36 | 228000 |
| 2025-06-12 | 14.45 | $14.71 | 175800 |
| 2025-06-11 | 14.42 | $14.50 | 307447 |
| 2025-06-10 | 14.41 | $14.41 | 270600 |
| 2025-06-09 | 14.41 | $14.62 | 212616 |
| 2025-06-06 | 14.39 | $14.55 | 295746 |
| 2025-06-05 | 14.37 | $14.62 | 275549 |
| 2025-06-04 | 14.34 | $14.64 | 412600 |
| 2025-06-03 | 14.31 | $14.54 | 641100 |
| 2025-06-02 | 14.29 | $14.79 | 188126 |
| 2025-05-30 | 14.23 | $14.57 | 280033 |
| 2025-05-29 | 14.20 | $14.47 | 184320 |
| 2025-05-28 | 14.17 | $14.42 | 321431 |
| 2025-05-27 | 14.14 | $14.51 | 234907 |
| 2025-05-23 | 14.11 | $14.39 | 287000 |
| 2025-05-22 | 14.08 | $14.45 | 137000 |
| 2025-05-21 | 14.04 | $14.64 | 212700 |
| 2025-05-20 | 13.97 | $14.66 | 127543 |
| 2025-05-19 | 13.90 | $14.59 | 371207 |
| 2025-05-16 | 13.83 | $14.47 | 223600 |
| 2025-05-15 | 13.76 | $14.30 | 283500 |
| 2025-05-14 | 13.70 | $14.09 | 367500 |
| 2025-05-13 | 13.66 | $13.98 | 286100 |
| 2025-05-12 | 13.63 | $14.06 | 411200 |
| 2025-05-09 | 13.59 | $14.04 | 302000 |
| 2025-05-08 | 13.54 | $14.02 | 225023 |
| 2025-05-07 | 13.49 | $14.07 | 227335 |
| 2025-05-06 | 13.43 | $13.95 | 218728 |
| 2025-05-05 | 13.37 | $14.08 | 485234 |
| 2025-05-02 | 13.30 | $14.06 | 279700 |
| 2025-05-01 | 13.22 | $13.94 | 164900 |
| 2025-04-30 | 13.14 | $13.93 | 359013 |
| 2025-04-29 | 13.06 | $13.80 | 175700 |
| 2025-04-28 | 12.98 | $13.70 | 469047 |
| 2025-04-25 | 12.90 | $13.53 | 250900 |
| 2025-04-24 | 12.84 | $13.43 | 396117 |
| 2025-04-23 | 12.77 | $13.22 | 537949 |
| 2025-04-22 | 12.73 | $13.25 | 493800 |
| 2025-04-21 | 12.67 | $12.99 | 369000 |
| 2025-04-17 | 12.64 | $12.97 | 3.8M |
| 2025-04-16 | 12.60 | $12.88 | 587800 |
| 2025-04-15 | 12.57 | $12.60 | 660600 |
| 2025-04-14 | 12.57 | $12.45 | 302022 |
| 2025-04-11 | 12.58 | $12.32 | 403400 |
| 2025-04-10 | 12.61 | $11.83 | 784505 |
| 2025-04-09 | 12.69 | $12.00 | 607033 |
| 2025-04-08 | 12.77 | $11.07 | 347600 |
| 2025-04-07 | 12.95 | $11.28 | 657600 |
| 2025-04-04 | 13.12 | $11.49 | 414628 |
| 2025-04-03 | 13.29 | $12.61 | 231629 |
| 2025-04-02 | 13.36 | $12.86 | 136000 |
| 2025-04-01 | 13.42 | $12.79 | 452601 |
| 2025-03-31 | 13.48 | $12.85 | 209213 |
| 2025-03-28 | 13.55 | $13.15 | 784700 |
| 2025-03-27 | 13.59 | $13.05 | 310800 |
| 2025-03-26 | 13.65 | $13.09 | 282700 |
| 2025-03-25 | 13.71 | $13.21 | 220700 |
| 2025-03-24 | 13.76 | $13.11 | 540700 |
| 2025-03-21 | 13.83 | $13.99 | 245136 |
| 2025-03-20 | 13.81 | $14.28 | 275712 |
| 2025-03-19 | 13.76 | $14.25 | 90749 |
| 2025-03-18 | 13.71 | $14.36 | 545626 |
| 2025-03-17 | 13.64 | $14.27 | 368100 |
| 2025-03-14 | 13.58 | $14.29 | 547943 |
| 2025-03-13 | 13.50 | $13.99 | 1.5M |
| 2025-03-12 | 13.45 | $14.12 | 364419 |
| 2025-03-11 | 13.38 | $14.28 | 422137 |
| 2025-03-10 | 13.28 | $14.20 | 267700 |
| 2025-03-07 | 13.19 | $14.56 | 398900 |
| 2025-03-06 | 13.04 | $13.97 | 143800 |
| 2025-03-05 | 12.94 | $14.07 | 184300 |
| 2025-03-04 | 12.83 | $13.42 | 2.0M |
| 2025-03-03 | 12.76 | $13.52 | 848926 |
| 2025-02-28 | 12.68 | $13.13 | 279436 |
| 2025-02-27 | 12.64 | $13.14 | 212725 |
| 2025-02-26 | 12.58 | $13.48 | 588323 |
| 2025-02-25 | 12.49 | $13.43 | 354800 |
| 2025-02-24 | 12.39 | $13.01 | 525400 |
| 2025-02-21 | 12.32 | $13.08 | 1.7M |
| 2025-02-20 | 12.24 | $12.91 | 429900 |
| 2025-02-19 | 12.17 | $12.66 | 213400 |
| 2025-02-18 | 12.12 | $12.87 | 202210 |
| 2025-02-14 | 12.04 | $12.52 | 467700 |
| 2025-02-13 | 11.99 | $12.44 | 226244 |
| 2025-02-12 | 11.95 | $12.34 | 180600 |
| 2025-02-11 | 11.91 | $12.33 | 292600 |
| 2025-02-10 | 11.86 | $12.07 | 296800 |
| 2025-02-07 | 11.84 | $12.00 | 214725 |
| 2025-02-06 | 11.82 | $12.04 | 169916 |
| 2025-02-05 | 11.80 | $11.80 | 195142 |
| 2025-02-04 | 11.80 | $11.76 | 185200 |
| 2025-02-03 | 11.80 | $11.78 | 345846 |
| 2025-01-31 | 11.80 | $12.02 | 323300 |
| 2025-01-30 | 11.78 | $12.28 | 220708 |
| 2025-01-29 | 11.73 | $12.20 | 152821 |
| 2025-01-28 | 11.68 | $12.21 | 331110 |
| 2025-01-27 | 11.62 | $12.32 | 594200 |
| 2025-01-24 | 11.55 | $12.25 | 141900 |
| 2025-01-23 | 11.48 | $12.17 | 334120 |
| 2025-01-22 | 11.40 | $11.92 | 206141 |
| 2025-01-21 | 11.35 | $11.97 | 432500 |
| 2025-01-17 | 11.28 | $11.58 | 258536 |
| 2025-01-16 | 11.25 | $11.60 | 682649 |
| 2025-01-15 | 11.22 | $11.49 | 350105 |
| 2025-01-14 | 11.19 | $11.54 | 290238 |
| 2025-01-13 | 11.15 | $11.35 | 399604 |
| 2025-01-10 | 11.13 | $11.22 | 304615 |
| 2025-01-08 | 11.12 | $11.37 | 247145 |
| 2025-01-07 | 11.09 | $11.37 | 548601 |
| 2025-01-06 | 11.06 | $11.31 | 317030 |
| 2025-01-03 | 11.04 | $11.09 | 319200 |
| 2025-01-02 | 11.03 | $10.94 | 272000 |
| 2024-12-31 | 11.04 | $10.89 | 220900 |
| 2024-12-30 | 11.06 | $10.90 | 446346 |
| 2024-12-27 | 11.08 | $10.88 | 518318 |
| 2024-12-26 | 11.10 | $10.91 | 296500 |
| 2024-12-24 | 11.12 | $10.81 | 336000 |
| 2024-12-23 | 11.15 | $10.75 | 925000 |
| 2024-12-20 | 11.19 | $10.66 | 555000 |
| 2024-12-19 | 11.25 | $10.83 | 389742 |
| 2024-12-18 | 11.29 | $10.85 | 253400 |
| 2024-12-17 | 11.34 | $11.10 | 230318 |
| 2024-12-16 | 11.36 | $11.29 | 514945 |
| 2024-12-13 | 11.37 | $11.22 | 243600 |
| 2024-12-12 | 11.38 | $11.17 | 297040 |
| 2024-12-11 | 11.41 | $11.16 | 343300 |
| 2024-12-10 | 11.43 | $11.31 | 250000 |
| 2024-12-09 | 11.44 | $11.50 | 290300 |
| 2024-12-06 | 11.44 | $11.49 | 334825 |
| 2024-12-05 | 11.43 | $11.72 | 578309 |
| 2024-12-04 | 11.40 | $11.51 | 193400 |
| 2024-12-03 | 11.39 | $11.45 | 233900 |
| 2024-12-02 | 11.38 | $11.44 | 263719 |
| 2024-11-29 | 11.38 | $11.32 | 223411 |
| 2024-11-27 | 11.39 | $11.17 | 206002 |
| 2024-11-26 | 11.41 | $11.12 | 373642 |
| 2024-11-25 | 11.44 | $11.21 | 265900 |
| 2024-11-22 | 11.46 | $11.10 | 206400 |
| 2024-11-21 | 11.50 | $11.23 | 247529 |
| 2024-11-20 | 11.53 | $11.21 | 272732 |
| 2024-11-19 | 11.56 | $11.39 | 296613 |
| 2024-11-18 | 11.58 | $11.45 | 213004 |
| 2024-11-15 | 11.59 | $11.39 | 372320 |
| 2024-11-14 | 11.62 | $11.23 | 263200 |
| 2024-11-13 | 11.66 | $11.14 | 181830 |
| 2024-11-12 | 11.71 | $11.28 | 267517 |
| 2024-11-11 | 11.76 | $11.54 | 353508 |
| 2024-11-08 | 11.78 | $11.51 | 209700 |
| 2024-11-07 | 11.81 | $11.75 | 329920 |
| 2024-11-06 | 11.81 | $11.79 | 221400 |
| 2024-11-05 | 11.82 | $11.97 | 226745 |
| 2024-11-04 | 11.80 | $12.08 | 438500 |
| 2024-11-01 | 11.77 | $12.02 | 203048 |
| 2024-10-31 | 11.74 | $11.79 | 195805 |
| 2024-10-30 | 11.74 | $11.80 | 207500 |
| 2024-10-29 | 11.73 | $11.87 | 221600 |
| 2024-10-28 | 11.72 | $11.92 | 257913 |
| 2024-10-25 | 11.70 | $11.76 | 270245 |
| 2024-10-24 | 11.69 | $11.75 | 171320 |
| 2024-10-23 | 11.68 | $11.82 | 230200 |
| 2024-10-22 | 11.67 | $11.89 | 154137 |
| 2024-10-21 | 11.65 | $11.91 | 166800 |
| 2024-10-18 | 11.62 | $12.13 | 150226 |
| 2024-10-17 | 11.56 | $11.97 | 298401 |
| 2024-10-16 | 11.52 | $11.36 | 97500 |
| 2024-10-15 | 11.54 | $11.34 | 64900 |
| 2024-10-14 | 11.56 | $11.38 | 233800 |
| 2024-10-11 | 11.58 | $11.37 | 92500 |
| 2024-10-10 | 11.60 | $11.42 | 228500 |
| 2024-10-09 | 11.62 | $11.44 | 140944 |
| 2024-10-08 | 11.64 | $11.49 | 106203 |
| 2024-10-07 | 11.66 | $11.47 | 211700 |
| 2024-10-04 | 11.67 | $11.51 | 93500 |
| 2024-10-03 | 11.69 | $11.42 | 312200 |
| 2024-10-02 | 11.72 | $11.55 | 99002 |
| 2024-10-01 | 11.74 | $11.53 | 82400 |
| 2024-09-30 | 11.76 | $11.87 | 173800 |
| 2024-09-27 | 11.75 | $11.95 | 85100 |
| 2024-09-26 | 11.73 | $11.88 | 277521 |
| 2024-09-25 | 11.71 | $11.63 | 154800 |
| 2024-09-24 | 11.72 | $11.94 | 55248 |
| 2024-09-23 | 11.70 | $11.90 | 658700 |
| 2024-09-20 | 11.68 | $11.94 | 83400 |
| 2024-09-19 | 11.65 | $11.91 | 246700 |
| 2024-09-18 | 11.62 | $11.64 | 58122 |
| 2024-09-17 | 11.62 | $11.73 | 104400 |
| 2024-09-16 | 11.61 | $11.63 | 159300 |
| 2024-09-13 | 11.60 | $11.52 | 80149 |
| 2024-09-12 | 11.61 | $11.54 | 565600 |
| 2024-09-11 | 11.62 | $11.48 | 91648 |
| 2024-09-10 | 11.64 | $11.52 | 118300 |
| 2024-09-09 | 11.65 | $11.74 | 197100 |
| 2024-09-06 | 11.64 | $11.58 | 203237 |
| 2024-09-05 | 11.64 | $11.87 | 1.2M |
| 2024-09-04 | 11.62 | $11.63 | 173800 |
| 2024-09-03 | 11.62 | $11.60 | 125400 |
| 2024-08-30 | 11.62 | $11.81 | 152400 |
| 2024-08-29 | 11.60 | $11.74 | 164400 |
| 2024-08-28 | 11.59 | $11.74 | 109546 |
| 2024-08-27 | 11.57 | $11.85 | 88932 |
| 2024-08-26 | 11.54 | $11.76 | 117500 |
| 2024-08-23 | 11.52 | $11.84 | 73800 |
| 2024-08-22 | 11.48 | $11.63 | 182200 |
| 2024-08-21 | 11.47 | $11.64 | 44902 |
| 2024-08-20 | 11.45 | $11.51 | 188838 |
| 2024-08-19 | 11.44 | $11.64 | 84500 |
| 2024-08-16 | 11.42 | $11.48 | 135800 |
| 2024-08-15 | 11.42 | $11.36 | 55714 |
| 2024-08-14 | 11.42 | $11.40 | 47000 |
| 2024-08-13 | 11.42 | $11.42 | 68024 |
| 2024-08-12 | 11.43 | $11.34 | 66415 |
| 2024-08-09 | 11.43 | $11.37 | 127519 |
| 2024-08-08 | 11.44 | $11.23 | 109430 |
| 2024-08-07 | 11.46 | $11.04 | 219416 |
| 2024-08-06 | 11.51 | $11.00 | 217143 |
| 2024-08-05 | 11.56 | $11.04 | 193100 |
| 2024-08-02 | 11.62 | $11.19 | 104800 |
| 2024-08-01 | 11.66 | $11.37 | 107000 |
| 2024-07-31 | 11.69 | $11.66 | 83247 |
| 2024-07-30 | 11.70 | $11.62 | 144312 |
| 2024-07-29 | 11.70 | $11.52 | 660308 |
| 2024-07-26 | 11.72 | $11.57 | 88200 |
| 2024-07-25 | 11.74 | $11.47 | 148113 |
| 2024-07-24 | 11.77 | $11.43 | 193600 |
| 2024-07-23 | 11.80 | $11.51 | 582000 |
| 2024-07-22 | 11.83 | $11.79 | 119300 |
| 2024-07-19 | 11.84 | $11.53 | 65600 |
| 2024-07-18 | 11.87 | $11.52 | 95300 |
| 2024-07-17 | 11.91 | $11.53 | 157400 |
| 2024-07-16 | 11.95 | $11.48 | 74745 |
| 2024-07-15 | 12.00 | $11.52 | 67441 |
| 2024-07-12 | 12.05 | $12.04 | 60200 |
| 2024-07-11 | 12.05 | $11.86 | 54427 |
| 2024-07-10 | 12.07 | $11.74 | 40921 |
| 2024-07-09 | 12.10 | $11.68 | 43700 |
| 2024-07-08 | 12.14 | $11.95 | 70500 |
| 2024-07-05 | 12.16 | $12.17 | 39800 |
| 2024-07-03 | 12.16 | $12.37 | 28444 |
| 2024-07-02 | 12.14 | $12.12 | 122446 |
| 2024-07-01 | 12.14 | $12.29 | 55400 |
| 2024-06-28 | 12.13 | $12.00 | 67700 |
| 2024-06-27 | 12.14 | $11.91 | 45805 |
| 2024-06-26 | 12.17 | $11.85 | 67200 |
| 2024-06-25 | 12.20 | $12.05 | 76632 |
| 2024-06-24 | 12.22 | $12.25 | 67325 |
| 2024-06-21 | 12.21 | $12.02 | 53700 |
| 2024-06-20 | 12.23 | $12.26 | 57912 |
| 2024-06-18 | 12.23 | $12.32 | 95400 |
| 2024-06-17 | 12.22 | $12.28 | 61400 |
| 2024-06-14 | 12.21 | $12.12 | 159100 |
| 2024-06-13 | 12.22 | $12.31 | 401900 |
| 2024-06-12 | 12.21 | $12.75 | 746800 |
| 2024-06-11 | 12.16 | $12.12 | 72349 |
| 2024-06-10 | 12.16 | $12.15 | 63700 |
| 2024-06-07 | 12.16 | $12.19 | 86800 |
| 2024-06-06 | 12.16 | $12.34 | 197810 |
| 2024-06-05 | 12.14 | $12.20 | 41041 |
| 2024-06-04 | 12.14 | $12.13 | 78329 |
| 2024-06-03 | 12.14 | $12.30 | 79046 |
| 2024-05-31 | 12.12 | $12.28 | 84622 |
| 2024-05-30 | 12.10 | $12.08 | 50600 |
| 2024-05-29 | 12.10 | $12.02 | 50500 |
| 2024-05-28 | 12.11 | $12.29 | 54710 |
| 2024-05-24 | 12.09 | $12.20 | 52100 |
| 2024-05-23 | 12.08 | $12.05 | 44240 |
| 2024-05-22 | 12.09 | $12.05 | 45100 |
| 2024-05-21 | 12.09 | $12.25 | 39028 |
| 2024-05-20 | 12.07 | $12.36 | 65000 |
| 2024-05-17 | 12.04 | $12.43 | 42535 |
| 2024-05-16 | 12.00 | $12.27 | 45709 |
| 2024-05-15 | 11.97 | $12.28 | 416600 |
| 2024-05-14 | 11.94 | $12.31 | 116615 |
| 2024-05-13 | 11.90 | $12.39 | 581709 |
| 2024-05-10 | 11.85 | $12.19 | 157800 |
| 2024-05-09 | 11.82 | $12.13 | 56500 |
| 2024-05-08 | 11.78 | $12.05 | 503011 |
| 2024-05-07 | 11.76 | $12.10 | 264100 |
| 2024-05-06 | 11.72 | $11.98 | 45600 |
| 2024-05-03 | 11.69 | $11.83 | 44800 |
| 2024-05-02 | 11.68 | $11.79 | 49900 |
| 2024-05-01 | 11.67 | $11.80 | 35500 |
| 2024-04-30 | 11.65 | $11.74 | 39648 |
| 2024-04-29 | 11.64 | $11.74 | 62000 |
| 2024-04-26 | 11.63 | $11.71 | 41500 |
| 2024-04-25 | 11.62 | $11.73 | 37900 |
| 2024-04-24 | 11.61 | $11.77 | 45000 |
| 2024-04-23 | 11.60 | $12.05 | 64920 |
| 2024-04-22 | 11.55 | $11.81 | 51500 |
| 2024-04-19 | 11.52 | $11.55 | 55400 |
| 2024-04-18 | 11.52 | $11.33 | 83200 |
| 2024-04-17 | 11.54 | $11.27 | 68900 |
| 2024-04-16 | 11.56 | $11.08 | 124500 |
| 2024-04-15 | 11.62 | $11.29 | 80116 |
| 2024-04-12 | 11.65 | $11.44 | 73013 |
| 2024-04-11 | 11.67 | $11.58 | 56000 |
| 2024-04-10 | 11.68 | $11.60 | 82500 |
| 2024-04-09 | 11.69 | $11.90 | 1.9M |
| 2024-04-08 | 11.67 | $11.76 | 872400 |
| 2024-04-05 | 11.66 | $11.59 | 41821 |
| 2024-04-04 | 11.67 | $11.42 | 51900 |
| 2024-04-03 | 11.69 | $11.59 | 60000 |
| 2024-04-02 | 11.70 | $11.35 | 64215 |
| 2024-04-01 | 11.74 | $11.22 | 96300 |
| 2024-03-28 | 11.79 | $11.25 | 68502 |
| 2024-03-27 | 11.85 | $11.28 | 64024 |
| 2024-03-26 | 11.91 | $11.25 | 166200 |
| 2024-03-25 | 11.98 | $11.15 | 140300 |
| 2024-03-22 | 12.07 | $11.25 | 59548 |
| 2024-03-21 | 12.16 | $12.20 | 69412 |
| 2024-03-20 | 12.15 | $12.10 | 48800 |
| 2024-03-19 | 12.16 | $12.16 | 122943 |
| 2024-03-18 | 12.16 | $11.83 | 235619 |
| 2024-03-15 | 12.19 | $11.99 | 50000 |
| 2024-03-14 | 12.21 | $12.21 | 33400 |
| 2024-03-13 | 12.21 | $12.53 | 34526 |
| 2024-03-12 | 12.18 | $12.35 | 185488 |
| 2024-03-11 | 12.16 | $12.22 | 1.3M |
| 2024-03-08 | 12.15 | $12.45 | 1.2M |
| 2024-03-07 | 12.12 | $12.46 | 23300 |
| 2024-03-06 | 12.09 | $12.44 | 72800 |
| 2024-03-05 | 12.05 | $12.20 | 49202 |
| 2024-03-04 | 12.03 | $12.29 | 26800 |
| 2024-03-01 | 12.01 | $12.25 | 35647 |
| 2024-02-29 | 11.98 | $12.14 | 60926 |
| 2024-02-28 | 11.96 | $12.25 | 44700 |
| 2024-02-27 | 11.93 | $12.12 | 38300 |
| 2024-02-26 | 11.91 | $12.09 | 67425 |
| 2024-02-23 | 11.89 | $12.05 | 26942 |
| 2024-02-22 | 11.88 | $12.02 | 71200 |
| 2024-02-21 | 11.86 | $11.99 | 48627 |
| 2024-02-20 | 11.85 | $11.97 | 174000 |
| 2024-02-16 | 11.84 | $11.79 | 38000 |
| 2024-02-15 | 11.84 | $11.73 | 54138 |
| 2024-02-14 | 11.85 | $11.54 | 44600 |
| 2024-02-13 | 11.89 | $11.35 | 51403 |
| 2024-02-12 | 11.94 | $11.51 | 657843 |
| 2024-02-09 | 11.99 | $11.38 | 531124 |
| 2024-02-08 | 12.05 | $11.48 | 41400 |
| 2024-02-07 | 12.11 | $11.60 | 72308 |
| 2024-02-06 | 12.17 | $11.62 | 49830 |
| 2024-02-05 | 12.22 | $11.60 | 105012 |
| 2024-02-02 | 12.29 | $12.29 | 38800 |
| 2024-02-01 | 12.29 | $12.31 | 28500 |
| 2024-01-31 | 12.29 | $12.30 | 45701 |
| 2024-01-30 | 12.29 | $12.56 | 24638 |
| 2024-01-29 | 12.26 | $12.44 | 34600 |
| 2024-01-26 | 12.24 | $12.55 | 79212 |
| 2024-01-25 | 12.20 | $12.51 | 57200 |
| 2024-01-24 | 12.17 | $12.16 | 42310 |
| 2024-01-23 | 12.17 | $11.99 | 38949 |
| 2024-01-22 | 12.19 | $12.10 | 46242 |
| 2024-01-19 | 12.20 | $12.03 | 45900 |
| 2024-01-18 | 12.22 | $11.99 | 36100 |
| 2024-01-17 | 12.24 | $11.97 | 52605 |
| 2024-01-16 | 12.27 | $12.05 | 111713 |
| 2024-01-12 | 12.30 | $12.34 | 51603 |
| 2024-01-11 | 12.29 | $12.34 | 33008 |
| 2024-01-10 | 12.29 | $12.60 | 53532 |
| 2024-01-09 | 12.25 | $12.52 | 52000 |
| 2024-01-08 | 12.23 | $12.59 | 57406 |
| 2024-01-05 | 12.19 | $12.83 | 58220 |
| 2024-01-04 | 12.12 | $12.60 | 67900 |
| 2024-01-03 | 12.07 | $12.26 | 42028 |
| 2024-01-02 | 12.05 | $12.44 | 39103 |
| 2023-12-29 | 12.01 | $12.42 | 16138 |
| 2023-12-28 | 11.96 | $12.44 | 37200 |
| 2023-12-27 | 11.91 | $12.53 | 39800 |
| 2023-12-26 | 11.85 | $12.38 | 47400 |
| 2023-12-22 | 11.79 | $12.28 | 57600 |
| 2023-12-21 | 11.74 | $12.19 | 59222 |
| 2023-12-20 | 11.69 | $12.05 | 50834 |
| 2023-12-19 | 11.66 | $12.29 | 36605 |
| 2023-12-18 | 11.59 | $12.21 | 35200 |
| 2023-12-15 | 11.52 | $12.09 | 64400 |
| 2023-12-14 | 11.47 | $12.08 | 50534 |
| 2023-12-13 | 11.40 | $11.84 | 51000 |
| 2023-12-12 | 11.35 | $11.68 | 44500 |
| 2023-12-11 | 11.32 | $11.61 | 61200 |
| 2023-12-08 | 11.29 | $11.58 | 58246 |
| 2023-12-07 | 11.26 | $11.49 | 228700 |
| 2023-12-06 | 11.23 | $11.29 | 70400 |
| 2023-12-05 | 11.23 | $11.42 | 58100 |
| 2023-12-04 | 11.21 | $11.33 | 65900 |
| 2023-12-01 | 11.20 | $11.47 | 74800 |
| 2023-11-30 | 11.17 | $11.28 | 164924 |
| 2023-11-29 | 11.16 | $11.25 | 62814 |
| 2023-11-28 | 11.15 | $11.36 | 45900 |
| 2023-11-27 | 11.12 | $11.29 | 64320 |
| 2023-11-24 | 11.11 | $11.47 | 31848 |
| 2023-11-22 | 11.07 | $11.23 | 61645 |
| 2023-11-21 | 11.05 | $11.31 | 141512 |
| 2023-11-20 | 11.02 | $11.41 | 31700 |
| 2023-11-17 | 10.98 | $11.45 | 43200 |
| 2023-11-16 | 10.93 | $11.19 | 60631 |
| 2023-11-15 | 10.90 | $11.31 | 62127 |
| 2023-11-14 | 10.86 | $11.23 | 87548 |
| 2023-11-13 | 10.82 | $10.97 | 95100 |
| 2023-11-10 | 10.81 | $10.88 | 52218 |
| 2023-11-09 | 10.80 | $10.82 | 70100 |
| 2023-11-08 | 10.80 | $10.83 | 67700 |
| 2023-11-07 | 10.80 | $10.70 | 89436 |
| 2023-11-06 | 10.81 | $10.84 | 89036 |
| 2023-11-03 | 10.80 | $10.87 | 85000 |
| 2023-11-02 | 10.79 | $10.69 | 59918 |
| 2023-11-01 | 10.81 | $10.54 | 92100 |
| 2023-10-31 | 10.83 | $10.55 | 217431 |
| 2023-10-30 | 10.86 | $10.61 | 113649 |
| 2023-10-27 | 10.89 | $10.53 | 88043 |
| 2023-10-26 | 10.93 | $10.59 | 74822 |
| 2023-10-25 | 10.96 | $10.60 | 60903 |
| 2023-10-24 | 11.00 | $10.73 | 127445 |
| 2023-10-23 | 11.03 | $10.83 | 76227 |
| 2023-10-20 | 11.05 | $10.88 | 71536 |
| 2023-10-19 | 11.07 | $10.98 | 48519 |
| 2023-10-18 | 11.08 | $11.14 | 38800 |
| 2023-10-17 | 11.07 | $11.18 | 54007 |
| 2023-10-16 | 11.06 | $11.22 | 56743 |
| 2023-10-13 | 11.04 | $11.12 | 42845 |
| 2023-10-12 | 11.04 | $11.29 | 42009 |
| 2023-10-11 | 11.01 | $11.38 | 34800 |
| 2023-10-10 | 10.97 | $11.23 | 64900 |
| 2023-10-09 | 10.94 | $10.94 | 42633 |
| 2023-10-06 | 10.94 | $11.09 | 87500 |
| 2023-10-05 | 10.93 | $10.84 | 78700 |
| 2023-10-04 | 10.94 | $10.76 | 102207 |
| 2023-10-03 | 10.96 | $10.66 | 65100 |
| 2023-10-02 | 10.99 | $10.95 | 58700 |
| 2023-09-29 | 10.99 | $11.06 | 56347 |
| 2023-09-28 | 10.98 | $11.05 | 62700 |
| 2023-09-27 | 10.98 | $10.88 | 79244 |
| 2023-09-26 | 10.99 | $10.86 | 95800 |
| 2023-09-25 | 11.00 | $11.02 | 69828 |
| 2023-09-22 | 11.00 | $11.11 | 92346 |
| 2023-09-21 | 10.99 | $11.03 | 46400 |
| 2023-09-20 | 10.98 | $11.11 | 99901 |
| 2023-09-19 | 10.97 | $10.94 | 73700 |
| 2023-09-18 | 10.97 | $10.89 | 116247 |
| 2023-09-15 | 10.98 | $11.06 | 66500 |
| 2023-09-14 | 10.97 | $10.93 | 80046 |
| 2023-09-13 | 10.98 | $10.83 | 28000 |
| 2023-09-12 | 10.99 | $10.89 | 66717 |
| 2023-09-11 | 11.00 | $10.95 | 86211 |
| 2023-09-08 | 11.01 | $10.83 | 46442 |
| 2023-09-07 | 11.03 | $10.86 | 59137 |
| 2023-09-06 | 11.04 | $10.99 | 85800 |
| 2023-09-05 | 11.05 | $10.97 | 71500 |
| 2023-09-01 | 11.06 | $10.94 | 35300 |
| 2023-08-31 | 11.07 | $10.99 | 51226 |
| 2023-08-30 | 11.08 | $11.16 | 33900 |
| 2023-08-29 | 11.07 | $11.18 | 67300 |
| 2023-08-28 | 11.06 | $11.00 | 81815 |
| 2023-08-25 | 11.06 | $10.79 | 48907 |
| 2023-08-24 | 11.09 | $10.74 | 85928 |
| 2023-08-23 | 11.13 | $10.94 | 194600 |
| 2023-08-22 | 11.15 | $11.00 | 248531 |
| 2023-08-21 | 11.16 | $11.05 | 90400 |
| 2023-08-18 | 11.17 | $10.98 | 75722 |
| 2023-08-17 | 11.19 | $11.04 | 207731 |
| 2023-08-16 | 11.21 | $11.01 | 76200 |
| 2023-08-15 | 11.23 | $11.07 | 90000 |
| 2023-08-14 | 11.25 | $11.15 | 55500 |
| 2023-08-11 | 11.26 | $11.32 | 48400 |
| 2023-08-10 | 11.25 | $11.39 | 161544 |
| 2023-08-09 | 11.24 | $11.29 | 66700 |
| 2023-08-08 | 11.23 | $11.16 | 106500 |
| 2023-08-07 | 11.24 | $11.33 | 38137 |
| 2023-08-04 | 11.23 | $11.18 | 43731 |
| 2023-08-03 | 11.24 | $11.14 | 82500 |
| 2023-08-02 | 11.25 | $11.09 | 82105 |
| 2023-08-01 | 11.26 | $11.30 | 62100 |
| 2023-07-31 | 11.26 | $11.41 | 71044 |
| 2023-07-28 | 11.25 | $11.29 | 56300 |
| 2023-07-27 | 11.24 | $11.27 | 48200 |
| 2023-07-26 | 11.24 | $11.45 | 67100 |
| 2023-07-25 | 11.22 | $11.58 | 58246 |
| 2023-07-24 | 11.18 | $11.55 | 53216 |
| 2023-07-21 | 11.14 | $11.59 | 39043 |
| 2023-07-20 | 11.09 | $11.51 | 40417 |
| 2023-07-19 | 11.05 | $11.51 | 41907 |
| 2023-07-18 | 11.00 | $11.57 | 60300 |
| 2023-07-17 | 10.94 | $11.67 | 48900 |
| 2023-07-14 | 10.86 | $11.40 | 62900 |
| 2023-07-13 | 10.80 | $11.47 | 43100 |
| 2023-07-12 | 10.73 | $11.09 | 62435 |
| 2023-07-11 | 10.70 | $10.91 | 92711 |
| 2023-07-10 | 10.67 | $10.76 | 151300 |
| 2023-07-07 | 10.66 | $10.79 | 147014 |
| 2023-07-06 | 10.65 | $10.67 | 64735 |
| 2023-07-05 | 10.65 | $10.84 | 288036 |
| 2023-07-03 | 10.63 | $11.05 | 61200 |
| 2023-06-30 | 10.58 | $10.89 | 144300 |
| 2023-06-29 | 10.55 | $10.70 | 47400 |
| 2023-06-28 | 10.54 | $10.58 | 61137 |
| 2023-06-27 | 10.53 | $10.63 | 181000 |
| 2023-06-26 | 10.52 | $10.52 | 124500 |
| 2023-06-23 | 10.52 | $10.39 | 95500 |
| 2023-06-22 | 10.53 | $10.50 | 97900 |
| 2023-06-21 | 10.54 | $10.85 | 78216 |
| 2023-06-20 | 10.50 | $10.70 | 94500 |
| 2023-06-16 | 10.48 | $10.83 | 68829 |
| 2023-06-15 | 10.45 | $10.67 | 73900 |
| 2023-06-14 | 10.42 | $10.48 | 54500 |
| 2023-06-13 | 10.42 | $10.65 | 143416 |
| 2023-06-12 | 10.39 | $10.53 | 108500 |
| 2023-06-09 | 10.38 | $10.47 | 594600 |
| 2023-06-08 | 10.37 | $10.54 | 844700 |
| 2023-06-07 | 10.35 | $10.29 | 1.3M |
| 2023-06-06 | 10.36 | $10.33 | 157600 |
| 2023-06-05 | 10.36 | $10.24 | 147642 |
| 2023-06-02 | 10.37 | $10.31 | 89523 |
| 2023-06-01 | 10.38 | $10.12 | 441234 |
| 2023-05-31 | 10.41 | $9.87 | 179143 |
| 2023-05-30 | 10.46 | $9.94 | 117600 |
| 2023-05-26 | 10.52 | $10.23 | 108123 |
| 2023-05-25 | 10.55 | $10.13 | 135613 |
| 2023-05-24 | 10.59 | $10.21 | 76700 |
| 2023-05-23 | 10.63 | $10.34 | 112518 |
| 2023-05-22 | 10.66 | $10.42 | 147000 |
| 2023-05-19 | 10.69 | $10.44 | 63724 |
| 2023-05-18 | 10.72 | $10.44 | 78319 |
| 2023-05-17 | 10.75 | $10.55 | 59047 |
| 2023-05-16 | 10.77 | $10.42 | 108900 |
| 2023-05-15 | 10.80 | $10.52 | 117503 |
| 2023-05-12 | 10.83 | $10.32 | 61927 |
| 2023-05-11 | 10.89 | $10.42 | 72000 |
| 2023-05-10 | 10.93 | $10.40 | 85700 |
| 2023-05-09 | 10.99 | $10.55 | 69805 |
| 2023-05-08 | 11.04 | $10.81 | 69436 |
| 2023-05-05 | 11.06 | $10.82 | 94400 |
| 2023-05-04 | 11.09 | $10.67 | 62200 |
| 2023-05-03 | 11.13 | $10.73 | 59841 |
| 2023-05-02 | 11.17 | $10.89 | 111542 |
| 2023-05-01 | 11.20 | $11.05 | 100800 |
| 2023-04-28 | 11.22 | $11.16 | 41000 |
| 2023-04-27 | 11.22 | $11.28 | 77700 |
| 2023-04-26 | 11.22 | $11.31 | 39200 |
| 2023-04-25 | 11.21 | $11.25 | 71500 |
| 2023-04-24 | 11.20 | $11.57 | 96908 |
| 2023-04-21 | 11.17 | $11.44 | 37345 |
| 2023-04-20 | 11.14 | $11.46 | 43713 |
| 2023-04-19 | 11.10 | $11.44 | 38648 |
| 2023-04-18 | 11.07 | $11.39 | 51642 |
| 2023-04-17 | 11.03 | $11.18 | 55612 |
| 2023-04-14 | 11.02 | $11.42 | 103700 |
| 2023-04-13 | 10.98 | $11.16 | 82540 |
| 2023-04-12 | 10.96 | $10.98 | 80127 |
| 2023-04-11 | 10.95 | $10.94 | 116015 |
| 2023-04-10 | 10.96 | $10.78 | 86909 |
| 2023-04-06 | 10.97 | $10.82 | 106745 |
| 2023-04-05 | 10.99 | $10.56 | 66000 |
| 2023-04-04 | 11.03 | $10.63 | 90915 |
| 2023-04-03 | 11.08 | $10.67 | 92900 |
| 2023-03-31 | 11.12 | $10.67 | 52400 |
| 2023-03-30 | 11.17 | $10.74 | 82106 |
| 2023-03-29 | 11.21 | $10.43 | 115700 |
| 2023-03-28 | 11.30 | $10.12 | 126515 |
| 2023-03-27 | 11.42 | $10.19 | 178514 |
| 2023-03-24 | 11.55 | $10.11 | 746500 |
| 2023-03-23 | 11.70 | $11.04 | 44244 |
| 2023-03-22 | 11.77 | $11.33 | 145200 |
| 2023-03-21 | 11.82 | $11.38 | 498237 |
| 2023-03-20 | 11.86 | $11.05 | 256047 |
| 2023-03-17 | 11.95 | $10.80 | 116600 |
| 2023-03-16 | 12.07 | $11.18 | 154900 |
| 2023-03-15 | 12.16 | $11.17 | 159105 |
| 2023-03-14 | 12.26 | $11.88 | 89341 |
| 2023-03-13 | 12.31 | $11.60 | 116849 |
| 2023-03-10 | 12.38 | $11.90 | 124100 |
| 2023-03-09 | 12.43 | $12.38 | 62517 |
| 2023-03-08 | 12.43 | $12.54 | 60836 |
| 2023-03-07 | 12.42 | $12.49 | 57140 |
| 2023-03-06 | 12.42 | $12.85 | 64100 |
| 2023-03-03 | 12.37 | $12.76 | 41200 |
| 2023-03-02 | 12.33 | $12.56 | 69222 |
| 2023-03-01 | 12.31 | $12.71 | 80016 |
| 2023-02-28 | 12.26 | $12.72 | 114713 |
| 2023-02-27 | 12.22 | $12.90 | 52324 |
| 2023-02-24 | 12.14 | $12.54 | 116502 |
| 2023-02-23 | 12.10 | $12.70 | 71610 |
| 2023-02-22 | 12.04 | $12.40 | 35823 |
| 2023-02-21 | 12.00 | $12.56 | 76934 |
| 2023-02-17 | 11.94 | $12.36 | 34332 |
| 2023-02-16 | 11.90 | $12.38 | 110445 |
| 2023-02-15 | 11.85 | $12.20 | 31137 |
| 2023-02-14 | 11.81 | $12.20 | 44400 |
| 2023-02-13 | 11.77 | $12.14 | 78300 |
| 2023-02-10 | 11.73 | $11.82 | 34600 |
| 2023-02-09 | 11.72 | $11.99 | 65800 |
| 2023-02-08 | 11.69 | $11.89 | 53730 |
| 2023-02-07 | 11.67 | $11.92 | 103100 |
| 2023-02-06 | 11.65 | $11.79 | 64724 |
| 2023-02-03 | 11.63 | $11.93 | 59307 |
| 2023-02-02 | 11.60 | $12.07 | 52500 |
| 2023-02-01 | 11.55 | $12.06 | 64800 |
| 2023-01-31 | 11.49 | $11.73 | 47419 |
| 2023-01-30 | 11.47 | $11.77 | 61800 |
| 2023-01-27 | 11.44 | $11.77 | 37900 |
| 2023-01-26 | 11.40 | $11.73 | 54218 |
| 2023-01-25 | 11.37 | $11.78 | 56900 |
| 2023-01-24 | 11.33 | $11.72 | 58337 |
| 2023-01-23 | 11.28 | $11.66 | 47640 |
| 2023-01-20 | 11.25 | $11.65 | 47147 |
| 2023-01-19 | 11.20 | $11.49 | 46629 |
| 2023-01-18 | 11.17 | $11.48 | 59600 |
| 2023-01-17 | 11.14 | $11.49 | 80800 |
| 2023-01-13 | 11.10 | $11.57 | 53422 |
| 2023-01-12 | 11.05 | $11.69 | 132800 |
| 2023-01-11 | 10.99 | $11.64 | 31800 |
| 2023-01-10 | 10.92 | $11.58 | 56000 |
| 2023-01-09 | 10.85 | $11.54 | 62449 |
| 2023-01-06 | 10.78 | $11.51 | 60500 |
| 2023-01-05 | 10.70 | $11.26 | 35521 |
| 2023-01-04 | 10.64 | $11.12 | 195742 |
| 2023-01-03 | 10.59 | $10.82 | 109010 |
| 2022-12-30 | 10.56 | $10.81 | 45314 |
| 2022-12-29 | 10.54 | $10.86 | 84600 |
| 2022-12-28 | 10.51 | $10.68 | 111100 |
| 2022-12-27 | 10.49 | $10.79 | 62834 |
| 2022-12-23 | 10.45 | $10.67 | 101000 |
| 2022-12-22 | 10.43 | $10.74 | 196140 |
| 2022-12-21 | 10.40 | $10.62 | 101404 |
| 2022-12-20 | 10.38 | $10.53 | 84200 |
| 2022-12-19 | 10.36 | $10.35 | 73725 |
| 2022-12-16 | 10.36 | $10.35 | 70900 |
| 2022-12-15 | 10.36 | $10.39 | 109800 |
| 2022-12-14 | 10.36 | $10.70 | 49421 |
| 2022-12-13 | 10.32 | $10.59 | 81400 |
| 2022-12-12 | 10.30 | $10.35 | 59900 |
| 2022-12-09 | 10.29 | $10.49 | 48600 |
| 2022-12-08 | 10.27 | $10.40 | 83200 |
| 2022-12-07 | 10.26 | $10.34 | 41800 |
| 2022-12-06 | 10.25 | $10.48 | 46600 |
| 2022-12-05 | 10.22 | $10.52 | 57702 |
| 2022-12-02 | 10.19 | $10.58 | 192000 |
| 2022-12-01 | 10.15 | $10.66 | 60700 |
| 2022-11-30 | 10.10 | $10.56 | 58000 |
| 2022-11-29 | 10.05 | $10.40 | 63241 |
| 2022-11-28 | 10.01 | $10.28 | 78038 |
| 2022-11-25 | 9.98 | $10.51 | 39447 |
| 2022-11-23 | 9.93 | $10.54 | 62300 |
| 2022-11-22 | 9.86 | $10.14 | 99100 |
| 2022-11-21 | 9.83 | $10.10 | 208900 |
| 2022-11-18 | 9.80 | $10.18 | 64700 |
| 2022-11-17 | 9.76 | $10.14 | 137816 |
| 2022-11-16 | 9.72 | $10.29 | 99900 |
| 2022-11-15 | 9.66 | $10.09 | 171400 |
| 2022-11-14 | 9.62 | $10.02 | 82700 |
| 2022-11-11 | 9.58 | $10.20 | 163327 |
| 2022-11-10 | 9.51 | $9.98 | 113600 |
| 2022-11-09 | 9.46 | $9.71 | 111209 |
| 2022-11-08 | 9.44 | $9.92 | 103846 |
| 2022-11-07 | 9.39 | $9.76 | 157500 |
| 2022-11-04 | 9.35 | $9.62 | 74000 |
| 2022-11-03 | 9.32 | $9.41 | 104600 |
| 2022-11-02 | 9.31 | $9.46 | 92200 |
| 2022-11-01 | 9.29 | $9.46 | 155000 |
| 2022-10-31 | 9.28 | $9.52 | 79705 |
| 2022-10-28 | 9.25 | $9.78 | 63945 |
| 2022-10-27 | 9.19 | $9.61 | 133300 |
| 2022-10-26 | 9.15 | $9.72 | 36300 |
| 2022-10-25 | 9.09 | $9.79 | 86200 |
| 2022-10-24 | 9.02 | $9.50 | 106107 |
| 2022-10-21 | 8.97 | $9.46 | 85700 |
| 2022-10-20 | 8.91 | $9.24 | 98600 |
| 2022-10-19 | 8.88 | $9.17 | 146100 |
| 2022-10-18 | 8.85 | $9.12 | 247000 |
| 2022-10-17 | 8.82 | $8.90 | 247624 |
| 2022-10-14 | 8.81 | $8.64 | 240200 |
| 2022-10-13 | 8.83 | $8.71 | 397400 |
| 2022-10-12 | 8.84 | $8.51 | 181834 |
| 2022-10-11 | 8.88 | $8.45 | 392200 |
| 2022-10-10 | 8.92 | $8.51 | 260345 |
| 2022-10-07 | 8.97 | $8.56 | 157731 |
| 2022-10-06 | 9.01 | $8.66 | 171800 |
| 2022-10-05 | 9.05 | $8.84 | 157300 |
| 2022-10-04 | 9.07 | $9.09 | 480132 |
| 2022-10-03 | 9.07 | $8.69 | 182346 |
| 2022-09-30 | 9.10 | $8.55 | 273300 |
| 2022-09-29 | 9.16 | $8.47 | 359000 |
| 2022-09-28 | 9.24 | $8.71 | 285600 |
| 2022-09-27 | 9.29 | $8.75 | 386400 |
| 2022-09-26 | 9.35 | $8.77 | 273635 |
| 2022-09-23 | 9.41 | $9.06 | 122436 |
| 2022-09-22 | 9.45 | $9.45 | 145626 |
| 2022-09-21 | 9.45 | $9.22 | 95500 |
| 2022-09-20 | 9.47 | $9.32 | 154317 |
| 2022-09-19 | 9.49 | $9.20 | 188203 |
| 2022-09-16 | 9.52 | $9.32 | 117900 |
| 2022-09-15 | 9.54 | $9.62 | 105200 |
| 2022-09-14 | 9.53 | $9.62 | 56700 |
| 2022-09-13 | 9.52 | $9.55 | 100749 |
| 2022-09-12 | 9.51 | $9.95 | 315800 |
| 2022-09-09 | 9.47 | $9.70 | 978100 |
| 2022-09-08 | 9.44 | $9.36 | 767900 |
| 2022-09-07 | 9.45 | $9.35 | 507001 |
| 2022-09-06 | 9.46 | $9.24 | 655835 |
| 2022-09-02 | 9.49 | $9.10 | 416000 |
| 2022-09-01 | 9.53 | $9.10 | 185100 |
| 2022-08-31 | 9.57 | $9.38 | 175100 |
| 2022-08-30 | 9.59 | $9.27 | 189400 |
| 2022-08-29 | 9.63 | $9.32 | 147838 |
| 2022-08-26 | 9.66 | $9.41 | 74822 |
| 2022-08-25 | 9.69 | $9.57 | 106747 |
| 2022-08-24 | 9.70 | $9.49 | 109925 |
| 2022-08-23 | 9.72 | $9.41 | 139200 |
| 2022-08-22 | 9.75 | $9.33 | 154313 |
| 2022-08-19 | 9.80 | $9.66 | 68600 |
| 2022-08-18 | 9.81 | $9.78 | 93000 |
| 2022-08-17 | 9.81 | $10.02 | 38100 |
| 2022-08-16 | 9.79 | $10.11 | 179621 |
| 2022-08-15 | 9.76 | $9.94 | 109000 |
| 2022-08-12 | 9.74 | $10.13 | 76340 |
| 2022-08-11 | 9.70 | $10.06 | 103800 |
| 2022-08-10 | 9.66 | $10.07 | 74500 |
| 2022-08-09 | 9.62 | $9.97 | 596038 |
| 2022-08-08 | 9.58 | $9.92 | 237031 |
| 2022-08-05 | 9.55 | $9.98 | 260100 |
| 2022-08-04 | 9.50 | $9.90 | 37500 |
| 2022-08-03 | 9.46 | $9.75 | 90937 |
| 2022-08-02 | 9.43 | $9.70 | 168400 |
| 2022-08-01 | 9.40 | $9.84 | 162800 |
| 2022-07-29 | 9.35 | $9.85 | 72917 |
| 2022-07-28 | 9.30 | $9.78 | 166206 |
| 2022-07-27 | 9.25 | $9.72 | 130700 |
| 2022-07-26 | 9.20 | $9.47 | 166625 |
| 2022-07-25 | 9.17 | $9.53 | 244400 |
| 2022-07-22 | 9.13 | $9.35 | 100600 |
| 2022-07-21 | 9.11 | $9.66 | 113346 |
| 2022-07-20 | 9.05 | $9.35 | 105700 |
| 2022-07-19 | 9.02 | $9.54 | 478440 |
| 2022-07-18 | 8.97 | $9.09 | 285900 |
| 2022-07-15 | 8.95 | $8.53 | 111100 |
| 2022-07-14 | 9.00 | $8.59 | 216200 |
| 2022-07-13 | 9.04 | $8.72 | 203107 |
| 2022-07-12 | 9.08 | $8.85 | 304300 |
| 2022-07-11 | 9.10 | $8.66 | 250624 |
| 2022-07-08 | 9.14 | $8.98 | 99800 |
| 2022-07-07 | 9.16 | $8.68 | 495314 |
| 2022-07-06 | 9.21 | $8.53 | 560712 |
| 2022-07-05 | 9.28 | $8.47 | 302900 |
| 2022-07-01 | 9.37 | $8.85 | 178505 |
| 2022-06-30 | 9.43 | $8.76 | 114207 |
| 2022-06-29 | 9.50 | $8.93 | 211647 |
| 2022-06-28 | 9.56 | $9.13 | 403400 |
| 2022-06-27 | 9.60 | $9.23 | 315327 |
| 2022-06-24 | 9.64 | $9.41 | 165519 |
| 2022-06-23 | 9.66 | $9.18 | 194300 |
| 2022-06-22 | 9.71 | $9.50 | 251318 |
| 2022-06-21 | 9.74 | $9.53 | 240400 |
| 2022-06-17 | 9.76 | $9.22 | 241819 |
| 2022-06-16 | 9.81 | $9.19 | 246300 |
| 2022-06-15 | 9.88 | $9.62 | 435346 |
| 2022-06-14 | 9.91 | $9.57 | 302841 |
| 2022-06-13 | 9.94 | $9.31 | 151800 |
| 2022-06-10 | 10.01 | $9.63 | 158500 |
| 2022-06-09 | 10.05 | $9.86 | 86203 |
| 2022-06-08 | 10.07 | $9.94 | 4.2M |
| 2022-06-07 | 10.08 | $10.06 | 2.0M |
| 2022-06-06 | 10.09 | $10.02 | 746014 |
| 2022-06-03 | 10.09 | $9.94 | 1.5M |
| 2022-06-02 | 10.11 | $10.14 | 1.3M |
| 2022-06-01 | 10.11 | $10.09 | 449931 |
| 2022-05-31 | 10.11 | $10.20 | 190240 |
| 2022-05-27 | 10.10 | $10.59 | 164200 |
| 2022-05-26 | 10.05 | $10.56 | 151626 |
| 2022-05-25 | 9.99 | $10.42 | 244100 |
| 2022-05-24 | 9.95 | $10.32 | 216000 |
| 2022-05-23 | 9.91 | $10.17 | 388248 |
| 2022-05-20 | 9.88 | $9.85 | 139116 |
| 2022-05-19 | 9.88 | $9.92 | 170600 |
| 2022-05-18 | 9.88 | $9.65 | 111848 |
| 2022-05-17 | 9.90 | $9.89 | 195801 |
| 2022-05-16 | 9.90 | $9.81 | 258500 |
| 2022-05-13 | 9.91 | $9.78 | 169600 |
| 2022-05-12 | 9.93 | $9.52 | 194003 |
| 2022-05-11 | 9.97 | $9.38 | 177600 |
| 2022-05-10 | 10.03 | $9.23 | 368330 |
| 2022-05-09 | 10.12 | $9.25 | 208700 |
| 2022-05-06 | 10.21 | $9.72 | 227400 |
| 2022-05-05 | 10.26 | $9.95 | 281500 |
| 2022-05-04 | 10.29 | $10.31 | 214900 |
| 2022-05-03 | 10.29 | $10.10 | 504500 |
| 2022-05-02 | 10.31 | $9.89 | 440100 |
| 2022-04-29 | 10.35 | $10.10 | 181848 |
| 2022-04-28 | 10.38 | $9.85 | 298613 |
| 2022-04-27 | 10.44 | $10.40 | 223400 |
| 2022-04-26 | 10.44 | $10.13 | 343605 |
| 2022-04-25 | 10.47 | $10.35 | 147302 |
| 2022-04-22 | 10.49 | $10.50 | 71136 |
| 2022-04-21 | 10.48 | $10.61 | 133533 |
| 2022-04-20 | 10.47 | $10.45 | 86700 |
| 2022-04-19 | 10.47 | $10.46 | 277100 |
| 2022-04-18 | 10.47 | $10.24 | 149144 |
| 2022-04-14 | 10.50 | $10.25 | 130100 |
| 2022-04-13 | 10.53 | $10.28 | 176700 |
| 2022-04-12 | 10.55 | $10.19 | 146403 |
| 2022-04-11 | 10.59 | $10.40 | 140049 |
| 2022-04-08 | 10.61 | $10.43 | 197236 |
| 2022-04-07 | 10.63 | $10.31 | 187500 |
| 2022-04-06 | 10.66 | $10.33 | 156814 |
| 2022-04-05 | 10.70 | $10.47 | 226000 |
| 2022-04-04 | 10.72 | $10.51 | 174200 |
| 2022-04-01 | 10.74 | $10.62 | 173943 |
| 2022-03-31 | 10.76 | $10.28 | 124939 |
| 2022-03-30 | 10.81 | $10.71 | 79406 |
| 2022-03-29 | 10.82 | $10.78 | 246311 |
| 2022-03-28 | 10.82 | $10.36 | 140200 |
| 2022-03-25 | 10.87 | $10.42 | 134000 |
| 2022-03-24 | 10.92 | $10.90 | 99705 |
| 2022-03-23 | 10.92 | $10.98 | 73400 |
| 2022-03-22 | 10.91 | $11.42 | 200000 |
| 2022-03-21 | 10.86 | $11.19 | 114130 |
| 2022-03-18 | 10.82 | $11.27 | 93948 |
| 2022-03-17 | 10.77 | $11.14 | 83600 |
| 2022-03-16 | 10.74 | $11.27 | 72915 |
| 2022-03-15 | 10.68 | $10.91 | 463211 |
| 2022-03-14 | 10.66 | $10.65 | 206200 |
| 2022-03-11 | 10.66 | $10.24 | 108900 |
| 2022-03-10 | 10.70 | $10.01 | 424300 |
| 2022-03-09 | 10.77 | $10.16 | 276146 |
| 2022-03-08 | 10.84 | $9.35 | 741829 |
| 2022-03-07 | 10.99 | $9.09 | 326745 |
| 2022-03-04 | 11.19 | $9.39 | 318710 |
| 2022-03-03 | 11.38 | $10.35 | 288300 |
| 2022-03-02 | 11.49 | $10.60 | 257435 |
| 2022-03-01 | 11.59 | $10.66 | 257500 |
| 2022-02-28 | 11.68 | $10.97 | 362600 |
| 2022-02-25 | 11.76 | $11.38 | 137218 |
| 2022-02-24 | 11.80 | $11.15 | 146409 |
| 2022-02-23 | 11.87 | $11.50 | 136400 |
| 2022-02-22 | 11.91 | $11.60 | 100637 |
| 2022-02-18 | 11.94 | $11.67 | 84200 |
| 2022-02-17 | 11.97 | $11.58 | 196500 |
| 2022-02-16 | 12.01 | $11.84 | 80810 |
| 2022-02-15 | 12.02 | $11.75 | 136000 |
| 2022-02-14 | 12.05 | $11.73 | 95500 |
| 2022-02-11 | 12.09 | $11.84 | 78406 |
| 2022-02-10 | 12.11 | $12.05 | 45700 |
| 2022-02-09 | 12.12 | $12.40 | 98713 |
| 2022-02-08 | 12.09 | $12.60 | 65200 |
| 2022-02-07 | 12.04 | $12.05 | 62700 |
| 2022-02-04 | 12.03 | $12.10 | 136800 |
| 2022-02-03 | 12.03 | $12.04 | 84500 |
| 2022-02-02 | 12.03 | $12.22 | 56740 |
| 2022-02-01 | 12.01 | $12.26 | 119700 |
| 2022-01-31 | 11.98 | $11.91 | 134129 |
| 2022-01-28 | 11.99 | $11.77 | 97823 |
| 2022-01-27 | 12.01 | $11.61 | 128411 |
| 2022-01-26 | 12.05 | $11.65 | 152100 |
| 2022-01-25 | 12.09 | $11.56 | 148400 |
| 2022-01-24 | 12.15 | $11.34 | 225800 |
| 2022-01-21 | 12.23 | $11.55 | 279733 |
| 2022-01-20 | 12.31 | $11.84 | 141848 |
| 2022-01-19 | 12.35 | $12.00 | 68700 |
| 2022-01-18 | 12.39 | $12.21 | 78100 |
| 2022-01-14 | 12.41 | $12.87 | 75437 |
| 2022-01-13 | 12.36 | $13.11 | 79200 |
| 2022-01-12 | 12.28 | $12.96 | 75300 |
| 2022-01-11 | 12.21 | $12.57 | 112316 |
| 2022-01-10 | 12.17 | $12.39 | 96500 |
| 2022-01-07 | 12.15 | $12.54 | 50424 |
| 2022-01-06 | 12.11 | $12.41 | 108500 |
| 2022-01-05 | 12.08 | $12.42 | 90600 |
| 2022-01-04 | 12.04 | $12.52 | 81500 |
| 2022-01-03 | 11.99 | $12.25 | 55700 |
| 2021-12-31 | 11.97 | $12.22 | 38100 |
| 2021-12-30 | 11.94 | $12.15 | 64319 |
| 2021-12-29 | 11.92 | $12.26 | 69810 |
| 2021-12-28 | 11.88 | $12.19 | 34818 |
| 2021-12-27 | 11.85 | $12.11 | 66345 |
| 2021-12-23 | 11.82 | $11.84 | 129416 |
| 2021-12-22 | 11.82 | $11.68 | 120100 |
| 2021-12-21 | 11.84 | $11.58 | 129408 |
| 2021-12-20 | 11.86 | $11.57 | 122400 |
| 2021-12-17 | 11.89 | $11.49 | 97800 |
| 2021-12-16 | 11.93 | $11.66 | 69200 |
| 2021-12-15 | 11.96 | $11.73 | 64800 |
| 2021-12-14 | 11.99 | $11.69 | 103203 |
| 2021-12-13 | 12.02 | $11.70 | 84926 |
| 2021-12-10 | 12.05 | $11.82 | 111600 |
| 2021-12-09 | 12.08 | $11.84 | 89746 |
| 2021-12-08 | 12.10 | $12.11 | 53741 |
| 2021-12-07 | 12.10 | $12.06 | 138200 |
| 2021-12-06 | 12.11 | $11.94 | 559300 |
| 2021-12-03 | 12.12 | $11.73 | 176400 |
| 2021-12-02 | 12.17 | $12.12 | 890800 |
| 2021-12-01 | 12.17 | $11.69 | 79427 |
| 2021-11-30 | 12.22 | $11.77 | 274400 |
| 2021-11-29 | 12.27 | $11.85 | 198200 |
| 2021-11-26 | 12.31 | $11.55 | 123203 |
| 2021-11-24 | 12.39 | $12.03 | 145217 |
| 2021-11-23 | 12.43 | $12.07 | 923806 |
| 2021-11-22 | 12.47 | $12.18 | 45600 |
| 2021-11-19 | 12.50 | $12.11 | 37600 |
| 2021-11-18 | 12.54 | $12.33 | 53700 |
| 2021-11-17 | 12.56 | $12.51 | 82400 |
| 2021-11-16 | 12.57 | $12.48 | 101540 |
| 2021-11-15 | 12.58 | $12.67 | 725822 |
| 2021-11-12 | 12.57 | $12.59 | 37511 |
| 2021-11-11 | 12.57 | $12.73 | 98341 |
| 2021-11-10 | 12.55 | $12.55 | 49000 |
| 2021-11-09 | 12.55 | $12.64 | 45600 |
| 2021-11-08 | 12.54 | $12.70 | 82647 |
| 2021-11-05 | 12.52 | $12.67 | 38600 |
| 2021-11-04 | 12.51 | $12.55 | 40800 |
| 2021-11-03 | 12.50 | $12.70 | 221300 |
| 2021-11-02 | 12.48 | $12.36 | 72729 |
| 2021-11-01 | 12.50 | $12.47 | 67500 |
| 2021-10-29 | 12.50 | $12.29 | 37500 |
| 2021-10-28 | 12.52 | $12.41 | 45147 |
| 2021-10-27 | 12.53 | $12.50 | 57936 |
| 2021-10-26 | 12.53 | $12.48 | 46117 |
| 2021-10-25 | 12.54 | $12.60 | 73514 |
| 2021-10-22 | 12.53 | $12.89 | 61200 |
| 2021-10-21 | 12.50 | $12.71 | 51500 |
| 2021-10-20 | 12.47 | $12.98 | 153800 |
| 2021-10-19 | 12.42 | $12.72 | 37943 |
| 2021-10-18 | 12.39 | $12.67 | 32446 |
| 2021-10-15 | 12.36 | $12.55 | 60542 |
| 2021-10-14 | 12.34 | $12.40 | 56708 |
| 2021-10-13 | 12.33 | $12.15 | 47016 |
| 2021-10-12 | 12.35 | $12.13 | 35100 |
| 2021-10-11 | 12.38 | $11.96 | 39143 |
| 2021-10-08 | 12.42 | $12.14 | 62900 |
| 2021-10-07 | 12.45 | $12.14 | 80400 |
| 2021-10-06 | 12.48 | $12.16 | 45400 |
| 2021-10-05 | 12.52 | $12.31 | 39000 |
| 2021-10-04 | 12.54 | $12.16 | 38900 |
| 2021-10-01 | 12.58 | $13.05 | 34825 |
| 2021-09-30 | 12.53 | $13.01 | 144200 |
| 2021-09-29 | 12.48 | $12.89 | 169909 |
| 2021-09-28 | 12.44 | $12.73 | 55900 |
| 2021-09-27 | 12.40 | $12.91 | 69300 |
| 2021-09-24 | 12.35 | $12.74 | 115500 |
| 2021-09-23 | 12.31 | $12.86 | 40500 |
| 2021-09-22 | 12.25 | $12.56 | 68100 |
| 2021-09-21 | 12.22 | $12.30 | 65200 |
| 2021-09-20 | 12.21 | $12.55 | 80400 |
| 2021-09-17 | 12.18 | $12.67 | 90900 |
| 2021-09-16 | 12.12 | $12.58 | 65922 |
| 2021-09-15 | 12.08 | $12.30 | 76821 |
| 2021-09-14 | 12.05 | $12.26 | 94022 |
| 2021-09-13 | 12.03 | $12.33 | 41400 |
| 2021-09-10 | 12.00 | $12.15 | 44243 |
| 2021-09-09 | 11.98 | $12.06 | 72600 |
| 2021-09-08 | 11.98 | $12.11 | 112200 |
| 2021-09-07 | 11.96 | $12.27 | 63409 |
| 2021-09-03 | 11.93 | $12.36 | 37427 |
| 2021-09-02 | 11.89 | $12.41 | 130800 |
| 2021-09-01 | 11.83 | $11.98 | 113142 |
| 2021-08-31 | 11.81 | $11.79 | 34100 |
| 2021-08-30 | 11.82 | $11.87 | 23600 |
| 2021-08-27 | 11.81 | $11.97 | 35500 |
| 2021-08-26 | 11.79 | $11.84 | 30543 |
| 2021-08-25 | 11.79 | $11.90 | 64433 |
| 2021-08-24 | 11.78 | $11.90 | 63900 |
| 2021-08-23 | 11.77 | $11.79 | 33841 |
| 2021-08-20 | 11.76 | $11.66 | 40809 |
| 2021-08-19 | 11.77 | $11.51 | 23200 |
| 2021-08-18 | 11.80 | $11.71 | 28000 |
| 2021-08-17 | 11.81 | $11.69 | 71629 |
| 2021-08-16 | 11.82 | $11.90 | 122000 |
| 2021-08-13 | 11.82 | $12.08 | 28442 |
| 2021-08-12 | 11.79 | $12.03 | 29141 |
| 2021-08-11 | 11.76 | $12.12 | 82945 |
| 2021-08-10 | 11.72 | $12.00 | 60300 |
| 2021-08-09 | 11.70 | $12.05 | 38500 |
| 2021-08-06 | 11.66 | $12.03 | 78500 |
| 2021-08-05 | 11.62 | $12.06 | 51930 |
| 2021-08-04 | 11.57 | $11.91 | 59719 |
| 2021-08-03 | 11.54 | $11.93 | 235429 |
| 2021-08-02 | 11.50 | $11.74 | 46300 |
| 2021-07-30 | 11.47 | $11.81 | 44900 |
| 2021-07-29 | 11.43 | $11.89 | 34600 |
| 2021-07-28 | 11.39 | $11.84 | 41600 |
| 2021-07-27 | 11.34 | $11.79 | 48000 |
| 2021-07-26 | 11.29 | $11.86 | 39600 |
| 2021-07-23 | 11.23 | $11.58 | 185600 |
| 2021-07-22 | 11.19 | $11.36 | 205527 |
| 2021-07-21 | 11.18 | $11.49 | 62032 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.16
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.69
Average
12.72
Maximum
19.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.16 | $19.36 | 68800 |
| 2026-07-16 | 19.13 | $19.32 | 115603 |
| 2026-07-15 | 19.10 | $19.36 | 197109 |
| 2026-07-14 | 19.07 | $19.25 | 597608 |
| 2026-07-13 | 19.04 | $18.97 | 571000 |
| 2026-07-10 | 19.04 | $19.22 | 1.5M |
| 2026-07-09 | 19.01 | $19.26 | 62600 |
| 2026-07-08 | 18.98 | $19.21 | 232839 |
| 2026-07-07 | 18.94 | $19.46 | 105800 |
| 2026-07-06 | 18.88 | $19.53 | 103800 |
| 2026-07-02 | 18.81 | $19.24 | 284000 |
| 2026-07-01 | 18.76 | $18.72 | 91328 |
| 2026-06-30 | 18.76 | $18.90 | 105900 |
| 2026-06-29 | 18.75 | $18.82 | 1.3M |
| 2026-06-26 | 18.74 | $18.47 | 4.4M |
| 2026-06-25 | 18.77 | $18.43 | 3.0M |
| 2026-06-24 | 18.81 | $18.48 | 3.9M |
| 2026-06-23 | 18.85 | $18.75 | 3.0M |
| 2026-06-22 | 18.87 | $19.23 | 3.1M |
| 2026-06-18 | 18.83 | $18.92 | 2.8M |
| 2026-06-17 | 18.83 | $18.96 | 2.5M |
| 2026-06-16 | 18.82 | $19.14 | 2.3M |
| 2026-06-15 | 18.79 | $19.14 | 2.1M |
| 2026-06-12 | 18.76 | $18.90 | 1.8M |
| 2026-06-11 | 18.74 | $18.83 | 3.1M |
| 2026-06-10 | 18.73 | $18.15 | 3.1M |
| 2026-06-09 | 18.78 | $18.46 | 1.7M |
| 2026-06-08 | 18.80 | $18.44 | 1.6M |
| 2026-06-05 | 18.83 | $18.46 | 877535 |
| 2026-06-04 | 18.85 | $18.81 | 252333 |
| 2026-06-03 | 18.84 | $18.57 | 93720 |
| 2026-06-02 | 18.85 | $18.93 | 89936 |
| 2026-06-01 | 18.83 | $19.05 | 86900 |
| 2026-05-29 | 18.79 | $19.15 | 322937 |
| 2026-05-28 | 18.74 | $19.22 | 358900 |
| 2026-05-27 | 18.68 | $19.25 | 159500 |
| 2026-05-26 | 18.61 | $19.36 | 214809 |
| 2026-05-22 | 18.53 | $19.04 | 178348 |
| 2026-05-21 | 18.48 | $19.10 | 238341 |
| 2026-05-20 | 18.42 | $18.94 | 257200 |
| 2026-05-19 | 18.37 | $18.27 | 203939 |
| 2026-05-18 | 18.39 | $18.45 | 197700 |
| 2026-05-15 | 18.39 | $17.97 | 214114 |
| 2026-05-14 | 18.44 | $18.14 | 184609 |
| 2026-05-13 | 18.48 | $18.24 | 188200 |
| 2026-05-12 | 18.52 | $18.34 | 236700 |
| 2026-05-11 | 18.54 | $18.27 | 187900 |
| 2026-05-08 | 18.58 | $18.52 | 277800 |
| 2026-05-07 | 18.60 | $18.27 | 252200 |
| 2026-05-06 | 18.63 | $18.80 | 282900 |
| 2026-05-05 | 18.62 | $18.49 | 212400 |
| 2026-05-04 | 18.63 | $18.30 | 276701 |
| 2026-05-01 | 18.66 | $18.86 | 201133 |
| 2026-04-30 | 18.63 | $18.80 | 254844 |
| 2026-04-29 | 18.60 | $18.41 | 191805 |
| 2026-04-28 | 18.60 | $18.57 | 373224 |
| 2026-04-27 | 18.58 | $18.61 | 348843 |
| 2026-04-24 | 18.54 | $18.50 | 264723 |
| 2026-04-23 | 18.50 | $18.27 | 305900 |
| 2026-04-22 | 18.48 | $18.68 | 253600 |
| 2026-04-21 | 18.42 | $18.60 | 159600 |
| 2026-04-20 | 18.37 | $18.83 | 276211 |
| 2026-04-17 | 18.29 | $18.89 | 238732 |
| 2026-04-16 | 18.20 | $18.70 | 318449 |
| 2026-04-15 | 18.13 | $19.13 | 244900 |
| 2026-04-14 | 18.01 | $19.24 | 190900 |
| 2026-04-13 | 17.88 | $18.91 | 180300 |
| 2026-04-10 | 17.77 | $18.56 | 155100 |
| 2026-04-09 | 17.70 | $18.34 | 309500 |
| 2026-04-08 | 17.65 | $18.52 | 448900 |
| 2026-04-07 | 17.58 | $17.65 | 260212 |
| 2026-04-06 | 17.60 | $17.74 | 336500 |
| 2026-04-02 | 17.61 | $17.66 | 497100 |
| 2026-04-01 | 17.63 | $17.72 | 267727 |
| 2026-03-31 | 17.65 | $17.29 | 446500 |
| 2026-03-30 | 17.72 | $16.59 | 340234 |
| 2026-03-27 | 17.87 | $16.36 | 229601 |
| 2026-03-26 | 18.05 | $16.44 | 760500 |
| 2026-03-25 | 18.24 | $18.07 | 243128 |
| 2026-03-24 | 18.28 | $17.80 | 276600 |
| 2026-03-23 | 18.36 | $18.38 | 259700 |
| 2026-03-20 | 18.39 | $17.80 | 213231 |
| 2026-03-19 | 18.49 | $18.27 | 237911 |
| 2026-03-18 | 18.54 | $18.14 | 266800 |
| 2026-03-17 | 18.62 | $18.46 | 472042 |
| 2026-03-16 | 18.67 | $18.35 | 363500 |
| 2026-03-13 | 18.74 | $17.89 | 300637 |
| 2026-03-12 | 18.85 | $18.13 | 226600 |
| 2026-03-11 | 18.96 | $18.64 | 172900 |
| 2026-03-10 | 19.02 | $18.46 | 244614 |
| 2026-03-09 | 19.11 | $18.51 | 422417 |
| 2026-03-06 | 19.20 | $18.30 | 225200 |
| 2026-03-05 | 19.31 | $18.45 | 211000 |
| 2026-03-04 | 19.42 | $18.74 | 371400 |
| 2026-03-03 | 19.51 | $18.32 | 464411 |
| 2026-03-02 | 19.64 | $18.96 | 214626 |
| 2026-02-27 | 19.71 | $19.41 | 257106 |
| 2026-02-26 | 19.75 | $19.72 | 313500 |
| 2026-02-25 | 19.75 | $19.80 | 198400 |
| 2026-02-24 | 19.75 | $19.70 | 370000 |
| 2026-02-23 | 19.76 | $19.78 | 542100 |
| 2026-02-20 | 19.76 | $19.88 | 250100 |
| 2026-02-19 | 19.76 | $19.53 | 265500 |
| 2026-02-18 | 19.78 | $19.75 | 715616 |
| 2026-02-17 | 19.79 | $19.68 | 249500 |
| 2026-02-13 | 19.80 | $19.31 | 602700 |
| 2026-02-12 | 19.84 | $19.63 | 711600 |
| 2026-02-11 | 19.86 | $20.03 | 451100 |
| 2026-02-10 | 19.83 | $19.95 | 1.0M |
| 2026-02-09 | 19.81 | $20.16 | 506800 |
| 2026-02-06 | 19.76 | $19.82 | 678912 |
| 2026-02-05 | 19.74 | $19.50 | 313900 |
| 2026-02-04 | 19.75 | $19.84 | 507711 |
| 2026-02-03 | 19.73 | $20.02 | 371500 |
| 2026-02-02 | 19.68 | $19.90 | 237300 |
| 2026-01-30 | 19.64 | $19.33 | 3.5M |
| 2026-01-29 | 19.65 | $19.46 | 4.8M |
| 2026-01-28 | 19.65 | $20.03 | 208600 |
| 2026-01-27 | 19.59 | $20.61 | 193300 |
| 2026-01-26 | 19.47 | $20.06 | 210233 |
| 2026-01-23 | 19.39 | $19.72 | 236600 |
| 2026-01-22 | 19.34 | $19.95 | 239545 |
| 2026-01-21 | 19.26 | $19.53 | 174810 |
| 2026-01-20 | 19.22 | $19.25 | 357600 |
| 2026-01-16 | 19.20 | $19.61 | 209819 |
| 2026-01-15 | 19.14 | $19.60 | 158906 |
| 2026-01-14 | 19.08 | $19.40 | 165416 |
| 2026-01-13 | 19.02 | $19.29 | 167400 |
| 2026-01-12 | 18.98 | $19.17 | 159700 |
| 2026-01-09 | 18.94 | $19.10 | 191800 |
| 2026-01-08 | 18.90 | $19.06 | 240600 |
| 2026-01-07 | 18.86 | $18.99 | 368900 |
| 2026-01-06 | 18.83 | $19.23 | 262939 |
| 2026-01-05 | 18.76 | $19.37 | 139625 |
| 2026-01-02 | 18.68 | $19.23 | 326400 |
| 2025-12-31 | 18.60 | $18.93 | 181836 |
| 2025-12-30 | 18.55 | $18.87 | 220042 |
| 2025-12-29 | 18.50 | $18.81 | 108500 |
| 2025-12-26 | 18.45 | $18.84 | 131200 |
| 2025-12-24 | 18.39 | $18.91 | 134400 |
| 2025-12-23 | 18.32 | $18.91 | 205113 |
| 2025-12-22 | 18.24 | $18.66 | 202207 |
| 2025-12-19 | 18.18 | $18.48 | 191827 |
| 2025-12-18 | 18.13 | $18.38 | 168700 |
| 2025-12-17 | 18.07 | $18.26 | 165600 |
| 2025-12-16 | 18.03 | $18.27 | 162943 |
| 2025-12-15 | 17.97 | $18.18 | 231000 |
| 2025-12-12 | 17.93 | $18.17 | 471949 |
| 2025-12-11 | 17.87 | $18.54 | 228200 |
| 2025-12-10 | 17.78 | $18.27 | 186833 |
| 2025-12-09 | 17.72 | $17.99 | 146300 |
| 2025-12-08 | 17.67 | $17.99 | 162605 |
| 2025-12-05 | 17.62 | $17.92 | 150700 |
| 2025-12-04 | 17.57 | $17.99 | 165700 |
| 2025-12-03 | 17.50 | $18.18 | 180000 |
| 2025-12-02 | 17.41 | $18.11 | 149329 |
| 2025-12-01 | 17.33 | $17.87 | 392244 |
| 2025-11-28 | 17.26 | $17.86 | 173135 |
| 2025-11-26 | 17.19 | $17.80 | 275023 |
| 2025-11-25 | 17.13 | $17.57 | 218527 |
| 2025-11-24 | 17.08 | $17.25 | 199100 |
| 2025-11-21 | 17.07 | $17.04 | 219041 |
| 2025-11-20 | 17.07 | $16.73 | 635900 |
| 2025-11-19 | 17.11 | $16.77 | 170100 |
| 2025-11-18 | 17.14 | $16.89 | 168637 |
| 2025-11-17 | 17.16 | $17.05 | 203100 |
| 2025-11-14 | 17.17 | $17.34 | 214400 |
| 2025-11-13 | 17.15 | $17.60 | 159615 |
| 2025-11-12 | 17.10 | $17.60 | 146700 |
| 2025-11-11 | 17.04 | $17.36 | 240200 |
| 2025-11-10 | 17.00 | $17.03 | 184200 |
| 2025-11-07 | 16.99 | $16.87 | 141646 |
| 2025-11-06 | 17.00 | $16.85 | 202702 |
| 2025-11-05 | 17.00 | $16.51 | 163700 |
| 2025-11-04 | 17.03 | $16.96 | 384600 |
| 2025-11-03 | 17.01 | $17.17 | 321700 |
| 2025-10-31 | 16.97 | $17.22 | 164900 |
| 2025-10-30 | 16.93 | $17.27 | 178400 |
| 2025-10-29 | 16.87 | $17.26 | 208848 |
| 2025-10-28 | 16.81 | $17.15 | 158201 |
| 2025-10-27 | 16.76 | $17.16 | 217200 |
| 2025-10-24 | 16.71 | $16.98 | 160222 |
| 2025-10-23 | 16.67 | $17.08 | 178800 |
| 2025-10-22 | 16.62 | $17.07 | 219400 |
| 2025-10-21 | 16.56 | $16.97 | 158500 |
| 2025-10-20 | 16.51 | $17.03 | 220516 |
| 2025-10-17 | 16.46 | $16.95 | 214149 |
| 2025-10-16 | 16.41 | $16.99 | 319000 |
| 2025-10-15 | 16.35 | $16.48 | 160200 |
| 2025-10-14 | 16.34 | $16.36 | 198237 |
| 2025-10-13 | 16.34 | $16.18 | 166600 |
| 2025-10-10 | 16.36 | $16.23 | 180900 |
| 2025-10-09 | 16.37 | $16.08 | 248400 |
| 2025-10-08 | 16.40 | $16.16 | 195745 |
| 2025-10-07 | 16.42 | $16.20 | 110343 |
| 2025-10-06 | 16.43 | $16.43 | 287300 |
| 2025-10-03 | 16.42 | $16.47 | 287900 |
| 2025-10-02 | 16.41 | $16.33 | 137319 |
| 2025-10-01 | 16.40 | $16.49 | 172222 |
| 2025-09-30 | 16.37 | $16.50 | 190300 |
| 2025-09-29 | 16.34 | $16.80 | 170534 |
| 2025-09-26 | 16.27 | $16.70 | 204247 |
| 2025-09-25 | 16.20 | $16.26 | 355400 |
| 2025-09-24 | 16.18 | $16.48 | 168300 |
| 2025-09-23 | 16.12 | $16.46 | 239300 |
| 2025-09-22 | 16.07 | $16.28 | 157100 |
| 2025-09-19 | 16.03 | $16.39 | 337800 |
| 2025-09-18 | 15.97 | $16.16 | 269049 |
| 2025-09-17 | 15.94 | $16.36 | 157100 |
| 2025-09-16 | 15.88 | $16.39 | 152339 |
| 2025-09-15 | 15.82 | $16.35 | 185900 |
| 2025-09-12 | 15.76 | $16.13 | 155300 |
| 2025-09-11 | 15.72 | $16.09 | 264907 |
| 2025-09-10 | 15.69 | $16.08 | 148331 |
| 2025-09-09 | 15.65 | $15.92 | 168500 |
| 2025-09-08 | 15.62 | $15.90 | 168542 |
| 2025-09-05 | 15.60 | $15.66 | 334723 |
| 2025-09-04 | 15.59 | $15.62 | 172600 |
| 2025-09-03 | 15.59 | $15.52 | 298439 |
| 2025-09-02 | 15.59 | $15.52 | 161823 |
| 2025-08-29 | 15.59 | $15.34 | 161041 |
| 2025-08-28 | 15.61 | $15.30 | 179021 |
| 2025-08-27 | 15.62 | $15.33 | 194000 |
| 2025-08-26 | 15.63 | $15.63 | 113600 |
| 2025-08-25 | 15.61 | $15.59 | 171135 |
| 2025-08-22 | 15.58 | $15.79 | 261200 |
| 2025-08-21 | 15.53 | $15.64 | 194447 |
| 2025-08-20 | 15.50 | $15.85 | 159300 |
| 2025-08-19 | 15.44 | $15.78 | 146838 |
| 2025-08-18 | 15.37 | $15.85 | 135803 |
| 2025-08-15 | 15.30 | $16.13 | 160512 |
| 2025-08-14 | 15.19 | $16.04 | 286522 |
| 2025-08-13 | 15.08 | $15.74 | 228514 |
| 2025-08-12 | 14.99 | $15.55 | 259528 |
| 2025-08-11 | 14.91 | $15.34 | 234100 |
| 2025-08-08 | 14.85 | $15.44 | 132700 |
| 2025-08-07 | 14.78 | $15.24 | 159800 |
| 2025-08-06 | 14.73 | $14.99 | 136200 |
| 2025-08-05 | 14.70 | $14.86 | 199000 |
| 2025-08-04 | 14.69 | $14.89 | 179100 |
| 2025-08-01 | 14.67 | $14.68 | 144800 |
| 2025-07-31 | 14.68 | $14.70 | 162800 |
| 2025-07-30 | 14.68 | $14.75 | 139128 |
| 2025-07-29 | 14.68 | $14.79 | 147428 |
| 2025-07-28 | 14.67 | $14.61 | 223437 |
| 2025-07-25 | 14.69 | $14.91 | 132900 |
| 2025-07-24 | 14.67 | $14.93 | 140800 |
| 2025-07-23 | 14.65 | $14.93 | 354500 |
| 2025-07-22 | 14.63 | $14.36 | 242928 |
| 2025-07-21 | 14.66 | $14.27 | 193600 |
| 2025-07-18 | 14.70 | $14.14 | 149100 |
| 2025-07-17 | 14.76 | $14.13 | 136500 |
| 2025-07-16 | 14.81 | $14.66 | 248429 |
| 2025-07-15 | 14.82 | $14.56 | 301635 |
| 2025-07-14 | 14.83 | $14.79 | 132324 |
| 2025-07-11 | 14.82 | $14.82 | 202600 |
| 2025-07-10 | 14.81 | $15.19 | 142300 |
| 2025-07-09 | 14.76 | $15.27 | 305026 |
| 2025-07-08 | 14.69 | $14.90 | 151306 |
| 2025-07-07 | 14.66 | $14.84 | 147836 |
| 2025-07-03 | 14.64 | $15.00 | 116919 |
| 2025-07-02 | 14.60 | $14.80 | 211500 |
| 2025-07-01 | 14.57 | $14.71 | 311700 |
| 2025-06-30 | 14.56 | $14.93 | 231827 |
| 2025-06-27 | 14.52 | $14.99 | 210239 |
| 2025-06-26 | 14.47 | $14.62 | 285600 |
| 2025-06-25 | 14.46 | $14.57 | 194000 |
| 2025-06-24 | 14.46 | $14.56 | 241515 |
| 2025-06-23 | 14.45 | $14.14 | 189900 |
| 2025-06-20 | 14.48 | $14.30 | 208800 |
| 2025-06-18 | 14.50 | $14.32 | 237000 |
| 2025-06-17 | 14.52 | $14.30 | 237149 |
| 2025-06-16 | 14.55 | $14.57 | 267548 |
| 2025-06-13 | 14.55 | $14.36 | 228000 |
| 2025-06-12 | 14.56 | $14.71 | 175800 |
| 2025-06-11 | 14.54 | $14.50 | 307447 |
| 2025-06-10 | 14.54 | $14.41 | 270600 |
| 2025-06-09 | 14.55 | $14.62 | 212616 |
| 2025-06-06 | 14.53 | $14.55 | 295746 |
| 2025-06-05 | 14.52 | $14.62 | 275549 |
| 2025-06-04 | 14.50 | $14.64 | 412600 |
| 2025-06-03 | 14.47 | $14.54 | 641100 |
| 2025-06-02 | 14.45 | $14.79 | 188126 |
| 2025-05-30 | 14.40 | $14.57 | 280033 |
| 2025-05-29 | 14.37 | $14.47 | 184320 |
| 2025-05-28 | 14.35 | $14.42 | 321431 |
| 2025-05-27 | 14.33 | $14.51 | 234907 |
| 2025-05-23 | 14.29 | $14.39 | 287000 |
| 2025-05-22 | 14.27 | $14.45 | 137000 |
| 2025-05-21 | 14.23 | $14.64 | 212700 |
| 2025-05-20 | 14.17 | $14.66 | 127543 |
| 2025-05-19 | 14.10 | $14.59 | 371207 |
| 2025-05-16 | 14.03 | $14.47 | 223600 |
| 2025-05-15 | 13.96 | $14.30 | 283500 |
| 2025-05-14 | 13.91 | $14.09 | 367500 |
| 2025-05-13 | 13.86 | $13.98 | 286100 |
| 2025-05-12 | 13.82 | $14.06 | 411200 |
| 2025-05-09 | 13.76 | $14.04 | 302000 |
| 2025-05-08 | 13.70 | $14.02 | 225023 |
| 2025-05-07 | 13.62 | $14.07 | 227335 |
| 2025-05-06 | 13.53 | $13.95 | 218728 |
| 2025-05-05 | 13.44 | $14.08 | 485234 |
| 2025-05-02 | 13.32 | $14.06 | 279700 |
| 2025-05-01 | 13.20 | $13.94 | 164900 |
| 2025-04-30 | 13.08 | $13.93 | 359013 |
| 2025-04-29 | 12.96 | $13.80 | 175700 |
| 2025-04-28 | 12.84 | $13.70 | 469047 |
| 2025-04-25 | 12.74 | $13.53 | 250900 |
| 2025-04-24 | 12.64 | $13.43 | 396117 |
| 2025-04-23 | 12.56 | $13.22 | 537949 |
| 2025-04-22 | 12.49 | $13.25 | 493800 |
| 2025-04-21 | 12.43 | $12.99 | 369000 |
| 2025-04-17 | 12.39 | $12.97 | 3.8M |
| 2025-04-16 | 12.36 | $12.88 | 587800 |
| 2025-04-15 | 12.34 | $12.60 | 660600 |
| 2025-04-14 | 12.36 | $12.45 | 302022 |
| 2025-04-11 | 12.40 | $12.32 | 403400 |
| 2025-04-10 | 12.47 | $11.83 | 784505 |
| 2025-04-09 | 12.59 | $12.00 | 607033 |
| 2025-04-08 | 12.70 | $11.07 | 347600 |
| 2025-04-07 | 12.92 | $11.28 | 657600 |
| 2025-04-04 | 13.13 | $11.49 | 414628 |
| 2025-04-03 | 13.34 | $12.61 | 231629 |
| 2025-04-02 | 13.45 | $12.86 | 136000 |
| 2025-04-01 | 13.54 | $12.79 | 452601 |
| 2025-03-31 | 13.63 | $12.85 | 209213 |
| 2025-03-28 | 13.73 | $13.15 | 784700 |
| 2025-03-27 | 13.80 | $13.05 | 310800 |
| 2025-03-26 | 13.88 | $13.09 | 282700 |
| 2025-03-25 | 13.95 | $13.21 | 220700 |
| 2025-03-24 | 14.02 | $13.11 | 540700 |
| 2025-03-21 | 14.09 | $13.99 | 245136 |
| 2025-03-20 | 14.08 | $14.28 | 275712 |
| 2025-03-19 | 14.03 | $14.25 | 90749 |
| 2025-03-18 | 13.97 | $14.36 | 545626 |
| 2025-03-17 | 13.90 | $14.27 | 368100 |
| 2025-03-14 | 13.83 | $14.29 | 547943 |
| 2025-03-13 | 13.75 | $13.99 | 1.5M |
| 2025-03-12 | 13.69 | $14.12 | 364419 |
| 2025-03-11 | 13.61 | $14.28 | 422137 |
| 2025-03-10 | 13.50 | $14.20 | 267700 |
| 2025-03-07 | 13.40 | $14.56 | 398900 |
| 2025-03-06 | 13.24 | $13.97 | 143800 |
| 2025-03-05 | 13.13 | $14.07 | 184300 |
| 2025-03-04 | 13.00 | $13.42 | 2.0M |
| 2025-03-03 | 12.92 | $13.52 | 848926 |
| 2025-02-28 | 12.83 | $13.13 | 279436 |
| 2025-02-27 | 12.77 | $13.14 | 212725 |
| 2025-02-26 | 12.70 | $13.48 | 588323 |
| 2025-02-25 | 12.60 | $13.43 | 354800 |
| 2025-02-24 | 12.49 | $13.01 | 525400 |
| 2025-02-21 | 12.43 | $13.08 | 1.7M |
| 2025-02-20 | 12.35 | $12.91 | 429900 |
| 2025-02-19 | 12.28 | $12.66 | 213400 |
| 2025-02-18 | 12.23 | $12.87 | 202210 |
| 2025-02-14 | 12.16 | $12.52 | 467700 |
| 2025-02-13 | 12.11 | $12.44 | 226244 |
| 2025-02-12 | 12.07 | $12.34 | 180600 |
| 2025-02-11 | 12.04 | $12.33 | 292600 |
| 2025-02-10 | 12.00 | $12.07 | 296800 |
| 2025-02-07 | 11.98 | $12.00 | 214725 |
| 2025-02-06 | 11.96 | $12.04 | 169916 |
| 2025-02-05 | 11.94 | $11.80 | 195142 |
| 2025-02-04 | 11.94 | $11.76 | 185200 |
| 2025-02-03 | 11.94 | $11.78 | 345846 |
| 2025-01-31 | 11.93 | $12.02 | 323300 |
| 2025-01-30 | 11.90 | $12.28 | 220708 |
| 2025-01-29 | 11.83 | $12.20 | 152821 |
| 2025-01-28 | 11.77 | $12.21 | 331110 |
| 2025-01-27 | 11.70 | $12.32 | 594200 |
| 2025-01-24 | 11.61 | $12.25 | 141900 |
| 2025-01-23 | 11.52 | $12.17 | 334120 |
| 2025-01-22 | 11.43 | $11.92 | 206141 |
| 2025-01-21 | 11.35 | $11.97 | 432500 |
| 2025-01-17 | 11.27 | $11.58 | 258536 |
| 2025-01-16 | 11.23 | $11.60 | 682649 |
| 2025-01-15 | 11.18 | $11.49 | 350105 |
| 2025-01-14 | 11.14 | $11.54 | 290238 |
| 2025-01-13 | 11.09 | $11.35 | 399604 |
| 2025-01-10 | 11.06 | $11.22 | 304615 |
| 2025-01-08 | 11.04 | $11.37 | 247145 |
| 2025-01-07 | 11.01 | $11.37 | 548601 |
| 2025-01-06 | 10.98 | $11.31 | 317030 |
| 2025-01-03 | 10.96 | $11.09 | 319200 |
| 2025-01-02 | 10.96 | $10.94 | 272000 |
| 2024-12-31 | 10.98 | $10.89 | 220900 |
| 2024-12-30 | 11.00 | $10.90 | 446346 |
| 2024-12-27 | 11.03 | $10.88 | 518318 |
| 2024-12-26 | 11.06 | $10.91 | 296500 |
| 2024-12-24 | 11.08 | $10.81 | 336000 |
| 2024-12-23 | 11.12 | $10.75 | 925000 |
| 2024-12-20 | 11.17 | $10.66 | 555000 |
| 2024-12-19 | 11.22 | $10.83 | 389742 |
| 2024-12-18 | 11.27 | $10.85 | 253400 |
| 2024-12-17 | 11.31 | $11.10 | 230318 |
| 2024-12-16 | 11.33 | $11.29 | 514945 |
| 2024-12-13 | 11.33 | $11.22 | 243600 |
| 2024-12-12 | 11.35 | $11.17 | 297040 |
| 2024-12-11 | 11.36 | $11.16 | 343300 |
| 2024-12-10 | 11.38 | $11.31 | 250000 |
| 2024-12-09 | 11.38 | $11.50 | 290300 |
| 2024-12-06 | 11.37 | $11.49 | 334825 |
| 2024-12-05 | 11.35 | $11.72 | 578309 |
| 2024-12-04 | 11.32 | $11.51 | 193400 |
| 2024-12-03 | 11.31 | $11.45 | 233900 |
| 2024-12-02 | 11.30 | $11.44 | 263719 |
| 2024-11-29 | 11.30 | $11.32 | 223411 |
| 2024-11-27 | 11.32 | $11.17 | 206002 |
| 2024-11-26 | 11.35 | $11.12 | 373642 |
| 2024-11-25 | 11.39 | $11.21 | 265900 |
| 2024-11-22 | 11.42 | $11.10 | 206400 |
| 2024-11-21 | 11.47 | $11.23 | 247529 |
| 2024-11-20 | 11.51 | $11.21 | 272732 |
| 2024-11-19 | 11.55 | $11.39 | 296613 |
| 2024-11-18 | 11.58 | $11.45 | 213004 |
| 2024-11-15 | 11.61 | $11.39 | 372320 |
| 2024-11-14 | 11.64 | $11.23 | 263200 |
| 2024-11-13 | 11.69 | $11.14 | 181830 |
| 2024-11-12 | 11.76 | $11.28 | 267517 |
| 2024-11-11 | 11.80 | $11.54 | 353508 |
| 2024-11-08 | 11.83 | $11.51 | 209700 |
| 2024-11-07 | 11.85 | $11.75 | 329920 |
| 2024-11-06 | 11.86 | $11.79 | 221400 |
| 2024-11-05 | 11.85 | $11.97 | 226745 |
| 2024-11-04 | 11.83 | $12.08 | 438500 |
| 2024-11-01 | 11.79 | $12.02 | 203048 |
| 2024-10-31 | 11.76 | $11.79 | 195805 |
| 2024-10-30 | 11.75 | $11.80 | 207500 |
| 2024-10-29 | 11.73 | $11.87 | 221600 |
| 2024-10-28 | 11.71 | $11.92 | 257913 |
| 2024-10-25 | 11.68 | $11.76 | 270245 |
| 2024-10-24 | 11.67 | $11.75 | 171320 |
| 2024-10-23 | 11.65 | $11.82 | 230200 |
| 2024-10-22 | 11.64 | $11.89 | 154137 |
| 2024-10-21 | 11.61 | $11.91 | 166800 |
| 2024-10-18 | 11.58 | $12.13 | 150226 |
| 2024-10-17 | 11.54 | $11.97 | 298401 |
| 2024-10-16 | 11.50 | $11.36 | 97500 |
| 2024-10-15 | 11.53 | $11.34 | 64900 |
| 2024-10-14 | 11.56 | $11.38 | 233800 |
| 2024-10-11 | 11.58 | $11.37 | 92500 |
| 2024-10-10 | 11.61 | $11.42 | 228500 |
| 2024-10-09 | 11.64 | $11.44 | 140944 |
| 2024-10-08 | 11.66 | $11.49 | 106203 |
| 2024-10-07 | 11.68 | $11.47 | 211700 |
| 2024-10-04 | 11.70 | $11.51 | 93500 |
| 2024-10-03 | 11.72 | $11.42 | 312200 |
| 2024-10-02 | 11.74 | $11.55 | 99002 |
| 2024-10-01 | 11.76 | $11.53 | 82400 |
| 2024-09-30 | 11.78 | $11.87 | 173800 |
| 2024-09-27 | 11.76 | $11.95 | 85100 |
| 2024-09-26 | 11.74 | $11.88 | 277521 |
| 2024-09-25 | 11.73 | $11.63 | 154800 |
| 2024-09-24 | 11.73 | $11.94 | 55248 |
| 2024-09-23 | 11.71 | $11.90 | 658700 |
| 2024-09-20 | 11.69 | $11.94 | 83400 |
| 2024-09-19 | 11.67 | $11.91 | 246700 |
| 2024-09-18 | 11.65 | $11.64 | 58122 |
| 2024-09-17 | 11.65 | $11.73 | 104400 |
| 2024-09-16 | 11.64 | $11.63 | 159300 |
| 2024-09-13 | 11.64 | $11.52 | 80149 |
| 2024-09-12 | 11.66 | $11.54 | 565600 |
| 2024-09-11 | 11.67 | $11.48 | 91648 |
| 2024-09-10 | 11.68 | $11.52 | 118300 |
| 2024-09-09 | 11.69 | $11.74 | 197100 |
| 2024-09-06 | 11.68 | $11.58 | 203237 |
| 2024-09-05 | 11.68 | $11.87 | 1.2M |
| 2024-09-04 | 11.65 | $11.63 | 173800 |
| 2024-09-03 | 11.64 | $11.60 | 125400 |
| 2024-08-30 | 11.63 | $11.81 | 152400 |
| 2024-08-29 | 11.60 | $11.74 | 164400 |
| 2024-08-28 | 11.57 | $11.74 | 109546 |
| 2024-08-27 | 11.54 | $11.85 | 88932 |
| 2024-08-26 | 11.50 | $11.76 | 117500 |
| 2024-08-23 | 11.47 | $11.84 | 73800 |
| 2024-08-22 | 11.42 | $11.63 | 182200 |
| 2024-08-21 | 11.40 | $11.64 | 44902 |
| 2024-08-20 | 11.38 | $11.51 | 188838 |
| 2024-08-19 | 11.37 | $11.64 | 84500 |
| 2024-08-16 | 11.34 | $11.48 | 135800 |
| 2024-08-15 | 11.33 | $11.36 | 55714 |
| 2024-08-14 | 11.34 | $11.40 | 47000 |
| 2024-08-13 | 11.34 | $11.42 | 68024 |
| 2024-08-12 | 11.34 | $11.34 | 66415 |
| 2024-08-09 | 11.34 | $11.37 | 127519 |
| 2024-08-08 | 11.35 | $11.23 | 109430 |
| 2024-08-07 | 11.38 | $11.04 | 219416 |
| 2024-08-06 | 11.42 | $11.00 | 217143 |
| 2024-08-05 | 11.48 | $11.04 | 193100 |
| 2024-08-02 | 11.53 | $11.19 | 104800 |
| 2024-08-01 | 11.57 | $11.37 | 107000 |
| 2024-07-31 | 11.60 | $11.66 | 83247 |
| 2024-07-30 | 11.61 | $11.62 | 144312 |
| 2024-07-29 | 11.62 | $11.52 | 660308 |
| 2024-07-26 | 11.65 | $11.57 | 88200 |
| 2024-07-25 | 11.67 | $11.47 | 148113 |
| 2024-07-24 | 11.70 | $11.43 | 193600 |
| 2024-07-23 | 11.74 | $11.51 | 582000 |
| 2024-07-22 | 11.78 | $11.79 | 119300 |
| 2024-07-19 | 11.79 | $11.53 | 65600 |
| 2024-07-18 | 11.82 | $11.52 | 95300 |
| 2024-07-17 | 11.87 | $11.53 | 157400 |
| 2024-07-16 | 11.91 | $11.48 | 74745 |
| 2024-07-15 | 11.97 | $11.52 | 67441 |
| 2024-07-12 | 12.02 | $12.04 | 60200 |
| 2024-07-11 | 12.03 | $11.86 | 54427 |
| 2024-07-10 | 12.05 | $11.74 | 40921 |
| 2024-07-09 | 12.09 | $11.68 | 43700 |
| 2024-07-08 | 12.14 | $11.95 | 70500 |
| 2024-07-05 | 12.16 | $12.17 | 39800 |
| 2024-07-03 | 12.16 | $12.37 | 28444 |
| 2024-07-02 | 12.15 | $12.12 | 122446 |
| 2024-07-01 | 12.15 | $12.29 | 55400 |
| 2024-06-28 | 12.14 | $12.00 | 67700 |
| 2024-06-27 | 12.16 | $11.91 | 45805 |
| 2024-06-26 | 12.19 | $11.85 | 67200 |
| 2024-06-25 | 12.22 | $12.05 | 76632 |
| 2024-06-24 | 12.24 | $12.25 | 67325 |
| 2024-06-21 | 12.24 | $12.02 | 53700 |
| 2024-06-20 | 12.26 | $12.26 | 57912 |
| 2024-06-18 | 12.25 | $12.32 | 95400 |
| 2024-06-17 | 12.25 | $12.28 | 61400 |
| 2024-06-14 | 12.24 | $12.12 | 159100 |
| 2024-06-13 | 12.25 | $12.31 | 401900 |
| 2024-06-12 | 12.25 | $12.75 | 746800 |
| 2024-06-11 | 12.19 | $12.12 | 72349 |
| 2024-06-10 | 12.20 | $12.15 | 63700 |
| 2024-06-07 | 12.21 | $12.19 | 86800 |
| 2024-06-06 | 12.22 | $12.34 | 197810 |
| 2024-06-05 | 12.20 | $12.20 | 41041 |
| 2024-06-04 | 12.20 | $12.13 | 78329 |
| 2024-06-03 | 12.21 | $12.30 | 79046 |
| 2024-05-31 | 12.20 | $12.28 | 84622 |
| 2024-05-30 | 12.19 | $12.08 | 50600 |
| 2024-05-29 | 12.19 | $12.02 | 50500 |
| 2024-05-28 | 12.20 | $12.29 | 54710 |
| 2024-05-24 | 12.18 | $12.20 | 52100 |
| 2024-05-23 | 12.17 | $12.05 | 44240 |
| 2024-05-22 | 12.17 | $12.05 | 45100 |
| 2024-05-21 | 12.17 | $12.25 | 39028 |
| 2024-05-20 | 12.15 | $12.36 | 65000 |
| 2024-05-17 | 12.12 | $12.43 | 42535 |
| 2024-05-16 | 12.07 | $12.27 | 45709 |
| 2024-05-15 | 12.04 | $12.28 | 416600 |
| 2024-05-14 | 12.00 | $12.31 | 116615 |
| 2024-05-13 | 11.95 | $12.39 | 581709 |
| 2024-05-10 | 11.89 | $12.19 | 157800 |
| 2024-05-09 | 11.84 | $12.13 | 56500 |
| 2024-05-08 | 11.80 | $12.05 | 503011 |
| 2024-05-07 | 11.76 | $12.10 | 264100 |
| 2024-05-06 | 11.72 | $11.98 | 45600 |
| 2024-05-03 | 11.69 | $11.83 | 44800 |
| 2024-05-02 | 11.67 | $11.79 | 49900 |
| 2024-05-01 | 11.65 | $11.80 | 35500 |
| 2024-04-30 | 11.63 | $11.74 | 39648 |
| 2024-04-29 | 11.62 | $11.74 | 62000 |
| 2024-04-26 | 11.60 | $11.71 | 41500 |
| 2024-04-25 | 11.58 | $11.73 | 37900 |
| 2024-04-24 | 11.56 | $11.77 | 45000 |
| 2024-04-23 | 11.53 | $12.05 | 64920 |
| 2024-04-22 | 11.47 | $11.81 | 51500 |
| 2024-04-19 | 11.44 | $11.55 | 55400 |
| 2024-04-18 | 11.43 | $11.33 | 83200 |
| 2024-04-17 | 11.44 | $11.27 | 68900 |
| 2024-04-16 | 11.46 | $11.08 | 124500 |
| 2024-04-15 | 11.51 | $11.29 | 80116 |
| 2024-04-12 | 11.54 | $11.44 | 73013 |
| 2024-04-11 | 11.56 | $11.58 | 56000 |
| 2024-04-10 | 11.57 | $11.60 | 82500 |
| 2024-04-09 | 11.58 | $11.90 | 1.9M |
| 2024-04-08 | 11.56 | $11.76 | 872400 |
| 2024-04-05 | 11.56 | $11.59 | 41821 |
| 2024-04-04 | 11.59 | $11.42 | 51900 |
| 2024-04-03 | 11.63 | $11.59 | 60000 |
| 2024-04-02 | 11.66 | $11.35 | 64215 |
| 2024-04-01 | 11.71 | $11.22 | 96300 |
| 2024-03-28 | 11.79 | $11.25 | 68502 |
| 2024-03-27 | 11.86 | $11.28 | 64024 |
| 2024-03-26 | 11.94 | $11.25 | 166200 |
| 2024-03-25 | 12.02 | $11.15 | 140300 |
| 2024-03-22 | 12.12 | $11.25 | 59548 |
| 2024-03-21 | 12.21 | $12.20 | 69412 |
| 2024-03-20 | 12.21 | $12.10 | 48800 |
| 2024-03-19 | 12.22 | $12.16 | 122943 |
| 2024-03-18 | 12.23 | $11.83 | 235619 |
| 2024-03-15 | 12.26 | $11.99 | 50000 |
| 2024-03-14 | 12.28 | $12.21 | 33400 |
| 2024-03-13 | 12.27 | $12.53 | 34526 |
| 2024-03-12 | 12.23 | $12.35 | 185488 |
| 2024-03-11 | 12.20 | $12.22 | 1.3M |
| 2024-03-08 | 12.18 | $12.45 | 1.2M |
| 2024-03-07 | 12.13 | $12.46 | 23300 |
| 2024-03-06 | 12.08 | $12.44 | 72800 |
| 2024-03-05 | 12.02 | $12.20 | 49202 |
| 2024-03-04 | 11.99 | $12.29 | 26800 |
| 2024-03-01 | 11.95 | $12.25 | 35647 |
| 2024-02-29 | 11.91 | $12.14 | 60926 |
| 2024-02-28 | 11.88 | $12.25 | 44700 |
| 2024-02-27 | 11.84 | $12.12 | 38300 |
| 2024-02-26 | 11.82 | $12.09 | 67425 |
| 2024-02-23 | 11.80 | $12.05 | 26942 |
| 2024-02-22 | 11.79 | $12.02 | 71200 |
| 2024-02-21 | 11.78 | $11.99 | 48627 |
| 2024-02-20 | 11.78 | $11.97 | 174000 |
| 2024-02-16 | 11.78 | $11.79 | 38000 |
| 2024-02-15 | 11.79 | $11.73 | 54138 |
| 2024-02-14 | 11.81 | $11.54 | 44600 |
| 2024-02-13 | 11.86 | $11.35 | 51403 |
| 2024-02-12 | 11.92 | $11.51 | 657843 |
| 2024-02-09 | 11.97 | $11.38 | 531124 |
| 2024-02-08 | 12.04 | $11.48 | 41400 |
| 2024-02-07 | 12.11 | $11.60 | 72308 |
| 2024-02-06 | 12.17 | $11.62 | 49830 |
| 2024-02-05 | 12.23 | $11.60 | 105012 |
| 2024-02-02 | 12.30 | $12.29 | 38800 |
| 2024-02-01 | 12.30 | $12.31 | 28500 |
| 2024-01-31 | 12.30 | $12.30 | 45701 |
| 2024-01-30 | 12.31 | $12.56 | 24638 |
| 2024-01-29 | 12.29 | $12.44 | 34600 |
| 2024-01-26 | 12.28 | $12.55 | 79212 |
| 2024-01-25 | 12.26 | $12.51 | 57200 |
| 2024-01-24 | 12.24 | $12.16 | 42310 |
| 2024-01-23 | 12.26 | $11.99 | 38949 |
| 2024-01-22 | 12.29 | $12.10 | 46242 |
| 2024-01-19 | 12.31 | $12.03 | 45900 |
| 2024-01-18 | 12.34 | $11.99 | 36100 |
| 2024-01-17 | 12.38 | $11.97 | 52605 |
| 2024-01-16 | 12.42 | $12.05 | 111713 |
| 2024-01-12 | 12.45 | $12.34 | 51603 |
| 2024-01-11 | 12.45 | $12.34 | 33008 |
| 2024-01-10 | 12.45 | $12.60 | 53532 |
| 2024-01-09 | 12.41 | $12.52 | 52000 |
| 2024-01-08 | 12.39 | $12.59 | 57406 |
| 2024-01-05 | 12.35 | $12.83 | 58220 |
| 2024-01-04 | 12.28 | $12.60 | 67900 |
| 2024-01-03 | 12.22 | $12.26 | 42028 |
| 2024-01-02 | 12.19 | $12.44 | 39103 |
| 2023-12-29 | 12.15 | $12.42 | 16138 |
| 2023-12-28 | 12.09 | $12.44 | 37200 |
| 2023-12-27 | 12.03 | $12.53 | 39800 |
| 2023-12-26 | 11.96 | $12.38 | 47400 |
| 2023-12-22 | 11.90 | $12.28 | 57600 |
| 2023-12-21 | 11.84 | $12.19 | 59222 |
| 2023-12-20 | 11.78 | $12.05 | 50834 |
| 2023-12-19 | 11.74 | $12.29 | 36605 |
| 2023-12-18 | 11.67 | $12.21 | 35200 |
| 2023-12-15 | 11.60 | $12.09 | 64400 |
| 2023-12-14 | 11.54 | $12.08 | 50534 |
| 2023-12-13 | 11.47 | $11.84 | 51000 |
| 2023-12-12 | 11.43 | $11.68 | 44500 |
| 2023-12-11 | 11.40 | $11.61 | 61200 |
| 2023-12-08 | 11.37 | $11.58 | 58246 |
| 2023-12-07 | 11.34 | $11.49 | 228700 |
| 2023-12-06 | 11.32 | $11.29 | 70400 |
| 2023-12-05 | 11.31 | $11.42 | 58100 |
| 2023-12-04 | 11.29 | $11.33 | 65900 |
| 2023-12-01 | 11.27 | $11.47 | 74800 |
| 2023-11-30 | 11.24 | $11.28 | 164924 |
| 2023-11-29 | 11.22 | $11.25 | 62814 |
| 2023-11-28 | 11.20 | $11.36 | 45900 |
| 2023-11-27 | 11.17 | $11.29 | 64320 |
| 2023-11-24 | 11.14 | $11.47 | 31848 |
| 2023-11-22 | 11.08 | $11.23 | 61645 |
| 2023-11-21 | 11.05 | $11.31 | 141512 |
| 2023-11-20 | 11.01 | $11.41 | 31700 |
| 2023-11-17 | 10.96 | $11.45 | 43200 |
| 2023-11-16 | 10.89 | $11.19 | 60631 |
| 2023-11-15 | 10.86 | $11.31 | 62127 |
| 2023-11-14 | 10.81 | $11.23 | 87548 |
| 2023-11-13 | 10.77 | $10.97 | 95100 |
| 2023-11-10 | 10.75 | $10.88 | 52218 |
| 2023-11-09 | 10.74 | $10.82 | 70100 |
| 2023-11-08 | 10.74 | $10.83 | 67700 |
| 2023-11-07 | 10.75 | $10.70 | 89436 |
| 2023-11-06 | 10.77 | $10.84 | 89036 |
| 2023-11-03 | 10.77 | $10.87 | 85000 |
| 2023-11-02 | 10.77 | $10.69 | 59918 |
| 2023-11-01 | 10.80 | $10.54 | 92100 |
| 2023-10-31 | 10.83 | $10.55 | 217431 |
| 2023-10-30 | 10.87 | $10.61 | 113649 |
| 2023-10-27 | 10.90 | $10.53 | 88043 |
| 2023-10-26 | 10.94 | $10.59 | 74822 |
| 2023-10-25 | 10.98 | $10.60 | 60903 |
| 2023-10-24 | 11.02 | $10.73 | 127445 |
| 2023-10-23 | 11.05 | $10.83 | 76227 |
| 2023-10-20 | 11.07 | $10.88 | 71536 |
| 2023-10-19 | 11.08 | $10.98 | 48519 |
| 2023-10-18 | 11.09 | $11.14 | 38800 |
| 2023-10-17 | 11.08 | $11.18 | 54007 |
| 2023-10-16 | 11.06 | $11.22 | 56743 |
| 2023-10-13 | 11.04 | $11.12 | 42845 |
| 2023-10-12 | 11.03 | $11.29 | 42009 |
| 2023-10-11 | 11.00 | $11.38 | 34800 |
| 2023-10-10 | 10.96 | $11.23 | 64900 |
| 2023-10-09 | 10.94 | $10.94 | 42633 |
| 2023-10-06 | 10.94 | $11.09 | 87500 |
| 2023-10-05 | 10.92 | $10.84 | 78700 |
| 2023-10-04 | 10.93 | $10.76 | 102207 |
| 2023-10-03 | 10.95 | $10.66 | 65100 |
| 2023-10-02 | 10.98 | $10.95 | 58700 |
| 2023-09-29 | 10.98 | $11.06 | 56347 |
| 2023-09-28 | 10.97 | $11.05 | 62700 |
| 2023-09-27 | 10.96 | $10.88 | 79244 |
| 2023-09-26 | 10.97 | $10.86 | 95800 |
| 2023-09-25 | 10.98 | $11.02 | 69828 |
| 2023-09-22 | 10.98 | $11.11 | 92346 |
| 2023-09-21 | 10.96 | $11.03 | 46400 |
| 2023-09-20 | 10.95 | $11.11 | 99901 |
| 2023-09-19 | 10.94 | $10.94 | 73700 |
| 2023-09-18 | 10.94 | $10.89 | 116247 |
| 2023-09-15 | 10.95 | $11.06 | 66500 |
| 2023-09-14 | 10.94 | $10.93 | 80046 |
| 2023-09-13 | 10.94 | $10.83 | 28000 |
| 2023-09-12 | 10.95 | $10.89 | 66717 |
| 2023-09-11 | 10.96 | $10.95 | 86211 |
| 2023-09-08 | 10.96 | $10.83 | 46442 |
| 2023-09-07 | 10.98 | $10.86 | 59137 |
| 2023-09-06 | 11.00 | $10.99 | 85800 |
| 2023-09-05 | 11.01 | $10.97 | 71500 |
| 2023-09-01 | 11.02 | $10.94 | 35300 |
| 2023-08-31 | 11.03 | $10.99 | 51226 |
| 2023-08-30 | 11.04 | $11.16 | 33900 |
| 2023-08-29 | 11.04 | $11.18 | 67300 |
| 2023-08-28 | 11.03 | $11.00 | 81815 |
| 2023-08-25 | 11.04 | $10.79 | 48907 |
| 2023-08-24 | 11.07 | $10.74 | 85928 |
| 2023-08-23 | 11.11 | $10.94 | 194600 |
| 2023-08-22 | 11.14 | $11.00 | 248531 |
| 2023-08-21 | 11.16 | $11.05 | 90400 |
| 2023-08-18 | 11.18 | $10.98 | 75722 |
| 2023-08-17 | 11.21 | $11.04 | 207731 |
| 2023-08-16 | 11.23 | $11.01 | 76200 |
| 2023-08-15 | 11.26 | $11.07 | 90000 |
| 2023-08-14 | 11.29 | $11.15 | 55500 |
| 2023-08-11 | 11.31 | $11.32 | 48400 |
| 2023-08-10 | 11.32 | $11.39 | 161544 |
| 2023-08-09 | 11.32 | $11.29 | 66700 |
| 2023-08-08 | 11.33 | $11.16 | 106500 |
| 2023-08-07 | 11.35 | $11.33 | 38137 |
| 2023-08-04 | 11.35 | $11.18 | 43731 |
| 2023-08-03 | 11.36 | $11.14 | 82500 |
| 2023-08-02 | 11.37 | $11.09 | 82105 |
| 2023-08-01 | 11.39 | $11.30 | 62100 |
| 2023-07-31 | 11.39 | $11.41 | 71044 |
| 2023-07-28 | 11.37 | $11.29 | 56300 |
| 2023-07-27 | 11.37 | $11.27 | 48200 |
| 2023-07-26 | 11.36 | $11.45 | 67100 |
| 2023-07-25 | 11.33 | $11.58 | 58246 |
| 2023-07-24 | 11.28 | $11.55 | 53216 |
| 2023-07-21 | 11.23 | $11.59 | 39043 |
| 2023-07-20 | 11.17 | $11.51 | 40417 |
| 2023-07-19 | 11.12 | $11.51 | 41907 |
| 2023-07-18 | 11.06 | $11.57 | 60300 |
| 2023-07-17 | 10.99 | $11.67 | 48900 |
| 2023-07-14 | 10.91 | $11.40 | 62900 |
| 2023-07-13 | 10.85 | $11.47 | 43100 |
| 2023-07-12 | 10.78 | $11.09 | 62435 |
| 2023-07-11 | 10.74 | $10.91 | 92711 |
| 2023-07-10 | 10.72 | $10.76 | 151300 |
| 2023-07-07 | 10.71 | $10.79 | 147014 |
| 2023-07-06 | 10.70 | $10.67 | 64735 |
| 2023-07-05 | 10.69 | $10.84 | 288036 |
| 2023-07-03 | 10.67 | $11.05 | 61200 |
| 2023-06-30 | 10.62 | $10.89 | 144300 |
| 2023-06-29 | 10.59 | $10.70 | 47400 |
| 2023-06-28 | 10.56 | $10.58 | 61137 |
| 2023-06-27 | 10.55 | $10.63 | 181000 |
| 2023-06-26 | 10.53 | $10.52 | 124500 |
| 2023-06-23 | 10.52 | $10.39 | 95500 |
| 2023-06-22 | 10.52 | $10.50 | 97900 |
| 2023-06-21 | 10.51 | $10.85 | 78216 |
| 2023-06-20 | 10.46 | $10.70 | 94500 |
| 2023-06-16 | 10.43 | $10.83 | 68829 |
| 2023-06-15 | 10.38 | $10.67 | 73900 |
| 2023-06-14 | 10.35 | $10.48 | 54500 |
| 2023-06-13 | 10.34 | $10.65 | 143416 |
| 2023-06-12 | 10.30 | $10.53 | 108500 |
| 2023-06-09 | 10.28 | $10.47 | 594600 |
| 2023-06-08 | 10.27 | $10.54 | 844700 |
| 2023-06-07 | 10.24 | $10.29 | 1.3M |
| 2023-06-06 | 10.25 | $10.33 | 157600 |
| 2023-06-05 | 10.25 | $10.24 | 147642 |
| 2023-06-02 | 10.26 | $10.31 | 89523 |
| 2023-06-01 | 10.26 | $10.12 | 441234 |
| 2023-05-31 | 10.29 | $9.87 | 179143 |
| 2023-05-30 | 10.35 | $9.94 | 117600 |
| 2023-05-26 | 10.40 | $10.23 | 108123 |
| 2023-05-25 | 10.44 | $10.13 | 135613 |
| 2023-05-24 | 10.48 | $10.21 | 76700 |
| 2023-05-23 | 10.53 | $10.34 | 112518 |
| 2023-05-22 | 10.56 | $10.42 | 147000 |
| 2023-05-19 | 10.60 | $10.44 | 63724 |
| 2023-05-18 | 10.63 | $10.44 | 78319 |
| 2023-05-17 | 10.68 | $10.55 | 59047 |
| 2023-05-16 | 10.71 | $10.42 | 108900 |
| 2023-05-15 | 10.77 | $10.52 | 117503 |
| 2023-05-12 | 10.81 | $10.32 | 61927 |
| 2023-05-11 | 10.88 | $10.42 | 72000 |
| 2023-05-10 | 10.95 | $10.40 | 85700 |
| 2023-05-09 | 11.02 | $10.55 | 69805 |
| 2023-05-08 | 11.07 | $10.81 | 69436 |
| 2023-05-05 | 11.10 | $10.82 | 94400 |
| 2023-05-04 | 11.14 | $10.67 | 62200 |
| 2023-05-03 | 11.18 | $10.73 | 59841 |
| 2023-05-02 | 11.22 | $10.89 | 111542 |
| 2023-05-01 | 11.24 | $11.05 | 100800 |
| 2023-04-28 | 11.25 | $11.16 | 41000 |
| 2023-04-27 | 11.24 | $11.28 | 77700 |
| 2023-04-26 | 11.22 | $11.31 | 39200 |
| 2023-04-25 | 11.19 | $11.25 | 71500 |
| 2023-04-24 | 11.16 | $11.57 | 96908 |
| 2023-04-21 | 11.09 | $11.44 | 37345 |
| 2023-04-20 | 11.03 | $11.46 | 43713 |
| 2023-04-19 | 10.97 | $11.44 | 38648 |
| 2023-04-18 | 10.91 | $11.39 | 51642 |
| 2023-04-17 | 10.86 | $11.18 | 55612 |
| 2023-04-14 | 10.82 | $11.42 | 103700 |
| 2023-04-13 | 10.76 | $11.16 | 82540 |
| 2023-04-12 | 10.72 | $10.98 | 80127 |
| 2023-04-11 | 10.71 | $10.94 | 116015 |
| 2023-04-10 | 10.70 | $10.78 | 86909 |
| 2023-04-06 | 10.71 | $10.82 | 106745 |
| 2023-04-05 | 10.73 | $10.56 | 66000 |
| 2023-04-04 | 10.78 | $10.63 | 90915 |
| 2023-04-03 | 10.83 | $10.67 | 92900 |
| 2023-03-31 | 10.89 | $10.67 | 52400 |
| 2023-03-30 | 10.96 | $10.74 | 82106 |
| 2023-03-29 | 11.03 | $10.43 | 115700 |
| 2023-03-28 | 11.14 | $10.12 | 126515 |
| 2023-03-27 | 11.30 | $10.19 | 178514 |
| 2023-03-24 | 11.46 | $10.11 | 746500 |
| 2023-03-23 | 11.64 | $11.04 | 44244 |
| 2023-03-22 | 11.73 | $11.33 | 145200 |
| 2023-03-21 | 11.81 | $11.38 | 498237 |
| 2023-03-20 | 11.89 | $11.05 | 256047 |
| 2023-03-17 | 12.00 | $10.80 | 116600 |
| 2023-03-16 | 12.15 | $11.18 | 154900 |
| 2023-03-15 | 12.26 | $11.17 | 159105 |
| 2023-03-14 | 12.38 | $11.88 | 89341 |
| 2023-03-13 | 12.43 | $11.60 | 116849 |
| 2023-03-10 | 12.52 | $11.90 | 124100 |
| 2023-03-09 | 12.57 | $12.38 | 62517 |
| 2023-03-08 | 12.57 | $12.54 | 60836 |
| 2023-03-07 | 12.56 | $12.49 | 57140 |
| 2023-03-06 | 12.55 | $12.85 | 64100 |
| 2023-03-03 | 12.50 | $12.76 | 41200 |
| 2023-03-02 | 12.45 | $12.56 | 69222 |
| 2023-03-01 | 12.43 | $12.71 | 80016 |
| 2023-02-28 | 12.38 | $12.72 | 114713 |
| 2023-02-27 | 12.33 | $12.90 | 52324 |
| 2023-02-24 | 12.25 | $12.54 | 116502 |
| 2023-02-23 | 12.21 | $12.70 | 71610 |
| 2023-02-22 | 12.14 | $12.40 | 35823 |
| 2023-02-21 | 12.10 | $12.56 | 76934 |
| 2023-02-17 | 12.05 | $12.36 | 34332 |
| 2023-02-16 | 12.00 | $12.38 | 110445 |
| 2023-02-15 | 11.95 | $12.20 | 31137 |
| 2023-02-14 | 11.92 | $12.20 | 44400 |
| 2023-02-13 | 11.88 | $12.14 | 78300 |
| 2023-02-10 | 11.84 | $11.82 | 34600 |
| 2023-02-09 | 11.84 | $11.99 | 65800 |
| 2023-02-08 | 11.81 | $11.89 | 53730 |
| 2023-02-07 | 11.80 | $11.92 | 103100 |
| 2023-02-06 | 11.78 | $11.79 | 64724 |
| 2023-02-03 | 11.77 | $11.93 | 59307 |
| 2023-02-02 | 11.74 | $12.07 | 52500 |
| 2023-02-01 | 11.70 | $12.06 | 64800 |
| 2023-01-31 | 11.65 | $11.73 | 47419 |
| 2023-01-30 | 11.63 | $11.77 | 61800 |
| 2023-01-27 | 11.60 | $11.77 | 37900 |
| 2023-01-26 | 11.57 | $11.73 | 54218 |
| 2023-01-25 | 11.53 | $11.78 | 56900 |
| 2023-01-24 | 11.48 | $11.72 | 58337 |
| 2023-01-23 | 11.44 | $11.66 | 47640 |
| 2023-01-20 | 11.40 | $11.65 | 47147 |
| 2023-01-19 | 11.35 | $11.49 | 46629 |
| 2023-01-18 | 11.31 | $11.48 | 59600 |
| 2023-01-17 | 11.27 | $11.49 | 80800 |
| 2023-01-13 | 11.22 | $11.57 | 53422 |
| 2023-01-12 | 11.16 | $11.69 | 132800 |
| 2023-01-11 | 11.08 | $11.64 | 31800 |
| 2023-01-10 | 11.00 | $11.58 | 56000 |
| 2023-01-09 | 10.92 | $11.54 | 62449 |
| 2023-01-06 | 10.84 | $11.51 | 60500 |
| 2023-01-05 | 10.76 | $11.26 | 35521 |
| 2023-01-04 | 10.70 | $11.12 | 195742 |
| 2023-01-03 | 10.65 | $10.82 | 109010 |
| 2022-12-30 | 10.62 | $10.81 | 45314 |
| 2022-12-29 | 10.60 | $10.86 | 84600 |
| 2022-12-28 | 10.57 | $10.68 | 111100 |
| 2022-12-27 | 10.55 | $10.79 | 62834 |
| 2022-12-23 | 10.52 | $10.67 | 101000 |
| 2022-12-22 | 10.51 | $10.74 | 196140 |
| 2022-12-21 | 10.48 | $10.62 | 101404 |
| 2022-12-20 | 10.47 | $10.53 | 84200 |
| 2022-12-19 | 10.46 | $10.35 | 73725 |
| 2022-12-16 | 10.47 | $10.35 | 70900 |
| 2022-12-15 | 10.47 | $10.39 | 109800 |
| 2022-12-14 | 10.47 | $10.70 | 49421 |
| 2022-12-13 | 10.44 | $10.59 | 81400 |
| 2022-12-12 | 10.42 | $10.35 | 59900 |
| 2022-12-09 | 10.42 | $10.49 | 48600 |
| 2022-12-08 | 10.40 | $10.40 | 83200 |
| 2022-12-07 | 10.39 | $10.34 | 41800 |
| 2022-12-06 | 10.39 | $10.48 | 46600 |
| 2022-12-05 | 10.36 | $10.52 | 57702 |
| 2022-12-02 | 10.33 | $10.58 | 192000 |
| 2022-12-01 | 10.29 | $10.66 | 60700 |
| 2022-11-30 | 10.23 | $10.56 | 58000 |
| 2022-11-29 | 10.18 | $10.40 | 63241 |
| 2022-11-28 | 10.14 | $10.28 | 78038 |
| 2022-11-25 | 10.10 | $10.51 | 39447 |
| 2022-11-23 | 10.05 | $10.54 | 62300 |
| 2022-11-22 | 9.98 | $10.14 | 99100 |
| 2022-11-21 | 9.95 | $10.10 | 208900 |
| 2022-11-18 | 9.92 | $10.18 | 64700 |
| 2022-11-17 | 9.89 | $10.14 | 137816 |
| 2022-11-16 | 9.85 | $10.29 | 99900 |
| 2022-11-15 | 9.79 | $10.09 | 171400 |
| 2022-11-14 | 9.74 | $10.02 | 82700 |
| 2022-11-11 | 9.70 | $10.20 | 163327 |
| 2022-11-10 | 9.63 | $9.98 | 113600 |
| 2022-11-09 | 9.58 | $9.71 | 111209 |
| 2022-11-08 | 9.55 | $9.92 | 103846 |
| 2022-11-07 | 9.49 | $9.76 | 157500 |
| 2022-11-04 | 9.44 | $9.62 | 74000 |
| 2022-11-03 | 9.39 | $9.41 | 104600 |
| 2022-11-02 | 9.37 | $9.46 | 92200 |
| 2022-11-01 | 9.33 | $9.46 | 155000 |
| 2022-10-31 | 9.30 | $9.52 | 79705 |
| 2022-10-28 | 9.25 | $9.78 | 63945 |
| 2022-10-27 | 9.18 | $9.61 | 133300 |
| 2022-10-26 | 9.11 | $9.72 | 36300 |
| 2022-10-25 | 9.03 | $9.79 | 86200 |
| 2022-10-24 | 8.94 | $9.50 | 106107 |
| 2022-10-21 | 8.87 | $9.46 | 85700 |
| 2022-10-20 | 8.81 | $9.24 | 98600 |
| 2022-10-19 | 8.76 | $9.17 | 146100 |
| 2022-10-18 | 8.73 | $9.12 | 247000 |
| 2022-10-17 | 8.70 | $8.90 | 247624 |
| 2022-10-14 | 8.69 | $8.64 | 240200 |
| 2022-10-13 | 8.71 | $8.71 | 397400 |
| 2022-10-12 | 8.72 | $8.51 | 181834 |
| 2022-10-11 | 8.77 | $8.45 | 392200 |
| 2022-10-10 | 8.82 | $8.51 | 260345 |
| 2022-10-07 | 8.87 | $8.56 | 157731 |
| 2022-10-06 | 8.92 | $8.66 | 171800 |
| 2022-10-05 | 8.97 | $8.84 | 157300 |
| 2022-10-04 | 9.01 | $9.09 | 480132 |
| 2022-10-03 | 9.02 | $8.69 | 182346 |
| 2022-09-30 | 9.07 | $8.55 | 273300 |
| 2022-09-29 | 9.13 | $8.47 | 359000 |
| 2022-09-28 | 9.21 | $8.71 | 285600 |
| 2022-09-27 | 9.27 | $8.75 | 386400 |
| 2022-09-26 | 9.32 | $8.77 | 273635 |
| 2022-09-23 | 9.38 | $9.06 | 122436 |
| 2022-09-22 | 9.41 | $9.45 | 145626 |
| 2022-09-21 | 9.41 | $9.22 | 95500 |
| 2022-09-20 | 9.43 | $9.32 | 154317 |
| 2022-09-19 | 9.44 | $9.20 | 188203 |
| 2022-09-16 | 9.46 | $9.32 | 117900 |
| 2022-09-15 | 9.47 | $9.62 | 105200 |
| 2022-09-14 | 9.46 | $9.62 | 56700 |
| 2022-09-13 | 9.45 | $9.55 | 100749 |
| 2022-09-12 | 9.45 | $9.95 | 315800 |
| 2022-09-09 | 9.41 | $9.70 | 978100 |
| 2022-09-08 | 9.39 | $9.36 | 767900 |
| 2022-09-07 | 9.41 | $9.35 | 507001 |
| 2022-09-06 | 9.44 | $9.24 | 655835 |
| 2022-09-02 | 9.48 | $9.10 | 416000 |
| 2022-09-01 | 9.54 | $9.10 | 185100 |
| 2022-08-31 | 9.60 | $9.38 | 175100 |
| 2022-08-30 | 9.63 | $9.27 | 189400 |
| 2022-08-29 | 9.68 | $9.32 | 147838 |
| 2022-08-26 | 9.73 | $9.41 | 74822 |
| 2022-08-25 | 9.77 | $9.57 | 106747 |
| 2022-08-24 | 9.79 | $9.49 | 109925 |
| 2022-08-23 | 9.82 | $9.41 | 139200 |
| 2022-08-22 | 9.87 | $9.33 | 154313 |
| 2022-08-19 | 9.92 | $9.66 | 68600 |
| 2022-08-18 | 9.93 | $9.78 | 93000 |
| 2022-08-17 | 9.94 | $10.02 | 38100 |
| 2022-08-16 | 9.92 | $10.11 | 179621 |
| 2022-08-15 | 9.89 | $9.94 | 109000 |
| 2022-08-12 | 9.87 | $10.13 | 76340 |
| 2022-08-11 | 9.82 | $10.06 | 103800 |
| 2022-08-10 | 9.78 | $10.07 | 74500 |
| 2022-08-09 | 9.72 | $9.97 | 596038 |
| 2022-08-08 | 9.67 | $9.92 | 237031 |
| 2022-08-05 | 9.62 | $9.98 | 260100 |
| 2022-08-04 | 9.56 | $9.90 | 37500 |
| 2022-08-03 | 9.50 | $9.75 | 90937 |
| 2022-08-02 | 9.45 | $9.70 | 168400 |
| 2022-08-01 | 9.40 | $9.84 | 162800 |
| 2022-07-29 | 9.33 | $9.85 | 72917 |
| 2022-07-28 | 9.26 | $9.78 | 166206 |
| 2022-07-27 | 9.18 | $9.72 | 130700 |
| 2022-07-26 | 9.11 | $9.47 | 166625 |
| 2022-07-25 | 9.07 | $9.53 | 244400 |
| 2022-07-22 | 9.01 | $9.35 | 100600 |
| 2022-07-21 | 8.98 | $9.66 | 113346 |
| 2022-07-20 | 8.91 | $9.35 | 105700 |
| 2022-07-19 | 8.87 | $9.54 | 478440 |
| 2022-07-18 | 8.81 | $9.09 | 285900 |
| 2022-07-15 | 8.80 | $8.53 | 111100 |
| 2022-07-14 | 8.85 | $8.59 | 216200 |
| 2022-07-13 | 8.89 | $8.72 | 203107 |
| 2022-07-12 | 8.92 | $8.85 | 304300 |
| 2022-07-11 | 8.95 | $8.66 | 250624 |
| 2022-07-08 | 9.00 | $8.98 | 99800 |
| 2022-07-07 | 9.02 | $8.68 | 495314 |
| 2022-07-06 | 9.08 | $8.53 | 560712 |
| 2022-07-05 | 9.16 | $8.47 | 302900 |
| 2022-07-01 | 9.25 | $8.85 | 178505 |
| 2022-06-30 | 9.32 | $8.76 | 114207 |
| 2022-06-29 | 9.39 | $8.93 | 211647 |
| 2022-06-28 | 9.46 | $9.13 | 403400 |
| 2022-06-27 | 9.52 | $9.23 | 315327 |
| 2022-06-24 | 9.57 | $9.41 | 165519 |
| 2022-06-23 | 9.61 | $9.18 | 194300 |
| 2022-06-22 | 9.68 | $9.50 | 251318 |
| 2022-06-21 | 9.72 | $9.53 | 240400 |
| 2022-06-17 | 9.75 | $9.22 | 241819 |
| 2022-06-16 | 9.83 | $9.19 | 246300 |
| 2022-06-15 | 9.90 | $9.62 | 435346 |
| 2022-06-14 | 9.94 | $9.57 | 302841 |
| 2022-06-13 | 9.98 | $9.31 | 151800 |
| 2022-06-10 | 10.05 | $9.63 | 158500 |
| 2022-06-09 | 10.09 | $9.86 | 86203 |
| 2022-06-08 | 10.10 | $9.94 | 4.2M |
| 2022-06-07 | 10.11 | $10.06 | 2.0M |
| 2022-06-06 | 10.10 | $10.02 | 746014 |
| 2022-06-03 | 10.09 | $9.94 | 1.5M |
| 2022-06-02 | 10.09 | $10.14 | 1.3M |
| 2022-06-01 | 10.07 | $10.09 | 449931 |
| 2022-05-31 | 10.05 | $10.20 | 190240 |
| 2022-05-27 | 10.02 | $10.59 | 164200 |
| 2022-05-26 | 9.96 | $10.56 | 151626 |
| 2022-05-25 | 9.89 | $10.42 | 244100 |
| 2022-05-24 | 9.84 | $10.32 | 216000 |
| 2022-05-23 | 9.79 | $10.17 | 388248 |
| 2022-05-20 | 9.76 | $9.85 | 139116 |
| 2022-05-19 | 9.76 | $9.92 | 170600 |
| 2022-05-18 | 9.76 | $9.65 | 111848 |
| 2022-05-17 | 9.79 | $9.89 | 195801 |
| 2022-05-16 | 9.80 | $9.81 | 258500 |
| 2022-05-13 | 9.82 | $9.78 | 169600 |
| 2022-05-12 | 9.85 | $9.52 | 194003 |
| 2022-05-11 | 9.90 | $9.38 | 177600 |
| 2022-05-10 | 9.97 | $9.23 | 368330 |
| 2022-05-09 | 10.06 | $9.25 | 208700 |
| 2022-05-06 | 10.15 | $9.72 | 227400 |
| 2022-05-05 | 10.20 | $9.95 | 281500 |
| 2022-05-04 | 10.23 | $10.31 | 214900 |
| 2022-05-03 | 10.23 | $10.10 | 504500 |
| 2022-05-02 | 10.25 | $9.89 | 440100 |
| 2022-04-29 | 10.30 | $10.10 | 181848 |
| 2022-04-28 | 10.32 | $9.85 | 298613 |
| 2022-04-27 | 10.37 | $10.40 | 223400 |
| 2022-04-26 | 10.37 | $10.13 | 343605 |
| 2022-04-25 | 10.40 | $10.35 | 147302 |
| 2022-04-22 | 10.41 | $10.50 | 71136 |
| 2022-04-21 | 10.40 | $10.61 | 133533 |
| 2022-04-20 | 10.39 | $10.45 | 86700 |
| 2022-04-19 | 10.40 | $10.46 | 277100 |
| 2022-04-18 | 10.41 | $10.24 | 149144 |
| 2022-04-14 | 10.44 | $10.25 | 130100 |
| 2022-04-13 | 10.48 | $10.28 | 176700 |
| 2022-04-12 | 10.52 | $10.19 | 146403 |
| 2022-04-11 | 10.57 | $10.40 | 140049 |
| 2022-04-08 | 10.60 | $10.43 | 197236 |
| 2022-04-07 | 10.63 | $10.31 | 187500 |
| 2022-04-06 | 10.67 | $10.33 | 156814 |
| 2022-04-05 | 10.71 | $10.47 | 226000 |
| 2022-04-04 | 10.73 | $10.51 | 174200 |
| 2022-04-01 | 10.73 | $10.62 | 173943 |
| 2022-03-31 | 10.73 | $10.28 | 124939 |
| 2022-03-30 | 10.75 | $10.71 | 79406 |
| 2022-03-29 | 10.73 | $10.78 | 246311 |
| 2022-03-28 | 10.71 | $10.36 | 140200 |
| 2022-03-25 | 10.72 | $10.42 | 134000 |
| 2022-03-24 | 10.74 | $10.90 | 99705 |
| 2022-03-23 | 10.71 | $10.98 | 73400 |
| 2022-03-22 | 10.68 | $11.42 | 200000 |
| 2022-03-21 | 10.61 | $11.19 | 114130 |
| 2022-03-18 | 10.56 | $11.27 | 93948 |
| 2022-03-17 | 10.50 | $11.14 | 83600 |
| 2022-03-16 | 10.46 | $11.27 | 72915 |
| 2022-03-15 | 10.41 | $10.91 | 463211 |
| 2022-03-14 | 10.40 | $10.65 | 206200 |
| 2022-03-11 | 10.42 | $10.24 | 108900 |
| 2022-03-10 | 10.48 | $10.01 | 424300 |
| 2022-03-09 | 10.58 | $10.16 | 276146 |
| 2022-03-08 | 10.68 | $9.35 | 741829 |
| 2022-03-07 | 10.87 | $9.09 | 326745 |
| 2022-03-04 | 11.09 | $9.39 | 318710 |
| 2022-03-03 | 11.30 | $10.35 | 288300 |
| 2022-03-02 | 11.43 | $10.60 | 257435 |
| 2022-03-01 | 11.54 | $10.66 | 257500 |
| 2022-02-28 | 11.65 | $10.97 | 362600 |
| 2022-02-25 | 11.74 | $11.38 | 137218 |
| 2022-02-24 | 11.79 | $11.15 | 146409 |
| 2022-02-23 | 11.86 | $11.50 | 136400 |
| 2022-02-22 | 11.90 | $11.60 | 100637 |
| 2022-02-18 | 11.93 | $11.67 | 84200 |
| 2022-02-17 | 11.95 | $11.58 | 196500 |
| 2022-02-16 | 11.98 | $11.84 | 80810 |
| 2022-02-15 | 11.98 | $11.75 | 136000 |
| 2022-02-14 | 12.00 | $11.73 | 95500 |
| 2022-02-11 | 12.03 | $11.84 | 78406 |
| 2022-02-10 | 12.05 | $12.05 | 45700 |
| 2022-02-09 | 12.05 | $12.40 | 98713 |
| 2022-02-08 | 12.03 | $12.60 | 65200 |
| 2022-02-07 | 11.98 | $12.05 | 62700 |
| 2022-02-04 | 11.99 | $12.10 | 136800 |
| 2022-02-03 | 11.99 | $12.04 | 84500 |
| 2022-02-02 | 12.00 | $12.22 | 56740 |
| 2022-02-01 | 12.00 | $12.26 | 119700 |
| 2022-01-31 | 11.99 | $11.91 | 134129 |
| 2022-01-28 | 12.01 | $11.77 | 97823 |
| 2022-01-27 | 12.06 | $11.61 | 128411 |
| 2022-01-26 | 12.12 | $11.65 | 152100 |
| 2022-01-25 | 12.18 | $11.56 | 148400 |
| 2022-01-24 | 12.25 | $11.34 | 225800 |
| 2022-01-21 | 12.34 | $11.55 | 279733 |
| 2022-01-20 | 12.41 | $11.84 | 141848 |
| 2022-01-19 | 12.46 | $12.00 | 68700 |
| 2022-01-18 | 12.49 | $12.21 | 78100 |
| 2022-01-14 | 12.49 | $12.87 | 75437 |
| 2022-01-13 | 12.43 | $13.11 | 79200 |
| 2022-01-12 | 12.33 | $12.96 | 75300 |
| 2022-01-11 | 12.25 | $12.57 | 112316 |
| 2022-01-10 | 12.19 | $12.39 | 96500 |
| 2022-01-07 | 12.16 | $12.54 | 50424 |
| 2022-01-06 | 12.10 | $12.41 | 108500 |
| 2022-01-05 | 12.06 | $12.42 | 90600 |
| 2022-01-04 | 12.01 | $12.52 | 81500 |
| 2022-01-03 | 11.95 | $12.25 | 55700 |
| 2021-12-31 | 11.91 | $12.22 | 38100 |
| 2021-12-30 | 11.88 | $12.15 | 64319 |
| 2021-12-29 | 11.85 | $12.26 | 69810 |
| 2021-12-28 | 11.81 | $12.19 | 34818 |
| 2021-12-27 | 11.77 | $12.11 | 66345 |
| 2021-12-23 | 11.74 | $11.84 | 129416 |
| 2021-12-22 | 11.73 | $11.68 | 120100 |
| 2021-12-21 | 11.74 | $11.58 | 129408 |
| 2021-12-20 | 11.77 | $11.57 | 122400 |
| 2021-12-17 | 11.79 | $11.49 | 97800 |
| 2021-12-16 | 11.83 | $11.66 | 69200 |
| 2021-12-15 | 11.86 | $11.73 | 64800 |
| 2021-12-14 | 11.88 | $11.69 | 103203 |
| 2021-12-13 | 11.92 | $11.70 | 84926 |
| 2021-12-10 | 11.95 | $11.82 | 111600 |
| 2021-12-09 | 11.98 | $11.84 | 89746 |
| 2021-12-08 | 12.01 | $12.11 | 53741 |
| 2021-12-07 | 12.02 | $12.06 | 138200 |
| 2021-12-06 | 12.03 | $11.94 | 559300 |
| 2021-12-03 | 12.06 | $11.73 | 176400 |
| 2021-12-02 | 12.11 | $12.12 | 890800 |
| 2021-12-01 | 12.13 | $11.69 | 79427 |
| 2021-11-30 | 12.20 | $11.77 | 274400 |
| 2021-11-29 | 12.25 | $11.85 | 198200 |
| 2021-11-26 | 12.31 | $11.55 | 123203 |
| 2021-11-24 | 12.39 | $12.03 | 145217 |
| 2021-11-23 | 12.44 | $12.07 | 923806 |
| 2021-11-22 | 12.48 | $12.18 | 45600 |
| 2021-11-19 | 12.51 | $12.11 | 37600 |
| 2021-11-18 | 12.55 | $12.33 | 53700 |
| 2021-11-17 | 12.57 | $12.51 | 82400 |
| 2021-11-16 | 12.58 | $12.48 | 101540 |
| 2021-11-15 | 12.60 | $12.67 | 725822 |
| 2021-11-12 | 12.59 | $12.59 | 37511 |
| 2021-11-11 | 12.59 | $12.73 | 98341 |
| 2021-11-10 | 12.58 | $12.55 | 49000 |
| 2021-11-09 | 12.58 | $12.64 | 45600 |
| 2021-11-08 | 12.57 | $12.70 | 82647 |
| 2021-11-05 | 12.55 | $12.67 | 38600 |
| 2021-11-04 | 12.54 | $12.55 | 40800 |
| 2021-11-03 | 12.53 | $12.70 | 221300 |
| 2021-11-02 | 12.50 | $12.36 | 72729 |
| 2021-11-01 | 12.51 | $12.47 | 67500 |
| 2021-10-29 | 12.50 | $12.29 | 37500 |
| 2021-10-28 | 12.52 | $12.41 | 45147 |
| 2021-10-27 | 12.53 | $12.50 | 57936 |
| 2021-10-26 | 12.53 | $12.48 | 46117 |
| 2021-10-25 | 12.53 | $12.60 | 73514 |
| 2021-10-22 | 12.52 | $12.89 | 61200 |
| 2021-10-21 | 12.49 | $12.71 | 51500 |
| 2021-10-20 | 12.47 | $12.98 | 153800 |
| 2021-10-19 | 12.43 | $12.72 | 37943 |
| 2021-10-18 | 12.41 | $12.67 | 32446 |
| 2021-10-15 | 12.39 | $12.55 | 60542 |
| 2021-10-14 | 12.38 | $12.40 | 56708 |
| 2021-10-13 | 12.39 | $12.15 | 47016 |
| 2021-10-12 | 12.43 | $12.13 | 35100 |
| 2021-10-11 | 12.46 | $11.96 | 39143 |
| 2021-10-08 | 12.52 | $12.14 | 62900 |
| 2021-10-07 | 12.56 | $12.14 | 80400 |
| 2021-10-06 | 12.59 | $12.16 | 45400 |
| 2021-10-05 | 12.63 | $12.31 | 39000 |
| 2021-10-04 | 12.65 | $12.16 | 38900 |
| 2021-10-01 | 12.68 | $13.05 | 34825 |
| 2021-09-30 | 12.63 | $13.01 | 144200 |
| 2021-09-29 | 12.58 | $12.89 | 169909 |
| 2021-09-28 | 12.53 | $12.73 | 55900 |
| 2021-09-27 | 12.50 | $12.91 | 69300 |
| 2021-09-24 | 12.44 | $12.74 | 115500 |
| 2021-09-23 | 12.39 | $12.86 | 40500 |
| 2021-09-22 | 12.33 | $12.56 | 68100 |
| 2021-09-21 | 12.29 | $12.30 | 65200 |
| 2021-09-20 | 12.28 | $12.55 | 80400 |
| 2021-09-17 | 12.24 | $12.67 | 90900 |
| 2021-09-16 | 12.18 | $12.58 | 65922 |
| 2021-09-15 | 12.13 | $12.30 | 76821 |
| 2021-09-14 | 12.09 | $12.26 | 94022 |
| 2021-09-13 | 12.07 | $12.33 | 41400 |
| 2021-09-10 | 12.03 | $12.15 | 44243 |
| 2021-09-09 | 12.01 | $12.06 | 72600 |
| 2021-09-08 | 12.00 | $12.11 | 112200 |
| 2021-09-07 | 11.98 | $12.27 | 63409 |
| 2021-09-03 | 11.95 | $12.36 | 37427 |
| 2021-09-02 | 11.91 | $12.41 | 130800 |
| 2021-09-01 | 11.86 | $11.98 | 113142 |
| 2021-08-31 | 11.85 | $11.79 | 34100 |
| 2021-08-30 | 11.86 | $11.87 | 23600 |
| 2021-08-27 | 11.86 | $11.97 | 35500 |
| 2021-08-26 | 11.85 | $11.84 | 30543 |
| 2021-08-25 | 11.86 | $11.90 | 64433 |
| 2021-08-24 | 11.86 | $11.90 | 63900 |
| 2021-08-23 | 11.85 | $11.79 | 33841 |
| 2021-08-20 | 11.86 | $11.66 | 40809 |
| 2021-08-19 | 11.88 | $11.51 | 23200 |
| 2021-08-18 | 11.92 | $11.71 | 28000 |
| 2021-08-17 | 11.93 | $11.69 | 71629 |
| 2021-08-16 | 11.94 | $11.90 | 122000 |
| 2021-08-13 | 11.93 | $12.08 | 28442 |
| 2021-08-12 | 11.90 | $12.03 | 29141 |
| 2021-08-11 | 11.87 | $12.12 | 82945 |
| 2021-08-10 | 11.82 | $12.00 | 60300 |
| 2021-08-09 | 11.78 | $12.05 | 38500 |
| 2021-08-06 | 11.74 | $12.03 | 78500 |
| 2021-08-05 | 11.69 | $12.06 | 51930 |
| 2021-08-04 | 11.63 | $11.91 | 59719 |
| 2021-08-03 | 11.58 | $11.93 | 235429 |
| 2021-08-02 | 11.53 | $11.74 | 46300 |
| 2021-07-30 | 11.49 | $11.81 | 44900 |
| 2021-07-29 | 11.45 | $11.89 | 34600 |
| 2021-07-28 | 11.39 | $11.84 | 41600 |
| 2021-07-27 | 11.34 | $11.79 | 48000 |
| 2021-07-26 | 11.28 | $11.86 | 39600 |
| 2021-07-23 | 11.22 | $11.58 | 185600 |
| 2021-07-22 | 11.19 | $11.36 | 205527 |
| 2021-07-21 | 11.17 | $11.49 | 62032 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.30
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.53
Average
12.76
Maximum
20.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.30 | $19.36 | 68800 |
| 2026-07-16 | 19.27 | $19.32 | 115603 |
| 2026-07-15 | 19.24 | $19.36 | 197109 |
| 2026-07-14 | 19.19 | $19.25 | 597608 |
| 2026-07-13 | 19.16 | $18.97 | 571000 |
| 2026-07-10 | 19.18 | $19.22 | 1.5M |
| 2026-07-09 | 19.16 | $19.26 | 62600 |
| 2026-07-08 | 19.12 | $19.21 | 232839 |
| 2026-07-07 | 19.08 | $19.46 | 105800 |
| 2026-07-06 | 18.99 | $19.53 | 103800 |
| 2026-07-02 | 18.86 | $19.24 | 284000 |
| 2026-07-01 | 18.77 | $18.72 | 91328 |
| 2026-06-30 | 18.78 | $18.90 | 105900 |
| 2026-06-29 | 18.76 | $18.82 | 1.3M |
| 2026-06-26 | 18.74 | $18.47 | 4.4M |
| 2026-06-25 | 18.80 | $18.43 | 3.0M |
| 2026-06-24 | 18.87 | $18.48 | 3.9M |
| 2026-06-23 | 18.95 | $18.75 | 3.0M |
| 2026-06-22 | 18.98 | $19.23 | 3.1M |
| 2026-06-18 | 18.91 | $18.92 | 2.8M |
| 2026-06-17 | 18.90 | $18.96 | 2.5M |
| 2026-06-16 | 18.87 | $19.14 | 2.3M |
| 2026-06-15 | 18.80 | $19.14 | 2.1M |
| 2026-06-12 | 18.73 | $18.90 | 1.8M |
| 2026-06-11 | 18.69 | $18.83 | 3.1M |
| 2026-06-10 | 18.65 | $18.15 | 3.1M |
| 2026-06-09 | 18.76 | $18.46 | 1.7M |
| 2026-06-08 | 18.82 | $18.44 | 1.6M |
| 2026-06-05 | 18.89 | $18.46 | 877535 |
| 2026-06-04 | 18.96 | $18.81 | 252333 |
| 2026-06-03 | 18.98 | $18.57 | 93720 |
| 2026-06-02 | 19.04 | $18.93 | 89936 |
| 2026-06-01 | 19.04 | $19.05 | 86900 |
| 2026-05-29 | 19.01 | $19.15 | 322937 |
| 2026-05-28 | 18.96 | $19.22 | 358900 |
| 2026-05-27 | 18.88 | $19.25 | 159500 |
| 2026-05-26 | 18.78 | $19.36 | 214809 |
| 2026-05-22 | 18.64 | $19.04 | 178348 |
| 2026-05-21 | 18.55 | $19.10 | 238341 |
| 2026-05-20 | 18.43 | $18.94 | 257200 |
| 2026-05-19 | 18.32 | $18.27 | 203939 |
| 2026-05-18 | 18.34 | $18.45 | 197700 |
| 2026-05-15 | 18.32 | $17.97 | 214114 |
| 2026-05-14 | 18.40 | $18.14 | 184609 |
| 2026-05-13 | 18.46 | $18.24 | 188200 |
| 2026-05-12 | 18.50 | $18.34 | 236700 |
| 2026-05-11 | 18.53 | $18.27 | 187900 |
| 2026-05-08 | 18.58 | $18.52 | 277800 |
| 2026-05-07 | 18.59 | $18.27 | 252200 |
| 2026-05-06 | 18.65 | $18.80 | 282900 |
| 2026-05-05 | 18.60 | $18.49 | 212400 |
| 2026-05-04 | 18.62 | $18.30 | 276701 |
| 2026-05-01 | 18.67 | $18.86 | 201133 |
| 2026-04-30 | 18.62 | $18.80 | 254844 |
| 2026-04-29 | 18.57 | $18.41 | 191805 |
| 2026-04-28 | 18.59 | $18.57 | 373224 |
| 2026-04-27 | 18.58 | $18.61 | 348843 |
| 2026-04-24 | 18.56 | $18.50 | 264723 |
| 2026-04-23 | 18.56 | $18.27 | 305900 |
| 2026-04-22 | 18.61 | $18.68 | 253600 |
| 2026-04-21 | 18.58 | $18.60 | 159600 |
| 2026-04-20 | 18.56 | $18.83 | 276211 |
| 2026-04-17 | 18.49 | $18.89 | 238732 |
| 2026-04-16 | 18.39 | $18.70 | 318449 |
| 2026-04-15 | 18.32 | $19.13 | 244900 |
| 2026-04-14 | 18.14 | $19.24 | 190900 |
| 2026-04-13 | 17.91 | $18.91 | 180300 |
| 2026-04-10 | 17.72 | $18.56 | 155100 |
| 2026-04-09 | 17.57 | $18.34 | 309500 |
| 2026-04-08 | 17.45 | $18.52 | 448900 |
| 2026-04-07 | 17.27 | $17.65 | 260212 |
| 2026-04-06 | 17.24 | $17.74 | 336500 |
| 2026-04-02 | 17.20 | $17.66 | 497100 |
| 2026-04-01 | 17.17 | $17.72 | 267727 |
| 2026-03-31 | 17.13 | $17.29 | 446500 |
| 2026-03-30 | 17.18 | $16.59 | 340234 |
| 2026-03-27 | 17.38 | $16.36 | 229601 |
| 2026-03-26 | 17.67 | $16.44 | 760500 |
| 2026-03-25 | 17.99 | $18.07 | 243128 |
| 2026-03-24 | 18.02 | $17.80 | 276600 |
| 2026-03-23 | 18.12 | $18.38 | 259700 |
| 2026-03-20 | 18.11 | $17.80 | 213231 |
| 2026-03-19 | 18.23 | $18.27 | 237911 |
| 2026-03-18 | 18.27 | $18.14 | 266800 |
| 2026-03-17 | 18.34 | $18.46 | 472042 |
| 2026-03-16 | 18.36 | $18.35 | 363500 |
| 2026-03-13 | 18.41 | $17.89 | 300637 |
| 2026-03-12 | 18.57 | $18.13 | 226600 |
| 2026-03-11 | 18.70 | $18.64 | 172900 |
| 2026-03-10 | 18.75 | $18.46 | 244614 |
| 2026-03-09 | 18.85 | $18.51 | 422417 |
| 2026-03-06 | 18.95 | $18.30 | 225200 |
| 2026-03-05 | 19.11 | $18.45 | 211000 |
| 2026-03-04 | 19.28 | $18.74 | 371400 |
| 2026-03-03 | 19.40 | $18.32 | 464411 |
| 2026-03-02 | 19.64 | $18.96 | 214626 |
| 2026-02-27 | 19.78 | $19.41 | 257106 |
| 2026-02-26 | 19.85 | $19.72 | 313500 |
| 2026-02-25 | 19.86 | $19.80 | 198400 |
| 2026-02-24 | 19.86 | $19.70 | 370000 |
| 2026-02-23 | 19.87 | $19.78 | 542100 |
| 2026-02-20 | 19.87 | $19.88 | 250100 |
| 2026-02-19 | 19.85 | $19.53 | 265500 |
| 2026-02-18 | 19.90 | $19.75 | 715616 |
| 2026-02-17 | 19.91 | $19.68 | 249500 |
| 2026-02-13 | 19.93 | $19.31 | 602700 |
| 2026-02-12 | 20.03 | $19.63 | 711600 |
| 2026-02-11 | 20.08 | $20.03 | 451100 |
| 2026-02-10 | 20.05 | $19.95 | 1.0M |
| 2026-02-09 | 20.04 | $20.16 | 506800 |
| 2026-02-06 | 19.97 | $19.82 | 678912 |
| 2026-02-05 | 19.96 | $19.50 | 313900 |
| 2026-02-04 | 20.02 | $19.84 | 507711 |
| 2026-02-03 | 20.01 | $20.02 | 371500 |
| 2026-02-02 | 19.96 | $19.90 | 237300 |
| 2026-01-30 | 19.93 | $19.33 | 3.5M |
| 2026-01-29 | 20.01 | $19.46 | 4.8M |
| 2026-01-28 | 20.07 | $20.03 | 208600 |
| 2026-01-27 | 20.02 | $20.61 | 193300 |
| 2026-01-26 | 19.83 | $20.06 | 210233 |
| 2026-01-23 | 19.72 | $19.72 | 236600 |
| 2026-01-22 | 19.67 | $19.95 | 239545 |
| 2026-01-21 | 19.56 | $19.53 | 174810 |
| 2026-01-20 | 19.52 | $19.25 | 357600 |
| 2026-01-16 | 19.53 | $19.61 | 209819 |
| 2026-01-15 | 19.46 | $19.60 | 158906 |
| 2026-01-14 | 19.37 | $19.40 | 165416 |
| 2026-01-13 | 19.32 | $19.29 | 167400 |
| 2026-01-12 | 19.27 | $19.17 | 159700 |
| 2026-01-09 | 19.25 | $19.10 | 191800 |
| 2026-01-08 | 19.22 | $19.06 | 240600 |
| 2026-01-07 | 19.21 | $18.99 | 368900 |
| 2026-01-06 | 19.20 | $19.23 | 262939 |
| 2026-01-05 | 19.13 | $19.37 | 139625 |
| 2026-01-02 | 19.03 | $19.23 | 326400 |
| 2025-12-31 | 18.93 | $18.93 | 181836 |
| 2025-12-30 | 18.88 | $18.87 | 220042 |
| 2025-12-29 | 18.83 | $18.81 | 108500 |
| 2025-12-26 | 18.78 | $18.84 | 131200 |
| 2025-12-24 | 18.71 | $18.91 | 134400 |
| 2025-12-23 | 18.62 | $18.91 | 205113 |
| 2025-12-22 | 18.51 | $18.66 | 202207 |
| 2025-12-19 | 18.43 | $18.48 | 191827 |
| 2025-12-18 | 18.37 | $18.38 | 168700 |
| 2025-12-17 | 18.33 | $18.26 | 165600 |
| 2025-12-16 | 18.30 | $18.27 | 162943 |
| 2025-12-15 | 18.26 | $18.18 | 231000 |
| 2025-12-12 | 18.23 | $18.17 | 471949 |
| 2025-12-11 | 18.20 | $18.54 | 228200 |
| 2025-12-10 | 18.08 | $18.27 | 186833 |
| 2025-12-09 | 18.00 | $17.99 | 146300 |
| 2025-12-08 | 17.96 | $17.99 | 162605 |
| 2025-12-05 | 17.91 | $17.92 | 150700 |
| 2025-12-04 | 17.87 | $17.99 | 165700 |
| 2025-12-03 | 17.80 | $18.18 | 180000 |
| 2025-12-02 | 17.69 | $18.11 | 149329 |
| 2025-12-01 | 17.56 | $17.87 | 392244 |
| 2025-11-28 | 17.47 | $17.86 | 173135 |
| 2025-11-26 | 17.36 | $17.80 | 275023 |
| 2025-11-25 | 17.24 | $17.57 | 218527 |
| 2025-11-24 | 17.16 | $17.25 | 199100 |
| 2025-11-21 | 17.12 | $17.04 | 219041 |
| 2025-11-20 | 17.13 | $16.73 | 635900 |
| 2025-11-19 | 17.20 | $16.77 | 170100 |
| 2025-11-18 | 17.27 | $16.89 | 168637 |
| 2025-11-17 | 17.33 | $17.05 | 203100 |
| 2025-11-14 | 17.36 | $17.34 | 214400 |
| 2025-11-13 | 17.34 | $17.60 | 159615 |
| 2025-11-12 | 17.25 | $17.60 | 146700 |
| 2025-11-11 | 17.15 | $17.36 | 240200 |
| 2025-11-10 | 17.09 | $17.03 | 184200 |
| 2025-11-07 | 17.08 | $16.87 | 141646 |
| 2025-11-06 | 17.10 | $16.85 | 202702 |
| 2025-11-05 | 17.12 | $16.51 | 163700 |
| 2025-11-04 | 17.23 | $16.96 | 384600 |
| 2025-11-03 | 17.25 | $17.17 | 321700 |
| 2025-10-31 | 17.23 | $17.22 | 164900 |
| 2025-10-30 | 17.19 | $17.27 | 178400 |
| 2025-10-29 | 17.14 | $17.26 | 208848 |
| 2025-10-28 | 17.08 | $17.15 | 158201 |
| 2025-10-27 | 17.03 | $17.16 | 217200 |
| 2025-10-24 | 16.97 | $16.98 | 160222 |
| 2025-10-23 | 16.93 | $17.08 | 178800 |
| 2025-10-22 | 16.87 | $17.07 | 219400 |
| 2025-10-21 | 16.79 | $16.97 | 158500 |
| 2025-10-20 | 16.72 | $17.03 | 220516 |
| 2025-10-17 | 16.63 | $16.95 | 214149 |
| 2025-10-16 | 16.54 | $16.99 | 319000 |
| 2025-10-15 | 16.43 | $16.48 | 160200 |
| 2025-10-14 | 16.40 | $16.36 | 198237 |
| 2025-10-13 | 16.39 | $16.18 | 166600 |
| 2025-10-10 | 16.42 | $16.23 | 180900 |
| 2025-10-09 | 16.45 | $16.08 | 248400 |
| 2025-10-08 | 16.50 | $16.16 | 195745 |
| 2025-10-07 | 16.55 | $16.20 | 110343 |
| 2025-10-06 | 16.60 | $16.43 | 287300 |
| 2025-10-03 | 16.60 | $16.47 | 287900 |
| 2025-10-02 | 16.60 | $16.33 | 137319 |
| 2025-10-01 | 16.62 | $16.49 | 172222 |
| 2025-09-30 | 16.61 | $16.50 | 190300 |
| 2025-09-29 | 16.59 | $16.80 | 170534 |
| 2025-09-26 | 16.51 | $16.70 | 204247 |
| 2025-09-25 | 16.43 | $16.26 | 355400 |
| 2025-09-24 | 16.43 | $16.48 | 168300 |
| 2025-09-23 | 16.38 | $16.46 | 239300 |
| 2025-09-22 | 16.32 | $16.28 | 157100 |
| 2025-09-19 | 16.30 | $16.39 | 337800 |
| 2025-09-18 | 16.24 | $16.16 | 269049 |
| 2025-09-17 | 16.22 | $16.36 | 157100 |
| 2025-09-16 | 16.16 | $16.39 | 152339 |
| 2025-09-15 | 16.07 | $16.35 | 185900 |
| 2025-09-12 | 15.98 | $16.13 | 155300 |
| 2025-09-11 | 15.92 | $16.09 | 264907 |
| 2025-09-10 | 15.86 | $16.08 | 148331 |
| 2025-09-09 | 15.79 | $15.92 | 168500 |
| 2025-09-08 | 15.73 | $15.90 | 168542 |
| 2025-09-05 | 15.68 | $15.66 | 334723 |
| 2025-09-04 | 15.66 | $15.62 | 172600 |
| 2025-09-03 | 15.65 | $15.52 | 298439 |
| 2025-09-02 | 15.65 | $15.52 | 161823 |
| 2025-08-29 | 15.66 | $15.34 | 161041 |
| 2025-08-28 | 15.70 | $15.30 | 179021 |
| 2025-08-27 | 15.76 | $15.33 | 194000 |
| 2025-08-26 | 15.82 | $15.63 | 113600 |
| 2025-08-25 | 15.83 | $15.59 | 171135 |
| 2025-08-22 | 15.84 | $15.79 | 261200 |
| 2025-08-21 | 15.80 | $15.64 | 194447 |
| 2025-08-20 | 15.80 | $15.85 | 159300 |
| 2025-08-19 | 15.74 | $15.78 | 146838 |
| 2025-08-18 | 15.69 | $15.85 | 135803 |
| 2025-08-15 | 15.61 | $16.13 | 160512 |
| 2025-08-14 | 15.46 | $16.04 | 286522 |
| 2025-08-13 | 15.31 | $15.74 | 228514 |
| 2025-08-12 | 15.19 | $15.55 | 259528 |
| 2025-08-11 | 15.09 | $15.34 | 234100 |
| 2025-08-08 | 15.02 | $15.44 | 132700 |
| 2025-08-07 | 14.91 | $15.24 | 159800 |
| 2025-08-06 | 14.83 | $14.99 | 136200 |
| 2025-08-05 | 14.78 | $14.86 | 199000 |
| 2025-08-04 | 14.76 | $14.89 | 179100 |
| 2025-08-01 | 14.73 | $14.68 | 144800 |
| 2025-07-31 | 14.73 | $14.70 | 162800 |
| 2025-07-30 | 14.73 | $14.75 | 139128 |
| 2025-07-29 | 14.73 | $14.79 | 147428 |
| 2025-07-28 | 14.71 | $14.61 | 223437 |
| 2025-07-25 | 14.72 | $14.91 | 132900 |
| 2025-07-24 | 14.68 | $14.93 | 140800 |
| 2025-07-23 | 14.62 | $14.93 | 354500 |
| 2025-07-22 | 14.55 | $14.36 | 242928 |
| 2025-07-21 | 14.59 | $14.27 | 193600 |
| 2025-07-18 | 14.66 | $14.14 | 149100 |
| 2025-07-17 | 14.77 | $14.13 | 136500 |
| 2025-07-16 | 14.90 | $14.66 | 248429 |
| 2025-07-15 | 14.93 | $14.56 | 301635 |
| 2025-07-14 | 14.99 | $14.79 | 132324 |
| 2025-07-11 | 15.01 | $14.82 | 202600 |
| 2025-07-10 | 15.02 | $15.19 | 142300 |
| 2025-07-09 | 14.96 | $15.27 | 305026 |
| 2025-07-08 | 14.87 | $14.90 | 151306 |
| 2025-07-07 | 14.84 | $14.84 | 147836 |
| 2025-07-03 | 14.82 | $15.00 | 116919 |
| 2025-07-02 | 14.76 | $14.80 | 211500 |
| 2025-07-01 | 14.73 | $14.71 | 311700 |
| 2025-06-30 | 14.71 | $14.93 | 231827 |
| 2025-06-27 | 14.65 | $14.99 | 210239 |
| 2025-06-26 | 14.56 | $14.62 | 285600 |
| 2025-06-25 | 14.54 | $14.57 | 194000 |
| 2025-06-24 | 14.52 | $14.56 | 241515 |
| 2025-06-23 | 14.50 | $14.14 | 189900 |
| 2025-06-20 | 14.56 | $14.30 | 208800 |
| 2025-06-18 | 14.60 | $14.32 | 237000 |
| 2025-06-17 | 14.64 | $14.30 | 237149 |
| 2025-06-16 | 14.69 | $14.57 | 267548 |
| 2025-06-13 | 14.69 | $14.36 | 228000 |
| 2025-06-12 | 14.73 | $14.71 | 175800 |
| 2025-06-11 | 14.71 | $14.50 | 307447 |
| 2025-06-10 | 14.72 | $14.41 | 270600 |
| 2025-06-09 | 14.75 | $14.62 | 212616 |
| 2025-06-06 | 14.74 | $14.55 | 295746 |
| 2025-06-05 | 14.75 | $14.62 | 275549 |
| 2025-06-04 | 14.73 | $14.64 | 412600 |
| 2025-06-03 | 14.71 | $14.54 | 641100 |
| 2025-06-02 | 14.70 | $14.79 | 188126 |
| 2025-05-30 | 14.64 | $14.57 | 280033 |
| 2025-05-29 | 14.62 | $14.47 | 184320 |
| 2025-05-28 | 14.60 | $14.42 | 321431 |
| 2025-05-27 | 14.59 | $14.51 | 234907 |
| 2025-05-23 | 14.57 | $14.39 | 287000 |
| 2025-05-22 | 14.55 | $14.45 | 137000 |
| 2025-05-21 | 14.53 | $14.64 | 212700 |
| 2025-05-20 | 14.45 | $14.66 | 127543 |
| 2025-05-19 | 14.36 | $14.59 | 371207 |
| 2025-05-16 | 14.26 | $14.47 | 223600 |
| 2025-05-15 | 14.17 | $14.30 | 283500 |
| 2025-05-14 | 14.10 | $14.09 | 367500 |
| 2025-05-13 | 14.06 | $13.98 | 286100 |
| 2025-05-12 | 14.03 | $14.06 | 411200 |
| 2025-05-09 | 13.99 | $14.04 | 302000 |
| 2025-05-08 | 13.93 | $14.02 | 225023 |
| 2025-05-07 | 13.87 | $14.07 | 227335 |
| 2025-05-06 | 13.79 | $13.95 | 218728 |
| 2025-05-05 | 13.72 | $14.08 | 485234 |
| 2025-05-02 | 13.61 | $14.06 | 279700 |
| 2025-05-01 | 13.48 | $13.94 | 164900 |
| 2025-04-30 | 13.35 | $13.93 | 359013 |
| 2025-04-29 | 13.21 | $13.80 | 175700 |
| 2025-04-28 | 13.07 | $13.70 | 469047 |
| 2025-04-25 | 12.93 | $13.53 | 250900 |
| 2025-04-24 | 12.80 | $13.43 | 396117 |
| 2025-04-23 | 12.67 | $13.22 | 537949 |
| 2025-04-22 | 12.56 | $13.25 | 493800 |
| 2025-04-21 | 12.43 | $12.99 | 369000 |
| 2025-04-17 | 12.34 | $12.97 | 3.8M |
| 2025-04-16 | 12.24 | $12.88 | 587800 |
| 2025-04-15 | 12.14 | $12.60 | 660600 |
| 2025-04-14 | 12.09 | $12.45 | 302022 |
| 2025-04-11 | 12.07 | $12.32 | 403400 |
| 2025-04-10 | 12.07 | $11.83 | 784505 |
| 2025-04-09 | 12.18 | $12.00 | 607033 |
| 2025-04-08 | 12.27 | $11.07 | 347600 |
| 2025-04-07 | 12.57 | $11.28 | 657600 |
| 2025-04-04 | 12.88 | $11.49 | 414628 |
| 2025-04-03 | 13.20 | $12.61 | 231629 |
| 2025-04-02 | 13.34 | $12.86 | 136000 |
| 2025-04-01 | 13.44 | $12.79 | 452601 |
| 2025-03-31 | 13.57 | $12.85 | 209213 |
| 2025-03-28 | 13.72 | $13.15 | 784700 |
| 2025-03-27 | 13.82 | $13.05 | 310800 |
| 2025-03-26 | 13.95 | $13.09 | 282700 |
| 2025-03-25 | 14.10 | $13.21 | 220700 |
| 2025-03-24 | 14.25 | $13.11 | 540700 |
| 2025-03-21 | 14.44 | $13.99 | 245136 |
| 2025-03-20 | 14.47 | $14.28 | 275712 |
| 2025-03-19 | 14.44 | $14.25 | 90749 |
| 2025-03-18 | 14.41 | $14.36 | 545626 |
| 2025-03-17 | 14.34 | $14.27 | 368100 |
| 2025-03-14 | 14.29 | $14.29 | 547943 |
| 2025-03-13 | 14.21 | $13.99 | 1.5M |
| 2025-03-12 | 14.18 | $14.12 | 364419 |
| 2025-03-11 | 14.12 | $14.28 | 422137 |
| 2025-03-10 | 14.01 | $14.20 | 267700 |
| 2025-03-07 | 13.89 | $14.56 | 398900 |
| 2025-03-06 | 13.67 | $13.97 | 143800 |
| 2025-03-05 | 13.55 | $14.07 | 184300 |
| 2025-03-04 | 13.37 | $13.42 | 2.0M |
| 2025-03-03 | 13.30 | $13.52 | 848926 |
| 2025-02-28 | 13.20 | $13.13 | 279436 |
| 2025-02-27 | 13.16 | $13.14 | 212725 |
| 2025-02-26 | 13.11 | $13.48 | 588323 |
| 2025-02-25 | 12.98 | $13.43 | 354800 |
| 2025-02-24 | 12.83 | $13.01 | 525400 |
| 2025-02-21 | 12.75 | $13.08 | 1.7M |
| 2025-02-20 | 12.63 | $12.91 | 429900 |
| 2025-02-19 | 12.53 | $12.66 | 213400 |
| 2025-02-18 | 12.47 | $12.87 | 202210 |
| 2025-02-14 | 12.35 | $12.52 | 467700 |
| 2025-02-13 | 12.28 | $12.44 | 226244 |
| 2025-02-12 | 12.21 | $12.34 | 180600 |
| 2025-02-11 | 12.16 | $12.33 | 292600 |
| 2025-02-10 | 12.10 | $12.07 | 296800 |
| 2025-02-07 | 12.08 | $12.00 | 214725 |
| 2025-02-06 | 12.07 | $12.04 | 169916 |
| 2025-02-05 | 12.05 | $11.80 | 195142 |
| 2025-02-04 | 12.08 | $11.76 | 185200 |
| 2025-02-03 | 12.11 | $11.78 | 345846 |
| 2025-01-31 | 12.15 | $12.02 | 323300 |
| 2025-01-30 | 12.14 | $12.28 | 220708 |
| 2025-01-29 | 12.07 | $12.20 | 152821 |
| 2025-01-28 | 12.01 | $12.21 | 331110 |
| 2025-01-27 | 11.93 | $12.32 | 594200 |
| 2025-01-24 | 11.82 | $12.25 | 141900 |
| 2025-01-23 | 11.70 | $12.17 | 334120 |
| 2025-01-22 | 11.58 | $11.92 | 206141 |
| 2025-01-21 | 11.49 | $11.97 | 432500 |
| 2025-01-17 | 11.37 | $11.58 | 258536 |
| 2025-01-16 | 11.32 | $11.60 | 682649 |
| 2025-01-15 | 11.25 | $11.49 | 350105 |
| 2025-01-14 | 11.20 | $11.54 | 290238 |
| 2025-01-13 | 11.13 | $11.35 | 399604 |
| 2025-01-10 | 11.08 | $11.22 | 304615 |
| 2025-01-08 | 11.06 | $11.37 | 247145 |
| 2025-01-07 | 11.00 | $11.37 | 548601 |
| 2025-01-06 | 10.93 | $11.31 | 317030 |
| 2025-01-03 | 10.87 | $11.09 | 319200 |
| 2025-01-02 | 10.84 | $10.94 | 272000 |
| 2024-12-31 | 10.84 | $10.89 | 220900 |
| 2024-12-30 | 10.85 | $10.90 | 446346 |
| 2024-12-27 | 10.86 | $10.88 | 518318 |
| 2024-12-26 | 10.87 | $10.91 | 296500 |
| 2024-12-24 | 10.89 | $10.81 | 336000 |
| 2024-12-23 | 10.93 | $10.75 | 925000 |
| 2024-12-20 | 10.99 | $10.66 | 555000 |
| 2024-12-19 | 11.08 | $10.83 | 389742 |
| 2024-12-18 | 11.15 | $10.85 | 253400 |
| 2024-12-17 | 11.23 | $11.10 | 230318 |
| 2024-12-16 | 11.27 | $11.29 | 514945 |
| 2024-12-13 | 11.27 | $11.22 | 243600 |
| 2024-12-12 | 11.30 | $11.17 | 297040 |
| 2024-12-11 | 11.33 | $11.16 | 343300 |
| 2024-12-10 | 11.38 | $11.31 | 250000 |
| 2024-12-09 | 11.39 | $11.50 | 290300 |
| 2024-12-06 | 11.38 | $11.49 | 334825 |
| 2024-12-05 | 11.36 | $11.72 | 578309 |
| 2024-12-04 | 11.29 | $11.51 | 193400 |
| 2024-12-03 | 11.26 | $11.45 | 233900 |
| 2024-12-02 | 11.23 | $11.44 | 263719 |
| 2024-11-29 | 11.20 | $11.32 | 223411 |
| 2024-11-27 | 11.20 | $11.17 | 206002 |
| 2024-11-26 | 11.22 | $11.12 | 373642 |
| 2024-11-25 | 11.26 | $11.21 | 265900 |
| 2024-11-22 | 11.29 | $11.10 | 206400 |
| 2024-11-21 | 11.35 | $11.23 | 247529 |
| 2024-11-20 | 11.39 | $11.21 | 272732 |
| 2024-11-19 | 11.45 | $11.39 | 296613 |
| 2024-11-18 | 11.47 | $11.45 | 213004 |
| 2024-11-15 | 11.49 | $11.39 | 372320 |
| 2024-11-14 | 11.52 | $11.23 | 263200 |
| 2024-11-13 | 11.59 | $11.14 | 181830 |
| 2024-11-12 | 11.69 | $11.28 | 267517 |
| 2024-11-11 | 11.78 | $11.54 | 353508 |
| 2024-11-08 | 11.83 | $11.51 | 209700 |
| 2024-11-07 | 11.89 | $11.75 | 329920 |
| 2024-11-06 | 11.91 | $11.79 | 221400 |
| 2024-11-05 | 11.93 | $11.97 | 226745 |
| 2024-11-04 | 11.91 | $12.08 | 438500 |
| 2024-11-01 | 11.86 | $12.02 | 203048 |
| 2024-10-31 | 11.81 | $11.79 | 195805 |
| 2024-10-30 | 11.81 | $11.80 | 207500 |
| 2024-10-29 | 11.81 | $11.87 | 221600 |
| 2024-10-28 | 11.79 | $11.92 | 257913 |
| 2024-10-25 | 11.75 | $11.76 | 270245 |
| 2024-10-24 | 11.74 | $11.75 | 171320 |
| 2024-10-23 | 11.74 | $11.82 | 230200 |
| 2024-10-22 | 11.71 | $11.89 | 154137 |
| 2024-10-21 | 11.67 | $11.91 | 166800 |
| 2024-10-18 | 11.62 | $12.13 | 150226 |
| 2024-10-17 | 11.51 | $11.97 | 298401 |
| 2024-10-16 | 11.42 | $11.36 | 97500 |
| 2024-10-15 | 11.44 | $11.34 | 64900 |
| 2024-10-14 | 11.48 | $11.38 | 233800 |
| 2024-10-11 | 11.50 | $11.37 | 92500 |
| 2024-10-10 | 11.54 | $11.42 | 228500 |
| 2024-10-09 | 11.57 | $11.44 | 140944 |
| 2024-10-08 | 11.61 | $11.49 | 106203 |
| 2024-10-07 | 11.63 | $11.47 | 211700 |
| 2024-10-04 | 11.67 | $11.51 | 93500 |
| 2024-10-03 | 11.70 | $11.42 | 312200 |
| 2024-10-02 | 11.76 | $11.55 | 99002 |
| 2024-10-01 | 11.80 | $11.53 | 82400 |
| 2024-09-30 | 11.85 | $11.87 | 173800 |
| 2024-09-27 | 11.84 | $11.95 | 85100 |
| 2024-09-26 | 11.81 | $11.88 | 277521 |
| 2024-09-25 | 11.78 | $11.63 | 154800 |
| 2024-09-24 | 11.81 | $11.94 | 55248 |
| 2024-09-23 | 11.77 | $11.90 | 658700 |
| 2024-09-20 | 11.74 | $11.94 | 83400 |
| 2024-09-19 | 11.69 | $11.91 | 246700 |
| 2024-09-18 | 11.64 | $11.64 | 58122 |
| 2024-09-17 | 11.64 | $11.73 | 104400 |
| 2024-09-16 | 11.61 | $11.63 | 159300 |
| 2024-09-13 | 11.61 | $11.52 | 80149 |
| 2024-09-12 | 11.63 | $11.54 | 565600 |
| 2024-09-11 | 11.64 | $11.48 | 91648 |
| 2024-09-10 | 11.68 | $11.52 | 118300 |
| 2024-09-09 | 11.71 | $11.74 | 197100 |
| 2024-09-06 | 11.69 | $11.58 | 203237 |
| 2024-09-05 | 11.71 | $11.87 | 1.2M |
| 2024-09-04 | 11.67 | $11.63 | 173800 |
| 2024-09-03 | 11.67 | $11.60 | 125400 |
| 2024-08-30 | 11.68 | $11.81 | 152400 |
| 2024-08-29 | 11.65 | $11.74 | 164400 |
| 2024-08-28 | 11.62 | $11.74 | 109546 |
| 2024-08-27 | 11.60 | $11.85 | 88932 |
| 2024-08-26 | 11.54 | $11.76 | 117500 |
| 2024-08-23 | 11.49 | $11.84 | 73800 |
| 2024-08-22 | 11.42 | $11.63 | 182200 |
| 2024-08-21 | 11.39 | $11.64 | 44902 |
| 2024-08-20 | 11.34 | $11.51 | 188838 |
| 2024-08-19 | 11.32 | $11.64 | 84500 |
| 2024-08-16 | 11.26 | $11.48 | 135800 |
| 2024-08-15 | 11.23 | $11.36 | 55714 |
| 2024-08-14 | 11.22 | $11.40 | 47000 |
| 2024-08-13 | 11.21 | $11.42 | 68024 |
| 2024-08-12 | 11.19 | $11.34 | 66415 |
| 2024-08-09 | 11.18 | $11.37 | 127519 |
| 2024-08-08 | 11.17 | $11.23 | 109430 |
| 2024-08-07 | 11.18 | $11.04 | 219416 |
| 2024-08-06 | 11.24 | $11.00 | 217143 |
| 2024-08-05 | 11.32 | $11.04 | 193100 |
| 2024-08-02 | 11.41 | $11.19 | 104800 |
| 2024-08-01 | 11.47 | $11.37 | 107000 |
| 2024-07-31 | 11.51 | $11.66 | 83247 |
| 2024-07-30 | 11.50 | $11.62 | 144312 |
| 2024-07-29 | 11.50 | $11.52 | 660308 |
| 2024-07-26 | 11.51 | $11.57 | 88200 |
| 2024-07-25 | 11.52 | $11.47 | 148113 |
| 2024-07-24 | 11.56 | $11.43 | 193600 |
| 2024-07-23 | 11.61 | $11.51 | 582000 |
| 2024-07-22 | 11.65 | $11.79 | 119300 |
| 2024-07-19 | 11.64 | $11.53 | 65600 |
| 2024-07-18 | 11.68 | $11.52 | 95300 |
| 2024-07-17 | 11.74 | $11.53 | 157400 |
| 2024-07-16 | 11.80 | $11.48 | 74745 |
| 2024-07-15 | 11.88 | $11.52 | 67441 |
| 2024-07-12 | 11.97 | $12.04 | 60200 |
| 2024-07-11 | 11.96 | $11.86 | 54427 |
| 2024-07-10 | 11.99 | $11.74 | 40921 |
| 2024-07-09 | 12.05 | $11.68 | 43700 |
| 2024-07-08 | 12.13 | $11.95 | 70500 |
| 2024-07-05 | 12.17 | $12.17 | 39800 |
| 2024-07-03 | 12.17 | $12.37 | 28444 |
| 2024-07-02 | 12.13 | $12.12 | 122446 |
| 2024-07-01 | 12.14 | $12.29 | 55400 |
| 2024-06-28 | 12.10 | $12.00 | 67700 |
| 2024-06-27 | 12.13 | $11.91 | 45805 |
| 2024-06-26 | 12.18 | $11.85 | 67200 |
| 2024-06-25 | 12.24 | $12.05 | 76632 |
| 2024-06-24 | 12.28 | $12.25 | 67325 |
| 2024-06-21 | 12.28 | $12.02 | 53700 |
| 2024-06-20 | 12.33 | $12.26 | 57912 |
| 2024-06-18 | 12.33 | $12.32 | 95400 |
| 2024-06-17 | 12.32 | $12.28 | 61400 |
| 2024-06-14 | 12.32 | $12.12 | 159100 |
| 2024-06-13 | 12.35 | $12.31 | 401900 |
| 2024-06-12 | 12.35 | $12.75 | 746800 |
| 2024-06-11 | 12.25 | $12.12 | 72349 |
| 2024-06-10 | 12.26 | $12.15 | 63700 |
| 2024-06-07 | 12.28 | $12.19 | 86800 |
| 2024-06-06 | 12.28 | $12.34 | 197810 |
| 2024-06-05 | 12.26 | $12.20 | 41041 |
| 2024-06-04 | 12.26 | $12.13 | 78329 |
| 2024-06-03 | 12.27 | $12.30 | 79046 |
| 2024-05-31 | 12.25 | $12.28 | 84622 |
| 2024-05-30 | 12.23 | $12.08 | 50600 |
| 2024-05-29 | 12.25 | $12.02 | 50500 |
| 2024-05-28 | 12.28 | $12.29 | 54710 |
| 2024-05-24 | 12.26 | $12.20 | 52100 |
| 2024-05-23 | 12.26 | $12.05 | 44240 |
| 2024-05-22 | 12.28 | $12.05 | 45100 |
| 2024-05-21 | 12.31 | $12.25 | 39028 |
| 2024-05-20 | 12.30 | $12.36 | 65000 |
| 2024-05-17 | 12.27 | $12.43 | 42535 |
| 2024-05-16 | 12.21 | $12.27 | 45709 |
| 2024-05-15 | 12.17 | $12.28 | 416600 |
| 2024-05-14 | 12.13 | $12.31 | 116615 |
| 2024-05-13 | 12.07 | $12.39 | 581709 |
| 2024-05-10 | 11.99 | $12.19 | 157800 |
| 2024-05-09 | 11.93 | $12.13 | 56500 |
| 2024-05-08 | 11.88 | $12.05 | 503011 |
| 2024-05-07 | 11.83 | $12.10 | 264100 |
| 2024-05-06 | 11.77 | $11.98 | 45600 |
| 2024-05-03 | 11.72 | $11.83 | 44800 |
| 2024-05-02 | 11.69 | $11.79 | 49900 |
| 2024-05-01 | 11.67 | $11.80 | 35500 |
| 2024-04-30 | 11.64 | $11.74 | 39648 |
| 2024-04-29 | 11.62 | $11.74 | 62000 |
| 2024-04-26 | 11.60 | $11.71 | 41500 |
| 2024-04-25 | 11.58 | $11.73 | 37900 |
| 2024-04-24 | 11.55 | $11.77 | 45000 |
| 2024-04-23 | 11.51 | $12.05 | 64920 |
| 2024-04-22 | 11.41 | $11.81 | 51500 |
| 2024-04-19 | 11.34 | $11.55 | 55400 |
| 2024-04-18 | 11.31 | $11.33 | 83200 |
| 2024-04-17 | 11.33 | $11.27 | 68900 |
| 2024-04-16 | 11.36 | $11.08 | 124500 |
| 2024-04-15 | 11.44 | $11.29 | 80116 |
| 2024-04-12 | 11.49 | $11.44 | 73013 |
| 2024-04-11 | 11.52 | $11.58 | 56000 |
| 2024-04-10 | 11.52 | $11.60 | 82500 |
| 2024-04-09 | 11.52 | $11.90 | 1.9M |
| 2024-04-08 | 11.46 | $11.76 | 872400 |
| 2024-04-05 | 11.42 | $11.59 | 41821 |
| 2024-04-04 | 11.41 | $11.42 | 51900 |
| 2024-04-03 | 11.44 | $11.59 | 60000 |
| 2024-04-02 | 11.43 | $11.35 | 64215 |
| 2024-04-01 | 11.48 | $11.22 | 96300 |
| 2024-03-28 | 11.56 | $11.25 | 68502 |
| 2024-03-27 | 11.65 | $11.28 | 64024 |
| 2024-03-26 | 11.75 | $11.25 | 166200 |
| 2024-03-25 | 11.87 | $11.15 | 140300 |
| 2024-03-22 | 12.03 | $11.25 | 59548 |
| 2024-03-21 | 12.20 | $12.20 | 69412 |
| 2024-03-20 | 12.20 | $12.10 | 48800 |
| 2024-03-19 | 12.21 | $12.16 | 122943 |
| 2024-03-18 | 12.22 | $11.83 | 235619 |
| 2024-03-15 | 12.29 | $11.99 | 50000 |
| 2024-03-14 | 12.34 | $12.21 | 33400 |
| 2024-03-13 | 12.36 | $12.53 | 34526 |
| 2024-03-12 | 12.31 | $12.35 | 185488 |
| 2024-03-11 | 12.28 | $12.22 | 1.3M |
| 2024-03-08 | 12.28 | $12.45 | 1.2M |
| 2024-03-07 | 12.23 | $12.46 | 23300 |
| 2024-03-06 | 12.18 | $12.44 | 72800 |
| 2024-03-05 | 12.11 | $12.20 | 49202 |
| 2024-03-04 | 12.08 | $12.29 | 26800 |
| 2024-03-01 | 12.04 | $12.25 | 35647 |
| 2024-02-29 | 11.99 | $12.14 | 60926 |
| 2024-02-28 | 11.95 | $12.25 | 44700 |
| 2024-02-27 | 11.89 | $12.12 | 38300 |
| 2024-02-26 | 11.85 | $12.09 | 67425 |
| 2024-02-23 | 11.81 | $12.05 | 26942 |
| 2024-02-22 | 11.76 | $12.02 | 71200 |
| 2024-02-21 | 11.72 | $11.99 | 48627 |
| 2024-02-20 | 11.68 | $11.97 | 174000 |
| 2024-02-16 | 11.64 | $11.79 | 38000 |
| 2024-02-15 | 11.63 | $11.73 | 54138 |
| 2024-02-14 | 11.63 | $11.54 | 44600 |
| 2024-02-13 | 11.67 | $11.35 | 51403 |
| 2024-02-12 | 11.76 | $11.51 | 657843 |
| 2024-02-09 | 11.83 | $11.38 | 531124 |
| 2024-02-08 | 11.94 | $11.48 | 41400 |
| 2024-02-07 | 12.05 | $11.60 | 72308 |
| 2024-02-06 | 12.15 | $11.62 | 49830 |
| 2024-02-05 | 12.26 | $11.60 | 105012 |
| 2024-02-02 | 12.40 | $12.29 | 38800 |
| 2024-02-01 | 12.41 | $12.31 | 28500 |
| 2024-01-31 | 12.42 | $12.30 | 45701 |
| 2024-01-30 | 12.43 | $12.56 | 24638 |
| 2024-01-29 | 12.39 | $12.44 | 34600 |
| 2024-01-26 | 12.36 | $12.55 | 79212 |
| 2024-01-25 | 12.31 | $12.51 | 57200 |
| 2024-01-24 | 12.26 | $12.16 | 42310 |
| 2024-01-23 | 12.27 | $11.99 | 38949 |
| 2024-01-22 | 12.32 | $12.10 | 46242 |
| 2024-01-19 | 12.35 | $12.03 | 45900 |
| 2024-01-18 | 12.40 | $11.99 | 36100 |
| 2024-01-17 | 12.47 | $11.97 | 52605 |
| 2024-01-16 | 12.55 | $12.05 | 111713 |
| 2024-01-12 | 12.63 | $12.34 | 51603 |
| 2024-01-11 | 12.65 | $12.34 | 33008 |
| 2024-01-10 | 12.68 | $12.60 | 53532 |
| 2024-01-09 | 12.66 | $12.52 | 52000 |
| 2024-01-08 | 12.64 | $12.59 | 57406 |
| 2024-01-05 | 12.61 | $12.83 | 58220 |
| 2024-01-04 | 12.52 | $12.60 | 67900 |
| 2024-01-03 | 12.46 | $12.26 | 42028 |
| 2024-01-02 | 12.46 | $12.44 | 39103 |
| 2023-12-29 | 12.42 | $12.42 | 16138 |
| 2023-12-28 | 12.38 | $12.44 | 37200 |
| 2023-12-27 | 12.32 | $12.53 | 39800 |
| 2023-12-26 | 12.24 | $12.38 | 47400 |
| 2023-12-22 | 12.16 | $12.28 | 57600 |
| 2023-12-21 | 12.10 | $12.19 | 59222 |
| 2023-12-20 | 12.04 | $12.05 | 50834 |
| 2023-12-19 | 12.01 | $12.29 | 36605 |
| 2023-12-18 | 11.91 | $12.21 | 35200 |
| 2023-12-15 | 11.81 | $12.09 | 64400 |
| 2023-12-14 | 11.72 | $12.08 | 50534 |
| 2023-12-13 | 11.62 | $11.84 | 51000 |
| 2023-12-12 | 11.55 | $11.68 | 44500 |
| 2023-12-11 | 11.50 | $11.61 | 61200 |
| 2023-12-08 | 11.46 | $11.58 | 58246 |
| 2023-12-07 | 11.42 | $11.49 | 228700 |
| 2023-12-06 | 11.39 | $11.29 | 70400 |
| 2023-12-05 | 11.39 | $11.42 | 58100 |
| 2023-12-04 | 11.37 | $11.33 | 65900 |
| 2023-12-01 | 11.36 | $11.47 | 74800 |
| 2023-11-30 | 11.32 | $11.28 | 164924 |
| 2023-11-29 | 11.31 | $11.25 | 62814 |
| 2023-11-28 | 11.31 | $11.36 | 45900 |
| 2023-11-27 | 11.28 | $11.29 | 64320 |
| 2023-11-24 | 11.26 | $11.47 | 31848 |
| 2023-11-22 | 11.20 | $11.23 | 61645 |
| 2023-11-21 | 11.18 | $11.31 | 141512 |
| 2023-11-20 | 11.14 | $11.41 | 31700 |
| 2023-11-17 | 11.07 | $11.45 | 43200 |
| 2023-11-16 | 10.98 | $11.19 | 60631 |
| 2023-11-15 | 10.94 | $11.31 | 62127 |
| 2023-11-14 | 10.85 | $11.23 | 87548 |
| 2023-11-13 | 10.78 | $10.97 | 95100 |
| 2023-11-10 | 10.74 | $10.88 | 52218 |
| 2023-11-09 | 10.72 | $10.82 | 70100 |
| 2023-11-08 | 10.70 | $10.83 | 67700 |
| 2023-11-07 | 10.69 | $10.70 | 89436 |
| 2023-11-06 | 10.70 | $10.84 | 89036 |
| 2023-11-03 | 10.68 | $10.87 | 85000 |
| 2023-11-02 | 10.65 | $10.69 | 59918 |
| 2023-11-01 | 10.66 | $10.54 | 92100 |
| 2023-10-31 | 10.70 | $10.55 | 217431 |
| 2023-10-30 | 10.74 | $10.61 | 113649 |
| 2023-10-27 | 10.78 | $10.53 | 88043 |
| 2023-10-26 | 10.85 | $10.59 | 74822 |
| 2023-10-25 | 10.91 | $10.60 | 60903 |
| 2023-10-24 | 10.98 | $10.73 | 127445 |
| 2023-10-23 | 11.04 | $10.83 | 76227 |
| 2023-10-20 | 11.08 | $10.88 | 71536 |
| 2023-10-19 | 11.12 | $10.98 | 48519 |
| 2023-10-18 | 11.14 | $11.14 | 38800 |
| 2023-10-17 | 11.14 | $11.18 | 54007 |
| 2023-10-16 | 11.12 | $11.22 | 56743 |
| 2023-10-13 | 11.10 | $11.12 | 42845 |
| 2023-10-12 | 11.09 | $11.29 | 42009 |
| 2023-10-11 | 11.04 | $11.38 | 34800 |
| 2023-10-10 | 10.96 | $11.23 | 64900 |
| 2023-10-09 | 10.91 | $10.94 | 42633 |
| 2023-10-06 | 10.90 | $11.09 | 87500 |
| 2023-10-05 | 10.87 | $10.84 | 78700 |
| 2023-10-04 | 10.88 | $10.76 | 102207 |
| 2023-10-03 | 10.91 | $10.66 | 65100 |
| 2023-10-02 | 10.97 | $10.95 | 58700 |
| 2023-09-29 | 10.97 | $11.06 | 56347 |
| 2023-09-28 | 10.96 | $11.05 | 62700 |
| 2023-09-27 | 10.94 | $10.88 | 79244 |
| 2023-09-26 | 10.96 | $10.86 | 95800 |
| 2023-09-25 | 10.98 | $11.02 | 69828 |
| 2023-09-22 | 10.98 | $11.11 | 92346 |
| 2023-09-21 | 10.95 | $11.03 | 46400 |
| 2023-09-20 | 10.94 | $11.11 | 99901 |
| 2023-09-19 | 10.90 | $10.94 | 73700 |
| 2023-09-18 | 10.90 | $10.89 | 116247 |
| 2023-09-15 | 10.91 | $11.06 | 66500 |
| 2023-09-14 | 10.89 | $10.93 | 80046 |
| 2023-09-13 | 10.89 | $10.83 | 28000 |
| 2023-09-12 | 10.91 | $10.89 | 66717 |
| 2023-09-11 | 10.92 | $10.95 | 86211 |
| 2023-09-08 | 10.93 | $10.83 | 46442 |
| 2023-09-07 | 10.96 | $10.86 | 59137 |
| 2023-09-06 | 10.98 | $10.99 | 85800 |
| 2023-09-05 | 10.99 | $10.97 | 71500 |
| 2023-09-01 | 11.00 | $10.94 | 35300 |
| 2023-08-31 | 11.02 | $10.99 | 51226 |
| 2023-08-30 | 11.03 | $11.16 | 33900 |
| 2023-08-29 | 11.00 | $11.18 | 67300 |
| 2023-08-28 | 10.97 | $11.00 | 81815 |
| 2023-08-25 | 10.98 | $10.79 | 48907 |
| 2023-08-24 | 11.02 | $10.74 | 85928 |
| 2023-08-23 | 11.09 | $10.94 | 194600 |
| 2023-08-22 | 11.13 | $11.00 | 248531 |
| 2023-08-21 | 11.16 | $11.05 | 90400 |
| 2023-08-18 | 11.18 | $10.98 | 75722 |
| 2023-08-17 | 11.22 | $11.04 | 207731 |
| 2023-08-16 | 11.26 | $11.01 | 76200 |
| 2023-08-15 | 11.30 | $11.07 | 90000 |
| 2023-08-14 | 11.34 | $11.15 | 55500 |
| 2023-08-11 | 11.37 | $11.32 | 48400 |
| 2023-08-10 | 11.37 | $11.39 | 161544 |
| 2023-08-09 | 11.36 | $11.29 | 66700 |
| 2023-08-08 | 11.36 | $11.16 | 106500 |
| 2023-08-07 | 11.39 | $11.33 | 38137 |
| 2023-08-04 | 11.39 | $11.18 | 43731 |
| 2023-08-03 | 11.41 | $11.14 | 82500 |
| 2023-08-02 | 11.45 | $11.09 | 82105 |
| 2023-08-01 | 11.51 | $11.30 | 62100 |
| 2023-07-31 | 11.52 | $11.41 | 71044 |
| 2023-07-28 | 11.52 | $11.29 | 56300 |
| 2023-07-27 | 11.54 | $11.27 | 48200 |
| 2023-07-26 | 11.57 | $11.45 | 67100 |
| 2023-07-25 | 11.56 | $11.58 | 58246 |
| 2023-07-24 | 11.51 | $11.55 | 53216 |
| 2023-07-21 | 11.47 | $11.59 | 39043 |
| 2023-07-20 | 11.41 | $11.51 | 40417 |
| 2023-07-19 | 11.36 | $11.51 | 41907 |
| 2023-07-18 | 11.29 | $11.57 | 60300 |
| 2023-07-17 | 11.20 | $11.67 | 48900 |
| 2023-07-14 | 11.08 | $11.40 | 62900 |
| 2023-07-13 | 10.99 | $11.47 | 43100 |
| 2023-07-12 | 10.86 | $11.09 | 62435 |
| 2023-07-11 | 10.80 | $10.91 | 92711 |
| 2023-07-10 | 10.77 | $10.76 | 151300 |
| 2023-07-07 | 10.76 | $10.79 | 147014 |
| 2023-07-06 | 10.74 | $10.67 | 64735 |
| 2023-07-05 | 10.75 | $10.84 | 288036 |
| 2023-07-03 | 10.72 | $11.05 | 61200 |
| 2023-06-30 | 10.64 | $10.89 | 144300 |
| 2023-06-29 | 10.58 | $10.70 | 47400 |
| 2023-06-28 | 10.55 | $10.58 | 61137 |
| 2023-06-27 | 10.55 | $10.63 | 181000 |
| 2023-06-26 | 10.53 | $10.52 | 124500 |
| 2023-06-23 | 10.53 | $10.39 | 95500 |
| 2023-06-22 | 10.56 | $10.50 | 97900 |
| 2023-06-21 | 10.57 | $10.85 | 78216 |
| 2023-06-20 | 10.50 | $10.70 | 94500 |
| 2023-06-16 | 10.46 | $10.83 | 68829 |
| 2023-06-15 | 10.39 | $10.67 | 73900 |
| 2023-06-14 | 10.33 | $10.48 | 54500 |
| 2023-06-13 | 10.31 | $10.65 | 143416 |
| 2023-06-12 | 10.25 | $10.53 | 108500 |
| 2023-06-09 | 10.21 | $10.47 | 594600 |
| 2023-06-08 | 10.17 | $10.54 | 844700 |
| 2023-06-07 | 10.11 | $10.29 | 1.3M |
| 2023-06-06 | 10.10 | $10.33 | 157600 |
| 2023-06-05 | 10.08 | $10.24 | 147642 |
| 2023-06-02 | 10.08 | $10.31 | 89523 |
| 2023-06-01 | 10.06 | $10.12 | 441234 |
| 2023-05-31 | 10.08 | $9.87 | 179143 |
| 2023-05-30 | 10.16 | $9.94 | 117600 |
| 2023-05-26 | 10.23 | $10.23 | 108123 |
| 2023-05-25 | 10.27 | $10.13 | 135613 |
| 2023-05-24 | 10.32 | $10.21 | 76700 |
| 2023-05-23 | 10.38 | $10.34 | 112518 |
| 2023-05-22 | 10.41 | $10.42 | 147000 |
| 2023-05-19 | 10.44 | $10.44 | 63724 |
| 2023-05-18 | 10.46 | $10.44 | 78319 |
| 2023-05-17 | 10.49 | $10.55 | 59047 |
| 2023-05-16 | 10.51 | $10.42 | 108900 |
| 2023-05-15 | 10.55 | $10.52 | 117503 |
| 2023-05-12 | 10.59 | $10.32 | 61927 |
| 2023-05-11 | 10.67 | $10.42 | 72000 |
| 2023-05-10 | 10.74 | $10.40 | 85700 |
| 2023-05-09 | 10.84 | $10.55 | 69805 |
| 2023-05-08 | 10.91 | $10.81 | 69436 |
| 2023-05-05 | 10.95 | $10.82 | 94400 |
| 2023-05-04 | 10.99 | $10.67 | 62200 |
| 2023-05-03 | 11.06 | $10.73 | 59841 |
| 2023-05-02 | 11.14 | $10.89 | 111542 |
| 2023-05-01 | 11.20 | $11.05 | 100800 |
| 2023-04-28 | 11.23 | $11.16 | 41000 |
| 2023-04-27 | 11.24 | $11.28 | 77700 |
| 2023-04-26 | 11.23 | $11.31 | 39200 |
| 2023-04-25 | 11.21 | $11.25 | 71500 |
| 2023-04-24 | 11.20 | $11.57 | 96908 |
| 2023-04-21 | 11.13 | $11.44 | 37345 |
| 2023-04-20 | 11.06 | $11.46 | 43713 |
| 2023-04-19 | 10.99 | $11.44 | 38648 |
| 2023-04-18 | 10.90 | $11.39 | 51642 |
| 2023-04-17 | 10.82 | $11.18 | 55612 |
| 2023-04-14 | 10.77 | $11.42 | 103700 |
| 2023-04-13 | 10.65 | $11.16 | 82540 |
| 2023-04-12 | 10.58 | $10.98 | 80127 |
| 2023-04-11 | 10.54 | $10.94 | 116015 |
| 2023-04-10 | 10.50 | $10.78 | 86909 |
| 2023-04-06 | 10.49 | $10.82 | 106745 |
| 2023-04-05 | 10.47 | $10.56 | 66000 |
| 2023-04-04 | 10.50 | $10.63 | 90915 |
| 2023-04-03 | 10.53 | $10.67 | 92900 |
| 2023-03-31 | 10.56 | $10.67 | 52400 |
| 2023-03-30 | 10.59 | $10.74 | 82106 |
| 2023-03-29 | 10.62 | $10.43 | 115700 |
| 2023-03-28 | 10.73 | $10.12 | 126515 |
| 2023-03-27 | 10.91 | $10.19 | 178514 |
| 2023-03-24 | 11.12 | $10.11 | 746500 |
| 2023-03-23 | 11.38 | $11.04 | 44244 |
| 2023-03-22 | 11.48 | $11.33 | 145200 |
| 2023-03-21 | 11.55 | $11.38 | 498237 |
| 2023-03-20 | 11.61 | $11.05 | 256047 |
| 2023-03-17 | 11.75 | $10.80 | 116600 |
| 2023-03-16 | 11.97 | $11.18 | 154900 |
| 2023-03-15 | 12.15 | $11.17 | 159105 |
| 2023-03-14 | 12.36 | $11.88 | 89341 |
| 2023-03-13 | 12.45 | $11.60 | 116849 |
| 2023-03-10 | 12.61 | $11.90 | 124100 |
| 2023-03-09 | 12.74 | $12.38 | 62517 |
| 2023-03-08 | 12.78 | $12.54 | 60836 |
| 2023-03-07 | 12.79 | $12.49 | 57140 |
| 2023-03-06 | 12.82 | $12.85 | 64100 |
| 2023-03-03 | 12.77 | $12.76 | 41200 |
| 2023-03-02 | 12.73 | $12.56 | 69222 |
| 2023-03-01 | 12.72 | $12.71 | 80016 |
| 2023-02-28 | 12.68 | $12.72 | 114713 |
| 2023-02-27 | 12.63 | $12.90 | 52324 |
| 2023-02-24 | 12.53 | $12.54 | 116502 |
| 2023-02-23 | 12.49 | $12.70 | 71610 |
| 2023-02-22 | 12.40 | $12.40 | 35823 |
| 2023-02-21 | 12.37 | $12.56 | 76934 |
| 2023-02-17 | 12.29 | $12.36 | 34332 |
| 2023-02-16 | 12.24 | $12.38 | 110445 |
| 2023-02-15 | 12.17 | $12.20 | 31137 |
| 2023-02-14 | 12.13 | $12.20 | 44400 |
| 2023-02-13 | 12.08 | $12.14 | 78300 |
| 2023-02-10 | 12.04 | $11.82 | 34600 |
| 2023-02-09 | 12.05 | $11.99 | 65800 |
| 2023-02-08 | 12.03 | $11.89 | 53730 |
| 2023-02-07 | 12.02 | $11.92 | 103100 |
| 2023-02-06 | 12.00 | $11.79 | 64724 |
| 2023-02-03 | 12.01 | $11.93 | 59307 |
| 2023-02-02 | 11.99 | $12.07 | 52500 |
| 2023-02-01 | 11.93 | $12.06 | 64800 |
| 2023-01-31 | 11.86 | $11.73 | 47419 |
| 2023-01-30 | 11.85 | $11.77 | 61800 |
| 2023-01-27 | 11.83 | $11.77 | 37900 |
| 2023-01-26 | 11.80 | $11.73 | 54218 |
| 2023-01-25 | 11.77 | $11.78 | 56900 |
| 2023-01-24 | 11.73 | $11.72 | 58337 |
| 2023-01-23 | 11.69 | $11.66 | 47640 |
| 2023-01-20 | 11.65 | $11.65 | 47147 |
| 2023-01-19 | 11.61 | $11.49 | 46629 |
| 2023-01-18 | 11.59 | $11.48 | 59600 |
| 2023-01-17 | 11.57 | $11.49 | 80800 |
| 2023-01-13 | 11.54 | $11.57 | 53422 |
| 2023-01-12 | 11.49 | $11.69 | 132800 |
| 2023-01-11 | 11.40 | $11.64 | 31800 |
| 2023-01-10 | 11.31 | $11.58 | 56000 |
| 2023-01-09 | 11.21 | $11.54 | 62449 |
| 2023-01-06 | 11.10 | $11.51 | 60500 |
| 2023-01-05 | 10.98 | $11.26 | 35521 |
| 2023-01-04 | 10.89 | $11.12 | 195742 |
| 2023-01-03 | 10.82 | $10.82 | 109010 |
| 2022-12-30 | 10.80 | $10.81 | 45314 |
| 2022-12-29 | 10.77 | $10.86 | 84600 |
| 2022-12-28 | 10.73 | $10.68 | 111100 |
| 2022-12-27 | 10.71 | $10.79 | 62834 |
| 2022-12-23 | 10.67 | $10.67 | 101000 |
| 2022-12-22 | 10.65 | $10.74 | 196140 |
| 2022-12-21 | 10.61 | $10.62 | 101404 |
| 2022-12-20 | 10.58 | $10.53 | 84200 |
| 2022-12-19 | 10.57 | $10.35 | 73725 |
| 2022-12-16 | 10.60 | $10.35 | 70900 |
| 2022-12-15 | 10.62 | $10.39 | 109800 |
| 2022-12-14 | 10.65 | $10.70 | 49421 |
| 2022-12-13 | 10.60 | $10.59 | 81400 |
| 2022-12-12 | 10.58 | $10.35 | 59900 |
| 2022-12-09 | 10.60 | $10.49 | 48600 |
| 2022-12-08 | 10.59 | $10.40 | 83200 |
| 2022-12-07 | 10.59 | $10.34 | 41800 |
| 2022-12-06 | 10.61 | $10.48 | 46600 |
| 2022-12-05 | 10.60 | $10.52 | 57702 |
| 2022-12-02 | 10.58 | $10.58 | 192000 |
| 2022-12-01 | 10.53 | $10.66 | 60700 |
| 2022-11-30 | 10.47 | $10.56 | 58000 |
| 2022-11-29 | 10.41 | $10.40 | 63241 |
| 2022-11-28 | 10.37 | $10.28 | 78038 |
| 2022-11-25 | 10.35 | $10.51 | 39447 |
| 2022-11-23 | 10.28 | $10.54 | 62300 |
| 2022-11-22 | 10.19 | $10.14 | 99100 |
| 2022-11-21 | 10.17 | $10.10 | 208900 |
| 2022-11-18 | 10.15 | $10.18 | 64700 |
| 2022-11-17 | 10.10 | $10.14 | 137816 |
| 2022-11-16 | 10.06 | $10.29 | 99900 |
| 2022-11-15 | 9.98 | $10.09 | 171400 |
| 2022-11-14 | 9.92 | $10.02 | 82700 |
| 2022-11-11 | 9.87 | $10.20 | 163327 |
| 2022-11-10 | 9.77 | $9.98 | 113600 |
| 2022-11-09 | 9.69 | $9.71 | 111209 |
| 2022-11-08 | 9.67 | $9.92 | 103846 |
| 2022-11-07 | 9.59 | $9.76 | 157500 |
| 2022-11-04 | 9.53 | $9.62 | 74000 |
| 2022-11-03 | 9.49 | $9.41 | 104600 |
| 2022-11-02 | 9.49 | $9.46 | 92200 |
| 2022-11-01 | 9.48 | $9.46 | 155000 |
| 2022-10-31 | 9.46 | $9.52 | 79705 |
| 2022-10-28 | 9.43 | $9.78 | 63945 |
| 2022-10-27 | 9.34 | $9.61 | 133300 |
| 2022-10-26 | 9.27 | $9.72 | 36300 |
| 2022-10-25 | 9.16 | $9.79 | 86200 |
| 2022-10-24 | 9.02 | $9.50 | 106107 |
| 2022-10-21 | 8.92 | $9.46 | 85700 |
| 2022-10-20 | 8.81 | $9.24 | 98600 |
| 2022-10-19 | 8.73 | $9.17 | 146100 |
| 2022-10-18 | 8.65 | $9.12 | 247000 |
| 2022-10-17 | 8.58 | $8.90 | 247624 |
| 2022-10-14 | 8.53 | $8.64 | 240200 |
| 2022-10-13 | 8.54 | $8.71 | 397400 |
| 2022-10-12 | 8.53 | $8.51 | 181834 |
| 2022-10-11 | 8.57 | $8.45 | 392200 |
| 2022-10-10 | 8.63 | $8.51 | 260345 |
| 2022-10-07 | 8.69 | $8.56 | 157731 |
| 2022-10-06 | 8.74 | $8.66 | 171800 |
| 2022-10-05 | 8.79 | $8.84 | 157300 |
| 2022-10-04 | 8.80 | $9.09 | 480132 |
| 2022-10-03 | 8.77 | $8.69 | 182346 |
| 2022-09-30 | 8.82 | $8.55 | 273300 |
| 2022-09-29 | 8.90 | $8.47 | 359000 |
| 2022-09-28 | 9.02 | $8.71 | 285600 |
| 2022-09-27 | 9.11 | $8.75 | 386400 |
| 2022-09-26 | 9.21 | $8.77 | 273635 |
| 2022-09-23 | 9.31 | $9.06 | 122436 |
| 2022-09-22 | 9.38 | $9.45 | 145626 |
| 2022-09-21 | 9.37 | $9.22 | 95500 |
| 2022-09-20 | 9.41 | $9.32 | 154317 |
| 2022-09-19 | 9.43 | $9.20 | 188203 |
| 2022-09-16 | 9.49 | $9.32 | 117900 |
| 2022-09-15 | 9.53 | $9.62 | 105200 |
| 2022-09-14 | 9.51 | $9.62 | 56700 |
| 2022-09-13 | 9.49 | $9.55 | 100749 |
| 2022-09-12 | 9.48 | $9.95 | 315800 |
| 2022-09-09 | 9.38 | $9.70 | 978100 |
| 2022-09-08 | 9.32 | $9.36 | 767900 |
| 2022-09-07 | 9.33 | $9.35 | 507001 |
| 2022-09-06 | 9.34 | $9.24 | 655835 |
| 2022-09-02 | 9.37 | $9.10 | 416000 |
| 2022-09-01 | 9.44 | $9.10 | 185100 |
| 2022-08-31 | 9.52 | $9.38 | 175100 |
| 2022-08-30 | 9.55 | $9.27 | 189400 |
| 2022-08-29 | 9.62 | $9.32 | 147838 |
| 2022-08-26 | 9.68 | $9.41 | 74822 |
| 2022-08-25 | 9.74 | $9.57 | 106747 |
| 2022-08-24 | 9.77 | $9.49 | 109925 |
| 2022-08-23 | 9.82 | $9.41 | 139200 |
| 2022-08-22 | 9.89 | $9.33 | 154313 |
| 2022-08-19 | 10.00 | $9.66 | 68600 |
| 2022-08-18 | 10.05 | $9.78 | 93000 |
| 2022-08-17 | 10.08 | $10.02 | 38100 |
| 2022-08-16 | 10.06 | $10.11 | 179621 |
| 2022-08-15 | 10.02 | $9.94 | 109000 |
| 2022-08-12 | 10.01 | $10.13 | 76340 |
| 2022-08-11 | 9.96 | $10.06 | 103800 |
| 2022-08-10 | 9.91 | $10.07 | 74500 |
| 2022-08-09 | 9.85 | $9.97 | 596038 |
| 2022-08-08 | 9.80 | $9.92 | 237031 |
| 2022-08-05 | 9.76 | $9.98 | 260100 |
| 2022-08-04 | 9.69 | $9.90 | 37500 |
| 2022-08-03 | 9.62 | $9.75 | 90937 |
| 2022-08-02 | 9.58 | $9.70 | 168400 |
| 2022-08-01 | 9.54 | $9.84 | 162800 |
| 2022-07-29 | 9.46 | $9.85 | 72917 |
| 2022-07-28 | 9.36 | $9.78 | 166206 |
| 2022-07-27 | 9.27 | $9.72 | 130700 |
| 2022-07-26 | 9.17 | $9.47 | 166625 |
| 2022-07-25 | 9.11 | $9.53 | 244400 |
| 2022-07-22 | 9.03 | $9.35 | 100600 |
| 2022-07-21 | 8.98 | $9.66 | 113346 |
| 2022-07-20 | 8.85 | $9.35 | 105700 |
| 2022-07-19 | 8.76 | $9.54 | 478440 |
| 2022-07-18 | 8.63 | $9.09 | 285900 |
| 2022-07-15 | 8.56 | $8.53 | 111100 |
| 2022-07-14 | 8.61 | $8.59 | 216200 |
| 2022-07-13 | 8.66 | $8.72 | 203107 |
| 2022-07-12 | 8.68 | $8.85 | 304300 |
| 2022-07-11 | 8.69 | $8.66 | 250624 |
| 2022-07-08 | 8.74 | $8.98 | 99800 |
| 2022-07-07 | 8.73 | $8.68 | 495314 |
| 2022-07-06 | 8.79 | $8.53 | 560712 |
| 2022-07-05 | 8.89 | $8.47 | 302900 |
| 2022-07-01 | 9.02 | $8.85 | 178505 |
| 2022-06-30 | 9.09 | $8.76 | 114207 |
| 2022-06-29 | 9.19 | $8.93 | 211647 |
| 2022-06-28 | 9.28 | $9.13 | 403400 |
| 2022-06-27 | 9.34 | $9.23 | 315327 |
| 2022-06-24 | 9.39 | $9.41 | 165519 |
| 2022-06-23 | 9.41 | $9.18 | 194300 |
| 2022-06-22 | 9.49 | $9.50 | 251318 |
| 2022-06-21 | 9.51 | $9.53 | 240400 |
| 2022-06-17 | 9.53 | $9.22 | 241819 |
| 2022-06-16 | 9.62 | $9.19 | 246300 |
| 2022-06-15 | 9.73 | $9.62 | 435346 |
| 2022-06-14 | 9.77 | $9.57 | 302841 |
| 2022-06-13 | 9.83 | $9.31 | 151800 |
| 2022-06-10 | 9.95 | $9.63 | 158500 |
| 2022-06-09 | 10.02 | $9.86 | 86203 |
| 2022-06-08 | 10.06 | $9.94 | 4.2M |
| 2022-06-07 | 10.08 | $10.06 | 2.0M |
| 2022-06-06 | 10.09 | $10.02 | 746014 |
| 2022-06-03 | 10.10 | $9.94 | 1.5M |
| 2022-06-02 | 10.14 | $10.14 | 1.3M |
| 2022-06-01 | 10.13 | $10.09 | 449931 |
| 2022-05-31 | 10.14 | $10.20 | 190240 |
| 2022-05-27 | 10.12 | $10.59 | 164200 |
| 2022-05-26 | 10.02 | $10.56 | 151626 |
| 2022-05-25 | 9.91 | $10.42 | 244100 |
| 2022-05-24 | 9.81 | $10.32 | 216000 |
| 2022-05-23 | 9.72 | $10.17 | 388248 |
| 2022-05-20 | 9.65 | $9.85 | 139116 |
| 2022-05-19 | 9.63 | $9.92 | 170600 |
| 2022-05-18 | 9.59 | $9.65 | 111848 |
| 2022-05-17 | 9.61 | $9.89 | 195801 |
| 2022-05-16 | 9.58 | $9.81 | 258500 |
| 2022-05-13 | 9.57 | $9.78 | 169600 |
| 2022-05-12 | 9.56 | $9.52 | 194003 |
| 2022-05-11 | 9.61 | $9.38 | 177600 |
| 2022-05-10 | 9.69 | $9.23 | 368330 |
| 2022-05-09 | 9.83 | $9.25 | 208700 |
| 2022-05-06 | 9.98 | $9.72 | 227400 |
| 2022-05-05 | 10.06 | $9.95 | 281500 |
| 2022-05-04 | 10.10 | $10.31 | 214900 |
| 2022-05-03 | 10.08 | $10.10 | 504500 |
| 2022-05-02 | 10.10 | $9.89 | 440100 |
| 2022-04-29 | 10.16 | $10.10 | 181848 |
| 2022-04-28 | 10.20 | $9.85 | 298613 |
| 2022-04-27 | 10.29 | $10.40 | 223400 |
| 2022-04-26 | 10.28 | $10.13 | 343605 |
| 2022-04-25 | 10.33 | $10.35 | 147302 |
| 2022-04-22 | 10.34 | $10.50 | 71136 |
| 2022-04-21 | 10.32 | $10.61 | 133533 |
| 2022-04-20 | 10.28 | $10.45 | 86700 |
| 2022-04-19 | 10.26 | $10.46 | 277100 |
| 2022-04-18 | 10.24 | $10.24 | 149144 |
| 2022-04-14 | 10.27 | $10.25 | 130100 |
| 2022-04-13 | 10.30 | $10.28 | 176700 |
| 2022-04-12 | 10.32 | $10.19 | 146403 |
| 2022-04-11 | 10.38 | $10.40 | 140049 |
| 2022-04-08 | 10.39 | $10.43 | 197236 |
| 2022-04-07 | 10.41 | $10.31 | 187500 |
| 2022-04-06 | 10.45 | $10.33 | 156814 |
| 2022-04-05 | 10.50 | $10.47 | 226000 |
| 2022-04-04 | 10.53 | $10.51 | 174200 |
| 2022-04-01 | 10.55 | $10.62 | 173943 |
| 2022-03-31 | 10.56 | $10.28 | 124939 |
| 2022-03-30 | 10.63 | $10.71 | 79406 |
| 2022-03-29 | 10.64 | $10.78 | 246311 |
| 2022-03-28 | 10.63 | $10.36 | 140200 |
| 2022-03-25 | 10.70 | $10.42 | 134000 |
| 2022-03-24 | 10.78 | $10.90 | 99705 |
| 2022-03-23 | 10.77 | $10.98 | 73400 |
| 2022-03-22 | 10.74 | $11.42 | 200000 |
| 2022-03-21 | 10.61 | $11.19 | 114130 |
| 2022-03-18 | 10.52 | $11.27 | 93948 |
| 2022-03-17 | 10.39 | $11.14 | 83600 |
| 2022-03-16 | 10.27 | $11.27 | 72915 |
| 2022-03-15 | 10.11 | $10.91 | 463211 |
| 2022-03-14 | 10.00 | $10.65 | 206200 |
| 2022-03-11 | 9.94 | $10.24 | 108900 |
| 2022-03-10 | 9.95 | $10.01 | 424300 |
| 2022-03-09 | 10.01 | $10.16 | 276146 |
| 2022-03-08 | 10.06 | $9.35 | 741829 |
| 2022-03-07 | 10.29 | $9.09 | 326745 |
| 2022-03-04 | 10.62 | $9.39 | 318710 |
| 2022-03-03 | 10.94 | $10.35 | 288300 |
| 2022-03-02 | 11.11 | $10.60 | 257435 |
| 2022-03-01 | 11.26 | $10.66 | 257500 |
| 2022-02-28 | 11.42 | $10.97 | 362600 |
| 2022-02-25 | 11.54 | $11.38 | 137218 |
| 2022-02-24 | 11.60 | $11.15 | 146409 |
| 2022-02-23 | 11.71 | $11.50 | 136400 |
| 2022-02-22 | 11.77 | $11.60 | 100637 |
| 2022-02-18 | 11.82 | $11.67 | 84200 |
| 2022-02-17 | 11.87 | $11.58 | 196500 |
| 2022-02-16 | 11.94 | $11.84 | 80810 |
| 2022-02-15 | 11.97 | $11.75 | 136000 |
| 2022-02-14 | 12.02 | $11.73 | 95500 |
| 2022-02-11 | 12.08 | $11.84 | 78406 |
| 2022-02-10 | 12.13 | $12.05 | 45700 |
| 2022-02-09 | 12.15 | $12.40 | 98713 |
| 2022-02-08 | 12.09 | $12.60 | 65200 |
| 2022-02-07 | 11.99 | $12.05 | 62700 |
| 2022-02-04 | 11.98 | $12.10 | 136800 |
| 2022-02-03 | 11.96 | $12.04 | 84500 |
| 2022-02-02 | 11.95 | $12.22 | 56740 |
| 2022-02-01 | 11.90 | $12.26 | 119700 |
| 2022-01-31 | 11.84 | $11.91 | 134129 |
| 2022-01-28 | 11.83 | $11.77 | 97823 |
| 2022-01-27 | 11.86 | $11.61 | 128411 |
| 2022-01-26 | 11.93 | $11.65 | 152100 |
| 2022-01-25 | 12.00 | $11.56 | 148400 |
| 2022-01-24 | 12.11 | $11.34 | 225800 |
| 2022-01-21 | 12.27 | $11.55 | 279733 |
| 2022-01-20 | 12.42 | $11.84 | 141848 |
| 2022-01-19 | 12.53 | $12.00 | 68700 |
| 2022-01-18 | 12.62 | $12.21 | 78100 |
| 2022-01-14 | 12.69 | $12.87 | 75437 |
| 2022-01-13 | 12.62 | $13.11 | 79200 |
| 2022-01-12 | 12.49 | $12.96 | 75300 |
| 2022-01-11 | 12.37 | $12.57 | 112316 |
| 2022-01-10 | 12.31 | $12.39 | 96500 |
| 2022-01-07 | 12.28 | $12.54 | 50424 |
| 2022-01-06 | 12.21 | $12.41 | 108500 |
| 2022-01-05 | 12.16 | $12.42 | 90600 |
| 2022-01-04 | 12.09 | $12.52 | 81500 |
| 2022-01-03 | 12.00 | $12.25 | 55700 |
| 2021-12-31 | 11.94 | $12.22 | 38100 |
| 2021-12-30 | 11.89 | $12.15 | 64319 |
| 2021-12-29 | 11.84 | $12.26 | 69810 |
| 2021-12-28 | 11.76 | $12.19 | 34818 |
| 2021-12-27 | 11.68 | $12.11 | 66345 |
| 2021-12-23 | 11.61 | $11.84 | 129416 |
| 2021-12-22 | 11.58 | $11.68 | 120100 |
| 2021-12-21 | 11.59 | $11.58 | 129408 |
| 2021-12-20 | 11.61 | $11.57 | 122400 |
| 2021-12-17 | 11.65 | $11.49 | 97800 |
| 2021-12-16 | 11.71 | $11.66 | 69200 |
| 2021-12-15 | 11.74 | $11.73 | 64800 |
| 2021-12-14 | 11.77 | $11.69 | 103203 |
| 2021-12-13 | 11.81 | $11.70 | 84926 |
| 2021-12-10 | 11.85 | $11.82 | 111600 |
| 2021-12-09 | 11.88 | $11.84 | 89746 |
| 2021-12-08 | 11.91 | $12.11 | 53741 |
| 2021-12-07 | 11.89 | $12.06 | 138200 |
| 2021-12-06 | 11.88 | $11.94 | 559300 |
| 2021-12-03 | 11.89 | $11.73 | 176400 |
| 2021-12-02 | 11.94 | $12.12 | 890800 |
| 2021-12-01 | 11.93 | $11.69 | 79427 |
| 2021-11-30 | 12.01 | $11.77 | 274400 |
| 2021-11-29 | 12.08 | $11.85 | 198200 |
| 2021-11-26 | 12.15 | $11.55 | 123203 |
| 2021-11-24 | 12.29 | $12.03 | 145217 |
| 2021-11-23 | 12.36 | $12.07 | 923806 |
| 2021-11-22 | 12.42 | $12.18 | 45600 |
| 2021-11-19 | 12.48 | $12.11 | 37600 |
| 2021-11-18 | 12.56 | $12.33 | 53700 |
| 2021-11-17 | 12.61 | $12.51 | 82400 |
| 2021-11-16 | 12.62 | $12.48 | 101540 |
| 2021-11-15 | 12.65 | $12.67 | 725822 |
| 2021-11-12 | 12.64 | $12.59 | 37511 |
| 2021-11-11 | 12.64 | $12.73 | 98341 |
| 2021-11-10 | 12.61 | $12.55 | 49000 |
| 2021-11-09 | 12.62 | $12.64 | 45600 |
| 2021-11-08 | 12.61 | $12.70 | 82647 |
| 2021-11-05 | 12.58 | $12.67 | 38600 |
| 2021-11-04 | 12.55 | $12.55 | 40800 |
| 2021-11-03 | 12.55 | $12.70 | 221300 |
| 2021-11-02 | 12.51 | $12.36 | 72729 |
| 2021-11-01 | 12.54 | $12.47 | 67500 |
| 2021-10-29 | 12.55 | $12.29 | 37500 |
| 2021-10-28 | 12.60 | $12.41 | 45147 |
| 2021-10-27 | 12.63 | $12.50 | 57936 |
| 2021-10-26 | 12.65 | $12.48 | 46117 |
| 2021-10-25 | 12.68 | $12.60 | 73514 |
| 2021-10-22 | 12.68 | $12.89 | 61200 |
| 2021-10-21 | 12.62 | $12.71 | 51500 |
| 2021-10-20 | 12.59 | $12.98 | 153800 |
| 2021-10-19 | 12.49 | $12.72 | 37943 |
| 2021-10-18 | 12.44 | $12.67 | 32446 |
| 2021-10-15 | 12.38 | $12.55 | 60542 |
| 2021-10-14 | 12.34 | $12.40 | 56708 |
| 2021-10-13 | 12.33 | $12.15 | 47016 |
| 2021-10-12 | 12.37 | $12.13 | 35100 |
| 2021-10-11 | 12.42 | $11.96 | 39143 |
| 2021-10-08 | 12.51 | $12.14 | 62900 |
| 2021-10-07 | 12.58 | $12.14 | 80400 |
| 2021-10-06 | 12.66 | $12.16 | 45400 |
| 2021-10-05 | 12.74 | $12.31 | 39000 |
| 2021-10-04 | 12.81 | $12.16 | 38900 |
| 2021-10-01 | 12.92 | $13.05 | 34825 |
| 2021-09-30 | 12.86 | $13.01 | 144200 |
| 2021-09-29 | 12.79 | $12.89 | 169909 |
| 2021-09-28 | 12.74 | $12.73 | 55900 |
| 2021-09-27 | 12.71 | $12.91 | 69300 |
| 2021-09-24 | 12.63 | $12.74 | 115500 |
| 2021-09-23 | 12.58 | $12.86 | 40500 |
| 2021-09-22 | 12.49 | $12.56 | 68100 |
| 2021-09-21 | 12.45 | $12.30 | 65200 |
| 2021-09-20 | 12.46 | $12.55 | 80400 |
| 2021-09-17 | 12.41 | $12.67 | 90900 |
| 2021-09-16 | 12.34 | $12.58 | 65922 |
| 2021-09-15 | 12.26 | $12.30 | 76821 |
| 2021-09-14 | 12.23 | $12.26 | 94022 |
| 2021-09-13 | 12.21 | $12.33 | 41400 |
| 2021-09-10 | 12.17 | $12.15 | 44243 |
| 2021-09-09 | 12.15 | $12.06 | 72600 |
| 2021-09-08 | 12.15 | $12.11 | 112200 |
| 2021-09-07 | 12.14 | $12.27 | 63409 |
| 2021-09-03 | 12.10 | $12.36 | 37427 |
| 2021-09-02 | 12.03 | $12.41 | 130800 |
| 2021-09-01 | 11.93 | $11.98 | 113142 |
| 2021-08-31 | 11.91 | $11.79 | 34100 |
| 2021-08-30 | 11.92 | $11.87 | 23600 |
| 2021-08-27 | 11.92 | $11.97 | 35500 |
| 2021-08-26 | 11.90 | $11.84 | 30543 |
| 2021-08-25 | 11.91 | $11.90 | 64433 |
| 2021-08-24 | 11.89 | $11.90 | 63900 |
| 2021-08-23 | 11.88 | $11.79 | 33841 |
| 2021-08-20 | 11.89 | $11.66 | 40809 |
| 2021-08-19 | 11.92 | $11.51 | 23200 |
| 2021-08-18 | 11.99 | $11.71 | 28000 |
| 2021-08-17 | 12.03 | $11.69 | 71629 |
| 2021-08-16 | 12.08 | $11.90 | 122000 |
| 2021-08-13 | 12.09 | $12.08 | 28442 |
| 2021-08-12 | 12.07 | $12.03 | 29141 |
| 2021-08-11 | 12.04 | $12.12 | 82945 |
| 2021-08-10 | 12.00 | $12.00 | 60300 |
| 2021-08-09 | 11.97 | $12.05 | 38500 |
| 2021-08-06 | 11.92 | $12.03 | 78500 |
| 2021-08-05 | 11.87 | $12.06 | 51930 |
| 2021-08-04 | 11.81 | $11.91 | 59719 |
| 2021-08-03 | 11.76 | $11.93 | 235429 |
| 2021-08-02 | 11.70 | $11.74 | 46300 |
| 2021-07-30 | 11.67 | $11.81 | 44900 |
| 2021-07-29 | 11.62 | $11.89 | 34600 |
| 2021-07-28 | 11.55 | $11.84 | 41600 |
| 2021-07-27 | 11.47 | $11.79 | 48000 |
| 2021-07-26 | 11.39 | $11.86 | 39600 |
| 2021-07-23 | 11.28 | $11.58 | 185600 |
| 2021-07-22 | 11.21 | $11.36 | 205527 |
| 2021-07-21 | 11.17 | $11.49 | 62032 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.36
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.43
Average
12.76
Maximum
20.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.36 | $19.36 | 68800 |
| 2026-07-16 | 19.33 | $19.32 | 115603 |
| 2026-07-15 | 19.30 | $19.36 | 197109 |
| 2026-07-14 | 19.24 | $19.25 | 597608 |
| 2026-07-13 | 19.21 | $18.97 | 571000 |
| 2026-07-10 | 19.26 | $19.22 | 1.5M |
| 2026-07-09 | 19.24 | $19.26 | 62600 |
| 2026-07-08 | 19.20 | $19.21 | 232839 |
| 2026-07-07 | 19.16 | $19.46 | 105800 |
| 2026-07-06 | 19.03 | $19.53 | 103800 |
| 2026-07-02 | 18.85 | $19.24 | 284000 |
| 2026-07-01 | 18.73 | $18.72 | 91328 |
| 2026-06-30 | 18.74 | $18.90 | 105900 |
| 2026-06-29 | 18.69 | $18.82 | 1.3M |
| 2026-06-26 | 18.67 | $18.47 | 4.4M |
| 2026-06-25 | 18.74 | $18.43 | 3.0M |
| 2026-06-24 | 18.85 | $18.48 | 3.9M |
| 2026-06-23 | 18.96 | $18.75 | 3.0M |
| 2026-06-22 | 19.02 | $19.23 | 3.1M |
| 2026-06-18 | 18.93 | $18.92 | 2.8M |
| 2026-06-17 | 18.91 | $18.96 | 2.5M |
| 2026-06-16 | 18.88 | $19.14 | 2.3M |
| 2026-06-15 | 18.79 | $19.14 | 2.1M |
| 2026-06-12 | 18.67 | $18.90 | 1.8M |
| 2026-06-11 | 18.61 | $18.83 | 3.1M |
| 2026-06-10 | 18.55 | $18.15 | 3.1M |
| 2026-06-09 | 18.70 | $18.46 | 1.7M |
| 2026-06-08 | 18.78 | $18.44 | 1.6M |
| 2026-06-05 | 18.89 | $18.46 | 877535 |
| 2026-06-04 | 19.01 | $18.81 | 252333 |
| 2026-06-03 | 19.05 | $18.57 | 93720 |
| 2026-06-02 | 19.16 | $18.93 | 89936 |
| 2026-06-01 | 19.19 | $19.05 | 86900 |
| 2026-05-29 | 19.18 | $19.15 | 322937 |
| 2026-05-28 | 19.12 | $19.22 | 358900 |
| 2026-05-27 | 19.04 | $19.25 | 159500 |
| 2026-05-26 | 18.91 | $19.36 | 214809 |
| 2026-05-22 | 18.73 | $19.04 | 178348 |
| 2026-05-21 | 18.60 | $19.10 | 238341 |
| 2026-05-20 | 18.43 | $18.94 | 257200 |
| 2026-05-19 | 18.27 | $18.27 | 203939 |
| 2026-05-18 | 18.28 | $18.45 | 197700 |
| 2026-05-15 | 18.25 | $17.97 | 214114 |
| 2026-05-14 | 18.36 | $18.14 | 184609 |
| 2026-05-13 | 18.44 | $18.24 | 188200 |
| 2026-05-12 | 18.50 | $18.34 | 236700 |
| 2026-05-11 | 18.55 | $18.27 | 187900 |
| 2026-05-08 | 18.63 | $18.52 | 277800 |
| 2026-05-07 | 18.65 | $18.27 | 252200 |
| 2026-05-06 | 18.74 | $18.80 | 282900 |
| 2026-05-05 | 18.69 | $18.49 | 212400 |
| 2026-05-04 | 18.73 | $18.30 | 276701 |
| 2026-05-01 | 18.83 | $18.86 | 201133 |
| 2026-04-30 | 18.77 | $18.80 | 254844 |
| 2026-04-29 | 18.72 | $18.41 | 191805 |
| 2026-04-28 | 18.77 | $18.57 | 373224 |
| 2026-04-27 | 18.79 | $18.61 | 348843 |
| 2026-04-24 | 18.79 | $18.50 | 264723 |
| 2026-04-23 | 18.82 | $18.27 | 305900 |
| 2026-04-22 | 18.92 | $18.68 | 253600 |
| 2026-04-21 | 18.92 | $18.60 | 159600 |
| 2026-04-20 | 18.93 | $18.83 | 276211 |
| 2026-04-17 | 18.87 | $18.89 | 238732 |
| 2026-04-16 | 18.77 | $18.70 | 318449 |
| 2026-04-15 | 18.70 | $19.13 | 244900 |
| 2026-04-14 | 18.48 | $19.24 | 190900 |
| 2026-04-13 | 18.18 | $18.91 | 180300 |
| 2026-04-10 | 17.91 | $18.56 | 155100 |
| 2026-04-09 | 17.69 | $18.34 | 309500 |
| 2026-04-08 | 17.49 | $18.52 | 448900 |
| 2026-04-07 | 17.21 | $17.65 | 260212 |
| 2026-04-06 | 17.14 | $17.74 | 336500 |
| 2026-04-02 | 17.03 | $17.66 | 497100 |
| 2026-04-01 | 16.94 | $17.72 | 267727 |
| 2026-03-31 | 16.81 | $17.29 | 446500 |
| 2026-03-30 | 16.81 | $16.59 | 340234 |
| 2026-03-27 | 17.03 | $16.36 | 229601 |
| 2026-03-26 | 17.39 | $16.44 | 760500 |
| 2026-03-25 | 17.81 | $18.07 | 243128 |
| 2026-03-24 | 17.82 | $17.80 | 276600 |
| 2026-03-23 | 17.92 | $18.38 | 259700 |
| 2026-03-20 | 17.86 | $17.80 | 213231 |
| 2026-03-19 | 17.99 | $18.27 | 237911 |
| 2026-03-18 | 17.99 | $18.14 | 266800 |
| 2026-03-17 | 18.05 | $18.46 | 472042 |
| 2026-03-16 | 18.03 | $18.35 | 363500 |
| 2026-03-13 | 18.05 | $17.89 | 300637 |
| 2026-03-12 | 18.22 | $18.13 | 226600 |
| 2026-03-11 | 18.36 | $18.64 | 172900 |
| 2026-03-10 | 18.38 | $18.46 | 244614 |
| 2026-03-09 | 18.47 | $18.51 | 422417 |
| 2026-03-06 | 18.57 | $18.30 | 225200 |
| 2026-03-05 | 18.76 | $18.45 | 211000 |
| 2026-03-04 | 18.96 | $18.74 | 371400 |
| 2026-03-03 | 19.11 | $18.32 | 464411 |
| 2026-03-02 | 19.43 | $18.96 | 214626 |
| 2026-02-27 | 19.62 | $19.41 | 257106 |
| 2026-02-26 | 19.71 | $19.72 | 313500 |
| 2026-02-25 | 19.72 | $19.80 | 198400 |
| 2026-02-24 | 19.70 | $19.70 | 370000 |
| 2026-02-23 | 19.72 | $19.78 | 542100 |
| 2026-02-20 | 19.71 | $19.88 | 250100 |
| 2026-02-19 | 19.67 | $19.53 | 265500 |
| 2026-02-18 | 19.74 | $19.75 | 715616 |
| 2026-02-17 | 19.74 | $19.68 | 249500 |
| 2026-02-13 | 19.77 | $19.31 | 602700 |
| 2026-02-12 | 19.93 | $19.63 | 711600 |
| 2026-02-11 | 20.01 | $20.03 | 451100 |
| 2026-02-10 | 19.98 | $19.95 | 1.0M |
| 2026-02-09 | 19.96 | $20.16 | 506800 |
| 2026-02-06 | 19.88 | $19.82 | 678912 |
| 2026-02-05 | 19.87 | $19.50 | 313900 |
| 2026-02-04 | 19.97 | $19.84 | 507711 |
| 2026-02-03 | 19.98 | $20.02 | 371500 |
| 2026-02-02 | 19.92 | $19.90 | 237300 |
| 2026-01-30 | 19.89 | $19.33 | 3.5M |
| 2026-01-29 | 20.03 | $19.46 | 4.8M |
| 2026-01-28 | 20.15 | $20.03 | 208600 |
| 2026-01-27 | 20.11 | $20.61 | 193300 |
| 2026-01-26 | 19.87 | $20.06 | 210233 |
| 2026-01-23 | 19.74 | $19.72 | 236600 |
| 2026-01-22 | 19.70 | $19.95 | 239545 |
| 2026-01-21 | 19.56 | $19.53 | 174810 |
| 2026-01-20 | 19.52 | $19.25 | 357600 |
| 2026-01-16 | 19.55 | $19.61 | 209819 |
| 2026-01-15 | 19.48 | $19.60 | 158906 |
| 2026-01-14 | 19.38 | $19.40 | 165416 |
| 2026-01-13 | 19.32 | $19.29 | 167400 |
| 2026-01-12 | 19.28 | $19.17 | 159700 |
| 2026-01-09 | 19.27 | $19.10 | 191800 |
| 2026-01-08 | 19.26 | $19.06 | 240600 |
| 2026-01-07 | 19.27 | $18.99 | 368900 |
| 2026-01-06 | 19.29 | $19.23 | 262939 |
| 2026-01-05 | 19.23 | $19.37 | 139625 |
| 2026-01-02 | 19.11 | $19.23 | 326400 |
| 2025-12-31 | 19.00 | $18.93 | 181836 |
| 2025-12-30 | 18.95 | $18.87 | 220042 |
| 2025-12-29 | 18.91 | $18.81 | 108500 |
| 2025-12-26 | 18.87 | $18.84 | 131200 |
| 2025-12-24 | 18.81 | $18.91 | 134400 |
| 2025-12-23 | 18.71 | $18.91 | 205113 |
| 2025-12-22 | 18.57 | $18.66 | 202207 |
| 2025-12-19 | 18.49 | $18.48 | 191827 |
| 2025-12-18 | 18.43 | $18.38 | 168700 |
| 2025-12-17 | 18.39 | $18.26 | 165600 |
| 2025-12-16 | 18.38 | $18.27 | 162943 |
| 2025-12-15 | 18.35 | $18.18 | 231000 |
| 2025-12-12 | 18.34 | $18.17 | 471949 |
| 2025-12-11 | 18.32 | $18.54 | 228200 |
| 2025-12-10 | 18.18 | $18.27 | 186833 |
| 2025-12-09 | 18.09 | $17.99 | 146300 |
| 2025-12-08 | 18.06 | $17.99 | 162605 |
| 2025-12-05 | 18.02 | $17.92 | 150700 |
| 2025-12-04 | 17.99 | $17.99 | 165700 |
| 2025-12-03 | 17.92 | $18.18 | 180000 |
| 2025-12-02 | 17.78 | $18.11 | 149329 |
| 2025-12-01 | 17.62 | $17.87 | 392244 |
| 2025-11-28 | 17.50 | $17.86 | 173135 |
| 2025-11-26 | 17.35 | $17.80 | 275023 |
| 2025-11-25 | 17.19 | $17.57 | 218527 |
| 2025-11-24 | 17.06 | $17.25 | 199100 |
| 2025-11-21 | 17.01 | $17.04 | 219041 |
| 2025-11-20 | 17.01 | $16.73 | 635900 |
| 2025-11-19 | 17.11 | $16.77 | 170100 |
| 2025-11-18 | 17.22 | $16.89 | 168637 |
| 2025-11-17 | 17.32 | $17.05 | 203100 |
| 2025-11-14 | 17.38 | $17.34 | 214400 |
| 2025-11-13 | 17.35 | $17.60 | 159615 |
| 2025-11-12 | 17.24 | $17.60 | 146700 |
| 2025-11-11 | 17.11 | $17.36 | 240200 |
| 2025-11-10 | 17.01 | $17.03 | 184200 |
| 2025-11-07 | 17.00 | $16.87 | 141646 |
| 2025-11-06 | 17.03 | $16.85 | 202702 |
| 2025-11-05 | 17.08 | $16.51 | 163700 |
| 2025-11-04 | 17.24 | $16.96 | 384600 |
| 2025-11-03 | 17.30 | $17.17 | 321700 |
| 2025-10-31 | 17.29 | $17.22 | 164900 |
| 2025-10-30 | 17.26 | $17.27 | 178400 |
| 2025-10-29 | 17.21 | $17.26 | 208848 |
| 2025-10-28 | 17.14 | $17.15 | 158201 |
| 2025-10-27 | 17.09 | $17.16 | 217200 |
| 2025-10-24 | 17.02 | $16.98 | 160222 |
| 2025-10-23 | 16.99 | $17.08 | 178800 |
| 2025-10-22 | 16.91 | $17.07 | 219400 |
| 2025-10-21 | 16.82 | $16.97 | 158500 |
| 2025-10-20 | 16.74 | $17.03 | 220516 |
| 2025-10-17 | 16.62 | $16.95 | 214149 |
| 2025-10-16 | 16.49 | $16.99 | 319000 |
| 2025-10-15 | 16.32 | $16.48 | 160200 |
| 2025-10-14 | 16.28 | $16.36 | 198237 |
| 2025-10-13 | 16.27 | $16.18 | 166600 |
| 2025-10-10 | 16.31 | $16.23 | 180900 |
| 2025-10-09 | 16.34 | $16.08 | 248400 |
| 2025-10-08 | 16.42 | $16.16 | 195745 |
| 2025-10-07 | 16.50 | $16.20 | 110343 |
| 2025-10-06 | 16.57 | $16.43 | 287300 |
| 2025-10-03 | 16.59 | $16.47 | 287900 |
| 2025-10-02 | 16.60 | $16.33 | 137319 |
| 2025-10-01 | 16.65 | $16.49 | 172222 |
| 2025-09-30 | 16.66 | $16.50 | 190300 |
| 2025-09-29 | 16.66 | $16.80 | 170534 |
| 2025-09-26 | 16.56 | $16.70 | 204247 |
| 2025-09-25 | 16.46 | $16.26 | 355400 |
| 2025-09-24 | 16.48 | $16.48 | 168300 |
| 2025-09-23 | 16.44 | $16.46 | 239300 |
| 2025-09-22 | 16.38 | $16.28 | 157100 |
| 2025-09-19 | 16.36 | $16.39 | 337800 |
| 2025-09-18 | 16.30 | $16.16 | 269049 |
| 2025-09-17 | 16.30 | $16.36 | 157100 |
| 2025-09-16 | 16.23 | $16.39 | 152339 |
| 2025-09-15 | 16.13 | $16.35 | 185900 |
| 2025-09-12 | 16.01 | $16.13 | 155300 |
| 2025-09-11 | 15.94 | $16.09 | 264907 |
| 2025-09-10 | 15.86 | $16.08 | 148331 |
| 2025-09-09 | 15.77 | $15.92 | 168500 |
| 2025-09-08 | 15.70 | $15.90 | 168542 |
| 2025-09-05 | 15.62 | $15.66 | 334723 |
| 2025-09-04 | 15.60 | $15.62 | 172600 |
| 2025-09-03 | 15.58 | $15.52 | 298439 |
| 2025-09-02 | 15.60 | $15.52 | 161823 |
| 2025-08-29 | 15.61 | $15.34 | 161041 |
| 2025-08-28 | 15.68 | $15.30 | 179021 |
| 2025-08-27 | 15.78 | $15.33 | 194000 |
| 2025-08-26 | 15.89 | $15.63 | 113600 |
| 2025-08-25 | 15.92 | $15.59 | 171135 |
| 2025-08-22 | 15.96 | $15.79 | 261200 |
| 2025-08-21 | 15.95 | $15.64 | 194447 |
| 2025-08-20 | 15.98 | $15.85 | 159300 |
| 2025-08-19 | 15.94 | $15.78 | 146838 |
| 2025-08-18 | 15.90 | $15.85 | 135803 |
| 2025-08-15 | 15.83 | $16.13 | 160512 |
| 2025-08-14 | 15.65 | $16.04 | 286522 |
| 2025-08-13 | 15.45 | $15.74 | 228514 |
| 2025-08-12 | 15.30 | $15.55 | 259528 |
| 2025-08-11 | 15.17 | $15.34 | 234100 |
| 2025-08-08 | 15.08 | $15.44 | 132700 |
| 2025-08-07 | 14.94 | $15.24 | 159800 |
| 2025-08-06 | 14.83 | $14.99 | 136200 |
| 2025-08-05 | 14.77 | $14.86 | 199000 |
| 2025-08-04 | 14.73 | $14.89 | 179100 |
| 2025-08-01 | 14.68 | $14.68 | 144800 |
| 2025-07-31 | 14.69 | $14.70 | 162800 |
| 2025-07-30 | 14.69 | $14.75 | 139128 |
| 2025-07-29 | 14.67 | $14.79 | 147428 |
| 2025-07-28 | 14.64 | $14.61 | 223437 |
| 2025-07-25 | 14.66 | $14.91 | 132900 |
| 2025-07-24 | 14.59 | $14.93 | 140800 |
| 2025-07-23 | 14.49 | $14.93 | 354500 |
| 2025-07-22 | 14.38 | $14.36 | 242928 |
| 2025-07-21 | 14.43 | $14.27 | 193600 |
| 2025-07-18 | 14.51 | $14.14 | 149100 |
| 2025-07-17 | 14.66 | $14.13 | 136500 |
| 2025-07-16 | 14.84 | $14.66 | 248429 |
| 2025-07-15 | 14.89 | $14.56 | 301635 |
| 2025-07-14 | 14.98 | $14.79 | 132324 |
| 2025-07-11 | 15.02 | $14.82 | 202600 |
| 2025-07-10 | 15.06 | $15.19 | 142300 |
| 2025-07-09 | 14.98 | $15.27 | 305026 |
| 2025-07-08 | 14.86 | $14.90 | 151306 |
| 2025-07-07 | 14.83 | $14.84 | 147836 |
| 2025-07-03 | 14.81 | $15.00 | 116919 |
| 2025-07-02 | 14.73 | $14.80 | 211500 |
| 2025-07-01 | 14.69 | $14.71 | 311700 |
| 2025-06-30 | 14.67 | $14.93 | 231827 |
| 2025-06-27 | 14.58 | $14.99 | 210239 |
| 2025-06-26 | 14.45 | $14.62 | 285600 |
| 2025-06-25 | 14.41 | $14.57 | 194000 |
| 2025-06-24 | 14.37 | $14.56 | 241515 |
| 2025-06-23 | 14.33 | $14.14 | 189900 |
| 2025-06-20 | 14.42 | $14.30 | 208800 |
| 2025-06-18 | 14.47 | $14.32 | 237000 |
| 2025-06-17 | 14.52 | $14.30 | 237149 |
| 2025-06-16 | 14.60 | $14.57 | 267548 |
| 2025-06-13 | 14.60 | $14.36 | 228000 |
| 2025-06-12 | 14.67 | $14.71 | 175800 |
| 2025-06-11 | 14.64 | $14.50 | 307447 |
| 2025-06-10 | 14.66 | $14.41 | 270600 |
| 2025-06-09 | 14.72 | $14.62 | 212616 |
| 2025-06-06 | 14.72 | $14.55 | 295746 |
| 2025-06-05 | 14.75 | $14.62 | 275549 |
| 2025-06-04 | 14.75 | $14.64 | 412600 |
| 2025-06-03 | 14.73 | $14.54 | 641100 |
| 2025-06-02 | 14.75 | $14.79 | 188126 |
| 2025-05-30 | 14.68 | $14.57 | 280033 |
| 2025-05-29 | 14.67 | $14.47 | 184320 |
| 2025-05-28 | 14.68 | $14.42 | 321431 |
| 2025-05-27 | 14.69 | $14.51 | 234907 |
| 2025-05-23 | 14.68 | $14.39 | 287000 |
| 2025-05-22 | 14.70 | $14.45 | 137000 |
| 2025-05-21 | 14.70 | $14.64 | 212700 |
| 2025-05-20 | 14.63 | $14.66 | 127543 |
| 2025-05-19 | 14.54 | $14.59 | 371207 |
| 2025-05-16 | 14.43 | $14.47 | 223600 |
| 2025-05-15 | 14.34 | $14.30 | 283500 |
| 2025-05-14 | 14.27 | $14.09 | 367500 |
| 2025-05-13 | 14.25 | $13.98 | 286100 |
| 2025-05-12 | 14.26 | $14.06 | 411200 |
| 2025-05-09 | 14.23 | $14.04 | 302000 |
| 2025-05-08 | 14.20 | $14.02 | 225023 |
| 2025-05-07 | 14.16 | $14.07 | 227335 |
| 2025-05-06 | 14.08 | $13.95 | 218728 |
| 2025-05-05 | 14.03 | $14.08 | 485234 |
| 2025-05-02 | 13.91 | $14.06 | 279700 |
| 2025-05-01 | 13.76 | $13.94 | 164900 |
| 2025-04-30 | 13.62 | $13.93 | 359013 |
| 2025-04-29 | 13.44 | $13.80 | 175700 |
| 2025-04-28 | 13.26 | $13.70 | 469047 |
| 2025-04-25 | 13.07 | $13.53 | 250900 |
| 2025-04-24 | 12.90 | $13.43 | 396117 |
| 2025-04-23 | 12.71 | $13.22 | 537949 |
| 2025-04-22 | 12.55 | $13.25 | 493800 |
| 2025-04-21 | 12.35 | $12.99 | 369000 |
| 2025-04-17 | 12.19 | $12.97 | 3.8M |
| 2025-04-16 | 12.01 | $12.88 | 587800 |
| 2025-04-15 | 11.82 | $12.60 | 660600 |
| 2025-04-14 | 11.69 | $12.45 | 302022 |
| 2025-04-11 | 11.58 | $12.32 | 403400 |
| 2025-04-10 | 11.51 | $11.83 | 784505 |
| 2025-04-09 | 11.58 | $12.00 | 607033 |
| 2025-04-08 | 11.63 | $11.07 | 347600 |
| 2025-04-07 | 11.99 | $11.28 | 657600 |
| 2025-04-04 | 12.38 | $11.49 | 414628 |
| 2025-04-03 | 12.79 | $12.61 | 231629 |
| 2025-04-02 | 12.94 | $12.86 | 136000 |
| 2025-04-01 | 13.05 | $12.79 | 452601 |
| 2025-03-31 | 13.21 | $12.85 | 209213 |
| 2025-03-28 | 13.40 | $13.15 | 784700 |
| 2025-03-27 | 13.52 | $13.05 | 310800 |
| 2025-03-26 | 13.71 | $13.09 | 282700 |
| 2025-03-25 | 13.93 | $13.21 | 220700 |
| 2025-03-24 | 14.15 | $13.11 | 540700 |
| 2025-03-21 | 14.45 | $13.99 | 245136 |
| 2025-03-20 | 14.52 | $14.28 | 275712 |
| 2025-03-19 | 14.52 | $14.25 | 90749 |
| 2025-03-18 | 14.52 | $14.36 | 545626 |
| 2025-03-17 | 14.47 | $14.27 | 368100 |
| 2025-03-14 | 14.43 | $14.29 | 547943 |
| 2025-03-13 | 14.37 | $13.99 | 1.5M |
| 2025-03-12 | 14.38 | $14.12 | 364419 |
| 2025-03-11 | 14.35 | $14.28 | 422137 |
| 2025-03-10 | 14.24 | $14.20 | 267700 |
| 2025-03-07 | 14.13 | $14.56 | 398900 |
| 2025-03-06 | 13.87 | $13.97 | 143800 |
| 2025-03-05 | 13.73 | $14.07 | 184300 |
| 2025-03-04 | 13.52 | $13.42 | 2.0M |
| 2025-03-03 | 13.46 | $13.52 | 848926 |
| 2025-02-28 | 13.35 | $13.13 | 279436 |
| 2025-02-27 | 13.34 | $13.14 | 212725 |
| 2025-02-26 | 13.31 | $13.48 | 588323 |
| 2025-02-25 | 13.16 | $13.43 | 354800 |
| 2025-02-24 | 12.98 | $13.01 | 525400 |
| 2025-02-21 | 12.89 | $13.08 | 1.7M |
| 2025-02-20 | 12.76 | $12.91 | 429900 |
| 2025-02-19 | 12.64 | $12.66 | 213400 |
| 2025-02-18 | 12.58 | $12.87 | 202210 |
| 2025-02-14 | 12.43 | $12.52 | 467700 |
| 2025-02-13 | 12.35 | $12.44 | 226244 |
| 2025-02-12 | 12.27 | $12.34 | 180600 |
| 2025-02-11 | 12.21 | $12.33 | 292600 |
| 2025-02-10 | 12.14 | $12.07 | 296800 |
| 2025-02-07 | 12.12 | $12.00 | 214725 |
| 2025-02-06 | 12.13 | $12.04 | 169916 |
| 2025-02-05 | 12.12 | $11.80 | 195142 |
| 2025-02-04 | 12.18 | $11.76 | 185200 |
| 2025-02-03 | 12.26 | $11.78 | 345846 |
| 2025-01-31 | 12.35 | $12.02 | 323300 |
| 2025-01-30 | 12.37 | $12.28 | 220708 |
| 2025-01-29 | 12.31 | $12.20 | 152821 |
| 2025-01-28 | 12.26 | $12.21 | 331110 |
| 2025-01-27 | 12.19 | $12.32 | 594200 |
| 2025-01-24 | 12.07 | $12.25 | 141900 |
| 2025-01-23 | 11.93 | $12.17 | 334120 |
| 2025-01-22 | 11.78 | $11.92 | 206141 |
| 2025-01-21 | 11.67 | $11.97 | 432500 |
| 2025-01-17 | 11.53 | $11.58 | 258536 |
| 2025-01-16 | 11.47 | $11.60 | 682649 |
| 2025-01-15 | 11.39 | $11.49 | 350105 |
| 2025-01-14 | 11.32 | $11.54 | 290238 |
| 2025-01-13 | 11.23 | $11.35 | 399604 |
| 2025-01-10 | 11.17 | $11.22 | 304615 |
| 2025-01-08 | 11.14 | $11.37 | 247145 |
| 2025-01-07 | 11.06 | $11.37 | 548601 |
| 2025-01-06 | 10.96 | $11.31 | 317030 |
| 2025-01-03 | 10.85 | $11.09 | 319200 |
| 2025-01-02 | 10.80 | $10.94 | 272000 |
| 2024-12-31 | 10.79 | $10.89 | 220900 |
| 2024-12-30 | 10.78 | $10.90 | 446346 |
| 2024-12-27 | 10.78 | $10.88 | 518318 |
| 2024-12-26 | 10.79 | $10.91 | 296500 |
| 2024-12-24 | 10.79 | $10.81 | 336000 |
| 2024-12-23 | 10.83 | $10.75 | 925000 |
| 2024-12-20 | 10.90 | $10.66 | 555000 |
| 2024-12-19 | 11.02 | $10.83 | 389742 |
| 2024-12-18 | 11.11 | $10.85 | 253400 |
| 2024-12-17 | 11.22 | $11.10 | 230318 |
| 2024-12-16 | 11.27 | $11.29 | 514945 |
| 2024-12-13 | 11.27 | $11.22 | 243600 |
| 2024-12-12 | 11.29 | $11.17 | 297040 |
| 2024-12-11 | 11.34 | $11.16 | 343300 |
| 2024-12-10 | 11.41 | $11.31 | 250000 |
| 2024-12-09 | 11.44 | $11.50 | 290300 |
| 2024-12-06 | 11.41 | $11.49 | 334825 |
| 2024-12-05 | 11.39 | $11.72 | 578309 |
| 2024-12-04 | 11.28 | $11.51 | 193400 |
| 2024-12-03 | 11.23 | $11.45 | 233900 |
| 2024-12-02 | 11.18 | $11.44 | 263719 |
| 2024-11-29 | 11.12 | $11.32 | 223411 |
| 2024-11-27 | 11.09 | $11.17 | 206002 |
| 2024-11-26 | 11.11 | $11.12 | 373642 |
| 2024-11-25 | 11.15 | $11.21 | 265900 |
| 2024-11-22 | 11.17 | $11.10 | 206400 |
| 2024-11-21 | 11.24 | $11.23 | 247529 |
| 2024-11-20 | 11.28 | $11.21 | 272732 |
| 2024-11-19 | 11.34 | $11.39 | 296613 |
| 2024-11-18 | 11.36 | $11.45 | 213004 |
| 2024-11-15 | 11.37 | $11.39 | 372320 |
| 2024-11-14 | 11.40 | $11.23 | 263200 |
| 2024-11-13 | 11.49 | $11.14 | 181830 |
| 2024-11-12 | 11.63 | $11.28 | 267517 |
| 2024-11-11 | 11.75 | $11.54 | 353508 |
| 2024-11-08 | 11.82 | $11.51 | 209700 |
| 2024-11-07 | 11.92 | $11.75 | 329920 |
| 2024-11-06 | 11.96 | $11.79 | 221400 |
| 2024-11-05 | 11.99 | $11.97 | 226745 |
| 2024-11-04 | 11.97 | $12.08 | 438500 |
| 2024-11-01 | 11.91 | $12.02 | 203048 |
| 2024-10-31 | 11.86 | $11.79 | 195805 |
| 2024-10-30 | 11.86 | $11.80 | 207500 |
| 2024-10-29 | 11.87 | $11.87 | 221600 |
| 2024-10-28 | 11.84 | $11.92 | 257913 |
| 2024-10-25 | 11.80 | $11.76 | 270245 |
| 2024-10-24 | 11.80 | $11.75 | 171320 |
| 2024-10-23 | 11.80 | $11.82 | 230200 |
| 2024-10-22 | 11.77 | $11.89 | 154137 |
| 2024-10-21 | 11.72 | $11.91 | 166800 |
| 2024-10-18 | 11.64 | $12.13 | 150226 |
| 2024-10-17 | 11.48 | $11.97 | 298401 |
| 2024-10-16 | 11.34 | $11.36 | 97500 |
| 2024-10-15 | 11.36 | $11.34 | 64900 |
| 2024-10-14 | 11.40 | $11.38 | 233800 |
| 2024-10-11 | 11.43 | $11.37 | 92500 |
| 2024-10-10 | 11.47 | $11.42 | 228500 |
| 2024-10-09 | 11.51 | $11.44 | 140944 |
| 2024-10-08 | 11.55 | $11.49 | 106203 |
| 2024-10-07 | 11.58 | $11.47 | 211700 |
| 2024-10-04 | 11.63 | $11.51 | 93500 |
| 2024-10-03 | 11.68 | $11.42 | 312200 |
| 2024-10-02 | 11.76 | $11.55 | 99002 |
| 2024-10-01 | 11.82 | $11.53 | 82400 |
| 2024-09-30 | 11.91 | $11.87 | 173800 |
| 2024-09-27 | 11.90 | $11.95 | 85100 |
| 2024-09-26 | 11.86 | $11.88 | 277521 |
| 2024-09-25 | 11.83 | $11.63 | 154800 |
| 2024-09-24 | 11.88 | $11.94 | 55248 |
| 2024-09-23 | 11.83 | $11.90 | 658700 |
| 2024-09-20 | 11.79 | $11.94 | 83400 |
| 2024-09-19 | 11.73 | $11.91 | 246700 |
| 2024-09-18 | 11.66 | $11.64 | 58122 |
| 2024-09-17 | 11.66 | $11.73 | 104400 |
| 2024-09-16 | 11.63 | $11.63 | 159300 |
| 2024-09-13 | 11.62 | $11.52 | 80149 |
| 2024-09-12 | 11.65 | $11.54 | 565600 |
| 2024-09-11 | 11.68 | $11.48 | 91648 |
| 2024-09-10 | 11.74 | $11.52 | 118300 |
| 2024-09-09 | 11.79 | $11.74 | 197100 |
| 2024-09-06 | 11.78 | $11.58 | 203237 |
| 2024-09-05 | 11.82 | $11.87 | 1.2M |
| 2024-09-04 | 11.77 | $11.63 | 173800 |
| 2024-09-03 | 11.79 | $11.60 | 125400 |
| 2024-08-30 | 11.82 | $11.81 | 152400 |
| 2024-08-29 | 11.79 | $11.74 | 164400 |
| 2024-08-28 | 11.77 | $11.74 | 109546 |
| 2024-08-27 | 11.74 | $11.85 | 88932 |
| 2024-08-26 | 11.67 | $11.76 | 117500 |
| 2024-08-23 | 11.62 | $11.84 | 73800 |
| 2024-08-22 | 11.52 | $11.63 | 182200 |
| 2024-08-21 | 11.47 | $11.64 | 44902 |
| 2024-08-20 | 11.41 | $11.51 | 188838 |
| 2024-08-19 | 11.38 | $11.64 | 84500 |
| 2024-08-16 | 11.29 | $11.48 | 135800 |
| 2024-08-15 | 11.25 | $11.36 | 55714 |
| 2024-08-14 | 11.23 | $11.40 | 47000 |
| 2024-08-13 | 11.19 | $11.42 | 68024 |
| 2024-08-12 | 11.15 | $11.34 | 66415 |
| 2024-08-09 | 11.12 | $11.37 | 127519 |
| 2024-08-08 | 11.08 | $11.23 | 109430 |
| 2024-08-07 | 11.08 | $11.04 | 219416 |
| 2024-08-06 | 11.14 | $11.00 | 217143 |
| 2024-08-05 | 11.24 | $11.04 | 193100 |
| 2024-08-02 | 11.34 | $11.19 | 104800 |
| 2024-08-01 | 11.43 | $11.37 | 107000 |
| 2024-07-31 | 11.47 | $11.66 | 83247 |
| 2024-07-30 | 11.44 | $11.62 | 144312 |
| 2024-07-29 | 11.42 | $11.52 | 660308 |
| 2024-07-26 | 11.43 | $11.57 | 88200 |
| 2024-07-25 | 11.42 | $11.47 | 148113 |
| 2024-07-24 | 11.45 | $11.43 | 193600 |
| 2024-07-23 | 11.50 | $11.51 | 582000 |
| 2024-07-22 | 11.54 | $11.79 | 119300 |
| 2024-07-19 | 11.50 | $11.53 | 65600 |
| 2024-07-18 | 11.54 | $11.52 | 95300 |
| 2024-07-17 | 11.60 | $11.53 | 157400 |
| 2024-07-16 | 11.67 | $11.48 | 74745 |
| 2024-07-15 | 11.77 | $11.52 | 67441 |
| 2024-07-12 | 11.89 | $12.04 | 60200 |
| 2024-07-11 | 11.86 | $11.86 | 54427 |
| 2024-07-10 | 11.89 | $11.74 | 40921 |
| 2024-07-09 | 11.97 | $11.68 | 43700 |
| 2024-07-08 | 12.08 | $11.95 | 70500 |
| 2024-07-05 | 12.14 | $12.17 | 39800 |
| 2024-07-03 | 12.13 | $12.37 | 28444 |
| 2024-07-02 | 12.07 | $12.12 | 122446 |
| 2024-07-01 | 12.06 | $12.29 | 55400 |
| 2024-06-28 | 12.01 | $12.00 | 67700 |
| 2024-06-27 | 12.03 | $11.91 | 45805 |
| 2024-06-26 | 12.09 | $11.85 | 67200 |
| 2024-06-25 | 12.19 | $12.05 | 76632 |
| 2024-06-24 | 12.24 | $12.25 | 67325 |
| 2024-06-21 | 12.23 | $12.02 | 53700 |
| 2024-06-20 | 12.30 | $12.26 | 57912 |
| 2024-06-18 | 12.31 | $12.32 | 95400 |
| 2024-06-17 | 12.30 | $12.28 | 61400 |
| 2024-06-14 | 12.30 | $12.12 | 159100 |
| 2024-06-13 | 12.35 | $12.31 | 401900 |
| 2024-06-12 | 12.35 | $12.75 | 746800 |
| 2024-06-11 | 12.21 | $12.12 | 72349 |
| 2024-06-10 | 12.24 | $12.15 | 63700 |
| 2024-06-07 | 12.26 | $12.19 | 86800 |
| 2024-06-06 | 12.28 | $12.34 | 197810 |
| 2024-06-05 | 12.25 | $12.20 | 41041 |
| 2024-06-04 | 12.25 | $12.13 | 78329 |
| 2024-06-03 | 12.28 | $12.30 | 79046 |
| 2024-05-31 | 12.26 | $12.28 | 84622 |
| 2024-05-30 | 12.23 | $12.08 | 50600 |
| 2024-05-29 | 12.27 | $12.02 | 50500 |
| 2024-05-28 | 12.33 | $12.29 | 54710 |
| 2024-05-24 | 12.31 | $12.20 | 52100 |
| 2024-05-23 | 12.32 | $12.05 | 44240 |
| 2024-05-22 | 12.37 | $12.05 | 45100 |
| 2024-05-21 | 12.43 | $12.25 | 39028 |
| 2024-05-20 | 12.44 | $12.36 | 65000 |
| 2024-05-17 | 12.41 | $12.43 | 42535 |
| 2024-05-16 | 12.36 | $12.27 | 45709 |
| 2024-05-15 | 12.33 | $12.28 | 416600 |
| 2024-05-14 | 12.29 | $12.31 | 116615 |
| 2024-05-13 | 12.23 | $12.39 | 581709 |
| 2024-05-10 | 12.13 | $12.19 | 157800 |
| 2024-05-09 | 12.07 | $12.13 | 56500 |
| 2024-05-08 | 12.01 | $12.05 | 503011 |
| 2024-05-07 | 11.96 | $12.10 | 264100 |
| 2024-05-06 | 11.88 | $11.98 | 45600 |
| 2024-05-03 | 11.82 | $11.83 | 44800 |
| 2024-05-02 | 11.79 | $11.79 | 49900 |
| 2024-05-01 | 11.77 | $11.80 | 35500 |
| 2024-04-30 | 11.73 | $11.74 | 39648 |
| 2024-04-29 | 11.71 | $11.74 | 62000 |
| 2024-04-26 | 11.69 | $11.71 | 41500 |
| 2024-04-25 | 11.67 | $11.73 | 37900 |
| 2024-04-24 | 11.63 | $11.77 | 45000 |
| 2024-04-23 | 11.58 | $12.05 | 64920 |
| 2024-04-22 | 11.42 | $11.81 | 51500 |
| 2024-04-19 | 11.31 | $11.55 | 55400 |
| 2024-04-18 | 11.26 | $11.33 | 83200 |
| 2024-04-17 | 11.27 | $11.27 | 68900 |
| 2024-04-16 | 11.31 | $11.08 | 124500 |
| 2024-04-15 | 11.41 | $11.29 | 80116 |
| 2024-04-12 | 11.47 | $11.44 | 73013 |
| 2024-04-11 | 11.50 | $11.58 | 56000 |
| 2024-04-10 | 11.50 | $11.60 | 82500 |
| 2024-04-09 | 11.49 | $11.90 | 1.9M |
| 2024-04-08 | 11.38 | $11.76 | 872400 |
| 2024-04-05 | 11.30 | $11.59 | 41821 |
| 2024-04-04 | 11.26 | $11.42 | 51900 |
| 2024-04-03 | 11.27 | $11.59 | 60000 |
| 2024-04-02 | 11.23 | $11.35 | 64215 |
| 2024-04-01 | 11.27 | $11.22 | 96300 |
| 2024-03-28 | 11.35 | $11.25 | 68502 |
| 2024-03-27 | 11.45 | $11.28 | 64024 |
| 2024-03-26 | 11.57 | $11.25 | 166200 |
| 2024-03-25 | 11.72 | $11.15 | 140300 |
| 2024-03-22 | 11.95 | $11.25 | 59548 |
| 2024-03-21 | 12.19 | $12.20 | 69412 |
| 2024-03-20 | 12.19 | $12.10 | 48800 |
| 2024-03-19 | 12.21 | $12.16 | 122943 |
| 2024-03-18 | 12.22 | $11.83 | 235619 |
| 2024-03-15 | 12.34 | $11.99 | 50000 |
| 2024-03-14 | 12.42 | $12.21 | 33400 |
| 2024-03-13 | 12.46 | $12.53 | 34526 |
| 2024-03-12 | 12.40 | $12.35 | 185488 |
| 2024-03-11 | 12.38 | $12.22 | 1.3M |
| 2024-03-08 | 12.40 | $12.45 | 1.2M |
| 2024-03-07 | 12.35 | $12.46 | 23300 |
| 2024-03-06 | 12.28 | $12.44 | 72800 |
| 2024-03-05 | 12.20 | $12.20 | 49202 |
| 2024-03-04 | 12.17 | $12.29 | 26800 |
| 2024-03-01 | 12.11 | $12.25 | 35647 |
| 2024-02-29 | 12.04 | $12.14 | 60926 |
| 2024-02-28 | 12.00 | $12.25 | 44700 |
| 2024-02-27 | 11.91 | $12.12 | 38300 |
| 2024-02-26 | 11.85 | $12.09 | 67425 |
| 2024-02-23 | 11.78 | $12.05 | 26942 |
| 2024-02-22 | 11.71 | $12.02 | 71200 |
| 2024-02-21 | 11.63 | $11.99 | 48627 |
| 2024-02-20 | 11.55 | $11.97 | 174000 |
| 2024-02-16 | 11.47 | $11.79 | 38000 |
| 2024-02-15 | 11.42 | $11.73 | 54138 |
| 2024-02-14 | 11.39 | $11.54 | 44600 |
| 2024-02-13 | 11.42 | $11.35 | 51403 |
| 2024-02-12 | 11.51 | $11.51 | 657843 |
| 2024-02-09 | 11.59 | $11.38 | 531124 |
| 2024-02-08 | 11.72 | $11.48 | 41400 |
| 2024-02-07 | 11.85 | $11.60 | 72308 |
| 2024-02-06 | 11.98 | $11.62 | 49830 |
| 2024-02-05 | 12.13 | $11.60 | 105012 |
| 2024-02-02 | 12.32 | $12.29 | 38800 |
| 2024-02-01 | 12.34 | $12.31 | 28500 |
| 2024-01-31 | 12.35 | $12.30 | 45701 |
| 2024-01-30 | 12.37 | $12.56 | 24638 |
| 2024-01-29 | 12.30 | $12.44 | 34600 |
| 2024-01-26 | 12.27 | $12.55 | 79212 |
| 2024-01-25 | 12.18 | $12.51 | 57200 |
| 2024-01-24 | 12.09 | $12.16 | 42310 |
| 2024-01-23 | 12.10 | $11.99 | 38949 |
| 2024-01-22 | 12.16 | $12.10 | 46242 |
| 2024-01-19 | 12.20 | $12.03 | 45900 |
| 2024-01-18 | 12.27 | $11.99 | 36100 |
| 2024-01-17 | 12.36 | $11.97 | 52605 |
| 2024-01-16 | 12.49 | $12.05 | 111713 |
| 2024-01-12 | 12.61 | $12.34 | 51603 |
| 2024-01-11 | 12.66 | $12.34 | 33008 |
| 2024-01-10 | 12.73 | $12.60 | 53532 |
| 2024-01-09 | 12.72 | $12.52 | 52000 |
| 2024-01-08 | 12.72 | $12.59 | 57406 |
| 2024-01-05 | 12.70 | $12.83 | 58220 |
| 2024-01-04 | 12.60 | $12.60 | 67900 |
| 2024-01-03 | 12.54 | $12.26 | 42028 |
| 2024-01-02 | 12.57 | $12.44 | 39103 |
| 2023-12-29 | 12.54 | $12.42 | 16138 |
| 2023-12-28 | 12.51 | $12.44 | 37200 |
| 2023-12-27 | 12.47 | $12.53 | 39800 |
| 2023-12-26 | 12.37 | $12.38 | 47400 |
| 2023-12-22 | 12.30 | $12.28 | 57600 |
| 2023-12-21 | 12.24 | $12.19 | 59222 |
| 2023-12-20 | 12.19 | $12.05 | 50834 |
| 2023-12-19 | 12.16 | $12.29 | 36605 |
| 2023-12-18 | 12.05 | $12.21 | 35200 |
| 2023-12-15 | 11.94 | $12.09 | 64400 |
| 2023-12-14 | 11.84 | $12.08 | 50534 |
| 2023-12-13 | 11.71 | $11.84 | 51000 |
| 2023-12-12 | 11.62 | $11.68 | 44500 |
| 2023-12-11 | 11.57 | $11.61 | 61200 |
| 2023-12-08 | 11.52 | $11.58 | 58246 |
| 2023-12-07 | 11.48 | $11.49 | 228700 |
| 2023-12-06 | 11.44 | $11.29 | 70400 |
| 2023-12-05 | 11.46 | $11.42 | 58100 |
| 2023-12-04 | 11.44 | $11.33 | 65900 |
| 2023-12-01 | 11.45 | $11.47 | 74800 |
| 2023-11-30 | 11.41 | $11.28 | 164924 |
| 2023-11-29 | 11.41 | $11.25 | 62814 |
| 2023-11-28 | 11.43 | $11.36 | 45900 |
| 2023-11-27 | 11.40 | $11.29 | 64320 |
| 2023-11-24 | 11.40 | $11.47 | 31848 |
| 2023-11-22 | 11.33 | $11.23 | 61645 |
| 2023-11-21 | 11.32 | $11.31 | 141512 |
| 2023-11-20 | 11.28 | $11.41 | 31700 |
| 2023-11-17 | 11.20 | $11.45 | 43200 |
| 2023-11-16 | 11.08 | $11.19 | 60631 |
| 2023-11-15 | 11.02 | $11.31 | 62127 |
| 2023-11-14 | 10.91 | $11.23 | 87548 |
| 2023-11-13 | 10.80 | $10.97 | 95100 |
| 2023-11-10 | 10.74 | $10.88 | 52218 |
| 2023-11-09 | 10.71 | $10.82 | 70100 |
| 2023-11-08 | 10.68 | $10.83 | 67700 |
| 2023-11-07 | 10.65 | $10.70 | 89436 |
| 2023-11-06 | 10.65 | $10.84 | 89036 |
| 2023-11-03 | 10.62 | $10.87 | 85000 |
| 2023-11-02 | 10.56 | $10.69 | 59918 |
| 2023-11-01 | 10.56 | $10.54 | 92100 |
| 2023-10-31 | 10.60 | $10.55 | 217431 |
| 2023-10-30 | 10.65 | $10.61 | 113649 |
| 2023-10-27 | 10.69 | $10.53 | 88043 |
| 2023-10-26 | 10.78 | $10.59 | 74822 |
| 2023-10-25 | 10.86 | $10.60 | 60903 |
| 2023-10-24 | 10.96 | $10.73 | 127445 |
| 2023-10-23 | 11.03 | $10.83 | 76227 |
| 2023-10-20 | 11.10 | $10.88 | 71536 |
| 2023-10-19 | 11.16 | $10.98 | 48519 |
| 2023-10-18 | 11.20 | $11.14 | 38800 |
| 2023-10-17 | 11.21 | $11.18 | 54007 |
| 2023-10-16 | 11.19 | $11.22 | 56743 |
| 2023-10-13 | 11.16 | $11.12 | 42845 |
| 2023-10-12 | 11.16 | $11.29 | 42009 |
| 2023-10-11 | 11.09 | $11.38 | 34800 |
| 2023-10-10 | 10.99 | $11.23 | 64900 |
| 2023-10-09 | 10.91 | $10.94 | 42633 |
| 2023-10-06 | 10.90 | $11.09 | 87500 |
| 2023-10-05 | 10.85 | $10.84 | 78700 |
| 2023-10-04 | 10.86 | $10.76 | 102207 |
| 2023-10-03 | 10.90 | $10.66 | 65100 |
| 2023-10-02 | 10.98 | $10.95 | 58700 |
| 2023-09-29 | 10.99 | $11.06 | 56347 |
| 2023-09-28 | 10.97 | $11.05 | 62700 |
| 2023-09-27 | 10.94 | $10.88 | 79244 |
| 2023-09-26 | 10.97 | $10.86 | 95800 |
| 2023-09-25 | 11.00 | $11.02 | 69828 |
| 2023-09-22 | 10.99 | $11.11 | 92346 |
| 2023-09-21 | 10.96 | $11.03 | 46400 |
| 2023-09-20 | 10.94 | $11.11 | 99901 |
| 2023-09-19 | 10.89 | $10.94 | 73700 |
| 2023-09-18 | 10.88 | $10.89 | 116247 |
| 2023-09-15 | 10.89 | $11.06 | 66500 |
| 2023-09-14 | 10.85 | $10.93 | 80046 |
| 2023-09-13 | 10.84 | $10.83 | 28000 |
| 2023-09-12 | 10.86 | $10.89 | 66717 |
| 2023-09-11 | 10.87 | $10.95 | 86211 |
| 2023-09-08 | 10.86 | $10.83 | 46442 |
| 2023-09-07 | 10.89 | $10.86 | 59137 |
| 2023-09-06 | 10.92 | $10.99 | 85800 |
| 2023-09-05 | 10.92 | $10.97 | 71500 |
| 2023-09-01 | 10.93 | $10.94 | 35300 |
| 2023-08-31 | 10.94 | $10.99 | 51226 |
| 2023-08-30 | 10.95 | $11.16 | 33900 |
| 2023-08-29 | 10.91 | $11.18 | 67300 |
| 2023-08-28 | 10.85 | $11.00 | 81815 |
| 2023-08-25 | 10.83 | $10.79 | 48907 |
| 2023-08-24 | 10.89 | $10.74 | 85928 |
| 2023-08-23 | 10.97 | $10.94 | 194600 |
| 2023-08-22 | 11.01 | $11.00 | 248531 |
| 2023-08-21 | 11.04 | $11.05 | 90400 |
| 2023-08-18 | 11.06 | $10.98 | 75722 |
| 2023-08-17 | 11.11 | $11.04 | 207731 |
| 2023-08-16 | 11.15 | $11.01 | 76200 |
| 2023-08-15 | 11.21 | $11.07 | 90000 |
| 2023-08-14 | 11.27 | $11.15 | 55500 |
| 2023-08-11 | 11.31 | $11.32 | 48400 |
| 2023-08-10 | 11.31 | $11.39 | 161544 |
| 2023-08-09 | 11.29 | $11.29 | 66700 |
| 2023-08-08 | 11.29 | $11.16 | 106500 |
| 2023-08-07 | 11.33 | $11.33 | 38137 |
| 2023-08-04 | 11.33 | $11.18 | 43731 |
| 2023-08-03 | 11.37 | $11.14 | 82500 |
| 2023-08-02 | 11.43 | $11.09 | 82105 |
| 2023-08-01 | 11.52 | $11.30 | 62100 |
| 2023-07-31 | 11.57 | $11.41 | 71044 |
| 2023-07-28 | 11.58 | $11.29 | 56300 |
| 2023-07-27 | 11.63 | $11.27 | 48200 |
| 2023-07-26 | 11.69 | $11.45 | 67100 |
| 2023-07-25 | 11.71 | $11.58 | 58246 |
| 2023-07-24 | 11.68 | $11.55 | 53216 |
| 2023-07-21 | 11.65 | $11.59 | 39043 |
| 2023-07-20 | 11.60 | $11.51 | 40417 |
| 2023-07-19 | 11.55 | $11.51 | 41907 |
| 2023-07-18 | 11.49 | $11.57 | 60300 |
| 2023-07-17 | 11.39 | $11.67 | 48900 |
| 2023-07-14 | 11.24 | $11.40 | 62900 |
| 2023-07-13 | 11.13 | $11.47 | 43100 |
| 2023-07-12 | 10.97 | $11.09 | 62435 |
| 2023-07-11 | 10.90 | $10.91 | 92711 |
| 2023-07-10 | 10.86 | $10.76 | 151300 |
| 2023-07-07 | 10.86 | $10.79 | 147014 |
| 2023-07-06 | 10.86 | $10.67 | 64735 |
| 2023-07-05 | 10.88 | $10.84 | 288036 |
| 2023-07-03 | 10.86 | $11.05 | 61200 |
| 2023-06-30 | 10.76 | $10.89 | 144300 |
| 2023-06-29 | 10.68 | $10.70 | 47400 |
| 2023-06-28 | 10.65 | $10.58 | 61137 |
| 2023-06-27 | 10.65 | $10.63 | 181000 |
| 2023-06-26 | 10.64 | $10.52 | 124500 |
| 2023-06-23 | 10.65 | $10.39 | 95500 |
| 2023-06-22 | 10.71 | $10.50 | 97900 |
| 2023-06-21 | 10.74 | $10.85 | 78216 |
| 2023-06-20 | 10.66 | $10.70 | 94500 |
| 2023-06-16 | 10.62 | $10.83 | 68829 |
| 2023-06-15 | 10.52 | $10.67 | 73900 |
| 2023-06-14 | 10.45 | $10.48 | 54500 |
| 2023-06-13 | 10.42 | $10.65 | 143416 |
| 2023-06-12 | 10.34 | $10.53 | 108500 |
| 2023-06-09 | 10.28 | $10.47 | 594600 |
| 2023-06-08 | 10.22 | $10.54 | 844700 |
| 2023-06-07 | 10.13 | $10.29 | 1.3M |
| 2023-06-06 | 10.10 | $10.33 | 157600 |
| 2023-06-05 | 10.05 | $10.24 | 147642 |
| 2023-06-02 | 10.03 | $10.31 | 89523 |
| 2023-06-01 | 9.98 | $10.12 | 441234 |
| 2023-05-31 | 9.99 | $9.87 | 179143 |
| 2023-05-30 | 10.08 | $9.94 | 117600 |
| 2023-05-26 | 10.17 | $10.23 | 108123 |
| 2023-05-25 | 10.20 | $10.13 | 135613 |
| 2023-05-24 | 10.26 | $10.21 | 76700 |
| 2023-05-23 | 10.32 | $10.34 | 112518 |
| 2023-05-22 | 10.35 | $10.42 | 147000 |
| 2023-05-19 | 10.37 | $10.44 | 63724 |
| 2023-05-18 | 10.39 | $10.44 | 78319 |
| 2023-05-17 | 10.42 | $10.55 | 59047 |
| 2023-05-16 | 10.42 | $10.42 | 108900 |
| 2023-05-15 | 10.46 | $10.52 | 117503 |
| 2023-05-12 | 10.49 | $10.32 | 61927 |
| 2023-05-11 | 10.59 | $10.42 | 72000 |
| 2023-05-10 | 10.68 | $10.40 | 85700 |
| 2023-05-09 | 10.80 | $10.55 | 69805 |
| 2023-05-08 | 10.90 | $10.81 | 69436 |
| 2023-05-05 | 10.95 | $10.82 | 94400 |
| 2023-05-04 | 11.00 | $10.67 | 62200 |
| 2023-05-03 | 11.11 | $10.73 | 59841 |
| 2023-05-02 | 11.23 | $10.89 | 111542 |
| 2023-05-01 | 11.32 | $11.05 | 100800 |
| 2023-04-28 | 11.38 | $11.16 | 41000 |
| 2023-04-27 | 11.42 | $11.28 | 77700 |
| 2023-04-26 | 11.42 | $11.31 | 39200 |
| 2023-04-25 | 11.42 | $11.25 | 71500 |
| 2023-04-24 | 11.42 | $11.57 | 96908 |
| 2023-04-21 | 11.33 | $11.44 | 37345 |
| 2023-04-20 | 11.26 | $11.46 | 43713 |
| 2023-04-19 | 11.16 | $11.44 | 38648 |
| 2023-04-18 | 11.05 | $11.39 | 51642 |
| 2023-04-17 | 10.93 | $11.18 | 55612 |
| 2023-04-14 | 10.85 | $11.42 | 103700 |
| 2023-04-13 | 10.68 | $11.16 | 82540 |
| 2023-04-12 | 10.55 | $10.98 | 80127 |
| 2023-04-11 | 10.46 | $10.94 | 116015 |
| 2023-04-10 | 10.37 | $10.78 | 86909 |
| 2023-04-06 | 10.32 | $10.82 | 106745 |
| 2023-04-05 | 10.25 | $10.56 | 66000 |
| 2023-04-04 | 10.25 | $10.63 | 90915 |
| 2023-04-03 | 10.24 | $10.67 | 92900 |
| 2023-03-31 | 10.22 | $10.67 | 52400 |
| 2023-03-30 | 10.21 | $10.74 | 82106 |
| 2023-03-29 | 10.18 | $10.43 | 115700 |
| 2023-03-28 | 10.26 | $10.12 | 126515 |
| 2023-03-27 | 10.46 | $10.19 | 178514 |
| 2023-03-24 | 10.69 | $10.11 | 746500 |
| 2023-03-23 | 11.01 | $11.04 | 44244 |
| 2023-03-22 | 11.12 | $11.33 | 145200 |
| 2023-03-21 | 11.16 | $11.38 | 498237 |
| 2023-03-20 | 11.19 | $11.05 | 256047 |
| 2023-03-17 | 11.35 | $10.80 | 116600 |
| 2023-03-16 | 11.63 | $11.18 | 154900 |
| 2023-03-15 | 11.86 | $11.17 | 159105 |
| 2023-03-14 | 12.14 | $11.88 | 89341 |
| 2023-03-13 | 12.26 | $11.60 | 116849 |
| 2023-03-10 | 12.49 | $11.90 | 124100 |
| 2023-03-09 | 12.68 | $12.38 | 62517 |
| 2023-03-08 | 12.75 | $12.54 | 60836 |
| 2023-03-07 | 12.79 | $12.49 | 57140 |
| 2023-03-06 | 12.84 | $12.85 | 64100 |
| 2023-03-03 | 12.79 | $12.76 | 41200 |
| 2023-03-02 | 12.76 | $12.56 | 69222 |
| 2023-03-01 | 12.77 | $12.71 | 80016 |
| 2023-02-28 | 12.74 | $12.72 | 114713 |
| 2023-02-27 | 12.69 | $12.90 | 52324 |
| 2023-02-24 | 12.56 | $12.54 | 116502 |
| 2023-02-23 | 12.52 | $12.70 | 71610 |
| 2023-02-22 | 12.42 | $12.40 | 35823 |
| 2023-02-21 | 12.38 | $12.56 | 76934 |
| 2023-02-17 | 12.29 | $12.36 | 34332 |
| 2023-02-16 | 12.23 | $12.38 | 110445 |
| 2023-02-15 | 12.14 | $12.20 | 31137 |
| 2023-02-14 | 12.10 | $12.20 | 44400 |
| 2023-02-13 | 12.04 | $12.14 | 78300 |
| 2023-02-10 | 11.98 | $11.82 | 34600 |
| 2023-02-09 | 12.01 | $11.99 | 65800 |
| 2023-02-08 | 11.99 | $11.89 | 53730 |
| 2023-02-07 | 12.00 | $11.92 | 103100 |
| 2023-02-06 | 11.99 | $11.79 | 64724 |
| 2023-02-03 | 12.02 | $11.93 | 59307 |
| 2023-02-02 | 12.00 | $12.07 | 52500 |
| 2023-02-01 | 11.94 | $12.06 | 64800 |
| 2023-01-31 | 11.86 | $11.73 | 47419 |
| 2023-01-30 | 11.86 | $11.77 | 61800 |
| 2023-01-27 | 11.85 | $11.77 | 37900 |
| 2023-01-26 | 11.83 | $11.73 | 54218 |
| 2023-01-25 | 11.81 | $11.78 | 56900 |
| 2023-01-24 | 11.77 | $11.72 | 58337 |
| 2023-01-23 | 11.74 | $11.66 | 47640 |
| 2023-01-20 | 11.71 | $11.65 | 47147 |
| 2023-01-19 | 11.67 | $11.49 | 46629 |
| 2023-01-18 | 11.67 | $11.48 | 59600 |
| 2023-01-17 | 11.67 | $11.49 | 80800 |
| 2023-01-13 | 11.66 | $11.57 | 53422 |
| 2023-01-12 | 11.62 | $11.69 | 132800 |
| 2023-01-11 | 11.52 | $11.64 | 31800 |
| 2023-01-10 | 11.42 | $11.58 | 56000 |
| 2023-01-09 | 11.30 | $11.54 | 62449 |
| 2023-01-06 | 11.17 | $11.51 | 60500 |
| 2023-01-05 | 11.01 | $11.26 | 35521 |
| 2023-01-04 | 10.90 | $11.12 | 195742 |
| 2023-01-03 | 10.80 | $10.82 | 109010 |
| 2022-12-30 | 10.78 | $10.81 | 45314 |
| 2022-12-29 | 10.75 | $10.86 | 84600 |
| 2022-12-28 | 10.69 | $10.68 | 111100 |
| 2022-12-27 | 10.68 | $10.79 | 62834 |
| 2022-12-23 | 10.63 | $10.67 | 101000 |
| 2022-12-22 | 10.60 | $10.74 | 196140 |
| 2022-12-21 | 10.54 | $10.62 | 101404 |
| 2022-12-20 | 10.51 | $10.53 | 84200 |
| 2022-12-19 | 10.50 | $10.35 | 73725 |
| 2022-12-16 | 10.54 | $10.35 | 70900 |
| 2022-12-15 | 10.58 | $10.39 | 109800 |
| 2022-12-14 | 10.63 | $10.70 | 49421 |
| 2022-12-13 | 10.58 | $10.59 | 81400 |
| 2022-12-12 | 10.55 | $10.35 | 59900 |
| 2022-12-09 | 10.59 | $10.49 | 48600 |
| 2022-12-08 | 10.59 | $10.40 | 83200 |
| 2022-12-07 | 10.62 | $10.34 | 41800 |
| 2022-12-06 | 10.66 | $10.48 | 46600 |
| 2022-12-05 | 10.67 | $10.52 | 57702 |
| 2022-12-02 | 10.66 | $10.58 | 192000 |
| 2022-12-01 | 10.63 | $10.66 | 60700 |
| 2022-11-30 | 10.56 | $10.56 | 58000 |
| 2022-11-29 | 10.50 | $10.40 | 63241 |
| 2022-11-28 | 10.48 | $10.28 | 78038 |
| 2022-11-25 | 10.48 | $10.51 | 39447 |
| 2022-11-23 | 10.40 | $10.54 | 62300 |
| 2022-11-22 | 10.30 | $10.14 | 99100 |
| 2022-11-21 | 10.29 | $10.10 | 208900 |
| 2022-11-18 | 10.29 | $10.18 | 64700 |
| 2022-11-17 | 10.26 | $10.14 | 137816 |
| 2022-11-16 | 10.23 | $10.29 | 99900 |
| 2022-11-15 | 10.14 | $10.09 | 171400 |
| 2022-11-14 | 10.09 | $10.02 | 82700 |
| 2022-11-11 | 10.04 | $10.20 | 163327 |
| 2022-11-10 | 9.92 | $9.98 | 113600 |
| 2022-11-09 | 9.84 | $9.71 | 111209 |
| 2022-11-08 | 9.83 | $9.92 | 103846 |
| 2022-11-07 | 9.74 | $9.76 | 157500 |
| 2022-11-04 | 9.69 | $9.62 | 74000 |
| 2022-11-03 | 9.65 | $9.41 | 104600 |
| 2022-11-02 | 9.68 | $9.46 | 92200 |
| 2022-11-01 | 9.69 | $9.46 | 155000 |
| 2022-10-31 | 9.70 | $9.52 | 79705 |
| 2022-10-28 | 9.68 | $9.78 | 63945 |
| 2022-10-27 | 9.58 | $9.61 | 133300 |
| 2022-10-26 | 9.51 | $9.72 | 36300 |
| 2022-10-25 | 9.38 | $9.79 | 86200 |
| 2022-10-24 | 9.19 | $9.50 | 106107 |
| 2022-10-21 | 9.06 | $9.46 | 85700 |
| 2022-10-20 | 8.91 | $9.24 | 98600 |
| 2022-10-19 | 8.79 | $9.17 | 146100 |
| 2022-10-18 | 8.68 | $9.12 | 247000 |
| 2022-10-17 | 8.55 | $8.90 | 247624 |
| 2022-10-14 | 8.47 | $8.64 | 240200 |
| 2022-10-13 | 8.46 | $8.71 | 397400 |
| 2022-10-12 | 8.43 | $8.51 | 181834 |
| 2022-10-11 | 8.46 | $8.45 | 392200 |
| 2022-10-10 | 8.52 | $8.51 | 260345 |
| 2022-10-07 | 8.58 | $8.56 | 157731 |
| 2022-10-06 | 8.64 | $8.66 | 171800 |
| 2022-10-05 | 8.68 | $8.84 | 157300 |
| 2022-10-04 | 8.68 | $9.09 | 480132 |
| 2022-10-03 | 8.60 | $8.69 | 182346 |
| 2022-09-30 | 8.64 | $8.55 | 273300 |
| 2022-09-29 | 8.74 | $8.47 | 359000 |
| 2022-09-28 | 8.88 | $8.71 | 285600 |
| 2022-09-27 | 8.99 | $8.75 | 386400 |
| 2022-09-26 | 9.11 | $8.77 | 273635 |
| 2022-09-23 | 9.26 | $9.06 | 122436 |
| 2022-09-22 | 9.34 | $9.45 | 145626 |
| 2022-09-21 | 9.32 | $9.22 | 95500 |
| 2022-09-20 | 9.37 | $9.32 | 154317 |
| 2022-09-19 | 9.40 | $9.20 | 188203 |
| 2022-09-16 | 9.48 | $9.32 | 117900 |
| 2022-09-15 | 9.53 | $9.62 | 105200 |
| 2022-09-14 | 9.50 | $9.62 | 56700 |
| 2022-09-13 | 9.47 | $9.55 | 100749 |
| 2022-09-12 | 9.45 | $9.95 | 315800 |
| 2022-09-09 | 9.30 | $9.70 | 978100 |
| 2022-09-08 | 9.20 | $9.36 | 767900 |
| 2022-09-07 | 9.19 | $9.35 | 507001 |
| 2022-09-06 | 9.18 | $9.24 | 655835 |
| 2022-09-02 | 9.21 | $9.10 | 416000 |
| 2022-09-01 | 9.29 | $9.10 | 185100 |
| 2022-08-31 | 9.39 | $9.38 | 175100 |
| 2022-08-30 | 9.42 | $9.27 | 189400 |
| 2022-08-29 | 9.50 | $9.32 | 147838 |
| 2022-08-26 | 9.59 | $9.41 | 74822 |
| 2022-08-25 | 9.66 | $9.57 | 106747 |
| 2022-08-24 | 9.70 | $9.49 | 109925 |
| 2022-08-23 | 9.77 | $9.41 | 139200 |
| 2022-08-22 | 9.89 | $9.33 | 154313 |
| 2022-08-19 | 10.05 | $9.66 | 68600 |
| 2022-08-18 | 10.14 | $9.78 | 93000 |
| 2022-08-17 | 10.21 | $10.02 | 38100 |
| 2022-08-16 | 10.22 | $10.11 | 179621 |
| 2022-08-15 | 10.19 | $9.94 | 109000 |
| 2022-08-12 | 10.20 | $10.13 | 76340 |
| 2022-08-11 | 10.16 | $10.06 | 103800 |
| 2022-08-10 | 10.12 | $10.07 | 74500 |
| 2022-08-09 | 10.07 | $9.97 | 596038 |
| 2022-08-08 | 10.03 | $9.92 | 237031 |
| 2022-08-05 | 9.99 | $9.98 | 260100 |
| 2022-08-04 | 9.92 | $9.90 | 37500 |
| 2022-08-03 | 9.86 | $9.75 | 90937 |
| 2022-08-02 | 9.83 | $9.70 | 168400 |
| 2022-08-01 | 9.80 | $9.84 | 162800 |
| 2022-07-29 | 9.72 | $9.85 | 72917 |
| 2022-07-28 | 9.61 | $9.78 | 166206 |
| 2022-07-27 | 9.50 | $9.72 | 130700 |
| 2022-07-26 | 9.38 | $9.47 | 166625 |
| 2022-07-25 | 9.31 | $9.53 | 244400 |
| 2022-07-22 | 9.21 | $9.35 | 100600 |
| 2022-07-21 | 9.13 | $9.66 | 113346 |
| 2022-07-20 | 8.95 | $9.35 | 105700 |
| 2022-07-19 | 8.82 | $9.54 | 478440 |
| 2022-07-18 | 8.61 | $9.09 | 285900 |
| 2022-07-15 | 8.50 | $8.53 | 111100 |
| 2022-07-14 | 8.54 | $8.59 | 216200 |
| 2022-07-13 | 8.58 | $8.72 | 203107 |
| 2022-07-12 | 8.60 | $8.85 | 304300 |
| 2022-07-11 | 8.58 | $8.66 | 250624 |
| 2022-07-08 | 8.62 | $8.98 | 99800 |
| 2022-07-07 | 8.57 | $8.68 | 495314 |
| 2022-07-06 | 8.61 | $8.53 | 560712 |
| 2022-07-05 | 8.72 | $8.47 | 302900 |
| 2022-07-01 | 8.88 | $8.85 | 178505 |
| 2022-06-30 | 8.95 | $8.76 | 114207 |
| 2022-06-29 | 9.08 | $8.93 | 211647 |
| 2022-06-28 | 9.18 | $9.13 | 403400 |
| 2022-06-27 | 9.25 | $9.23 | 315327 |
| 2022-06-24 | 9.30 | $9.41 | 165519 |
| 2022-06-23 | 9.31 | $9.18 | 194300 |
| 2022-06-22 | 9.40 | $9.50 | 251318 |
| 2022-06-21 | 9.41 | $9.53 | 240400 |
| 2022-06-17 | 9.42 | $9.22 | 241819 |
| 2022-06-16 | 9.53 | $9.19 | 246300 |
| 2022-06-15 | 9.68 | $9.62 | 435346 |
| 2022-06-14 | 9.72 | $9.57 | 302841 |
| 2022-06-13 | 9.79 | $9.31 | 151800 |
| 2022-06-10 | 9.97 | $9.63 | 158500 |
| 2022-06-09 | 10.08 | $9.86 | 86203 |
| 2022-06-08 | 10.13 | $9.94 | 4.2M |
| 2022-06-07 | 10.18 | $10.06 | 2.0M |
| 2022-06-06 | 10.20 | $10.02 | 746014 |
| 2022-06-03 | 10.23 | $9.94 | 1.5M |
| 2022-06-02 | 10.30 | $10.14 | 1.3M |
| 2022-06-01 | 10.31 | $10.09 | 449931 |
| 2022-05-31 | 10.34 | $10.20 | 190240 |
| 2022-05-27 | 10.34 | $10.59 | 164200 |
| 2022-05-26 | 10.21 | $10.56 | 151626 |
| 2022-05-25 | 10.06 | $10.42 | 244100 |
| 2022-05-24 | 9.93 | $10.32 | 216000 |
| 2022-05-23 | 9.79 | $10.17 | 388248 |
| 2022-05-20 | 9.68 | $9.85 | 139116 |
| 2022-05-19 | 9.64 | $9.92 | 170600 |
| 2022-05-18 | 9.58 | $9.65 | 111848 |
| 2022-05-17 | 9.59 | $9.89 | 195801 |
| 2022-05-16 | 9.53 | $9.81 | 258500 |
| 2022-05-13 | 9.48 | $9.78 | 169600 |
| 2022-05-12 | 9.44 | $9.52 | 194003 |
| 2022-05-11 | 9.48 | $9.38 | 177600 |
| 2022-05-10 | 9.58 | $9.23 | 368330 |
| 2022-05-09 | 9.75 | $9.25 | 208700 |
| 2022-05-06 | 9.96 | $9.72 | 227400 |
| 2022-05-05 | 10.06 | $9.95 | 281500 |
| 2022-05-04 | 10.11 | $10.31 | 214900 |
| 2022-05-03 | 10.07 | $10.10 | 504500 |
| 2022-05-02 | 10.08 | $9.89 | 440100 |
| 2022-04-29 | 10.17 | $10.10 | 181848 |
| 2022-04-28 | 10.21 | $9.85 | 298613 |
| 2022-04-27 | 10.34 | $10.40 | 223400 |
| 2022-04-26 | 10.33 | $10.13 | 343605 |
| 2022-04-25 | 10.40 | $10.35 | 147302 |
| 2022-04-22 | 10.41 | $10.50 | 71136 |
| 2022-04-21 | 10.39 | $10.61 | 133533 |
| 2022-04-20 | 10.32 | $10.45 | 86700 |
| 2022-04-19 | 10.29 | $10.46 | 277100 |
| 2022-04-18 | 10.25 | $10.24 | 149144 |
| 2022-04-14 | 10.28 | $10.25 | 130100 |
| 2022-04-13 | 10.31 | $10.28 | 176700 |
| 2022-04-12 | 10.34 | $10.19 | 146403 |
| 2022-04-11 | 10.41 | $10.40 | 140049 |
| 2022-04-08 | 10.43 | $10.43 | 197236 |
| 2022-04-07 | 10.44 | $10.31 | 187500 |
| 2022-04-06 | 10.50 | $10.33 | 156814 |
| 2022-04-05 | 10.56 | $10.47 | 226000 |
| 2022-04-04 | 10.60 | $10.51 | 174200 |
| 2022-04-01 | 10.63 | $10.62 | 173943 |
| 2022-03-31 | 10.64 | $10.28 | 124939 |
| 2022-03-30 | 10.76 | $10.71 | 79406 |
| 2022-03-29 | 10.76 | $10.78 | 246311 |
| 2022-03-28 | 10.75 | $10.36 | 140200 |
| 2022-03-25 | 10.87 | $10.42 | 134000 |
| 2022-03-24 | 10.99 | $10.90 | 99705 |
| 2022-03-23 | 10.99 | $10.98 | 73400 |
| 2022-03-22 | 10.96 | $11.42 | 200000 |
| 2022-03-21 | 10.79 | $11.19 | 114130 |
| 2022-03-18 | 10.65 | $11.27 | 93948 |
| 2022-03-17 | 10.46 | $11.14 | 83600 |
| 2022-03-16 | 10.27 | $11.27 | 72915 |
| 2022-03-15 | 10.00 | $10.91 | 463211 |
| 2022-03-14 | 9.79 | $10.65 | 206200 |
| 2022-03-11 | 9.64 | $10.24 | 108900 |
| 2022-03-10 | 9.59 | $10.01 | 424300 |
| 2022-03-09 | 9.61 | $10.16 | 276146 |
| 2022-03-08 | 9.60 | $9.35 | 741829 |
| 2022-03-07 | 9.85 | $9.09 | 326745 |
| 2022-03-04 | 10.26 | $9.39 | 318710 |
| 2022-03-03 | 10.67 | $10.35 | 288300 |
| 2022-03-02 | 10.88 | $10.60 | 257435 |
| 2022-03-01 | 11.06 | $10.66 | 257500 |
| 2022-02-28 | 11.26 | $10.97 | 362600 |
| 2022-02-25 | 11.41 | $11.38 | 137218 |
| 2022-02-24 | 11.47 | $11.15 | 146409 |
| 2022-02-23 | 11.62 | $11.50 | 136400 |
| 2022-02-22 | 11.69 | $11.60 | 100637 |
| 2022-02-18 | 11.75 | $11.67 | 84200 |
| 2022-02-17 | 11.81 | $11.58 | 196500 |
| 2022-02-16 | 11.90 | $11.84 | 80810 |
| 2022-02-15 | 11.93 | $11.75 | 136000 |
| 2022-02-14 | 12.00 | $11.73 | 95500 |
| 2022-02-11 | 12.10 | $11.84 | 78406 |
| 2022-02-10 | 12.18 | $12.05 | 45700 |
| 2022-02-09 | 12.21 | $12.40 | 98713 |
| 2022-02-08 | 12.13 | $12.60 | 65200 |
| 2022-02-07 | 11.97 | $12.05 | 62700 |
| 2022-02-04 | 11.96 | $12.10 | 136800 |
| 2022-02-03 | 11.92 | $12.04 | 84500 |
| 2022-02-02 | 11.90 | $12.22 | 56740 |
| 2022-02-01 | 11.82 | $12.26 | 119700 |
| 2022-01-31 | 11.70 | $11.91 | 134129 |
| 2022-01-28 | 11.68 | $11.77 | 97823 |
| 2022-01-27 | 11.70 | $11.61 | 128411 |
| 2022-01-26 | 11.78 | $11.65 | 152100 |
| 2022-01-25 | 11.87 | $11.56 | 148400 |
| 2022-01-24 | 12.00 | $11.34 | 225800 |
| 2022-01-21 | 12.24 | $11.55 | 279733 |
| 2022-01-20 | 12.46 | $11.84 | 141848 |
| 2022-01-19 | 12.63 | $12.00 | 68700 |
| 2022-01-18 | 12.79 | $12.21 | 78100 |
| 2022-01-14 | 12.91 | $12.87 | 75437 |
| 2022-01-13 | 12.85 | $13.11 | 79200 |
| 2022-01-12 | 12.69 | $12.96 | 75300 |
| 2022-01-11 | 12.55 | $12.57 | 112316 |
| 2022-01-10 | 12.48 | $12.39 | 96500 |
| 2022-01-07 | 12.46 | $12.54 | 50424 |
| 2022-01-06 | 12.39 | $12.41 | 108500 |
| 2022-01-05 | 12.33 | $12.42 | 90600 |
| 2022-01-04 | 12.26 | $12.52 | 81500 |
| 2022-01-03 | 12.14 | $12.25 | 55700 |
| 2021-12-31 | 12.07 | $12.22 | 38100 |
| 2021-12-30 | 12.00 | $12.15 | 64319 |
| 2021-12-29 | 11.93 | $12.26 | 69810 |
| 2021-12-28 | 11.82 | $12.19 | 34818 |
| 2021-12-27 | 11.70 | $12.11 | 66345 |
| 2021-12-23 | 11.59 | $11.84 | 129416 |
| 2021-12-22 | 11.53 | $11.68 | 120100 |
| 2021-12-21 | 11.52 | $11.58 | 129408 |
| 2021-12-20 | 11.54 | $11.57 | 122400 |
| 2021-12-17 | 11.58 | $11.49 | 97800 |
| 2021-12-16 | 11.64 | $11.66 | 69200 |
| 2021-12-15 | 11.68 | $11.73 | 64800 |
| 2021-12-14 | 11.70 | $11.69 | 103203 |
| 2021-12-13 | 11.74 | $11.70 | 84926 |
| 2021-12-10 | 11.79 | $11.82 | 111600 |
| 2021-12-09 | 11.81 | $11.84 | 89746 |
| 2021-12-08 | 11.84 | $12.11 | 53741 |
| 2021-12-07 | 11.79 | $12.06 | 138200 |
| 2021-12-06 | 11.74 | $11.94 | 559300 |
| 2021-12-03 | 11.73 | $11.73 | 176400 |
| 2021-12-02 | 11.79 | $12.12 | 890800 |
| 2021-12-01 | 11.74 | $11.69 | 79427 |
| 2021-11-30 | 11.82 | $11.77 | 274400 |
| 2021-11-29 | 11.90 | $11.85 | 198200 |
| 2021-11-26 | 11.98 | $11.55 | 123203 |
| 2021-11-24 | 12.16 | $12.03 | 145217 |
| 2021-11-23 | 12.24 | $12.07 | 923806 |
| 2021-11-22 | 12.33 | $12.18 | 45600 |
| 2021-11-19 | 12.40 | $12.11 | 37600 |
| 2021-11-18 | 12.51 | $12.33 | 53700 |
| 2021-11-17 | 12.58 | $12.51 | 82400 |
| 2021-11-16 | 12.60 | $12.48 | 101540 |
| 2021-11-15 | 12.64 | $12.67 | 725822 |
| 2021-11-12 | 12.62 | $12.59 | 37511 |
| 2021-11-11 | 12.63 | $12.73 | 98341 |
| 2021-11-10 | 12.59 | $12.55 | 49000 |
| 2021-11-09 | 12.60 | $12.64 | 45600 |
| 2021-11-08 | 12.59 | $12.70 | 82647 |
| 2021-11-05 | 12.55 | $12.67 | 38600 |
| 2021-11-04 | 12.51 | $12.55 | 40800 |
| 2021-11-03 | 12.50 | $12.70 | 221300 |
| 2021-11-02 | 12.45 | $12.36 | 72729 |
| 2021-11-01 | 12.48 | $12.47 | 67500 |
| 2021-10-29 | 12.50 | $12.29 | 37500 |
| 2021-10-28 | 12.57 | $12.41 | 45147 |
| 2021-10-27 | 12.61 | $12.50 | 57936 |
| 2021-10-26 | 12.64 | $12.48 | 46117 |
| 2021-10-25 | 12.69 | $12.60 | 73514 |
| 2021-10-22 | 12.70 | $12.89 | 61200 |
| 2021-10-21 | 12.62 | $12.71 | 51500 |
| 2021-10-20 | 12.57 | $12.98 | 153800 |
| 2021-10-19 | 12.44 | $12.72 | 37943 |
| 2021-10-18 | 12.35 | $12.67 | 32446 |
| 2021-10-15 | 12.26 | $12.55 | 60542 |
| 2021-10-14 | 12.20 | $12.40 | 56708 |
| 2021-10-13 | 12.16 | $12.15 | 47016 |
| 2021-10-12 | 12.20 | $12.13 | 35100 |
| 2021-10-11 | 12.26 | $11.96 | 39143 |
| 2021-10-08 | 12.38 | $12.14 | 62900 |
| 2021-10-07 | 12.48 | $12.14 | 80400 |
| 2021-10-06 | 12.59 | $12.16 | 45400 |
| 2021-10-05 | 12.72 | $12.31 | 39000 |
| 2021-10-04 | 12.83 | $12.16 | 38900 |
| 2021-10-01 | 13.01 | $13.05 | 34825 |
| 2021-09-30 | 12.94 | $13.01 | 144200 |
| 2021-09-29 | 12.87 | $12.89 | 169909 |
| 2021-09-28 | 12.81 | $12.73 | 55900 |
| 2021-09-27 | 12.79 | $12.91 | 69300 |
| 2021-09-24 | 12.71 | $12.74 | 115500 |
| 2021-09-23 | 12.65 | $12.86 | 40500 |
| 2021-09-22 | 12.54 | $12.56 | 68100 |
| 2021-09-21 | 12.50 | $12.30 | 65200 |
| 2021-09-20 | 12.53 | $12.55 | 80400 |
| 2021-09-17 | 12.48 | $12.67 | 90900 |
| 2021-09-16 | 12.38 | $12.58 | 65922 |
| 2021-09-15 | 12.29 | $12.30 | 76821 |
| 2021-09-14 | 12.26 | $12.26 | 94022 |
| 2021-09-13 | 12.23 | $12.33 | 41400 |
| 2021-09-10 | 12.18 | $12.15 | 44243 |
| 2021-09-09 | 12.17 | $12.06 | 72600 |
| 2021-09-08 | 12.18 | $12.11 | 112200 |
| 2021-09-07 | 12.18 | $12.27 | 63409 |
| 2021-09-03 | 12.12 | $12.36 | 37427 |
| 2021-09-02 | 12.02 | $12.41 | 130800 |
| 2021-09-01 | 11.89 | $11.98 | 113142 |
| 2021-08-31 | 11.86 | $11.79 | 34100 |
| 2021-08-30 | 11.88 | $11.87 | 23600 |
| 2021-08-27 | 11.88 | $11.97 | 35500 |
| 2021-08-26 | 11.85 | $11.84 | 30543 |
| 2021-08-25 | 11.85 | $11.90 | 64433 |
| 2021-08-24 | 11.84 | $11.90 | 63900 |
| 2021-08-23 | 11.82 | $11.79 | 33841 |
| 2021-08-20 | 11.82 | $11.66 | 40809 |
| 2021-08-19 | 11.88 | $11.51 | 23200 |
| 2021-08-18 | 11.99 | $11.71 | 28000 |
| 2021-08-17 | 12.06 | $11.69 | 71629 |
| 2021-08-16 | 12.14 | $11.90 | 122000 |
| 2021-08-13 | 12.18 | $12.08 | 28442 |
| 2021-08-12 | 12.16 | $12.03 | 29141 |
| 2021-08-11 | 12.16 | $12.12 | 82945 |
| 2021-08-10 | 12.11 | $12.00 | 60300 |
| 2021-08-09 | 12.10 | $12.05 | 38500 |
| 2021-08-06 | 12.05 | $12.03 | 78500 |
| 2021-08-05 | 12.01 | $12.06 | 51930 |
| 2021-08-04 | 11.94 | $11.91 | 59719 |
| 2021-08-03 | 11.89 | $11.93 | 235429 |
| 2021-08-02 | 11.83 | $11.74 | 46300 |
| 2021-07-30 | 11.81 | $11.81 | 44900 |
| 2021-07-29 | 11.76 | $11.89 | 34600 |
| 2021-07-28 | 11.67 | $11.84 | 41600 |
| 2021-07-27 | 11.57 | $11.79 | 48000 |
| 2021-07-26 | 11.47 | $11.86 | 39600 |
| 2021-07-23 | 11.31 | $11.58 | 185600 |
| 2021-07-22 | 11.22 | $11.36 | 205527 |
| 2021-07-21 | 11.17 | $11.49 | 62032 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.46
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.66
Average
52.72
Maximum
75.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.46 | $19.36 | 68800 |
| 2026-07-16 | 54.99 | $19.32 | 115603 |
| 2026-07-15 | 55.55 | $19.36 | 197109 |
| 2026-07-14 | 54.34 | $19.25 | 597608 |
| 2026-07-13 | 51.12 | $18.97 | 571000 |
| 2026-07-10 | 54.37 | $19.22 | 1.5M |
| 2026-07-09 | 54.90 | $19.26 | 62600 |
| 2026-07-08 | 54.37 | $19.21 | 232839 |
| 2026-07-07 | 57.57 | $19.46 | 105800 |
| 2026-07-06 | 58.49 | $19.53 | 103800 |
| 2026-07-02 | 55.71 | $19.24 | 284000 |
| 2026-07-01 | 50.02 | $18.72 | 91328 |
| 2026-06-30 | 52.23 | $18.90 | 105900 |
| 2026-06-29 | 51.32 | $18.82 | 1.3M |
| 2026-06-26 | 47.15 | $18.47 | 4.4M |
| 2026-06-25 | 46.65 | $18.43 | 3.0M |
| 2026-06-24 | 47.18 | $18.48 | 3.9M |
| 2026-06-23 | 50.08 | $18.75 | 3.0M |
| 2026-06-22 | 55.87 | $19.23 | 3.1M |
| 2026-06-18 | 52.50 | $18.92 | 2.8M |
| 2026-06-17 | 53.00 | $18.96 | 2.5M |
| 2026-06-16 | 55.23 | $19.14 | 2.3M |
| 2026-06-15 | 55.23 | $19.14 | 2.1M |
| 2026-06-12 | 52.84 | $18.90 | 1.8M |
| 2026-06-11 | 52.13 | $18.83 | 3.1M |
| 2026-06-10 | 44.42 | $18.15 | 3.1M |
| 2026-06-09 | 47.75 | $18.46 | 1.7M |
| 2026-06-08 | 47.51 | $18.44 | 1.6M |
| 2026-06-05 | 47.72 | $18.46 | 877535 |
| 2026-06-04 | 51.49 | $18.81 | 252333 |
| 2026-06-03 | 48.86 | $18.57 | 93720 |
| 2026-06-02 | 52.95 | $18.93 | 89936 |
| 2026-06-01 | 54.39 | $19.05 | 86900 |
| 2026-05-29 | 55.59 | $19.15 | 322937 |
| 2026-05-28 | 56.42 | $19.22 | 358900 |
| 2026-05-27 | 56.77 | $19.25 | 159500 |
| 2026-05-26 | 58.00 | $19.36 | 214809 |
| 2026-05-22 | 55.32 | $19.04 | 178348 |
| 2026-05-21 | 55.95 | $19.10 | 238341 |
| 2026-05-20 | 54.63 | $18.94 | 257200 |
| 2026-05-19 | 48.49 | $18.27 | 203939 |
| 2026-05-18 | 50.22 | $18.45 | 197700 |
| 2026-05-15 | 45.25 | $17.97 | 214114 |
| 2026-05-14 | 46.83 | $18.14 | 184609 |
| 2026-05-13 | 47.75 | $18.24 | 188200 |
| 2026-05-12 | 48.67 | $18.34 | 236700 |
| 2026-05-11 | 48.01 | $18.27 | 187900 |
| 2026-05-08 | 50.21 | $18.52 | 277800 |
| 2026-05-07 | 47.94 | $18.27 | 252200 |
| 2026-05-06 | 52.78 | $18.80 | 282900 |
| 2026-05-05 | 49.97 | $18.49 | 212400 |
| 2026-05-04 | 48.18 | $18.30 | 276701 |
| 2026-05-01 | 53.55 | $18.86 | 201133 |
| 2026-04-30 | 53.02 | $18.80 | 254844 |
| 2026-04-29 | 49.43 | $18.41 | 191805 |
| 2026-04-28 | 50.95 | $18.57 | 373224 |
| 2026-04-27 | 51.32 | $18.61 | 348843 |
| 2026-04-24 | 50.37 | $18.50 | 264723 |
| 2026-04-23 | 48.37 | $18.27 | 305900 |
| 2026-04-22 | 51.92 | $18.68 | 253600 |
| 2026-04-21 | 51.25 | $18.60 | 159600 |
| 2026-04-20 | 53.26 | $18.83 | 276211 |
| 2026-04-17 | 53.78 | $18.89 | 238732 |
| 2026-04-16 | 52.38 | $18.70 | 318449 |
| 2026-04-15 | 56.03 | $19.13 | 244900 |
| 2026-04-14 | 57.00 | $19.24 | 190900 |
| 2026-04-13 | 54.78 | $18.91 | 180300 |
| 2026-04-10 | 52.29 | $18.56 | 155100 |
| 2026-04-09 | 50.67 | $18.34 | 309500 |
| 2026-04-08 | 52.04 | $18.52 | 448900 |
| 2026-04-07 | 45.23 | $17.65 | 260212 |
| 2026-04-06 | 45.87 | $17.74 | 336500 |
| 2026-04-02 | 45.22 | $17.66 | 497100 |
| 2026-04-01 | 45.61 | $17.72 | 267727 |
| 2026-03-31 | 42.18 | $17.29 | 446500 |
| 2026-03-30 | 35.95 | $16.59 | 340234 |
| 2026-03-27 | 33.72 | $16.36 | 229601 |
| 2026-03-26 | 34.11 | $16.44 | 760500 |
| 2026-03-25 | 44.04 | $18.07 | 243128 |
| 2026-03-24 | 41.35 | $17.80 | 276600 |
| 2026-03-23 | 45.84 | $18.38 | 259700 |
| 2026-03-20 | 39.61 | $17.80 | 213231 |
| 2026-03-19 | 43.46 | $18.27 | 237911 |
| 2026-03-18 | 41.98 | $18.14 | 266800 |
| 2026-03-17 | 44.72 | $18.46 | 472042 |
| 2026-03-16 | 43.52 | $18.35 | 363500 |
| 2026-03-13 | 38.17 | $17.89 | 300637 |
| 2026-03-12 | 40.05 | $18.13 | 226600 |
| 2026-03-11 | 44.47 | $18.64 | 172900 |
| 2026-03-10 | 42.33 | $18.46 | 244614 |
| 2026-03-09 | 42.77 | $18.51 | 422417 |
| 2026-03-06 | 40.33 | $18.30 | 225200 |
| 2026-03-05 | 41.53 | $18.45 | 211000 |
| 2026-03-04 | 43.93 | $18.74 | 371400 |
| 2026-03-03 | 39.08 | $18.32 | 464411 |
| 2026-03-02 | 44.68 | $18.96 | 214626 |
| 2026-02-27 | 49.40 | $19.41 | 257106 |
| 2026-02-26 | 53.08 | $19.72 | 313500 |
| 2026-02-25 | 54.06 | $19.80 | 198400 |
| 2026-02-24 | 53.03 | $19.70 | 370000 |
| 2026-02-23 | 53.95 | $19.78 | 542100 |
| 2026-02-20 | 55.09 | $19.88 | 250100 |
| 2026-02-19 | 51.69 | $19.53 | 265500 |
| 2026-02-18 | 54.14 | $19.75 | 715616 |
| 2026-02-17 | 53.47 | $19.68 | 249500 |
| 2026-02-13 | 49.82 | $19.31 | 602700 |
| 2026-02-12 | 53.26 | $19.63 | 711600 |
| 2026-02-11 | 58.01 | $20.03 | 451100 |
| 2026-02-10 | 57.29 | $19.95 | 1.0M |
| 2026-02-09 | 59.86 | $20.16 | 506800 |
| 2026-02-06 | 56.88 | $19.82 | 678912 |
| 2026-02-05 | 53.81 | $19.50 | 313900 |
| 2026-02-04 | 57.98 | $19.84 | 507711 |
| 2026-02-03 | 60.32 | $20.02 | 371500 |
| 2026-02-02 | 59.28 | $19.90 | 237300 |
| 2026-01-30 | 53.79 | $19.33 | 3.5M |
| 2026-01-29 | 55.41 | $19.46 | 4.8M |
| 2026-01-28 | 63.34 | $20.03 | 208600 |
| 2026-01-27 | 73.52 | $20.61 | 193300 |
| 2026-01-26 | 69.04 | $20.06 | 210233 |
| 2026-01-23 | 65.62 | $19.72 | 236600 |
| 2026-01-22 | 70.63 | $19.95 | 239545 |
| 2026-01-21 | 66.15 | $19.53 | 174810 |
| 2026-01-20 | 62.53 | $19.25 | 357600 |
| 2026-01-16 | 71.93 | $19.61 | 209819 |
| 2026-01-15 | 71.82 | $19.60 | 158906 |
| 2026-01-14 | 69.51 | $19.40 | 165416 |
| 2026-01-13 | 68.15 | $19.29 | 167400 |
| 2026-01-12 | 66.60 | $19.17 | 159700 |
| 2026-01-09 | 65.68 | $19.10 | 191800 |
| 2026-01-08 | 65.15 | $19.06 | 240600 |
| 2026-01-07 | 64.25 | $18.99 | 368900 |
| 2026-01-06 | 70.19 | $19.23 | 262939 |
| 2026-01-05 | 73.98 | $19.37 | 139625 |
| 2026-01-02 | 72.58 | $19.23 | 326400 |
| 2025-12-31 | 69.18 | $18.93 | 181836 |
| 2025-12-30 | 68.44 | $18.87 | 220042 |
| 2025-12-29 | 67.70 | $18.81 | 108500 |
| 2025-12-26 | 68.46 | $18.84 | 131200 |
| 2025-12-24 | 70.21 | $18.91 | 134400 |
| 2025-12-23 | 70.21 | $18.91 | 205113 |
| 2025-12-22 | 67.53 | $18.66 | 202207 |
| 2025-12-19 | 65.41 | $18.48 | 191827 |
| 2025-12-18 | 64.17 | $18.38 | 168700 |
| 2025-12-17 | 62.65 | $18.26 | 165600 |
| 2025-12-16 | 62.86 | $18.27 | 162943 |
| 2025-12-15 | 61.75 | $18.18 | 231000 |
| 2025-12-12 | 61.63 | $18.17 | 471949 |
| 2025-12-11 | 69.31 | $18.54 | 228200 |
| 2025-12-10 | 66.41 | $18.27 | 186833 |
| 2025-12-09 | 62.96 | $17.99 | 146300 |
| 2025-12-08 | 62.96 | $17.99 | 162605 |
| 2025-12-05 | 62.08 | $17.92 | 150700 |
| 2025-12-04 | 63.51 | $17.99 | 165700 |
| 2025-12-03 | 67.52 | $18.18 | 180000 |
| 2025-12-02 | 66.79 | $18.11 | 149329 |
| 2025-12-01 | 64.15 | $17.87 | 392244 |
| 2025-11-28 | 64.04 | $17.86 | 173135 |
| 2025-11-26 | 63.38 | $17.80 | 275023 |
| 2025-11-25 | 60.76 | $17.57 | 218527 |
| 2025-11-24 | 56.66 | $17.25 | 199100 |
| 2025-11-21 | 53.65 | $17.04 | 219041 |
| 2025-11-20 | 48.64 | $16.73 | 635900 |
| 2025-11-19 | 49.29 | $16.77 | 170100 |
| 2025-11-18 | 51.25 | $16.89 | 168637 |
| 2025-11-17 | 53.97 | $17.05 | 203100 |
| 2025-11-14 | 59.41 | $17.34 | 214400 |
| 2025-11-13 | 64.98 | $17.60 | 159615 |
| 2025-11-12 | 64.98 | $17.60 | 146700 |
| 2025-11-11 | 62.01 | $17.36 | 240200 |
| 2025-11-10 | 57.28 | $17.03 | 184200 |
| 2025-11-07 | 54.68 | $16.87 | 141646 |
| 2025-11-06 | 54.35 | $16.85 | 202702 |
| 2025-11-05 | 48.28 | $16.51 | 163700 |
| 2025-11-04 | 57.98 | $16.96 | 384600 |
| 2025-11-03 | 63.65 | $17.17 | 321700 |
| 2025-10-31 | 65.09 | $17.22 | 164900 |
| 2025-10-30 | 66.52 | $17.27 | 178400 |
| 2025-10-29 | 66.38 | $17.26 | 208848 |
| 2025-10-28 | 64.84 | $17.15 | 158201 |
| 2025-10-27 | 65.10 | $17.16 | 217200 |
| 2025-10-24 | 62.56 | $16.98 | 160222 |
| 2025-10-23 | 65.06 | $17.08 | 178800 |
| 2025-10-22 | 64.92 | $17.07 | 219400 |
| 2025-10-21 | 63.61 | $16.97 | 158500 |
| 2025-10-20 | 65.00 | $17.03 | 220516 |
| 2025-10-17 | 64.00 | $16.95 | 214149 |
| 2025-10-16 | 64.88 | $16.99 | 319000 |
| 2025-10-15 | 57.87 | $16.48 | 160200 |
| 2025-10-14 | 55.91 | $16.36 | 198237 |
| 2025-10-13 | 52.76 | $16.18 | 166600 |
| 2025-10-10 | 53.78 | $16.23 | 180900 |
| 2025-10-09 | 51.11 | $16.08 | 248400 |
| 2025-10-08 | 52.65 | $16.16 | 195745 |
| 2025-10-07 | 53.41 | $16.20 | 110343 |
| 2025-10-06 | 58.02 | $16.43 | 287300 |
| 2025-10-03 | 58.85 | $16.47 | 287900 |
| 2025-10-02 | 56.78 | $16.33 | 137319 |
| 2025-10-01 | 60.07 | $16.49 | 172222 |
| 2025-09-30 | 60.28 | $16.50 | 190300 |
| 2025-09-29 | 66.86 | $16.80 | 170534 |
| 2025-09-26 | 65.67 | $16.70 | 204247 |
| 2025-09-25 | 59.63 | $16.26 | 355400 |
| 2025-09-24 | 65.07 | $16.48 | 168300 |
| 2025-09-23 | 64.79 | $16.46 | 239300 |
| 2025-09-22 | 62.22 | $16.28 | 157100 |
| 2025-09-19 | 64.97 | $16.39 | 337800 |
| 2025-09-18 | 61.60 | $16.16 | 269049 |
| 2025-09-17 | 66.92 | $16.36 | 157100 |
| 2025-09-16 | 67.76 | $16.39 | 152339 |
| 2025-09-15 | 67.24 | $16.35 | 185900 |
| 2025-09-12 | 64.24 | $16.13 | 155300 |
| 2025-09-11 | 63.67 | $16.09 | 264907 |
| 2025-09-10 | 63.53 | $16.08 | 148331 |
| 2025-09-09 | 61.28 | $15.92 | 168500 |
| 2025-09-08 | 61.00 | $15.90 | 168542 |
| 2025-09-05 | 57.41 | $15.66 | 334723 |
| 2025-09-04 | 56.78 | $15.62 | 172600 |
| 2025-09-03 | 55.21 | $15.52 | 298439 |
| 2025-09-02 | 55.21 | $15.52 | 161823 |
| 2025-08-29 | 52.40 | $15.34 | 161041 |
| 2025-08-28 | 51.76 | $15.30 | 179021 |
| 2025-08-27 | 52.26 | $15.33 | 194000 |
| 2025-08-26 | 57.54 | $15.63 | 113600 |
| 2025-08-25 | 56.99 | $15.59 | 171135 |
| 2025-08-22 | 60.73 | $15.79 | 261200 |
| 2025-08-21 | 58.80 | $15.64 | 194447 |
| 2025-08-20 | 62.91 | $15.85 | 159300 |
| 2025-08-19 | 62.07 | $15.78 | 146838 |
| 2025-08-18 | 63.43 | $15.85 | 135803 |
| 2025-08-15 | 69.19 | $16.13 | 160512 |
| 2025-08-14 | 68.31 | $16.04 | 286522 |
| 2025-08-13 | 65.17 | $15.74 | 228514 |
| 2025-08-12 | 62.95 | $15.55 | 259528 |
| 2025-08-11 | 60.30 | $15.34 | 234100 |
| 2025-08-08 | 62.32 | $15.44 | 132700 |
| 2025-08-07 | 59.76 | $15.24 | 159800 |
| 2025-08-06 | 56.23 | $14.99 | 136200 |
| 2025-08-05 | 54.25 | $14.86 | 199000 |
| 2025-08-04 | 54.79 | $14.89 | 179100 |
| 2025-08-01 | 51.56 | $14.68 | 144800 |
| 2025-07-31 | 51.90 | $14.70 | 162800 |
| 2025-07-30 | 52.71 | $14.75 | 139128 |
| 2025-07-29 | 53.35 | $14.79 | 147428 |
| 2025-07-28 | 50.81 | $14.61 | 223437 |
| 2025-07-25 | 55.60 | $14.91 | 132900 |
| 2025-07-24 | 55.93 | $14.93 | 140800 |
| 2025-07-23 | 55.93 | $14.93 | 354500 |
| 2025-07-22 | 47.88 | $14.36 | 242928 |
| 2025-07-21 | 46.41 | $14.27 | 193600 |
| 2025-07-18 | 44.26 | $14.14 | 149100 |
| 2025-07-17 | 44.10 | $14.13 | 136500 |
| 2025-07-16 | 51.78 | $14.66 | 248429 |
| 2025-07-15 | 50.23 | $14.56 | 301635 |
| 2025-07-14 | 54.03 | $14.79 | 132324 |
| 2025-07-11 | 54.54 | $14.82 | 202600 |
| 2025-07-10 | 61.36 | $15.19 | 142300 |
| 2025-07-09 | 62.98 | $15.27 | 305026 |
| 2025-07-08 | 58.13 | $14.90 | 151306 |
| 2025-07-07 | 57.27 | $14.84 | 147836 |
| 2025-07-03 | 60.42 | $15.00 | 116919 |
| 2025-07-02 | 57.65 | $14.80 | 211500 |
| 2025-07-01 | 56.35 | $14.71 | 311700 |
| 2025-06-30 | 60.69 | $14.93 | 231827 |
| 2025-06-27 | 61.93 | $14.99 | 210239 |
| 2025-06-26 | 56.77 | $14.62 | 285600 |
| 2025-06-25 | 56.00 | $14.57 | 194000 |
| 2025-06-24 | 55.85 | $14.56 | 241515 |
| 2025-06-23 | 48.99 | $14.14 | 189900 |
| 2025-06-20 | 51.91 | $14.30 | 208800 |
| 2025-06-18 | 52.28 | $14.32 | 237000 |
| 2025-06-17 | 51.95 | $14.30 | 237149 |
| 2025-06-16 | 56.94 | $14.57 | 267548 |
| 2025-06-13 | 53.65 | $14.36 | 228000 |
| 2025-06-12 | 61.02 | $14.71 | 175800 |
| 2025-06-11 | 57.71 | $14.50 | 307447 |
| 2025-06-10 | 56.20 | $14.41 | 270600 |
| 2025-06-09 | 61.04 | $14.62 | 212616 |
| 2025-06-06 | 59.95 | $14.55 | 295746 |
| 2025-06-05 | 61.59 | $14.62 | 275549 |
| 2025-06-04 | 62.06 | $14.64 | 412600 |
| 2025-06-03 | 60.66 | $14.54 | 641100 |
| 2025-06-02 | 66.48 | $14.79 | 188126 |
| 2025-05-30 | 63.56 | $14.57 | 280033 |
| 2025-05-29 | 62.13 | $14.47 | 184320 |
| 2025-05-28 | 61.41 | $14.42 | 321431 |
| 2025-05-27 | 63.47 | $14.51 | 234907 |
| 2025-05-23 | 61.85 | $14.39 | 287000 |
| 2025-05-22 | 63.18 | $14.45 | 137000 |
| 2025-05-21 | 67.55 | $14.64 | 212700 |
| 2025-05-20 | 68.03 | $14.66 | 127543 |
| 2025-05-19 | 67.27 | $14.59 | 371207 |
| 2025-05-16 | 65.95 | $14.47 | 223600 |
| 2025-05-15 | 64.00 | $14.30 | 283500 |
| 2025-05-14 | 61.41 | $14.09 | 367500 |
| 2025-05-13 | 59.98 | $13.98 | 286100 |
| 2025-05-12 | 61.56 | $14.06 | 411200 |
| 2025-05-09 | 61.32 | $14.04 | 302000 |
| 2025-05-08 | 61.08 | $14.02 | 225023 |
| 2025-05-07 | 61.97 | $14.07 | 227335 |
| 2025-05-06 | 60.67 | $13.95 | 218728 |
| 2025-05-05 | 62.88 | $14.08 | 485234 |
| 2025-05-02 | 62.68 | $14.06 | 279700 |
| 2025-05-01 | 61.51 | $13.94 | 164900 |
| 2025-04-30 | 61.41 | $13.93 | 359013 |
| 2025-04-29 | 60.18 | $13.80 | 175700 |
| 2025-04-28 | 59.23 | $13.70 | 469047 |
| 2025-04-25 | 57.60 | $13.53 | 250900 |
| 2025-04-24 | 56.63 | $13.43 | 396117 |
| 2025-04-23 | 54.55 | $13.22 | 537949 |
| 2025-04-22 | 54.91 | $13.25 | 493800 |
| 2025-04-21 | 52.35 | $12.99 | 369000 |
| 2025-04-17 | 52.15 | $12.97 | 3.8M |
| 2025-04-16 | 51.28 | $12.88 | 587800 |
| 2025-04-15 | 48.51 | $12.60 | 660600 |
| 2025-04-14 | 46.98 | $12.45 | 302022 |
| 2025-04-11 | 45.65 | $12.32 | 403400 |
| 2025-04-10 | 40.29 | $11.83 | 784505 |
| 2025-04-09 | 41.64 | $12.00 | 607033 |
| 2025-04-08 | 29.29 | $11.07 | 347600 |
| 2025-04-07 | 30.68 | $11.28 | 657600 |
| 2025-04-04 | 32.13 | $11.49 | 414628 |
| 2025-04-03 | 42.28 | $12.61 | 231629 |
| 2025-04-02 | 45.31 | $12.86 | 136000 |
| 2025-04-01 | 44.24 | $12.79 | 452601 |
| 2025-03-31 | 44.96 | $12.85 | 209213 |
| 2025-03-28 | 48.68 | $13.15 | 784700 |
| 2025-03-27 | 47.30 | $13.05 | 310800 |
| 2025-03-26 | 47.78 | $13.09 | 282700 |
| 2025-03-25 | 49.24 | $13.21 | 220700 |
| 2025-03-24 | 47.99 | $13.11 | 540700 |
| 2025-03-21 | 60.42 | $13.99 | 245136 |
| 2025-03-20 | 65.76 | $14.28 | 275712 |
| 2025-03-19 | 65.46 | $14.25 | 90749 |
| 2025-03-18 | 67.51 | $14.36 | 545626 |
| 2025-03-17 | 66.70 | $14.27 | 368100 |
| 2025-03-14 | 67.06 | $14.29 | 547943 |
| 2025-03-13 | 64.35 | $13.99 | 1.5M |
| 2025-03-12 | 66.60 | $14.12 | 364419 |
| 2025-03-11 | 69.44 | $14.28 | 422137 |
| 2025-03-10 | 68.81 | $14.20 | 267700 |
| 2025-03-07 | 75.47 | $14.56 | 398900 |
| 2025-03-06 | 71.11 | $13.97 | 143800 |
| 2025-03-05 | 73.21 | $14.07 | 184300 |
| 2025-03-04 | 67.26 | $13.42 | 2.0M |
| 2025-03-03 | 69.51 | $13.52 | 848926 |
| 2025-02-28 | 65.19 | $13.13 | 279436 |
| 2025-02-27 | 65.42 | $13.14 | 212725 |
| 2025-02-26 | 73.67 | $13.48 | 588323 |
| 2025-02-25 | 73.19 | $13.43 | 354800 |
| 2025-02-24 | 68.72 | $13.01 | 525400 |
| 2025-02-21 | 70.58 | $13.08 | 1.7M |
| 2025-02-20 | 68.62 | $12.91 | 429900 |
| 2025-02-19 | 65.38 | $12.66 | 213400 |
| 2025-02-18 | 71.24 | $12.87 | 202210 |
| 2025-02-14 | 66.49 | $12.52 | 467700 |
| 2025-02-13 | 65.24 | $12.44 | 226244 |
| 2025-02-12 | 63.63 | $12.34 | 180600 |
| 2025-02-11 | 63.47 | $12.33 | 292600 |
| 2025-02-10 | 59.00 | $12.07 | 296800 |
| 2025-02-07 | 57.68 | $12.00 | 214725 |
| 2025-02-06 | 58.71 | $12.04 | 169916 |
| 2025-02-05 | 54.03 | $11.80 | 195142 |
| 2025-02-04 | 53.19 | $11.76 | 185200 |
| 2025-02-03 | 53.66 | $11.78 | 345846 |
| 2025-01-31 | 59.60 | $12.02 | 323300 |
| 2025-01-30 | 67.27 | $12.28 | 220708 |
| 2025-01-29 | 65.99 | $12.20 | 152821 |
| 2025-01-28 | 66.30 | $12.21 | 331110 |
| 2025-01-27 | 69.70 | $12.32 | 594200 |
| 2025-01-24 | 68.73 | $12.25 | 141900 |
| 2025-01-23 | 67.61 | $12.17 | 334120 |
| 2025-01-22 | 63.74 | $11.92 | 206141 |
| 2025-01-21 | 65.22 | $11.97 | 432500 |
| 2025-01-17 | 57.99 | $11.58 | 258536 |
| 2025-01-16 | 58.58 | $11.60 | 682649 |
| 2025-01-15 | 56.24 | $11.49 | 350105 |
| 2025-01-14 | 57.65 | $11.54 | 290238 |
| 2025-01-13 | 53.44 | $11.35 | 399604 |
| 2025-01-10 | 50.24 | $11.22 | 304615 |
| 2025-01-08 | 54.34 | $11.37 | 247145 |
| 2025-01-07 | 54.34 | $11.37 | 548601 |
| 2025-01-06 | 52.95 | $11.31 | 317030 |
| 2025-01-03 | 47.38 | $11.09 | 319200 |
| 2025-01-02 | 43.01 | $10.94 | 272000 |
| 2024-12-31 | 41.47 | $10.89 | 220900 |
| 2024-12-30 | 41.68 | $10.90 | 446346 |
| 2024-12-27 | 41.11 | $10.88 | 518318 |
| 2024-12-26 | 41.70 | $10.91 | 296500 |
| 2024-12-24 | 38.93 | $10.81 | 336000 |
| 2024-12-23 | 37.23 | $10.75 | 925000 |
| 2024-12-20 | 34.64 | $10.66 | 555000 |
| 2024-12-19 | 37.41 | $10.83 | 389742 |
| 2024-12-18 | 37.75 | $10.85 | 253400 |
| 2024-12-17 | 42.27 | $11.10 | 230318 |
| 2024-12-16 | 46.28 | $11.29 | 514945 |
| 2024-12-13 | 44.44 | $11.22 | 243600 |
| 2024-12-12 | 43.11 | $11.17 | 297040 |
| 2024-12-11 | 42.85 | $11.16 | 343300 |
| 2024-12-10 | 45.83 | $11.31 | 250000 |
| 2024-12-09 | 50.00 | $11.50 | 290300 |
| 2024-12-06 | 49.77 | $11.49 | 334825 |
| 2024-12-05 | 55.29 | $11.72 | 578309 |
| 2024-12-04 | 50.53 | $11.51 | 193400 |
| 2024-12-03 | 49.06 | $11.45 | 233900 |
| 2024-12-02 | 48.82 | $11.44 | 263719 |
| 2024-11-29 | 45.89 | $11.32 | 223411 |
| 2024-11-27 | 41.96 | $11.17 | 206002 |
| 2024-11-26 | 40.59 | $11.12 | 373642 |
| 2024-11-25 | 42.30 | $11.21 | 265900 |
| 2024-11-22 | 39.34 | $11.10 | 206400 |
| 2024-11-21 | 41.74 | $11.23 | 247529 |
| 2024-11-20 | 41.21 | $11.21 | 272732 |
| 2024-11-19 | 44.65 | $11.39 | 296613 |
| 2024-11-18 | 45.87 | $11.45 | 213004 |
| 2024-11-15 | 44.43 | $11.39 | 372320 |
| 2024-11-14 | 40.44 | $11.23 | 263200 |
| 2024-11-13 | 38.06 | $11.14 | 181830 |
| 2024-11-12 | 40.45 | $11.28 | 267517 |
| 2024-11-11 | 45.48 | $11.54 | 353508 |
| 2024-11-08 | 44.73 | $11.51 | 209700 |
| 2024-11-07 | 49.98 | $11.75 | 329920 |
| 2024-11-06 | 50.93 | $11.79 | 221400 |
| 2024-11-05 | 55.41 | $11.97 | 226745 |
| 2024-11-04 | 58.40 | $12.08 | 438500 |
| 2024-11-01 | 57.21 | $12.02 | 203048 |
| 2024-10-31 | 52.20 | $11.79 | 195805 |
| 2024-10-30 | 52.46 | $11.80 | 207500 |
| 2024-10-29 | 54.21 | $11.87 | 221600 |
| 2024-10-28 | 55.46 | $11.92 | 257913 |
| 2024-10-25 | 52.09 | $11.76 | 270245 |
| 2024-10-24 | 51.87 | $11.75 | 171320 |
| 2024-10-23 | 53.48 | $11.82 | 230200 |
| 2024-10-22 | 55.10 | $11.89 | 154137 |
| 2024-10-21 | 55.55 | $11.91 | 166800 |
| 2024-10-18 | 60.83 | $12.13 | 150226 |
| 2024-10-17 | 58.08 | $11.97 | 298401 |
| 2024-10-16 | 43.80 | $11.36 | 97500 |
| 2024-10-15 | 43.19 | $11.34 | 64900 |
| 2024-10-14 | 44.09 | $11.38 | 233800 |
| 2024-10-11 | 43.82 | $11.37 | 92500 |
| 2024-10-10 | 44.87 | $11.42 | 228500 |
| 2024-10-09 | 45.29 | $11.44 | 140944 |
| 2024-10-08 | 46.31 | $11.49 | 106203 |
| 2024-10-07 | 45.84 | $11.47 | 211700 |
| 2024-10-04 | 46.61 | $11.51 | 93500 |
| 2024-10-03 | 44.64 | $11.42 | 312200 |
| 2024-10-02 | 47.02 | $11.55 | 99002 |
| 2024-10-01 | 46.60 | $11.53 | 82400 |
| 2024-09-30 | 53.38 | $11.87 | 173800 |
| 2024-09-27 | 55.17 | $11.95 | 85100 |
| 2024-09-26 | 53.88 | $11.88 | 277521 |
| 2024-09-25 | 48.90 | $11.63 | 154800 |
| 2024-09-24 | 56.03 | $11.94 | 55248 |
| 2024-09-23 | 55.23 | $11.90 | 658700 |
| 2024-09-20 | 56.20 | $11.94 | 83400 |
| 2024-09-19 | 55.64 | $11.91 | 246700 |
| 2024-09-18 | 50.25 | $11.64 | 58122 |
| 2024-09-17 | 52.26 | $11.73 | 104400 |
| 2024-09-16 | 50.15 | $11.63 | 159300 |
| 2024-09-13 | 47.74 | $11.52 | 80149 |
| 2024-09-12 | 48.14 | $11.54 | 565600 |
| 2024-09-11 | 46.87 | $11.48 | 91648 |
| 2024-09-10 | 47.61 | $11.52 | 118300 |
| 2024-09-09 | 51.90 | $11.74 | 197100 |
| 2024-09-06 | 48.71 | $11.58 | 203237 |
| 2024-09-05 | 55.00 | $11.87 | 1.2M |
| 2024-09-04 | 49.91 | $11.63 | 173800 |
| 2024-09-03 | 49.23 | $11.60 | 125400 |
| 2024-08-30 | 54.13 | $11.81 | 152400 |
| 2024-08-29 | 52.64 | $11.74 | 164400 |
| 2024-08-28 | 52.64 | $11.74 | 109546 |
| 2024-08-27 | 55.18 | $11.85 | 88932 |
| 2024-08-26 | 53.43 | $11.76 | 117500 |
| 2024-08-23 | 55.26 | $11.84 | 73800 |
| 2024-08-22 | 51.10 | $11.63 | 182200 |
| 2024-08-21 | 51.31 | $11.64 | 44902 |
| 2024-08-20 | 48.63 | $11.51 | 188838 |
| 2024-08-19 | 51.31 | $11.64 | 84500 |
| 2024-08-16 | 47.96 | $11.48 | 135800 |
| 2024-08-15 | 45.27 | $11.36 | 55714 |
| 2024-08-14 | 46.02 | $11.40 | 47000 |
| 2024-08-13 | 46.39 | $11.42 | 68024 |
| 2024-08-12 | 44.72 | $11.34 | 66415 |
| 2024-08-09 | 45.22 | $11.37 | 127519 |
| 2024-08-08 | 42.35 | $11.23 | 109430 |
| 2024-08-07 | 38.16 | $11.04 | 219416 |
| 2024-08-06 | 37.25 | $11.00 | 217143 |
| 2024-08-05 | 37.78 | $11.04 | 193100 |
| 2024-08-02 | 39.79 | $11.19 | 104800 |
| 2024-08-01 | 42.36 | $11.37 | 107000 |
| 2024-07-31 | 47.01 | $11.66 | 83247 |
| 2024-07-30 | 46.24 | $11.62 | 144312 |
| 2024-07-29 | 44.31 | $11.52 | 660308 |
| 2024-07-26 | 45.08 | $11.57 | 88200 |
| 2024-07-25 | 43.20 | $11.47 | 148113 |
| 2024-07-24 | 42.46 | $11.43 | 193600 |
| 2024-07-23 | 43.54 | $11.51 | 582000 |
| 2024-07-22 | 47.59 | $11.79 | 119300 |
| 2024-07-19 | 42.91 | $11.53 | 65600 |
| 2024-07-18 | 42.73 | $11.52 | 95300 |
| 2024-07-17 | 42.86 | $11.53 | 157400 |
| 2024-07-16 | 42.00 | $11.48 | 74745 |
| 2024-07-15 | 42.48 | $11.52 | 67441 |
| 2024-07-12 | 49.55 | $12.04 | 60200 |
| 2024-07-11 | 46.63 | $11.86 | 54427 |
| 2024-07-10 | 44.60 | $11.74 | 40921 |
| 2024-07-09 | 43.58 | $11.68 | 43700 |
| 2024-07-08 | 47.31 | $11.95 | 70500 |
| 2024-07-05 | 50.65 | $12.17 | 39800 |
| 2024-07-03 | 53.95 | $12.37 | 28444 |
| 2024-07-02 | 50.09 | $12.12 | 122446 |
| 2024-07-01 | 52.96 | $12.29 | 55400 |
| 2024-06-28 | 48.15 | $12.00 | 67700 |
| 2024-06-27 | 46.54 | $11.91 | 45805 |
| 2024-06-26 | 45.47 | $11.85 | 67200 |
| 2024-06-25 | 48.55 | $12.05 | 76632 |
| 2024-06-24 | 51.90 | $12.25 | 67325 |
| 2024-06-21 | 47.98 | $12.02 | 53700 |
| 2024-06-20 | 52.20 | $12.26 | 57912 |
| 2024-06-18 | 53.31 | $12.32 | 95400 |
| 2024-06-17 | 52.67 | $12.28 | 61400 |
| 2024-06-14 | 50.08 | $12.12 | 159100 |
| 2024-06-13 | 53.38 | $12.31 | 401900 |
| 2024-06-12 | 62.44 | $12.75 | 746800 |
| 2024-06-11 | 51.17 | $12.12 | 72349 |
| 2024-06-10 | 51.87 | $12.15 | 63700 |
| 2024-06-07 | 52.79 | $12.19 | 86800 |
| 2024-06-06 | 56.35 | $12.34 | 197810 |
| 2024-06-05 | 53.58 | $12.20 | 41041 |
| 2024-06-04 | 52.13 | $12.13 | 78329 |
| 2024-06-03 | 56.17 | $12.30 | 79046 |
| 2024-05-31 | 55.79 | $12.28 | 84622 |
| 2024-05-30 | 51.78 | $12.08 | 50600 |
| 2024-05-29 | 50.51 | $12.02 | 50500 |
| 2024-05-28 | 56.95 | $12.29 | 54710 |
| 2024-05-24 | 55.14 | $12.20 | 52100 |
| 2024-05-23 | 51.93 | $12.05 | 44240 |
| 2024-05-22 | 51.93 | $12.05 | 45100 |
| 2024-05-21 | 56.82 | $12.25 | 39028 |
| 2024-05-20 | 59.76 | $12.36 | 65000 |
| 2024-05-17 | 61.69 | $12.43 | 42535 |
| 2024-05-16 | 58.80 | $12.27 | 45709 |
| 2024-05-15 | 59.07 | $12.28 | 416600 |
| 2024-05-14 | 59.83 | $12.31 | 116615 |
| 2024-05-13 | 61.87 | $12.39 | 581709 |
| 2024-05-10 | 58.52 | $12.19 | 157800 |
| 2024-05-09 | 57.45 | $12.13 | 56500 |
| 2024-05-08 | 56.02 | $12.05 | 503011 |
| 2024-05-07 | 57.16 | $12.10 | 264100 |
| 2024-05-06 | 55.08 | $11.98 | 45600 |
| 2024-05-03 | 52.32 | $11.83 | 44800 |
| 2024-05-02 | 51.57 | $11.79 | 49900 |
| 2024-05-01 | 51.76 | $11.80 | 35500 |
| 2024-04-30 | 50.71 | $11.74 | 39648 |
| 2024-04-29 | 50.71 | $11.74 | 62000 |
| 2024-04-26 | 50.21 | $11.71 | 41500 |
| 2024-04-25 | 50.53 | $11.73 | 37900 |
| 2024-04-24 | 51.15 | $11.77 | 45000 |
| 2024-04-23 | 55.69 | $12.05 | 64920 |
| 2024-04-22 | 52.24 | $11.81 | 51500 |
| 2024-04-19 | 48.08 | $11.55 | 55400 |
| 2024-04-18 | 44.17 | $11.33 | 83200 |
| 2024-04-17 | 43.06 | $11.27 | 68900 |
| 2024-04-16 | 39.44 | $11.08 | 124500 |
| 2024-04-15 | 42.26 | $11.29 | 80116 |
| 2024-04-12 | 44.42 | $11.44 | 73013 |
| 2024-04-11 | 46.53 | $11.58 | 56000 |
| 2024-04-10 | 46.83 | $11.60 | 82500 |
| 2024-04-09 | 51.59 | $11.90 | 1.9M |
| 2024-04-08 | 49.31 | $11.76 | 872400 |
| 2024-04-05 | 46.39 | $11.59 | 41821 |
| 2024-04-04 | 43.28 | $11.42 | 51900 |
| 2024-04-03 | 45.80 | $11.59 | 60000 |
| 2024-04-02 | 41.21 | $11.35 | 64215 |
| 2024-04-01 | 38.54 | $11.22 | 96300 |
| 2024-03-28 | 38.92 | $11.25 | 68502 |
| 2024-03-27 | 39.30 | $11.28 | 64024 |
| 2024-03-26 | 38.74 | $11.25 | 166200 |
| 2024-03-25 | 36.88 | $11.15 | 140300 |
| 2024-03-22 | 37.98 | $11.25 | 59548 |
| 2024-03-21 | 51.82 | $12.20 | 69412 |
| 2024-03-20 | 50.00 | $12.10 | 48800 |
| 2024-03-19 | 51.10 | $12.16 | 122943 |
| 2024-03-18 | 44.74 | $11.83 | 235619 |
| 2024-03-15 | 47.59 | $11.99 | 50000 |
| 2024-03-14 | 51.91 | $12.21 | 33400 |
| 2024-03-13 | 59.37 | $12.53 | 34526 |
| 2024-03-12 | 55.99 | $12.35 | 185488 |
| 2024-03-11 | 53.33 | $12.22 | 1.3M |
| 2024-03-08 | 59.36 | $12.45 | 1.2M |
| 2024-03-07 | 59.64 | $12.46 | 23300 |
| 2024-03-06 | 59.28 | $12.44 | 72800 |
| 2024-03-05 | 54.62 | $12.20 | 49202 |
| 2024-03-04 | 56.94 | $12.29 | 26800 |
| 2024-03-01 | 56.16 | $12.25 | 35647 |
| 2024-02-29 | 53.96 | $12.14 | 60926 |
| 2024-02-28 | 56.66 | $12.25 | 44700 |
| 2024-02-27 | 54.08 | $12.12 | 38300 |
| 2024-02-26 | 53.47 | $12.09 | 67425 |
| 2024-02-23 | 52.68 | $12.05 | 26942 |
| 2024-02-22 | 52.10 | $12.02 | 71200 |
| 2024-02-21 | 51.54 | $11.99 | 48627 |
| 2024-02-20 | 51.17 | $11.97 | 174000 |
| 2024-02-16 | 47.82 | $11.79 | 38000 |
| 2024-02-15 | 46.66 | $11.73 | 54138 |
| 2024-02-14 | 42.83 | $11.54 | 44600 |
| 2024-02-13 | 38.65 | $11.35 | 51403 |
| 2024-02-12 | 41.05 | $11.51 | 657843 |
| 2024-02-09 | 38.08 | $11.38 | 531124 |
| 2024-02-08 | 39.53 | $11.48 | 41400 |
| 2024-02-07 | 41.33 | $11.60 | 72308 |
| 2024-02-06 | 41.63 | $11.62 | 49830 |
| 2024-02-05 | 41.23 | $11.60 | 105012 |
| 2024-02-02 | 53.40 | $12.29 | 38800 |
| 2024-02-01 | 53.84 | $12.31 | 28500 |
| 2024-01-31 | 53.66 | $12.30 | 45701 |
| 2024-01-30 | 59.39 | $12.56 | 24638 |
| 2024-01-29 | 57.39 | $12.44 | 34600 |
| 2024-01-26 | 59.96 | $12.55 | 79212 |
| 2024-01-25 | 59.33 | $12.51 | 57200 |
| 2024-01-24 | 53.23 | $12.16 | 42310 |
| 2024-01-23 | 49.75 | $11.99 | 38949 |
| 2024-01-22 | 52.14 | $12.10 | 46242 |
| 2024-01-19 | 50.71 | $12.03 | 45900 |
| 2024-01-18 | 49.90 | $11.99 | 36100 |
| 2024-01-17 | 49.50 | $11.97 | 52605 |
| 2024-01-16 | 51.03 | $12.05 | 111713 |
| 2024-01-12 | 57.10 | $12.34 | 51603 |
| 2024-01-11 | 57.10 | $12.34 | 33008 |
| 2024-01-10 | 63.17 | $12.60 | 53532 |
| 2024-01-09 | 61.99 | $12.52 | 52000 |
| 2024-01-08 | 63.69 | $12.59 | 57406 |
| 2024-01-05 | 69.93 | $12.83 | 58220 |
| 2024-01-04 | 66.99 | $12.60 | 67900 |
| 2024-01-03 | 61.72 | $12.26 | 42028 |
| 2024-01-02 | 67.10 | $12.44 | 39103 |
| 2023-12-29 | 66.80 | $12.42 | 16138 |
| 2023-12-28 | 67.39 | $12.44 | 37200 |
| 2023-12-27 | 70.06 | $12.53 | 39800 |
| 2023-12-26 | 68.06 | $12.38 | 47400 |
| 2023-12-22 | 66.64 | $12.28 | 57600 |
| 2023-12-21 | 65.33 | $12.19 | 59222 |
| 2023-12-20 | 63.19 | $12.05 | 50834 |
| 2023-12-19 | 70.25 | $12.29 | 36605 |
| 2023-12-18 | 69.16 | $12.21 | 35200 |
| 2023-12-15 | 67.46 | $12.09 | 64400 |
| 2023-12-14 | 67.32 | $12.08 | 50534 |
| 2023-12-13 | 63.69 | $11.84 | 51000 |
| 2023-12-12 | 60.94 | $11.68 | 44500 |
| 2023-12-11 | 59.67 | $11.61 | 61200 |
| 2023-12-08 | 59.13 | $11.58 | 58246 |
| 2023-12-07 | 57.51 | $11.49 | 228700 |
| 2023-12-06 | 53.63 | $11.29 | 70400 |
| 2023-12-05 | 56.84 | $11.42 | 58100 |
| 2023-12-04 | 55.07 | $11.33 | 65900 |
| 2023-12-01 | 58.62 | $11.47 | 74800 |
| 2023-11-30 | 54.87 | $11.28 | 164924 |
| 2023-11-29 | 54.24 | $11.25 | 62814 |
| 2023-11-28 | 56.98 | $11.36 | 45900 |
| 2023-11-27 | 55.63 | $11.29 | 64320 |
| 2023-11-24 | 60.26 | $11.47 | 31848 |
| 2023-11-22 | 55.57 | $11.23 | 61645 |
| 2023-11-21 | 57.73 | $11.31 | 141512 |
| 2023-11-20 | 60.51 | $11.41 | 31700 |
| 2023-11-17 | 61.64 | $11.45 | 43200 |
| 2023-11-16 | 56.64 | $11.19 | 60631 |
| 2023-11-15 | 60.08 | $11.31 | 62127 |
| 2023-11-14 | 58.48 | $11.23 | 87548 |
| 2023-11-13 | 52.64 | $10.97 | 95100 |
| 2023-11-10 | 50.35 | $10.88 | 52218 |
| 2023-11-09 | 48.77 | $10.82 | 70100 |
| 2023-11-08 | 49.02 | $10.83 | 67700 |
| 2023-11-07 | 45.63 | $10.70 | 89436 |
| 2023-11-06 | 48.96 | $10.84 | 89036 |
| 2023-11-03 | 49.70 | $10.87 | 85000 |
| 2023-11-02 | 44.97 | $10.69 | 59918 |
| 2023-11-01 | 40.55 | $10.54 | 92100 |
| 2023-10-31 | 40.76 | $10.55 | 217431 |
| 2023-10-30 | 41.98 | $10.61 | 113649 |
| 2023-10-27 | 39.69 | $10.53 | 88043 |
| 2023-10-26 | 40.84 | $10.59 | 74822 |
| 2023-10-25 | 41.03 | $10.60 | 60903 |
| 2023-10-24 | 43.51 | $10.73 | 127445 |
| 2023-10-23 | 45.51 | $10.83 | 76227 |
| 2023-10-20 | 46.53 | $10.88 | 71536 |
| 2023-10-19 | 48.60 | $10.98 | 48519 |
| 2023-10-18 | 52.13 | $11.14 | 38800 |
| 2023-10-17 | 53.04 | $11.18 | 54007 |
| 2023-10-16 | 53.94 | $11.22 | 56743 |
| 2023-10-13 | 52.01 | $11.12 | 42845 |
| 2023-10-12 | 55.78 | $11.29 | 42009 |
| 2023-10-11 | 57.90 | $11.38 | 34800 |
| 2023-10-10 | 55.21 | $11.23 | 64900 |
| 2023-10-09 | 49.27 | $10.94 | 42633 |
| 2023-10-06 | 52.70 | $11.09 | 87500 |
| 2023-10-05 | 46.83 | $10.84 | 78700 |
| 2023-10-04 | 44.74 | $10.76 | 102207 |
| 2023-10-03 | 42.04 | $10.66 | 65100 |
| 2023-10-02 | 48.58 | $10.95 | 58700 |
| 2023-09-29 | 51.47 | $11.06 | 56347 |
| 2023-09-28 | 51.22 | $11.05 | 62700 |
| 2023-09-27 | 46.79 | $10.88 | 79244 |
| 2023-09-26 | 46.24 | $10.86 | 95800 |
| 2023-09-25 | 50.15 | $11.02 | 69828 |
| 2023-09-22 | 52.52 | $11.11 | 92346 |
| 2023-09-21 | 50.55 | $11.03 | 46400 |
| 2023-09-20 | 52.63 | $11.11 | 99901 |
| 2023-09-19 | 48.34 | $10.94 | 73700 |
| 2023-09-18 | 46.99 | $10.89 | 116247 |
| 2023-09-15 | 51.30 | $11.06 | 66500 |
| 2023-09-14 | 47.83 | $10.93 | 80046 |
| 2023-09-13 | 44.96 | $10.83 | 28000 |
| 2023-09-12 | 46.41 | $10.89 | 66717 |
| 2023-09-11 | 47.89 | $10.95 | 86211 |
| 2023-09-08 | 44.55 | $10.83 | 46442 |
| 2023-09-07 | 45.23 | $10.86 | 59137 |
| 2023-09-06 | 48.31 | $10.99 | 85800 |
| 2023-09-05 | 47.79 | $10.97 | 71500 |
| 2023-09-01 | 47.03 | $10.94 | 35300 |
| 2023-08-31 | 48.14 | $10.99 | 51226 |
| 2023-08-30 | 52.09 | $11.16 | 33900 |
| 2023-08-29 | 52.57 | $11.18 | 67300 |
| 2023-08-28 | 48.49 | $11.00 | 81815 |
| 2023-08-25 | 43.07 | $10.79 | 48907 |
| 2023-08-24 | 41.68 | $10.74 | 85928 |
| 2023-08-23 | 45.94 | $10.94 | 194600 |
| 2023-08-22 | 47.32 | $11.00 | 248531 |
| 2023-08-21 | 48.47 | $11.05 | 90400 |
| 2023-08-18 | 46.74 | $10.98 | 75722 |
| 2023-08-17 | 48.05 | $11.04 | 207731 |
| 2023-08-16 | 47.35 | $11.01 | 76200 |
| 2023-08-15 | 48.60 | $11.07 | 90000 |
| 2023-08-14 | 50.27 | $11.15 | 55500 |
| 2023-08-11 | 54.03 | $11.32 | 48400 |
| 2023-08-10 | 55.66 | $11.39 | 161544 |
| 2023-08-09 | 53.77 | $11.29 | 66700 |
| 2023-08-08 | 51.20 | $11.16 | 106500 |
| 2023-08-07 | 54.99 | $11.33 | 38137 |
| 2023-08-04 | 52.01 | $11.18 | 43731 |
| 2023-08-03 | 51.19 | $11.14 | 82500 |
| 2023-08-02 | 50.18 | $11.09 | 82105 |
| 2023-08-01 | 54.70 | $11.30 | 62100 |
| 2023-07-31 | 57.26 | $11.41 | 71044 |
| 2023-07-28 | 55.08 | $11.29 | 56300 |
| 2023-07-27 | 54.71 | $11.27 | 48200 |
| 2023-07-26 | 58.81 | $11.45 | 67100 |
| 2023-07-25 | 62.00 | $11.58 | 58246 |
| 2023-07-24 | 61.54 | $11.55 | 53216 |
| 2023-07-21 | 62.49 | $11.59 | 39043 |
| 2023-07-20 | 61.36 | $11.51 | 40417 |
| 2023-07-19 | 61.36 | $11.51 | 41907 |
| 2023-07-18 | 62.64 | $11.57 | 60300 |
| 2023-07-17 | 64.79 | $11.67 | 48900 |
| 2023-07-14 | 61.40 | $11.40 | 62900 |
| 2023-07-13 | 62.89 | $11.47 | 43100 |
| 2023-07-12 | 57.57 | $11.09 | 62435 |
| 2023-07-11 | 54.65 | $10.91 | 92711 |
| 2023-07-10 | 52.03 | $10.76 | 151300 |
| 2023-07-07 | 52.61 | $10.79 | 147014 |
| 2023-07-06 | 50.52 | $10.67 | 64735 |
| 2023-07-05 | 53.70 | $10.84 | 288036 |
| 2023-07-03 | 57.98 | $11.05 | 61200 |
| 2023-06-30 | 55.41 | $10.89 | 144300 |
| 2023-06-29 | 52.10 | $10.70 | 47400 |
| 2023-06-28 | 49.87 | $10.58 | 61137 |
| 2023-06-27 | 50.81 | $10.63 | 181000 |
| 2023-06-26 | 48.80 | $10.52 | 124500 |
| 2023-06-23 | 46.34 | $10.39 | 95500 |
| 2023-06-22 | 48.20 | $10.50 | 97900 |
| 2023-06-21 | 54.87 | $10.85 | 78216 |
| 2023-06-20 | 52.17 | $10.70 | 94500 |
| 2023-06-16 | 54.87 | $10.83 | 68829 |
| 2023-06-15 | 51.97 | $10.67 | 73900 |
| 2023-06-14 | 48.21 | $10.48 | 54500 |
| 2023-06-13 | 51.64 | $10.65 | 143416 |
| 2023-06-12 | 49.22 | $10.53 | 108500 |
| 2023-06-09 | 47.98 | $10.47 | 594600 |
| 2023-06-08 | 49.31 | $10.54 | 844700 |
| 2023-06-07 | 44.03 | $10.29 | 1.3M |
| 2023-06-06 | 44.74 | $10.33 | 157600 |
| 2023-06-05 | 42.77 | $10.24 | 147642 |
| 2023-06-02 | 43.93 | $10.31 | 89523 |
| 2023-06-01 | 39.73 | $10.12 | 441234 |
| 2023-05-31 | 33.50 | $9.87 | 179143 |
| 2023-05-30 | 34.45 | $9.94 | 117600 |
| 2023-05-26 | 38.76 | $10.23 | 108123 |
| 2023-05-25 | 36.14 | $10.13 | 135613 |
| 2023-05-24 | 37.36 | $10.21 | 76700 |
| 2023-05-23 | 39.40 | $10.34 | 112518 |
| 2023-05-22 | 40.70 | $10.42 | 147000 |
| 2023-05-19 | 41.02 | $10.44 | 63724 |
| 2023-05-18 | 41.02 | $10.44 | 78319 |
| 2023-05-17 | 42.69 | $10.55 | 59047 |
| 2023-05-16 | 39.94 | $10.42 | 108900 |
| 2023-05-15 | 41.39 | $10.52 | 117503 |
| 2023-05-12 | 37.04 | $10.32 | 61927 |
| 2023-05-11 | 38.40 | $10.42 | 72000 |
| 2023-05-10 | 37.97 | $10.40 | 85700 |
| 2023-05-09 | 39.96 | $10.55 | 69805 |
| 2023-05-08 | 43.74 | $10.81 | 69436 |
| 2023-05-05 | 43.89 | $10.82 | 94400 |
| 2023-05-04 | 40.97 | $10.67 | 62200 |
| 2023-05-03 | 41.80 | $10.73 | 59841 |
| 2023-05-02 | 44.04 | $10.89 | 111542 |
| 2023-05-01 | 46.42 | $11.05 | 100800 |
| 2023-04-28 | 48.11 | $11.16 | 41000 |
| 2023-04-27 | 50.00 | $11.28 | 77700 |
| 2023-04-26 | 50.47 | $11.31 | 39200 |
| 2023-04-25 | 49.57 | $11.25 | 71500 |
| 2023-04-24 | 54.60 | $11.57 | 96908 |
| 2023-04-21 | 52.75 | $11.44 | 37345 |
| 2023-04-20 | 53.07 | $11.46 | 43713 |
| 2023-04-19 | 52.80 | $11.44 | 38648 |
| 2023-04-18 | 52.15 | $11.39 | 51642 |
| 2023-04-17 | 49.35 | $11.18 | 55612 |
| 2023-04-14 | 52.69 | $11.42 | 103700 |
| 2023-04-13 | 49.15 | $11.16 | 82540 |
| 2023-04-12 | 46.52 | $10.98 | 80127 |
| 2023-04-11 | 45.93 | $10.94 | 116015 |
| 2023-04-10 | 43.57 | $10.78 | 86909 |
| 2023-04-06 | 44.03 | $10.82 | 106745 |
| 2023-04-05 | 40.14 | $10.56 | 66000 |
| 2023-04-04 | 40.87 | $10.63 | 90915 |
| 2023-04-03 | 41.27 | $10.67 | 92900 |
| 2023-03-31 | 41.27 | $10.67 | 52400 |
| 2023-03-30 | 41.93 | $10.74 | 82106 |
| 2023-03-29 | 37.77 | $10.43 | 115700 |
| 2023-03-28 | 33.22 | $10.12 | 126515 |
| 2023-03-27 | 33.75 | $10.19 | 178514 |
| 2023-03-24 | 32.59 | $10.11 | 746500 |
| 2023-03-23 | 40.44 | $11.04 | 44244 |
| 2023-03-22 | 43.55 | $11.33 | 145200 |
| 2023-03-21 | 44.10 | $11.38 | 498237 |
| 2023-03-20 | 39.25 | $11.05 | 256047 |
| 2023-03-17 | 35.19 | $10.80 | 116600 |
| 2023-03-16 | 38.95 | $11.18 | 154900 |
| 2023-03-15 | 38.78 | $11.17 | 159105 |
| 2023-03-14 | 47.31 | $11.88 | 89341 |
| 2023-03-13 | 42.58 | $11.60 | 116849 |
| 2023-03-10 | 46.86 | $11.90 | 124100 |
| 2023-03-09 | 55.32 | $12.38 | 62517 |
| 2023-03-08 | 58.67 | $12.54 | 60836 |
| 2023-03-07 | 57.91 | $12.49 | 57140 |
| 2023-03-06 | 66.21 | $12.85 | 64100 |
| 2023-03-03 | 65.02 | $12.76 | 41200 |
| 2023-03-02 | 62.21 | $12.56 | 69222 |
| 2023-03-01 | 65.98 | $12.71 | 80016 |
| 2023-02-28 | 66.24 | $12.72 | 114713 |
| 2023-02-27 | 70.92 | $12.90 | 52324 |
| 2023-02-24 | 66.41 | $12.54 | 116502 |
| 2023-02-23 | 71.06 | $12.70 | 71610 |
| 2023-02-22 | 66.93 | $12.40 | 35823 |
| 2023-02-21 | 72.14 | $12.56 | 76934 |
| 2023-02-17 | 69.31 | $12.36 | 34332 |
| 2023-02-16 | 69.98 | $12.38 | 110445 |
| 2023-02-15 | 67.25 | $12.20 | 31137 |
| 2023-02-14 | 67.25 | $12.20 | 44400 |
| 2023-02-13 | 66.32 | $12.14 | 78300 |
| 2023-02-10 | 60.70 | $11.82 | 34600 |
| 2023-02-09 | 66.28 | $11.99 | 65800 |
| 2023-02-08 | 64.46 | $11.89 | 53730 |
| 2023-02-07 | 65.47 | $11.92 | 103100 |
| 2023-02-06 | 63.09 | $11.79 | 64724 |
| 2023-02-03 | 67.88 | $11.93 | 59307 |
| 2023-02-02 | 73.15 | $12.07 | 52500 |
| 2023-02-01 | 73.01 | $12.06 | 64800 |
| 2023-01-31 | 67.63 | $11.73 | 47419 |
| 2023-01-30 | 69.22 | $11.77 | 61800 |
| 2023-01-27 | 69.22 | $11.77 | 37900 |
| 2023-01-26 | 68.55 | $11.73 | 54218 |
| 2023-01-25 | 70.36 | $11.78 | 56900 |
| 2023-01-24 | 69.44 | $11.72 | 58337 |
| 2023-01-23 | 68.51 | $11.66 | 47640 |
| 2023-01-20 | 68.36 | $11.65 | 47147 |
| 2023-01-19 | 65.85 | $11.49 | 46629 |
| 2023-01-18 | 65.69 | $11.48 | 59600 |
| 2023-01-17 | 65.99 | $11.49 | 80800 |
| 2023-01-13 | 68.33 | $11.57 | 53422 |
| 2023-01-12 | 71.97 | $11.69 | 132800 |
| 2023-01-11 | 71.37 | $11.64 | 31800 |
| 2023-01-10 | 70.65 | $11.58 | 56000 |
| 2023-01-09 | 70.17 | $11.54 | 62449 |
| 2023-01-06 | 69.82 | $11.51 | 60500 |
| 2023-01-05 | 66.75 | $11.26 | 35521 |
| 2023-01-04 | 64.84 | $11.12 | 195742 |
| 2023-01-03 | 60.19 | $10.82 | 109010 |
| 2022-12-30 | 60.02 | $10.81 | 45314 |
| 2022-12-29 | 61.24 | $10.86 | 84600 |
| 2022-12-28 | 58.34 | $10.68 | 111100 |
| 2022-12-27 | 60.99 | $10.79 | 62834 |
| 2022-12-23 | 59.06 | $10.67 | 101000 |
| 2022-12-22 | 60.73 | $10.74 | 196140 |
| 2022-12-21 | 58.84 | $10.62 | 101404 |
| 2022-12-20 | 57.38 | $10.53 | 84200 |
| 2022-12-19 | 54.30 | $10.35 | 73725 |
| 2022-12-16 | 54.30 | $10.35 | 70900 |
| 2022-12-15 | 55.09 | $10.39 | 109800 |
| 2022-12-14 | 61.79 | $10.70 | 49421 |
| 2022-12-13 | 60.16 | $10.59 | 81400 |
| 2022-12-12 | 56.29 | $10.35 | 59900 |
| 2022-12-09 | 59.49 | $10.49 | 48600 |
| 2022-12-08 | 58.03 | $10.40 | 83200 |
| 2022-12-07 | 57.05 | $10.34 | 41800 |
| 2022-12-06 | 60.16 | $10.48 | 46600 |
| 2022-12-05 | 61.07 | $10.52 | 57702 |
| 2022-12-02 | 62.40 | $10.58 | 192000 |
| 2022-12-01 | 64.18 | $10.66 | 60700 |
| 2022-11-30 | 62.93 | $10.56 | 58000 |
| 2022-11-29 | 60.84 | $10.40 | 63241 |
| 2022-11-28 | 59.21 | $10.28 | 78038 |
| 2022-11-25 | 64.08 | $10.51 | 39447 |
| 2022-11-23 | 64.74 | $10.54 | 62300 |
| 2022-11-22 | 59.45 | $10.14 | 99100 |
| 2022-11-21 | 58.86 | $10.10 | 208900 |
| 2022-11-18 | 60.53 | $10.18 | 64700 |
| 2022-11-17 | 59.99 | $10.14 | 137816 |
| 2022-11-16 | 63.04 | $10.29 | 99900 |
| 2022-11-15 | 60.50 | $10.09 | 171400 |
| 2022-11-14 | 59.57 | $10.02 | 82700 |
| 2022-11-11 | 63.19 | $10.20 | 163327 |
| 2022-11-10 | 60.39 | $9.98 | 113600 |
| 2022-11-09 | 56.55 | $9.71 | 111209 |
| 2022-11-08 | 60.92 | $9.92 | 103846 |
| 2022-11-07 | 58.60 | $9.76 | 157500 |
| 2022-11-04 | 56.46 | $9.62 | 74000 |
| 2022-11-03 | 52.98 | $9.41 | 104600 |
| 2022-11-02 | 53.95 | $9.46 | 92200 |
| 2022-11-01 | 53.95 | $9.46 | 155000 |
| 2022-10-31 | 55.05 | $9.52 | 79705 |
| 2022-10-28 | 60.07 | $9.78 | 63945 |
| 2022-10-27 | 57.67 | $9.61 | 133300 |
| 2022-10-26 | 59.89 | $9.72 | 36300 |
| 2022-10-25 | 61.31 | $9.79 | 86200 |
| 2022-10-24 | 57.32 | $9.50 | 106107 |
| 2022-10-21 | 56.74 | $9.46 | 85700 |
| 2022-10-20 | 53.40 | $9.24 | 98600 |
| 2022-10-19 | 52.29 | $9.17 | 146100 |
| 2022-10-18 | 51.51 | $9.12 | 247000 |
| 2022-10-17 | 47.93 | $8.90 | 247624 |
| 2022-10-14 | 43.23 | $8.64 | 240200 |
| 2022-10-13 | 44.25 | $8.71 | 397400 |
| 2022-10-12 | 40.43 | $8.51 | 181834 |
| 2022-10-11 | 39.24 | $8.45 | 392200 |
| 2022-10-10 | 40.00 | $8.51 | 260345 |
| 2022-10-07 | 40.62 | $8.56 | 157731 |
| 2022-10-06 | 41.85 | $8.66 | 171800 |
| 2022-10-05 | 44.15 | $8.84 | 157300 |
| 2022-10-04 | 47.59 | $9.09 | 480132 |
| 2022-10-03 | 40.54 | $8.69 | 182346 |
| 2022-09-30 | 37.76 | $8.55 | 273300 |
| 2022-09-29 | 36.14 | $8.47 | 359000 |
| 2022-09-28 | 39.04 | $8.71 | 285600 |
| 2022-09-27 | 39.54 | $8.75 | 386400 |
| 2022-09-26 | 39.78 | $8.77 | 273635 |
| 2022-09-23 | 43.47 | $9.06 | 122436 |
| 2022-09-22 | 49.29 | $9.45 | 145626 |
| 2022-09-21 | 45.18 | $9.22 | 95500 |
| 2022-09-20 | 46.74 | $9.32 | 154317 |
| 2022-09-19 | 44.55 | $9.20 | 188203 |
| 2022-09-16 | 46.37 | $9.32 | 117900 |
| 2022-09-15 | 51.33 | $9.62 | 105200 |
| 2022-09-14 | 51.33 | $9.62 | 56700 |
| 2022-09-13 | 50.21 | $9.55 | 100749 |
| 2022-09-12 | 57.40 | $9.95 | 315800 |
| 2022-09-09 | 53.44 | $9.70 | 978100 |
| 2022-09-08 | 47.09 | $9.36 | 767900 |
| 2022-09-07 | 46.88 | $9.35 | 507001 |
| 2022-09-06 | 44.67 | $9.24 | 655835 |
| 2022-09-02 | 41.74 | $9.10 | 416000 |
| 2022-09-01 | 41.74 | $9.10 | 185100 |
| 2022-08-31 | 46.15 | $9.38 | 175100 |
| 2022-08-30 | 43.94 | $9.27 | 189400 |
| 2022-08-29 | 44.73 | $9.32 | 147838 |
| 2022-08-26 | 46.16 | $9.41 | 74822 |
| 2022-08-25 | 48.79 | $9.57 | 106747 |
| 2022-08-24 | 47.37 | $9.49 | 109925 |
| 2022-08-23 | 45.94 | $9.41 | 139200 |
| 2022-08-22 | 44.51 | $9.33 | 154313 |
| 2022-08-19 | 49.66 | $9.66 | 68600 |
| 2022-08-18 | 51.73 | $9.78 | 93000 |
| 2022-08-17 | 56.17 | $10.02 | 38100 |
| 2022-08-16 | 57.95 | $10.11 | 179621 |
| 2022-08-15 | 55.42 | $9.94 | 109000 |
| 2022-08-12 | 59.19 | $10.13 | 76340 |
| 2022-08-11 | 58.20 | $10.06 | 103800 |
| 2022-08-10 | 58.39 | $10.07 | 74500 |
| 2022-08-09 | 57.03 | $9.97 | 596038 |
| 2022-08-08 | 56.36 | $9.92 | 237031 |
| 2022-08-05 | 57.39 | $9.98 | 260100 |
| 2022-08-04 | 56.38 | $9.90 | 37500 |
| 2022-08-03 | 54.46 | $9.75 | 90937 |
| 2022-08-02 | 53.81 | $9.70 | 168400 |
| 2022-08-01 | 55.92 | $9.84 | 162800 |
| 2022-07-29 | 56.06 | $9.85 | 72917 |
| 2022-07-28 | 55.27 | $9.78 | 166206 |
| 2022-07-27 | 54.61 | $9.72 | 130700 |
| 2022-07-26 | 51.76 | $9.47 | 166625 |
| 2022-07-25 | 52.51 | $9.53 | 244400 |
| 2022-07-22 | 50.47 | $9.35 | 100600 |
| 2022-07-21 | 54.29 | $9.66 | 113346 |
| 2022-07-20 | 50.75 | $9.35 | 105700 |
| 2022-07-19 | 53.15 | $9.54 | 478440 |
| 2022-07-18 | 47.57 | $9.09 | 285900 |
| 2022-07-15 | 38.97 | $8.53 | 111100 |
| 2022-07-14 | 39.63 | $8.59 | 216200 |
| 2022-07-13 | 41.07 | $8.72 | 203107 |
| 2022-07-12 | 42.53 | $8.85 | 304300 |
| 2022-07-11 | 39.54 | $8.66 | 250624 |
| 2022-07-08 | 43.13 | $8.98 | 99800 |
| 2022-07-07 | 38.12 | $8.68 | 495314 |
| 2022-07-06 | 35.43 | $8.53 | 560712 |
| 2022-07-05 | 34.34 | $8.47 | 302900 |
| 2022-07-01 | 38.21 | $8.85 | 178505 |
| 2022-06-30 | 36.60 | $8.76 | 114207 |
| 2022-06-29 | 38.40 | $8.93 | 211647 |
| 2022-06-28 | 40.62 | $9.13 | 403400 |
| 2022-06-27 | 41.77 | $9.23 | 315327 |
| 2022-06-24 | 43.90 | $9.41 | 165519 |
| 2022-06-23 | 40.21 | $9.18 | 194300 |
| 2022-06-22 | 44.04 | $9.50 | 251318 |
| 2022-06-21 | 44.42 | $9.53 | 240400 |
| 2022-06-17 | 39.32 | $9.22 | 241819 |
| 2022-06-16 | 38.80 | $9.19 | 246300 |
| 2022-06-15 | 43.88 | $9.62 | 435346 |
| 2022-06-14 | 43.06 | $9.57 | 302841 |
| 2022-06-13 | 38.60 | $9.31 | 151800 |
| 2022-06-10 | 42.49 | $9.63 | 158500 |
| 2022-06-09 | 45.63 | $9.86 | 86203 |
| 2022-06-08 | 46.77 | $9.94 | 4.2M |
| 2022-06-07 | 48.50 | $10.06 | 2.0M |
| 2022-06-06 | 47.89 | $10.02 | 746014 |
| 2022-06-03 | 46.69 | $9.94 | 1.5M |
| 2022-06-02 | 49.39 | $10.14 | 1.3M |
| 2022-06-01 | 48.68 | $10.09 | 449931 |
| 2022-05-31 | 50.14 | $10.20 | 190240 |
| 2022-05-27 | 55.77 | $10.59 | 164200 |
| 2022-05-26 | 55.41 | $10.56 | 151626 |
| 2022-05-25 | 53.71 | $10.42 | 244100 |
| 2022-05-24 | 52.48 | $10.32 | 216000 |
| 2022-05-23 | 50.62 | $10.17 | 388248 |
| 2022-05-20 | 46.34 | $9.85 | 139116 |
| 2022-05-19 | 47.19 | $9.92 | 170600 |
| 2022-05-18 | 43.40 | $9.65 | 111848 |
| 2022-05-17 | 46.20 | $9.89 | 195801 |
| 2022-05-16 | 45.08 | $9.81 | 258500 |
| 2022-05-13 | 44.67 | $9.78 | 169600 |
| 2022-05-12 | 41.02 | $9.52 | 194003 |
| 2022-05-11 | 38.97 | $9.38 | 177600 |
| 2022-05-10 | 36.73 | $9.23 | 368330 |
| 2022-05-09 | 36.90 | $9.25 | 208700 |
| 2022-05-06 | 41.20 | $9.72 | 227400 |
| 2022-05-05 | 43.56 | $9.95 | 281500 |
| 2022-05-04 | 47.62 | $10.31 | 214900 |
| 2022-05-03 | 44.77 | $10.10 | 504500 |
| 2022-05-02 | 41.76 | $9.89 | 440100 |
| 2022-04-29 | 44.04 | $10.10 | 181848 |
| 2022-04-28 | 40.35 | $9.85 | 298613 |
| 2022-04-27 | 46.79 | $10.40 | 223400 |
| 2022-04-26 | 42.51 | $10.13 | 343605 |
| 2022-04-25 | 45.34 | $10.35 | 147302 |
| 2022-04-22 | 47.38 | $10.50 | 71136 |
| 2022-04-21 | 48.91 | $10.61 | 133533 |
| 2022-04-20 | 46.52 | $10.45 | 86700 |
| 2022-04-19 | 46.65 | $10.46 | 277100 |
| 2022-04-18 | 43.35 | $10.24 | 149144 |
| 2022-04-14 | 43.47 | $10.25 | 130100 |
| 2022-04-13 | 43.80 | $10.28 | 176700 |
| 2022-04-12 | 42.54 | $10.19 | 146403 |
| 2022-04-11 | 44.76 | $10.40 | 140049 |
| 2022-04-08 | 45.08 | $10.43 | 197236 |
| 2022-04-07 | 43.55 | $10.31 | 187500 |
| 2022-04-06 | 43.75 | $10.33 | 156814 |
| 2022-04-05 | 45.08 | $10.47 | 226000 |
| 2022-04-04 | 45.45 | $10.51 | 174200 |
| 2022-04-01 | 46.46 | $10.62 | 173943 |
| 2022-03-31 | 42.73 | $10.28 | 124939 |
| 2022-03-30 | 46.63 | $10.71 | 79406 |
| 2022-03-29 | 47.30 | $10.78 | 246311 |
| 2022-03-28 | 42.61 | $10.36 | 140200 |
| 2022-03-25 | 43.13 | $10.42 | 134000 |
| 2022-03-24 | 47.55 | $10.90 | 99705 |
| 2022-03-23 | 48.33 | $10.98 | 73400 |
| 2022-03-22 | 52.89 | $11.42 | 200000 |
| 2022-03-21 | 50.58 | $11.19 | 114130 |
| 2022-03-18 | 51.41 | $11.27 | 93948 |
| 2022-03-17 | 50.14 | $11.14 | 83600 |
| 2022-03-16 | 51.42 | $11.27 | 72915 |
| 2022-03-15 | 47.93 | $10.91 | 463211 |
| 2022-03-14 | 45.23 | $10.65 | 206200 |
| 2022-03-11 | 40.62 | $10.24 | 108900 |
| 2022-03-10 | 37.84 | $10.01 | 424300 |
| 2022-03-09 | 38.97 | $10.16 | 276146 |
| 2022-03-08 | 27.88 | $9.35 | 741829 |
| 2022-03-07 | 23.66 | $9.09 | 326745 |
| 2022-03-04 | 25.28 | $9.39 | 318710 |
| 2022-03-03 | 31.95 | $10.35 | 288300 |
| 2022-03-02 | 34.18 | $10.60 | 257435 |
| 2022-03-01 | 34.74 | $10.66 | 257500 |
| 2022-02-28 | 37.74 | $10.97 | 362600 |
| 2022-02-25 | 42.32 | $11.38 | 137218 |
| 2022-02-24 | 38.33 | $11.15 | 146409 |
| 2022-02-23 | 42.59 | $11.50 | 136400 |
| 2022-02-22 | 43.92 | $11.60 | 100637 |
| 2022-02-18 | 44.85 | $11.67 | 84200 |
| 2022-02-17 | 43.39 | $11.58 | 196500 |
| 2022-02-16 | 46.79 | $11.84 | 80810 |
| 2022-02-15 | 45.38 | $11.75 | 136000 |
| 2022-02-14 | 45.08 | $11.73 | 95500 |
| 2022-02-11 | 46.44 | $11.84 | 78406 |
| 2022-02-10 | 49.14 | $12.05 | 45700 |
| 2022-02-09 | 54.12 | $12.40 | 98713 |
| 2022-02-08 | 57.27 | $12.60 | 65200 |
| 2022-02-07 | 49.61 | $12.05 | 62700 |
| 2022-02-04 | 50.39 | $12.10 | 136800 |
| 2022-02-03 | 49.48 | $12.04 | 84500 |
| 2022-02-02 | 52.20 | $12.22 | 56740 |
| 2022-02-01 | 52.81 | $12.26 | 119700 |
| 2022-01-31 | 47.71 | $11.91 | 134129 |
| 2022-01-28 | 45.47 | $11.77 | 97823 |
| 2022-01-27 | 42.81 | $11.61 | 128411 |
| 2022-01-26 | 43.32 | $11.65 | 152100 |
| 2022-01-25 | 41.86 | $11.56 | 148400 |
| 2022-01-24 | 38.17 | $11.34 | 225800 |
| 2022-01-21 | 40.50 | $11.55 | 279733 |
| 2022-01-20 | 44.03 | $11.84 | 141848 |
| 2022-01-19 | 46.13 | $12.00 | 68700 |
| 2022-01-18 | 49.06 | $12.21 | 78100 |
| 2022-01-14 | 60.51 | $12.87 | 75437 |
| 2022-01-13 | 65.82 | $13.11 | 79200 |
| 2022-01-12 | 63.94 | $12.96 | 75300 |
| 2022-01-11 | 58.28 | $12.57 | 112316 |
| 2022-01-10 | 55.19 | $12.39 | 96500 |
| 2022-01-07 | 58.63 | $12.54 | 50424 |
| 2022-01-06 | 56.39 | $12.41 | 108500 |
| 2022-01-05 | 56.62 | $12.42 | 90600 |
| 2022-01-04 | 58.83 | $12.52 | 81500 |
| 2022-01-03 | 54.24 | $12.25 | 55700 |
| 2021-12-31 | 53.70 | $12.22 | 38100 |
| 2021-12-30 | 52.44 | $12.15 | 64319 |
| 2021-12-29 | 54.65 | $12.26 | 69810 |
| 2021-12-28 | 53.47 | $12.19 | 34818 |
| 2021-12-27 | 52.11 | $12.11 | 66345 |
| 2021-12-23 | 47.16 | $11.84 | 129416 |
| 2021-12-22 | 43.89 | $11.68 | 120100 |
| 2021-12-21 | 41.75 | $11.58 | 129408 |
| 2021-12-20 | 41.54 | $11.57 | 122400 |
| 2021-12-17 | 39.88 | $11.49 | 97800 |
| 2021-12-16 | 42.31 | $11.66 | 69200 |
| 2021-12-15 | 43.34 | $11.73 | 64800 |
| 2021-12-14 | 42.58 | $11.69 | 103203 |
| 2021-12-13 | 42.71 | $11.70 | 84926 |
| 2021-12-10 | 44.33 | $11.82 | 111600 |
| 2021-12-09 | 44.59 | $11.84 | 89746 |
| 2021-12-08 | 48.32 | $12.11 | 53741 |
| 2021-12-07 | 47.55 | $12.06 | 138200 |
| 2021-12-06 | 45.70 | $11.94 | 559300 |
| 2021-12-03 | 42.32 | $11.73 | 176400 |
| 2021-12-02 | 47.54 | $12.12 | 890800 |
| 2021-12-01 | 39.76 | $11.69 | 79427 |
| 2021-11-30 | 40.83 | $11.77 | 274400 |
| 2021-11-29 | 41.90 | $11.85 | 198200 |
| 2021-11-26 | 35.91 | $11.55 | 123203 |
| 2021-11-24 | 42.59 | $12.03 | 145217 |
| 2021-11-23 | 43.23 | $12.07 | 923806 |
| 2021-11-22 | 44.98 | $12.18 | 45600 |
| 2021-11-19 | 43.60 | $12.11 | 37600 |
| 2021-11-18 | 47.14 | $12.33 | 53700 |
| 2021-11-17 | 50.32 | $12.51 | 82400 |
| 2021-11-16 | 49.78 | $12.48 | 101540 |
| 2021-11-15 | 53.24 | $12.67 | 725822 |
| 2021-11-12 | 51.90 | $12.59 | 37511 |
| 2021-11-11 | 54.49 | $12.73 | 98341 |
| 2021-11-10 | 51.54 | $12.55 | 49000 |
| 2021-11-09 | 53.18 | $12.64 | 45600 |
| 2021-11-08 | 54.27 | $12.70 | 82647 |
| 2021-11-05 | 53.82 | $12.67 | 38600 |
| 2021-11-04 | 52.02 | $12.55 | 40800 |
| 2021-11-03 | 54.54 | $12.70 | 221300 |
| 2021-11-02 | 49.25 | $12.36 | 72729 |
| 2021-11-01 | 51.08 | $12.47 | 67500 |
| 2021-10-29 | 48.08 | $12.29 | 37500 |
| 2021-10-28 | 50.02 | $12.41 | 45147 |
| 2021-10-27 | 51.50 | $12.50 | 57936 |
| 2021-10-26 | 51.20 | $12.48 | 46117 |
| 2021-10-25 | 53.10 | $12.60 | 73514 |
| 2021-10-22 | 58.06 | $12.89 | 61200 |
| 2021-10-21 | 55.61 | $12.71 | 51500 |
| 2021-10-20 | 60.65 | $12.98 | 153800 |
| 2021-10-19 | 57.10 | $12.72 | 37943 |
| 2021-10-18 | 56.38 | $12.67 | 32446 |
| 2021-10-15 | 54.64 | $12.55 | 60542 |
| 2021-10-14 | 52.40 | $12.40 | 56708 |
| 2021-10-13 | 48.34 | $12.15 | 47016 |
| 2021-10-12 | 48.01 | $12.13 | 35100 |
| 2021-10-11 | 45.12 | $11.96 | 39143 |
| 2021-10-08 | 47.79 | $12.14 | 62900 |
| 2021-10-07 | 47.79 | $12.14 | 80400 |
| 2021-10-06 | 48.08 | $12.16 | 45400 |
| 2021-10-05 | 50.21 | $12.31 | 39000 |
| 2021-10-04 | 48.02 | $12.16 | 38900 |
| 2021-10-01 | 63.85 | $13.05 | 34825 |
| 2021-09-30 | 63.34 | $13.01 | 144200 |
| 2021-09-29 | 61.78 | $12.89 | 169909 |
| 2021-09-28 | 59.61 | $12.73 | 55900 |
| 2021-09-27 | 63.46 | $12.91 | 69300 |
| 2021-09-24 | 61.22 | $12.74 | 115500 |
| 2021-09-23 | 63.85 | $12.86 | 40500 |
| 2021-09-22 | 59.73 | $12.56 | 68100 |
| 2021-09-21 | 55.57 | $12.30 | 65200 |
| 2021-09-20 | 61.37 | $12.55 | 80400 |
| 2021-09-17 | 64.44 | $12.67 | 90900 |
| 2021-09-16 | 63.12 | $12.58 | 65922 |
| 2021-09-15 | 58.60 | $12.30 | 76821 |
| 2021-09-14 | 57.90 | $12.26 | 94022 |
| 2021-09-13 | 59.58 | $12.33 | 41400 |
| 2021-09-10 | 56.51 | $12.15 | 44243 |
| 2021-09-09 | 54.88 | $12.06 | 72600 |
| 2021-09-08 | 55.98 | $12.11 | 112200 |
| 2021-09-07 | 59.64 | $12.27 | 63409 |
| 2021-09-03 | 61.80 | $12.36 | 37427 |
| 2021-09-02 | 63.00 | $12.41 | 130800 |
| 2021-09-01 | 56.00 | $11.98 | 113142 |
| 2021-08-31 | 52.21 | $11.79 | 34100 |
| 2021-08-30 | 54.08 | $11.87 | 23600 |
| 2021-08-27 | 56.47 | $11.97 | 35500 |
| 2021-08-26 | 53.95 | $11.84 | 30543 |
| 2021-08-25 | 55.36 | $11.90 | 64433 |
| 2021-08-24 | 55.36 | $11.90 | 63900 |
| 2021-08-23 | 53.35 | $11.79 | 33841 |
| 2021-08-20 | 50.86 | $11.66 | 40809 |
| 2021-08-19 | 47.82 | $11.51 | 23200 |
| 2021-08-18 | 51.89 | $11.71 | 28000 |
| 2021-08-17 | 51.50 | $11.69 | 71629 |
| 2021-08-16 | 56.06 | $11.90 | 122000 |
| 2021-08-13 | 60.42 | $12.08 | 28442 |
| 2021-08-12 | 59.59 | $12.03 | 29141 |
| 2021-08-11 | 61.80 | $12.12 | 82945 |
| 2021-08-10 | 59.92 | $12.00 | 60300 |
| 2021-08-09 | 61.11 | $12.05 | 38500 |
| 2021-08-06 | 60.82 | $12.03 | 78500 |
| 2021-08-05 | 61.48 | $12.06 | 51930 |
| 2021-08-04 | 59.36 | $11.91 | 59719 |
| 2021-08-03 | 59.78 | $11.93 | 235429 |
| 2021-08-02 | 57.06 | $11.74 | 46300 |
| 2021-07-30 | 58.44 | $11.81 | 44900 |
| 2021-07-29 | 60.02 | $11.89 | 34600 |
| 2021-07-28 | 59.37 | $11.84 | 41600 |
| 2021-07-27 | 58.73 | $11.79 | 48000 |
| 2021-07-26 | 59.99 | $11.86 | 39600 |
| 2021-07-23 | 56.44 | $11.58 | 185600 |
| 2021-07-22 | 53.36 | $11.36 | 205527 |
| 2021-07-21 | 55.57 | $11.49 | 62032 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.45
2026-07-17
Close Price
$19.36
Vol: 68800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.45 | $19.36 | 68800 |
| 2026-07-16 | -23.48 | $19.32 | 115603 |
| 2026-07-15 | -20.45 | $19.36 | 197109 |
| 2026-07-14 | -28.79 | $19.25 | 597608 |
| 2026-07-13 | -50.00 | $18.97 | 571000 |
| 2026-07-10 | -29.29 | $19.22 | 1.5M |
| 2026-07-09 | -24.03 | $19.26 | 62600 |
| 2026-07-08 | -27.27 | $19.21 | 232839 |
| 2026-07-07 | -11.04 | $19.46 | 105800 |
| 2026-07-06 | -0.69 | $19.53 | 103800 |
| 2026-07-02 | -11.54 | $19.24 | 284000 |
| 2026-07-01 | -49.60 | $18.72 | 91328 |
| 2026-06-30 | -35.20 | $18.90 | 105900 |
| 2026-06-29 | -41.60 | $18.82 | 1.3M |
| 2026-06-26 | -70.77 | $18.47 | 4.4M |
| 2026-06-25 | -78.75 | $18.43 | 3.0M |
| 2026-06-24 | -75.63 | $18.48 | 3.9M |
| 2026-06-23 | -58.75 | $18.75 | 3.0M |
| 2026-06-22 | -28.75 | $19.23 | 3.1M |
| 2026-06-18 | -48.13 | $18.92 | 2.8M |
| 2026-06-17 | -45.63 | $18.96 | 2.5M |
| 2026-06-16 | -34.38 | $19.14 | 2.3M |
| 2026-06-15 | -34.38 | $19.14 | 2.1M |
| 2026-06-12 | -43.89 | $18.90 | 1.8M |
| 2026-06-11 | -38.22 | $18.83 | 3.1M |
| 2026-06-10 | -68.44 | $18.15 | 3.1M |
| 2026-06-09 | -54.67 | $18.46 | 1.7M |
| 2026-06-08 | -55.56 | $18.44 | 1.6M |
| 2026-06-05 | -54.67 | $18.46 | 877535 |
| 2026-06-04 | -39.11 | $18.81 | 252333 |
| 2026-06-03 | -49.78 | $18.57 | 93720 |
| 2026-06-02 | -33.78 | $18.93 | 89936 |
| 2026-06-01 | -28.44 | $19.05 | 86900 |
| 2026-05-29 | -24.00 | $19.15 | 322937 |
| 2026-05-28 | -20.89 | $19.22 | 358900 |
| 2026-05-27 | -12.98 | $19.25 | 159500 |
| 2026-05-26 | -7.69 | $19.36 | 214809 |
| 2026-05-22 | -17.10 | $19.04 | 178348 |
| 2026-05-21 | -12.63 | $19.10 | 238341 |
| 2026-05-20 | -21.05 | $18.94 | 257200 |
| 2026-05-19 | -56.32 | $18.27 | 203939 |
| 2026-05-18 | -46.84 | $18.45 | 197700 |
| 2026-05-15 | -72.11 | $17.97 | 214114 |
| 2026-05-14 | -63.16 | $18.14 | 184609 |
| 2026-05-13 | -81.48 | $18.24 | 188200 |
| 2026-05-12 | -78.74 | $18.34 | 236700 |
| 2026-05-11 | -84.25 | $18.27 | 187900 |
| 2026-05-08 | -64.57 | $18.52 | 277800 |
| 2026-05-07 | -84.25 | $18.27 | 252200 |
| 2026-05-06 | -41.54 | $18.80 | 282900 |
| 2026-05-05 | -65.38 | $18.49 | 212400 |
| 2026-05-04 | -49.76 | $18.30 | 276701 |
| 2026-05-01 | -22.97 | $18.86 | 201133 |
| 2026-04-30 | -21.95 | $18.80 | 254844 |
| 2026-04-29 | -40.98 | $18.41 | 191805 |
| 2026-04-28 | -28.57 | $18.57 | 373224 |
| 2026-04-27 | -24.06 | $18.61 | 348843 |
| 2026-04-24 | -25.86 | $18.50 | 264723 |
| 2026-04-23 | -33.79 | $18.27 | 305900 |
| 2026-04-22 | -19.66 | $18.68 | 253600 |
| 2026-04-21 | -22.41 | $18.60 | 159600 |
| 2026-04-20 | -14.48 | $18.83 | 276211 |
| 2026-04-17 | -12.41 | $18.89 | 238732 |
| 2026-04-16 | -18.97 | $18.70 | 318449 |
| 2026-04-15 | -4.14 | $19.13 | 244900 |
| 2026-04-14 | -0.34 | $19.24 | 190900 |
| 2026-04-13 | 0.00 | $18.91 | 180300 |
| 2026-04-10 | -4.74 | $18.56 | 155100 |
| 2026-04-09 | -14.22 | $18.34 | 309500 |
| 2026-04-08 | -6.47 | $18.52 | 448900 |
| 2026-04-07 | -46.94 | $17.65 | 260212 |
| 2026-04-06 | -43.27 | $17.74 | 336500 |
| 2026-04-02 | -46.53 | $17.66 | 497100 |
| 2026-04-01 | -44.08 | $17.72 | 267727 |
| 2026-03-31 | -61.79 | $17.29 | 446500 |
| 2026-03-30 | -90.24 | $16.59 | 340234 |
| 2026-03-27 | -99.63 | $16.36 | 229601 |
| 2026-03-26 | -98.73 | $16.44 | 760500 |
| 2026-03-25 | -72.34 | $18.07 | 243128 |
| 2026-03-24 | -89.27 | $17.80 | 276600 |
| 2026-03-23 | -64.38 | $18.38 | 259700 |
| 2026-03-20 | -89.58 | $17.80 | 213231 |
| 2026-03-19 | -77.42 | $18.27 | 237911 |
| 2026-03-18 | -83.41 | $18.14 | 266800 |
| 2026-03-17 | -68.66 | $18.46 | 472042 |
| 2026-03-16 | -73.73 | $18.35 | 363500 |
| 2026-03-13 | -94.93 | $17.89 | 300637 |
| 2026-03-12 | -86.26 | $18.13 | 226600 |
| 2026-03-11 | -65.96 | $18.64 | 172900 |
| 2026-03-10 | -73.62 | $18.46 | 244614 |
| 2026-03-09 | -71.61 | $18.51 | 422417 |
| 2026-03-06 | -80.51 | $18.30 | 225200 |
| 2026-03-05 | -74.15 | $18.45 | 211000 |
| 2026-03-04 | -61.86 | $18.74 | 371400 |
| 2026-03-03 | -79.66 | $18.32 | 464411 |
| 2026-03-02 | -84.35 | $18.96 | 214626 |
| 2026-02-27 | -69.91 | $19.41 | 257106 |
| 2026-02-26 | -42.48 | $19.72 | 313500 |
| 2026-02-25 | -37.07 | $19.80 | 198400 |
| 2026-02-24 | -59.09 | $19.70 | 370000 |
| 2026-02-23 | -53.90 | $19.78 | 542100 |
| 2026-02-20 | -47.40 | $19.88 | 250100 |
| 2026-02-19 | -70.13 | $19.53 | 265500 |
| 2026-02-18 | -55.84 | $19.75 | 715616 |
| 2026-02-17 | -60.39 | $19.68 | 249500 |
| 2026-02-13 | -84.42 | $19.31 | 602700 |
| 2026-02-12 | -64.90 | $19.63 | 711600 |
| 2026-02-11 | -38.41 | $20.03 | 451100 |
| 2026-02-10 | -43.71 | $19.95 | 1.0M |
| 2026-02-09 | -29.03 | $20.16 | 506800 |
| 2026-02-06 | -46.20 | $19.82 | 678912 |
| 2026-02-05 | -64.91 | $19.50 | 313900 |
| 2026-02-04 | -45.03 | $19.84 | 507711 |
| 2026-02-03 | -34.50 | $20.02 | 371500 |
| 2026-02-02 | -41.52 | $19.90 | 237300 |
| 2026-01-30 | -74.85 | $19.33 | 3.5M |
| 2026-01-29 | -63.54 | $19.46 | 4.8M |
| 2026-01-28 | -32.04 | $20.03 | 208600 |
| 2026-01-27 | 0.00 | $20.61 | 193300 |
| 2026-01-26 | -2.89 | $20.06 | 210233 |
| 2026-01-23 | -19.28 | $19.72 | 236600 |
| 2026-01-22 | -5.42 | $19.95 | 239545 |
| 2026-01-21 | -14.81 | $19.53 | 174810 |
| 2026-01-20 | -35.56 | $19.25 | 357600 |
| 2026-01-16 | -8.00 | $19.61 | 209819 |
| 2026-01-15 | -8.02 | $19.60 | 158906 |
| 2026-01-14 | -11.64 | $19.40 | 165416 |
| 2026-01-13 | -8.15 | $19.29 | 167400 |
| 2026-01-12 | -16.42 | $19.17 | 159700 |
| 2026-01-09 | -21.64 | $19.10 | 191800 |
| 2026-01-08 | -24.63 | $19.06 | 240600 |
| 2026-01-07 | -27.78 | $18.99 | 368900 |
| 2026-01-06 | -10.96 | $19.23 | 262939 |
| 2026-01-05 | -1.36 | $19.37 | 139625 |
| 2026-01-02 | -5.44 | $19.23 | 326400 |
| 2025-12-31 | -9.92 | $18.93 | 181836 |
| 2025-12-30 | -14.88 | $18.87 | 220042 |
| 2025-12-29 | -15.57 | $18.81 | 108500 |
| 2025-12-26 | -12.50 | $18.84 | 131200 |
| 2025-12-24 | -6.67 | $18.91 | 134400 |
| 2025-12-23 | 0.00 | $18.91 | 205113 |
| 2025-12-22 | -8.00 | $18.66 | 202207 |
| 2025-12-19 | -9.29 | $18.48 | 191827 |
| 2025-12-18 | -10.88 | $18.38 | 168700 |
| 2025-12-17 | -17.10 | $18.26 | 165600 |
| 2025-12-16 | -16.58 | $18.27 | 162943 |
| 2025-12-15 | -21.24 | $18.18 | 231000 |
| 2025-12-12 | -21.76 | $18.17 | 471949 |
| 2025-12-11 | -2.59 | $18.54 | 228200 |
| 2025-12-10 | -8.52 | $18.27 | 186833 |
| 2025-12-09 | -17.39 | $17.99 | 146300 |
| 2025-12-08 | -17.39 | $17.99 | 162605 |
| 2025-12-05 | -21.47 | $17.92 | 150700 |
| 2025-12-04 | -17.18 | $17.99 | 165700 |
| 2025-12-03 | -4.71 | $18.18 | 180000 |
| 2025-12-02 | -1.13 | $18.11 | 149329 |
| 2025-12-01 | -3.21 | $17.87 | 392244 |
| 2025-11-28 | 0.00 | $17.86 | 173135 |
| 2025-11-26 | -1.37 | $17.80 | 275023 |
| 2025-11-25 | -12.32 | $17.57 | 218527 |
| 2025-11-24 | -35.51 | $17.25 | 199100 |
| 2025-11-21 | -50.72 | $17.04 | 219041 |
| 2025-11-20 | -73.19 | $16.73 | 635900 |
| 2025-11-19 | -70.29 | $16.77 | 170100 |
| 2025-11-18 | -61.59 | $16.89 | 168637 |
| 2025-11-17 | -50.00 | $17.05 | 203100 |
| 2025-11-14 | -28.99 | $17.34 | 214400 |
| 2025-11-13 | -10.14 | $17.60 | 159615 |
| 2025-11-12 | -0.80 | $17.60 | 146700 |
| 2025-11-11 | -5.50 | $17.36 | 240200 |
| 2025-11-10 | -31.71 | $17.03 | 184200 |
| 2025-11-07 | -43.31 | $16.87 | 141646 |
| 2025-11-06 | -44.88 | $16.85 | 202702 |
| 2025-11-05 | -66.91 | $16.51 | 163700 |
| 2025-11-04 | -33.82 | $16.96 | 384600 |
| 2025-11-03 | -18.38 | $17.17 | 321700 |
| 2025-10-31 | -14.71 | $17.22 | 164900 |
| 2025-10-30 | -11.03 | $17.27 | 178400 |
| 2025-10-29 | -7.69 | $17.26 | 208848 |
| 2025-10-28 | -6.03 | $17.15 | 158201 |
| 2025-10-27 | -1.79 | $17.16 | 217200 |
| 2025-10-24 | -14.81 | $16.98 | 160222 |
| 2025-10-23 | -5.56 | $17.08 | 178800 |
| 2025-10-22 | -6.48 | $17.07 | 219400 |
| 2025-10-21 | -15.74 | $16.97 | 158500 |
| 2025-10-20 | -10.19 | $17.03 | 220516 |
| 2025-10-17 | -17.59 | $16.95 | 214149 |
| 2025-10-16 | -13.89 | $16.99 | 319000 |
| 2025-10-15 | -47.50 | $16.48 | 160200 |
| 2025-10-14 | -62.50 | $16.36 | 198237 |
| 2025-10-13 | -85.00 | $16.18 | 166600 |
| 2025-10-10 | -78.75 | $16.23 | 180900 |
| 2025-10-09 | -97.50 | $16.08 | 248400 |
| 2025-10-08 | -77.78 | $16.16 | 195745 |
| 2025-10-07 | -73.33 | $16.20 | 110343 |
| 2025-10-06 | -42.57 | $16.43 | 287300 |
| 2025-10-03 | -38.61 | $16.47 | 287900 |
| 2025-10-02 | -41.73 | $16.33 | 137319 |
| 2025-10-01 | -27.41 | $16.49 | 172222 |
| 2025-09-30 | -24.00 | $16.50 | 190300 |
| 2025-09-29 | -4.00 | $16.80 | 170534 |
| 2025-09-26 | -2.03 | $16.70 | 204247 |
| 2025-09-25 | -24.06 | $16.26 | 355400 |
| 2025-09-24 | -7.46 | $16.48 | 168300 |
| 2025-09-23 | -6.15 | $16.46 | 239300 |
| 2025-09-22 | -16.13 | $16.28 | 157100 |
| 2025-09-19 | -7.26 | $16.39 | 337800 |
| 2025-09-18 | -25.81 | $16.16 | 269049 |
| 2025-09-17 | -9.68 | $16.36 | 157100 |
| 2025-09-16 | -0.86 | $16.39 | 152339 |
| 2025-09-15 | -4.31 | $16.35 | 185900 |
| 2025-09-12 | -5.32 | $16.13 | 155300 |
| 2025-09-11 | -6.59 | $16.09 | 264907 |
| 2025-09-10 | -7.69 | $16.08 | 148331 |
| 2025-09-09 | -25.27 | $15.92 | 168500 |
| 2025-09-08 | -27.47 | $15.90 | 168542 |
| 2025-09-05 | -53.85 | $15.66 | 334723 |
| 2025-09-04 | -51.46 | $15.62 | 172600 |
| 2025-09-03 | -53.39 | $15.52 | 298439 |
| 2025-09-02 | -47.01 | $15.52 | 161823 |
| 2025-08-29 | -60.45 | $15.34 | 161041 |
| 2025-08-28 | -52.47 | $15.30 | 179021 |
| 2025-08-27 | -50.62 | $15.33 | 194000 |
| 2025-08-26 | -32.10 | $15.63 | 113600 |
| 2025-08-25 | -34.57 | $15.59 | 171135 |
| 2025-08-22 | -22.22 | $15.79 | 261200 |
| 2025-08-21 | -31.48 | $15.64 | 194447 |
| 2025-08-20 | -18.52 | $15.85 | 159300 |
| 2025-08-19 | -22.84 | $15.78 | 146838 |
| 2025-08-18 | -15.71 | $15.85 | 135803 |
| 2025-08-15 | -1.05 | $16.13 | 160512 |
| 2025-08-14 | -2.06 | $16.04 | 286522 |
| 2025-08-13 | -0.54 | $15.74 | 228514 |
| 2025-08-12 | -0.61 | $15.55 | 259528 |
| 2025-08-11 | -6.54 | $15.34 | 234100 |
| 2025-08-08 | 0.00 | $15.44 | 132700 |
| 2025-08-07 | 0.00 | $15.24 | 159800 |
| 2025-08-06 | -20.00 | $14.99 | 136200 |
| 2025-08-05 | -30.66 | $14.86 | 199000 |
| 2025-08-04 | -28.47 | $14.89 | 179100 |
| 2025-08-01 | -43.80 | $14.68 | 144800 |
| 2025-07-31 | -42.34 | $14.70 | 162800 |
| 2025-07-30 | -38.69 | $14.75 | 139128 |
| 2025-07-29 | -35.77 | $14.79 | 147428 |
| 2025-07-28 | -48.91 | $14.61 | 223437 |
| 2025-07-25 | -27.01 | $14.91 | 132900 |
| 2025-07-24 | -25.55 | $14.93 | 140800 |
| 2025-07-23 | -25.55 | $14.93 | 354500 |
| 2025-07-22 | -67.15 | $14.36 | 242928 |
| 2025-07-21 | -73.72 | $14.27 | 193600 |
| 2025-07-18 | -83.21 | $14.14 | 149100 |
| 2025-07-17 | -83.94 | $14.13 | 136500 |
| 2025-07-16 | -45.93 | $14.66 | 248429 |
| 2025-07-15 | -53.33 | $14.56 | 301635 |
| 2025-07-14 | -36.30 | $14.79 | 132324 |
| 2025-07-11 | -34.07 | $14.82 | 202600 |
| 2025-07-10 | -6.67 | $15.19 | 142300 |
| 2025-07-09 | -0.74 | $15.27 | 305026 |
| 2025-07-08 | -11.82 | $14.90 | 151306 |
| 2025-07-07 | -17.27 | $14.84 | 147836 |
| 2025-07-03 | -2.73 | $15.00 | 116919 |
| 2025-07-02 | -20.91 | $14.80 | 211500 |
| 2025-07-01 | -29.09 | $14.71 | 311700 |
| 2025-06-30 | -9.09 | $14.93 | 231827 |
| 2025-06-27 | -3.64 | $14.99 | 210239 |
| 2025-06-26 | -21.59 | $14.62 | 285600 |
| 2025-06-25 | -27.27 | $14.57 | 194000 |
| 2025-06-24 | -28.41 | $14.56 | 241515 |
| 2025-06-23 | -76.14 | $14.14 | 189900 |
| 2025-06-20 | -87.93 | $14.30 | 208800 |
| 2025-06-18 | -87.50 | $14.32 | 237000 |
| 2025-06-17 | -91.94 | $14.30 | 237149 |
| 2025-06-16 | -48.39 | $14.57 | 267548 |
| 2025-06-13 | -82.26 | $14.36 | 228000 |
| 2025-06-12 | -23.19 | $14.71 | 175800 |
| 2025-06-11 | -46.84 | $14.50 | 307447 |
| 2025-06-10 | -47.92 | $14.41 | 270600 |
| 2025-06-09 | -26.04 | $14.62 | 212616 |
| 2025-06-06 | -33.33 | $14.55 | 295746 |
| 2025-06-05 | -26.04 | $14.62 | 275549 |
| 2025-06-04 | -23.96 | $14.64 | 412600 |
| 2025-06-03 | -34.38 | $14.54 | 641100 |
| 2025-06-02 | -8.33 | $14.79 | 188126 |
| 2025-05-30 | -31.25 | $14.57 | 280033 |
| 2025-05-29 | -34.19 | $14.47 | 184320 |
| 2025-05-28 | -38.46 | $14.42 | 321431 |
| 2025-05-27 | -30.51 | $14.51 | 234907 |
| 2025-05-23 | -37.50 | $14.39 | 287000 |
| 2025-05-22 | -28.38 | $14.45 | 137000 |
| 2025-05-21 | -14.29 | $14.64 | 212700 |
| 2025-05-20 | -12.73 | $14.66 | 127543 |
| 2025-05-19 | -3.09 | $14.59 | 371207 |
| 2025-05-16 | 0.00 | $14.47 | 223600 |
| 2025-05-15 | -6.49 | $14.30 | 283500 |
| 2025-05-14 | -8.22 | $14.09 | 367500 |
| 2025-05-13 | -12.43 | $13.98 | 286100 |
| 2025-05-12 | -7.33 | $14.06 | 411200 |
| 2025-05-09 | -7.02 | $14.04 | 302000 |
| 2025-05-08 | -6.95 | $14.02 | 225023 |
| 2025-05-07 | -3.93 | $14.07 | 227335 |
| 2025-05-06 | -7.69 | $13.95 | 218728 |
| 2025-05-05 | -3.53 | $14.08 | 485234 |
| 2025-05-02 | -2.92 | $14.06 | 279700 |
| 2025-05-01 | -2.05 | $13.94 | 164900 |
| 2025-04-30 | -0.35 | $13.93 | 359013 |
| 2025-04-29 | -4.88 | $13.80 | 175700 |
| 2025-04-28 | -1.50 | $13.70 | 469047 |
| 2025-04-25 | -0.40 | $13.53 | 250900 |
| 2025-04-24 | 0.00 | $13.43 | 396117 |
| 2025-04-23 | -5.70 | $13.22 | 537949 |
| 2025-04-22 | -5.63 | $13.25 | 493800 |
| 2025-04-21 | -16.88 | $12.99 | 369000 |
| 2025-04-17 | -39.68 | $12.97 | 3.8M |
| 2025-04-16 | -44.14 | $12.88 | 587800 |
| 2025-04-15 | -54.60 | $12.60 | 660600 |
| 2025-04-14 | -59.53 | $12.45 | 302022 |
| 2025-04-11 | -63.34 | $12.32 | 403400 |
| 2025-04-10 | -77.71 | $11.83 | 784505 |
| 2025-04-09 | -72.73 | $12.00 | 607033 |
| 2025-04-08 | -100.00 | $11.07 | 347600 |
| 2025-04-07 | -95.52 | $11.28 | 657600 |
| 2025-04-04 | -100.00 | $11.49 | 414628 |
| 2025-04-03 | -98.49 | $12.61 | 231629 |
| 2025-04-02 | -87.24 | $12.86 | 136000 |
| 2025-04-01 | -93.68 | $12.79 | 452601 |
| 2025-03-31 | -91.98 | $12.85 | 209213 |
| 2025-03-28 | -84.52 | $13.15 | 784700 |
| 2025-03-27 | -90.48 | $13.05 | 310800 |
| 2025-03-26 | -88.10 | $13.09 | 282700 |
| 2025-03-25 | -80.95 | $13.21 | 220700 |
| 2025-03-24 | -86.90 | $13.11 | 540700 |
| 2025-03-21 | -35.80 | $13.99 | 245136 |
| 2025-03-20 | -17.90 | $14.28 | 275712 |
| 2025-03-19 | -17.88 | $14.25 | 90749 |
| 2025-03-18 | -10.88 | $14.36 | 545626 |
| 2025-03-17 | -15.54 | $14.27 | 368100 |
| 2025-03-14 | -12.96 | $14.29 | 547943 |
| 2025-03-13 | -25.00 | $13.99 | 1.5M |
| 2025-03-12 | -18.99 | $14.12 | 364419 |
| 2025-03-11 | -11.79 | $14.28 | 422137 |
| 2025-03-10 | -14.40 | $14.20 | 267700 |
| 2025-03-07 | -0.39 | $14.56 | 398900 |
| 2025-03-06 | -10.36 | $13.97 | 143800 |
| 2025-03-05 | -2.47 | $14.07 | 184300 |
| 2025-03-04 | -9.79 | $13.42 | 2.0M |
| 2025-03-03 | -4.48 | $13.52 | 848926 |
| 2025-02-28 | -22.73 | $13.13 | 279436 |
| 2025-02-27 | -22.22 | $13.14 | 212725 |
| 2025-02-26 | -5.05 | $13.48 | 588323 |
| 2025-02-25 | -0.54 | $13.43 | 354800 |
| 2025-02-24 | -7.24 | $13.01 | 525400 |
| 2025-02-21 | -1.99 | $13.08 | 1.7M |
| 2025-02-20 | -0.76 | $12.91 | 429900 |
| 2025-02-19 | -17.19 | $12.66 | 213400 |
| 2025-02-18 | -0.78 | $12.87 | 202210 |
| 2025-02-14 | -3.00 | $12.52 | 467700 |
| 2025-02-13 | -2.08 | $12.44 | 226244 |
| 2025-02-12 | -8.42 | $12.34 | 180600 |
| 2025-02-11 | -5.88 | $12.33 | 292600 |
| 2025-02-10 | -26.23 | $12.07 | 296800 |
| 2025-02-07 | -31.20 | $12.00 | 214725 |
| 2025-02-06 | -28.00 | $12.04 | 169916 |
| 2025-02-05 | -47.20 | $11.80 | 195142 |
| 2025-02-04 | -44.06 | $11.76 | 185200 |
| 2025-02-03 | -42.66 | $11.78 | 345846 |
| 2025-01-31 | -24.34 | $12.02 | 323300 |
| 2025-01-30 | -6.47 | $12.28 | 220708 |
| 2025-01-29 | -11.18 | $12.20 | 152821 |
| 2025-01-28 | -10.59 | $12.21 | 331110 |
| 2025-01-27 | -3.91 | $12.32 | 594200 |
| 2025-01-24 | -0.51 | $12.25 | 141900 |
| 2025-01-23 | -3.11 | $12.17 | 334120 |
| 2025-01-22 | -5.81 | $11.92 | 206141 |
| 2025-01-21 | -2.91 | $11.97 | 432500 |
| 2025-01-17 | -5.19 | $11.58 | 258536 |
| 2025-01-16 | -3.70 | $11.60 | 682649 |
| 2025-01-15 | -11.85 | $11.49 | 350105 |
| 2025-01-14 | -0.80 | $11.54 | 290238 |
| 2025-01-13 | -13.93 | $11.35 | 399604 |
| 2025-01-10 | -24.59 | $11.22 | 304615 |
| 2025-01-08 | -12.30 | $11.37 | 247145 |
| 2025-01-07 | -19.55 | $11.37 | 548601 |
| 2025-01-06 | -31.76 | $11.31 | 317030 |
| 2025-01-03 | -47.33 | $11.09 | 319200 |
| 2025-01-02 | -57.33 | $10.94 | 272000 |
| 2024-12-31 | -60.67 | $10.89 | 220900 |
| 2024-12-30 | -60.00 | $10.90 | 446346 |
| 2024-12-27 | -61.33 | $10.88 | 518318 |
| 2024-12-26 | -59.33 | $10.91 | 296500 |
| 2024-12-24 | -66.00 | $10.81 | 336000 |
| 2024-12-23 | -84.68 | $10.75 | 925000 |
| 2024-12-20 | -91.94 | $10.66 | 555000 |
| 2024-12-19 | -98.98 | $10.83 | 389742 |
| 2024-12-18 | -98.96 | $10.85 | 253400 |
| 2024-12-17 | -77.78 | $11.10 | 230318 |
| 2024-12-16 | -56.67 | $11.29 | 514945 |
| 2024-12-13 | -64.44 | $11.22 | 243600 |
| 2024-12-12 | -70.00 | $11.17 | 297040 |
| 2024-12-11 | -71.11 | $11.16 | 343300 |
| 2024-12-10 | -54.44 | $11.31 | 250000 |
| 2024-12-09 | -33.33 | $11.50 | 290300 |
| 2024-12-06 | -34.44 | $11.49 | 334825 |
| 2024-12-05 | -10.87 | $11.72 | 578309 |
| 2024-12-04 | -33.70 | $11.51 | 193400 |
| 2024-12-03 | -49.54 | $11.45 | 233900 |
| 2024-12-02 | -54.62 | $11.44 | 263719 |
| 2024-11-29 | -67.94 | $11.32 | 223411 |
| 2024-11-27 | -79.39 | $11.17 | 206002 |
| 2024-11-26 | -83.21 | $11.12 | 373642 |
| 2024-11-25 | -76.34 | $11.21 | 265900 |
| 2024-11-22 | -84.73 | $11.10 | 206400 |
| 2024-11-21 | -85.96 | $11.23 | 247529 |
| 2024-11-20 | -87.72 | $11.21 | 272732 |
| 2024-11-19 | -71.93 | $11.39 | 296613 |
| 2024-11-18 | -66.67 | $11.45 | 213004 |
| 2024-11-15 | -71.93 | $11.39 | 372320 |
| 2024-11-14 | -85.96 | $11.23 | 263200 |
| 2024-11-13 | -93.86 | $11.14 | 181830 |
| 2024-11-12 | -95.88 | $11.28 | 267517 |
| 2024-11-11 | -69.79 | $11.54 | 353508 |
| 2024-11-08 | -72.92 | $11.51 | 209700 |
| 2024-11-07 | -47.92 | $11.75 | 329920 |
| 2024-11-06 | -43.75 | $11.79 | 221400 |
| 2024-11-05 | -25.00 | $11.97 | 226745 |
| 2024-11-04 | -13.54 | $12.08 | 438500 |
| 2024-11-01 | -19.79 | $12.02 | 203048 |
| 2024-10-31 | -40.00 | $11.79 | 195805 |
| 2024-10-30 | -38.89 | $11.80 | 207500 |
| 2024-10-29 | -31.11 | $11.87 | 221600 |
| 2024-10-28 | -25.56 | $11.92 | 257913 |
| 2024-10-25 | -43.33 | $11.76 | 270245 |
| 2024-10-24 | -44.44 | $11.75 | 171320 |
| 2024-10-23 | -36.67 | $11.82 | 230200 |
| 2024-10-22 | -28.89 | $11.89 | 154137 |
| 2024-10-21 | -26.67 | $11.91 | 166800 |
| 2024-10-18 | -2.22 | $12.13 | 150226 |
| 2024-10-17 | -11.11 | $11.97 | 298401 |
| 2024-10-16 | -85.90 | $11.36 | 97500 |
| 2024-10-15 | -88.46 | $11.34 | 64900 |
| 2024-10-14 | -85.53 | $11.38 | 233800 |
| 2024-10-11 | -86.84 | $11.37 | 92500 |
| 2024-10-10 | -84.72 | $11.42 | 228500 |
| 2024-10-09 | -81.94 | $11.44 | 140944 |
| 2024-10-08 | -72.97 | $11.49 | 106203 |
| 2024-10-07 | -75.68 | $11.47 | 211700 |
| 2024-10-04 | -70.27 | $11.51 | 93500 |
| 2024-10-03 | -82.43 | $11.42 | 312200 |
| 2024-10-02 | -64.86 | $11.55 | 99002 |
| 2024-10-01 | -67.57 | $11.53 | 82400 |
| 2024-09-30 | -21.62 | $11.87 | 173800 |
| 2024-09-27 | -10.81 | $11.95 | 85100 |
| 2024-09-26 | -18.06 | $11.88 | 277521 |
| 2024-09-25 | -52.78 | $11.63 | 154800 |
| 2024-09-24 | -9.72 | $11.94 | 55248 |
| 2024-09-23 | -14.08 | $11.90 | 658700 |
| 2024-09-20 | -8.45 | $11.94 | 83400 |
| 2024-09-19 | -10.14 | $11.91 | 246700 |
| 2024-09-18 | -44.44 | $11.64 | 58122 |
| 2024-09-17 | -30.16 | $11.73 | 104400 |
| 2024-09-16 | -46.03 | $11.63 | 159300 |
| 2024-09-13 | -63.49 | $11.52 | 80149 |
| 2024-09-12 | -60.32 | $11.54 | 565600 |
| 2024-09-11 | -69.84 | $11.48 | 91648 |
| 2024-09-10 | -64.52 | $11.52 | 118300 |
| 2024-09-09 | -29.03 | $11.74 | 197100 |
| 2024-09-06 | -52.31 | $11.58 | 203237 |
| 2024-09-05 | -6.85 | $11.87 | 1.2M |
| 2024-09-04 | -27.71 | $11.63 | 173800 |
| 2024-09-03 | -25.24 | $11.60 | 125400 |
| 2024-08-30 | -4.85 | $11.81 | 152400 |
| 2024-08-29 | -11.65 | $11.74 | 164400 |
| 2024-08-28 | -11.65 | $11.74 | 109546 |
| 2024-08-27 | -0.97 | $11.85 | 88932 |
| 2024-08-26 | -7.92 | $11.76 | 117500 |
| 2024-08-23 | 0.00 | $11.84 | 73800 |
| 2024-08-22 | -13.04 | $11.63 | 182200 |
| 2024-08-21 | -11.96 | $11.64 | 44902 |
| 2024-08-20 | -26.09 | $11.51 | 188838 |
| 2024-08-19 | -11.96 | $11.64 | 84500 |
| 2024-08-16 | -36.89 | $11.48 | 135800 |
| 2024-08-15 | -48.54 | $11.36 | 55714 |
| 2024-08-14 | -44.66 | $11.40 | 47000 |
| 2024-08-13 | -42.72 | $11.42 | 68024 |
| 2024-08-12 | -50.49 | $11.34 | 66415 |
| 2024-08-09 | -47.57 | $11.37 | 127519 |
| 2024-08-08 | -66.94 | $11.23 | 109430 |
| 2024-08-07 | -82.64 | $11.04 | 219416 |
| 2024-08-06 | -85.95 | $11.00 | 217143 |
| 2024-08-05 | -94.34 | $11.04 | 193100 |
| 2024-08-02 | -96.59 | $11.19 | 104800 |
| 2024-08-01 | -93.02 | $11.37 | 107000 |
| 2024-07-31 | -73.20 | $11.66 | 83247 |
| 2024-07-30 | -77.32 | $11.62 | 144312 |
| 2024-07-29 | -87.63 | $11.52 | 660308 |
| 2024-07-26 | -82.47 | $11.57 | 88200 |
| 2024-07-25 | -92.78 | $11.47 | 148113 |
| 2024-07-24 | -96.91 | $11.43 | 193600 |
| 2024-07-23 | -88.66 | $11.51 | 582000 |
| 2024-07-22 | -59.79 | $11.79 | 119300 |
| 2024-07-19 | -86.60 | $11.53 | 65600 |
| 2024-07-18 | -87.63 | $11.52 | 95300 |
| 2024-07-17 | -86.73 | $11.53 | 157400 |
| 2024-07-16 | -91.84 | $11.48 | 74745 |
| 2024-07-15 | -91.49 | $11.52 | 67441 |
| 2024-07-12 | -45.65 | $12.04 | 60200 |
| 2024-07-11 | -75.00 | $11.86 | 54427 |
| 2024-07-10 | -84.38 | $11.74 | 40921 |
| 2024-07-09 | -89.06 | $11.68 | 43700 |
| 2024-07-08 | -82.86 | $11.95 | 70500 |
| 2024-07-05 | -61.90 | $12.17 | 39800 |
| 2024-07-03 | -42.86 | $12.37 | 28444 |
| 2024-07-02 | -66.67 | $12.12 | 122446 |
| 2024-07-01 | -50.48 | $12.29 | 55400 |
| 2024-06-28 | -78.10 | $12.00 | 67700 |
| 2024-06-27 | -86.67 | $11.91 | 45805 |
| 2024-06-26 | -94.17 | $11.85 | 67200 |
| 2024-06-25 | -89.53 | $12.05 | 76632 |
| 2024-06-24 | -66.28 | $12.25 | 67325 |
| 2024-06-21 | -93.02 | $12.02 | 53700 |
| 2024-06-20 | -65.12 | $12.26 | 57912 |
| 2024-06-18 | -58.14 | $12.32 | 95400 |
| 2024-06-17 | -62.79 | $12.28 | 61400 |
| 2024-06-14 | -81.40 | $12.12 | 159100 |
| 2024-06-13 | -59.30 | $12.31 | 401900 |
| 2024-06-12 | -8.14 | $12.75 | 746800 |
| 2024-06-11 | -68.63 | $12.12 | 72349 |
| 2024-06-10 | -62.75 | $12.15 | 63700 |
| 2024-06-07 | -60.87 | $12.19 | 86800 |
| 2024-06-06 | -25.00 | $12.34 | 197810 |
| 2024-06-05 | -38.57 | $12.20 | 41041 |
| 2024-06-04 | -48.57 | $12.13 | 78329 |
| 2024-06-03 | -24.29 | $12.30 | 79046 |
| 2024-05-31 | -26.39 | $12.28 | 84622 |
| 2024-05-30 | -48.75 | $12.08 | 50600 |
| 2024-05-29 | -52.33 | $12.02 | 50500 |
| 2024-05-28 | -18.37 | $12.29 | 54710 |
| 2024-05-24 | -27.55 | $12.20 | 52100 |
| 2024-05-23 | -42.86 | $12.05 | 44240 |
| 2024-05-22 | -42.86 | $12.05 | 45100 |
| 2024-05-21 | -22.45 | $12.25 | 39028 |
| 2024-05-20 | -11.22 | $12.36 | 65000 |
| 2024-05-17 | -4.08 | $12.43 | 42535 |
| 2024-05-16 | -13.33 | $12.27 | 45709 |
| 2024-05-15 | -9.48 | $12.28 | 416600 |
| 2024-05-14 | -6.61 | $12.31 | 116615 |
| 2024-05-13 | 0.00 | $12.39 | 581709 |
| 2024-05-10 | -5.08 | $12.19 | 157800 |
| 2024-05-09 | -1.85 | $12.13 | 56500 |
| 2024-05-08 | -8.41 | $12.05 | 503011 |
| 2024-05-07 | -3.74 | $12.10 | 264100 |
| 2024-05-06 | -9.00 | $11.98 | 45600 |
| 2024-05-03 | -24.00 | $11.83 | 44800 |
| 2024-05-02 | -28.00 | $11.79 | 49900 |
| 2024-05-01 | -27.00 | $11.80 | 35500 |
| 2024-04-30 | -33.00 | $11.74 | 39648 |
| 2024-04-29 | -33.00 | $11.74 | 62000 |
| 2024-04-26 | -36.00 | $11.71 | 41500 |
| 2024-04-25 | -34.00 | $11.73 | 37900 |
| 2024-04-24 | -30.00 | $11.77 | 45000 |
| 2024-04-23 | -2.00 | $12.05 | 64920 |
| 2024-04-22 | -26.00 | $11.81 | 51500 |
| 2024-04-19 | -52.00 | $11.55 | 55400 |
| 2024-04-18 | -79.03 | $11.33 | 83200 |
| 2024-04-17 | -83.87 | $11.27 | 68900 |
| 2024-04-16 | -99.19 | $11.08 | 124500 |
| 2024-04-15 | -85.00 | $11.29 | 80116 |
| 2024-04-12 | -72.50 | $11.44 | 73013 |
| 2024-04-11 | -63.57 | $11.58 | 56000 |
| 2024-04-10 | -65.49 | $11.60 | 82500 |
| 2024-04-09 | -44.37 | $11.90 | 1.9M |
| 2024-04-08 | -54.23 | $11.76 | 872400 |
| 2024-04-05 | -67.57 | $11.59 | 41821 |
| 2024-04-04 | -79.05 | $11.42 | 51900 |
| 2024-04-03 | -67.57 | $11.59 | 60000 |
| 2024-04-02 | -83.78 | $11.35 | 64215 |
| 2024-04-01 | -92.57 | $11.22 | 96300 |
| 2024-03-28 | -90.54 | $11.25 | 68502 |
| 2024-03-27 | -89.73 | $11.28 | 64024 |
| 2024-03-26 | -91.78 | $11.25 | 166200 |
| 2024-03-25 | -98.63 | $11.15 | 140300 |
| 2024-03-22 | -98.53 | $11.25 | 59548 |
| 2024-03-21 | -42.39 | $12.20 | 69412 |
| 2024-03-20 | -53.26 | $12.10 | 48800 |
| 2024-03-19 | -56.58 | $12.16 | 122943 |
| 2024-03-18 | -100.00 | $11.83 | 235619 |
| 2024-03-15 | -71.43 | $11.99 | 50000 |
| 2024-03-14 | -37.62 | $12.21 | 33400 |
| 2024-03-13 | -5.08 | $12.53 | 34526 |
| 2024-03-12 | -19.35 | $12.35 | 185488 |
| 2024-03-11 | -29.84 | $12.22 | 1.3M |
| 2024-03-08 | -11.02 | $12.45 | 1.2M |
| 2024-03-07 | -7.32 | $12.46 | 23300 |
| 2024-03-06 | -2.61 | $12.44 | 72800 |
| 2024-03-05 | -12.87 | $12.20 | 49202 |
| 2024-03-04 | -1.02 | $12.29 | 26800 |
| 2024-03-01 | -7.92 | $12.25 | 35647 |
| 2024-02-29 | -18.81 | $12.14 | 60926 |
| 2024-02-28 | -22.50 | $12.25 | 44700 |
| 2024-02-27 | -35.48 | $12.12 | 38300 |
| 2024-02-26 | -37.90 | $12.09 | 67425 |
| 2024-02-23 | -41.13 | $12.05 | 26942 |
| 2024-02-22 | -43.55 | $12.02 | 71200 |
| 2024-02-21 | -45.97 | $11.99 | 48627 |
| 2024-02-20 | -47.58 | $11.97 | 174000 |
| 2024-02-16 | -62.10 | $11.79 | 38000 |
| 2024-02-15 | -66.94 | $11.73 | 54138 |
| 2024-02-14 | -82.26 | $11.54 | 44600 |
| 2024-02-13 | -97.58 | $11.35 | 51403 |
| 2024-02-12 | -84.68 | $11.51 | 657843 |
| 2024-02-09 | -95.16 | $11.38 | 531124 |
| 2024-02-08 | -93.10 | $11.48 | 41400 |
| 2024-02-07 | -83.74 | $11.60 | 72308 |
| 2024-02-06 | -82.11 | $11.62 | 49830 |
| 2024-02-05 | -83.87 | $11.60 | 105012 |
| 2024-02-02 | -59.80 | $12.29 | 38800 |
| 2024-02-01 | -57.84 | $12.31 | 28500 |
| 2024-01-31 | -58.82 | $12.30 | 45701 |
| 2024-01-30 | -33.33 | $12.56 | 24638 |
| 2024-01-29 | -45.10 | $12.44 | 34600 |
| 2024-01-26 | -34.31 | $12.55 | 79212 |
| 2024-01-25 | -38.24 | $12.51 | 57200 |
| 2024-01-24 | -72.55 | $12.16 | 42310 |
| 2024-01-23 | -89.22 | $11.99 | 38949 |
| 2024-01-22 | -78.43 | $12.10 | 46242 |
| 2024-01-19 | -85.29 | $12.03 | 45900 |
| 2024-01-18 | -89.22 | $11.99 | 36100 |
| 2024-01-17 | -91.18 | $11.97 | 52605 |
| 2024-01-16 | -91.40 | $12.05 | 111713 |
| 2024-01-12 | -58.95 | $12.34 | 51603 |
| 2024-01-11 | -42.42 | $12.34 | 33008 |
| 2024-01-10 | -22.73 | $12.60 | 53532 |
| 2024-01-09 | -28.36 | $12.52 | 52000 |
| 2024-01-08 | -21.53 | $12.59 | 57406 |
| 2024-01-05 | -4.58 | $12.83 | 58220 |
| 2024-01-04 | -5.00 | $12.60 | 67900 |
| 2024-01-03 | -22.05 | $12.26 | 42028 |
| 2024-01-02 | -7.87 | $12.44 | 39103 |
| 2023-12-29 | -9.45 | $12.42 | 16138 |
| 2023-12-28 | -6.54 | $12.44 | 37200 |
| 2023-12-27 | -0.65 | $12.53 | 39800 |
| 2023-12-26 | -1.44 | $12.38 | 47400 |
| 2023-12-22 | -4.51 | $12.28 | 57600 |
| 2023-12-21 | -9.23 | $12.19 | 59222 |
| 2023-12-20 | -20.00 | $12.05 | 50834 |
| 2023-12-19 | -1.54 | $12.29 | 36605 |
| 2023-12-18 | -7.69 | $12.21 | 35200 |
| 2023-12-15 | -16.92 | $12.09 | 64400 |
| 2023-12-14 | -3.60 | $12.08 | 50534 |
| 2023-12-13 | 0.00 | $11.84 | 51000 |
| 2023-12-12 | -2.90 | $11.68 | 44500 |
| 2023-12-11 | -9.30 | $11.61 | 61200 |
| 2023-12-08 | -2.33 | $11.58 | 58246 |
| 2023-12-07 | -2.60 | $11.49 | 228700 |
| 2023-12-06 | -27.63 | $11.29 | 70400 |
| 2023-12-05 | -9.76 | $11.42 | 58100 |
| 2023-12-04 | -20.73 | $11.33 | 65900 |
| 2023-12-01 | -3.66 | $11.47 | 74800 |
| 2023-11-30 | -21.98 | $11.28 | 164924 |
| 2023-11-29 | -21.70 | $11.25 | 62814 |
| 2023-11-28 | -11.32 | $11.36 | 45900 |
| 2023-11-27 | -17.92 | $11.29 | 64320 |
| 2023-11-24 | -0.94 | $11.47 | 31848 |
| 2023-11-22 | -23.58 | $11.23 | 61645 |
| 2023-11-21 | -16.04 | $11.31 | 141512 |
| 2023-11-20 | -6.60 | $11.41 | 31700 |
| 2023-11-17 | -2.83 | $11.45 | 43200 |
| 2023-11-16 | -15.38 | $11.19 | 60631 |
| 2023-11-15 | -1.11 | $11.31 | 62127 |
| 2023-11-14 | -6.90 | $11.23 | 87548 |
| 2023-11-13 | -36.78 | $10.97 | 95100 |
| 2023-11-10 | -47.13 | $10.88 | 52218 |
| 2023-11-09 | -54.02 | $10.82 | 70100 |
| 2023-11-08 | -55.43 | $10.83 | 67700 |
| 2023-11-07 | -72.55 | $10.70 | 89436 |
| 2023-11-06 | -58.82 | $10.84 | 89036 |
| 2023-11-03 | -55.88 | $10.87 | 85000 |
| 2023-11-02 | -73.53 | $10.69 | 59918 |
| 2023-11-01 | -88.24 | $10.54 | 92100 |
| 2023-10-31 | -94.68 | $10.55 | 217431 |
| 2023-10-30 | -88.30 | $10.61 | 113649 |
| 2023-10-27 | -96.81 | $10.53 | 88043 |
| 2023-10-26 | -90.43 | $10.59 | 74822 |
| 2023-10-25 | -89.36 | $10.60 | 60903 |
| 2023-10-24 | -88.75 | $10.73 | 127445 |
| 2023-10-23 | -76.25 | $10.83 | 76227 |
| 2023-10-20 | -70.00 | $10.88 | 71536 |
| 2023-10-19 | -57.50 | $10.98 | 48519 |
| 2023-10-18 | -37.50 | $11.14 | 38800 |
| 2023-10-17 | -32.50 | $11.18 | 54007 |
| 2023-10-16 | -27.50 | $11.22 | 56743 |
| 2023-10-13 | -40.00 | $11.12 | 42845 |
| 2023-10-12 | -18.75 | $11.29 | 42009 |
| 2023-10-11 | -7.50 | $11.38 | 34800 |
| 2023-10-10 | -4.84 | $11.23 | 64900 |
| 2023-10-09 | -47.37 | $10.94 | 42633 |
| 2023-10-06 | -21.05 | $11.09 | 87500 |
| 2023-10-05 | -64.91 | $10.84 | 78700 |
| 2023-10-04 | -78.95 | $10.76 | 102207 |
| 2023-10-03 | -98.21 | $10.66 | 65100 |
| 2023-10-02 | -59.09 | $10.95 | 58700 |
| 2023-09-29 | -34.09 | $11.06 | 56347 |
| 2023-09-28 | -36.36 | $11.05 | 62700 |
| 2023-09-27 | -78.43 | $10.88 | 79244 |
| 2023-09-26 | -82.35 | $10.86 | 95800 |
| 2023-09-25 | -50.98 | $11.02 | 69828 |
| 2023-09-22 | -30.36 | $11.11 | 92346 |
| 2023-09-21 | -43.10 | $11.03 | 46400 |
| 2023-09-20 | -29.31 | $11.11 | 99901 |
| 2023-09-19 | -58.62 | $10.94 | 73700 |
| 2023-09-18 | -67.24 | $10.89 | 116247 |
| 2023-09-15 | -37.93 | $11.06 | 66500 |
| 2023-09-14 | -60.34 | $10.93 | 80046 |
| 2023-09-13 | -77.59 | $10.83 | 28000 |
| 2023-09-12 | -67.24 | $10.89 | 66717 |
| 2023-09-11 | -58.33 | $10.95 | 86211 |
| 2023-09-08 | -79.37 | $10.83 | 46442 |
| 2023-09-07 | -81.40 | $10.86 | 59137 |
| 2023-09-06 | -66.28 | $10.99 | 85800 |
| 2023-09-05 | -68.60 | $10.97 | 71500 |
| 2023-09-01 | -72.09 | $10.94 | 35300 |
| 2023-08-31 | -66.28 | $10.99 | 51226 |
| 2023-08-30 | -46.51 | $11.16 | 33900 |
| 2023-08-29 | -44.19 | $11.18 | 67300 |
| 2023-08-28 | -65.12 | $11.00 | 81815 |
| 2023-08-25 | -89.53 | $10.79 | 48907 |
| 2023-08-24 | -95.35 | $10.74 | 85928 |
| 2023-08-23 | -80.52 | $10.94 | 194600 |
| 2023-08-22 | -72.73 | $11.00 | 248531 |
| 2023-08-21 | -71.11 | $11.05 | 90400 |
| 2023-08-18 | -78.89 | $10.98 | 75722 |
| 2023-08-17 | -91.55 | $11.04 | 207731 |
| 2023-08-16 | -95.77 | $11.01 | 76200 |
| 2023-08-15 | -87.32 | $11.07 | 90000 |
| 2023-08-14 | -76.06 | $11.15 | 55500 |
| 2023-08-11 | -52.78 | $11.32 | 48400 |
| 2023-08-10 | -43.06 | $11.39 | 161544 |
| 2023-08-09 | -56.94 | $11.29 | 66700 |
| 2023-08-08 | -75.00 | $11.16 | 106500 |
| 2023-08-07 | -41.57 | $11.33 | 38137 |
| 2023-08-04 | -48.15 | $11.18 | 43731 |
| 2023-08-03 | -47.86 | $11.14 | 82500 |
| 2023-08-02 | -51.26 | $11.09 | 82105 |
| 2023-08-01 | -33.61 | $11.30 | 62100 |
| 2023-07-31 | -24.37 | $11.41 | 71044 |
| 2023-07-28 | -34.45 | $11.29 | 56300 |
| 2023-07-27 | -36.13 | $11.27 | 48200 |
| 2023-07-26 | -21.01 | $11.45 | 67100 |
| 2023-07-25 | -9.30 | $11.58 | 58246 |
| 2023-07-24 | -11.63 | $11.55 | 53216 |
| 2023-07-21 | -7.59 | $11.59 | 39043 |
| 2023-07-20 | -13.10 | $11.51 | 40417 |
| 2023-07-19 | -13.10 | $11.51 | 41907 |
| 2023-07-18 | -8.97 | $11.57 | 60300 |
| 2023-07-17 | -2.07 | $11.67 | 48900 |
| 2023-07-14 | -12.21 | $11.40 | 62900 |
| 2023-07-13 | -0.81 | $11.47 | 43100 |
| 2023-07-12 | -5.62 | $11.09 | 62435 |
| 2023-07-11 | -19.51 | $10.91 | 92711 |
| 2023-07-10 | -37.80 | $10.76 | 151300 |
| 2023-07-07 | -34.15 | $10.79 | 147014 |
| 2023-07-06 | -48.78 | $10.67 | 64735 |
| 2023-07-05 | -25.27 | $10.84 | 288036 |
| 2023-07-03 | -2.17 | $11.05 | 61200 |
| 2023-06-30 | -11.90 | $10.89 | 144300 |
| 2023-06-29 | -17.71 | $10.70 | 47400 |
| 2023-06-28 | -27.36 | $10.58 | 61137 |
| 2023-06-27 | -22.64 | $10.63 | 181000 |
| 2023-06-26 | -33.02 | $10.52 | 124500 |
| 2023-06-23 | -45.28 | $10.39 | 95500 |
| 2023-06-22 | -34.91 | $10.50 | 97900 |
| 2023-06-21 | -1.89 | $10.85 | 78216 |
| 2023-06-20 | -16.04 | $10.70 | 94500 |
| 2023-06-16 | -3.77 | $10.83 | 68829 |
| 2023-06-15 | 0.00 | $10.67 | 73900 |
| 2023-06-14 | -20.24 | $10.48 | 54500 |
| 2023-06-13 | 0.00 | $10.65 | 143416 |
| 2023-06-12 | -12.20 | $10.53 | 108500 |
| 2023-06-09 | -19.51 | $10.47 | 594600 |
| 2023-06-08 | -10.98 | $10.54 | 844700 |
| 2023-06-07 | -41.46 | $10.29 | 1.3M |
| 2023-06-06 | -36.59 | $10.33 | 157600 |
| 2023-06-05 | -60.91 | $10.24 | 147642 |
| 2023-06-02 | -54.55 | $10.31 | 89523 |
| 2023-06-01 | -71.82 | $10.12 | 441234 |
| 2023-05-31 | -94.55 | $9.87 | 179143 |
| 2023-05-30 | -97.54 | $9.94 | 117600 |
| 2023-05-26 | -88.68 | $10.23 | 108123 |
| 2023-05-25 | -98.20 | $10.13 | 135613 |
| 2023-05-24 | -97.32 | $10.21 | 76700 |
| 2023-05-23 | -96.61 | $10.34 | 112518 |
| 2023-05-22 | -89.83 | $10.42 | 147000 |
| 2023-05-19 | -89.06 | $10.44 | 63724 |
| 2023-05-18 | -89.06 | $10.44 | 78319 |
| 2023-05-17 | -80.47 | $10.55 | 59047 |
| 2023-05-16 | -90.63 | $10.42 | 108900 |
| 2023-05-15 | -82.81 | $10.52 | 117503 |
| 2023-05-12 | -98.44 | $10.32 | 61927 |
| 2023-05-11 | -90.63 | $10.42 | 72000 |
| 2023-05-10 | -92.19 | $10.40 | 85700 |
| 2023-05-09 | -92.79 | $10.55 | 69805 |
| 2023-05-08 | -76.24 | $10.81 | 69436 |
| 2023-05-05 | -75.25 | $10.82 | 94400 |
| 2023-05-04 | -90.10 | $10.67 | 62200 |
| 2023-05-03 | -77.27 | $10.73 | 59841 |
| 2023-05-02 | -62.73 | $10.89 | 111542 |
| 2023-05-01 | -48.18 | $11.05 | 100800 |
| 2023-04-28 | -38.18 | $11.16 | 41000 |
| 2023-04-27 | -27.27 | $11.28 | 77700 |
| 2023-04-26 | -21.60 | $11.31 | 39200 |
| 2023-04-25 | -22.15 | $11.25 | 71500 |
| 2023-04-24 | -0.67 | $11.57 | 96908 |
| 2023-04-21 | -2.72 | $11.44 | 37345 |
| 2023-04-20 | -1.36 | $11.46 | 43713 |
| 2023-04-19 | -13.86 | $11.44 | 38648 |
| 2023-04-18 | -18.34 | $11.39 | 51642 |
| 2023-04-17 | -30.77 | $11.18 | 55612 |
| 2023-04-14 | -16.57 | $11.42 | 103700 |
| 2023-04-13 | -31.95 | $11.16 | 82540 |
| 2023-04-12 | -42.60 | $10.98 | 80127 |
| 2023-04-11 | -52.31 | $10.94 | 116015 |
| 2023-04-10 | -60.51 | $10.78 | 86909 |
| 2023-04-06 | -61.61 | $10.82 | 106745 |
| 2023-04-05 | -78.68 | $10.56 | 66000 |
| 2023-04-04 | -76.69 | $10.63 | 90915 |
| 2023-04-03 | -75.65 | $10.67 | 92900 |
| 2023-03-31 | -76.84 | $10.67 | 52400 |
| 2023-03-30 | -74.39 | $10.74 | 82106 |
| 2023-03-29 | -85.26 | $10.43 | 115700 |
| 2023-03-28 | -96.14 | $10.12 | 126515 |
| 2023-03-27 | -93.71 | $10.19 | 178514 |
| 2023-03-24 | -96.56 | $10.11 | 746500 |
| 2023-03-23 | -81.39 | $11.04 | 44244 |
| 2023-03-22 | -68.83 | $11.33 | 145200 |
| 2023-03-21 | -66.67 | $11.38 | 498237 |
| 2023-03-20 | -80.95 | $11.05 | 256047 |
| 2023-03-17 | -91.77 | $10.80 | 116600 |
| 2023-03-16 | -80.18 | $11.18 | 154900 |
| 2023-03-15 | -82.94 | $11.17 | 159105 |
| 2023-03-14 | -73.24 | $11.88 | 89341 |
| 2023-03-13 | -92.96 | $11.60 | 116849 |
| 2023-03-10 | -87.18 | $11.90 | 124100 |
| 2023-03-09 | -46.15 | $12.38 | 62517 |
| 2023-03-08 | -32.48 | $12.54 | 60836 |
| 2023-03-07 | -36.75 | $12.49 | 57140 |
| 2023-03-06 | -5.98 | $12.85 | 64100 |
| 2023-03-03 | -13.68 | $12.76 | 41200 |
| 2023-03-02 | -30.77 | $12.56 | 69222 |
| 2023-03-01 | -17.95 | $12.71 | 80016 |
| 2023-02-28 | -15.27 | $12.72 | 114713 |
| 2023-02-27 | -1.53 | $12.90 | 52324 |
| 2023-02-24 | -17.70 | $12.54 | 116502 |
| 2023-02-23 | -3.54 | $12.70 | 71610 |
| 2023-02-22 | -23.30 | $12.40 | 35823 |
| 2023-02-21 | -7.77 | $12.56 | 76934 |
| 2023-02-17 | -8.33 | $12.36 | 34332 |
| 2023-02-16 | -5.38 | $12.38 | 110445 |
| 2023-02-15 | -8.99 | $12.20 | 31137 |
| 2023-02-14 | -8.99 | $12.20 | 44400 |
| 2023-02-13 | -2.60 | $12.14 | 78300 |
| 2023-02-10 | -44.16 | $11.82 | 34600 |
| 2023-02-09 | -22.08 | $11.99 | 65800 |
| 2023-02-08 | -35.06 | $11.89 | 53730 |
| 2023-02-07 | -31.17 | $11.92 | 103100 |
| 2023-02-06 | -48.05 | $11.79 | 64724 |
| 2023-02-03 | -23.71 | $11.93 | 59307 |
| 2023-02-02 | -9.00 | $12.07 | 52500 |
| 2023-02-01 | -1.96 | $12.06 | 64800 |
| 2023-01-31 | -12.26 | $11.73 | 47419 |
| 2023-01-30 | -7.96 | $11.77 | 61800 |
| 2023-01-27 | -4.59 | $11.77 | 37900 |
| 2023-01-26 | -5.31 | $11.73 | 54218 |
| 2023-01-25 | -0.89 | $11.78 | 56900 |
| 2023-01-24 | -2.70 | $11.72 | 58337 |
| 2023-01-23 | -7.83 | $11.66 | 47640 |
| 2023-01-20 | -8.47 | $11.65 | 47147 |
| 2023-01-19 | -20.47 | $11.49 | 46629 |
| 2023-01-18 | -18.75 | $11.48 | 59600 |
| 2023-01-17 | -17.45 | $11.49 | 80800 |
| 2023-01-13 | -12.08 | $11.57 | 53422 |
| 2023-01-12 | -4.03 | $11.69 | 132800 |
| 2023-01-11 | -7.38 | $11.64 | 31800 |
| 2023-01-10 | -11.41 | $11.58 | 56000 |
| 2023-01-09 | -14.09 | $11.54 | 62449 |
| 2023-01-06 | -2.34 | $11.51 | 60500 |
| 2023-01-05 | -2.91 | $11.26 | 35521 |
| 2023-01-04 | -6.52 | $11.12 | 195742 |
| 2023-01-03 | -18.84 | $10.82 | 109010 |
| 2022-12-30 | -14.06 | $10.81 | 45314 |
| 2022-12-29 | -6.25 | $10.86 | 84600 |
| 2022-12-28 | -30.00 | $10.68 | 111100 |
| 2022-12-27 | -11.67 | $10.79 | 62834 |
| 2022-12-23 | -21.31 | $10.67 | 101000 |
| 2022-12-22 | -9.84 | $10.74 | 196140 |
| 2022-12-21 | -29.51 | $10.62 | 101404 |
| 2022-12-20 | -36.00 | $10.53 | 84200 |
| 2022-12-19 | -56.96 | $10.35 | 73725 |
| 2022-12-16 | -56.96 | $10.35 | 70900 |
| 2022-12-15 | -51.90 | $10.39 | 109800 |
| 2022-12-14 | -12.66 | $10.70 | 49421 |
| 2022-12-13 | -18.92 | $10.59 | 81400 |
| 2022-12-12 | -51.35 | $10.35 | 59900 |
| 2022-12-09 | -32.43 | $10.49 | 48600 |
| 2022-12-08 | -39.29 | $10.40 | 83200 |
| 2022-12-07 | -37.14 | $10.34 | 41800 |
| 2022-12-06 | -23.81 | $10.48 | 46600 |
| 2022-12-05 | -20.00 | $10.52 | 57702 |
| 2022-12-02 | -12.93 | $10.58 | 192000 |
| 2022-12-01 | -5.19 | $10.66 | 60700 |
| 2022-11-30 | 0.00 | $10.56 | 58000 |
| 2022-11-29 | -13.56 | $10.40 | 63241 |
| 2022-11-28 | -23.73 | $10.28 | 78038 |
| 2022-11-25 | -4.24 | $10.51 | 39447 |
| 2022-11-23 | -1.69 | $10.54 | 62300 |
| 2022-11-22 | -24.00 | $10.14 | 99100 |
| 2022-11-21 | -28.00 | $10.10 | 208900 |
| 2022-11-18 | -20.00 | $10.18 | 64700 |
| 2022-11-17 | -21.62 | $10.14 | 137816 |
| 2022-11-16 | -7.38 | $10.29 | 99900 |
| 2022-11-15 | -14.29 | $10.09 | 171400 |
| 2022-11-14 | -19.01 | $10.02 | 82700 |
| 2022-11-11 | -3.70 | $10.20 | 163327 |
| 2022-11-10 | -2.84 | $9.98 | 113600 |
| 2022-11-09 | -16.56 | $9.71 | 111209 |
| 2022-11-08 | -3.18 | $9.92 | 103846 |
| 2022-11-07 | -4.20 | $9.76 | 157500 |
| 2022-11-04 | -13.99 | $9.62 | 74000 |
| 2022-11-03 | -28.67 | $9.41 | 104600 |
| 2022-11-02 | -25.17 | $9.46 | 92200 |
| 2022-11-01 | -25.17 | $9.46 | 155000 |
| 2022-10-31 | -20.98 | $9.52 | 79705 |
| 2022-10-28 | -2.80 | $9.78 | 63945 |
| 2022-10-27 | -14.69 | $9.61 | 133300 |
| 2022-10-26 | -6.80 | $9.72 | 36300 |
| 2022-10-25 | -2.04 | $9.79 | 86200 |
| 2022-10-24 | -7.26 | $9.50 | 106107 |
| 2022-10-21 | 0.00 | $9.46 | 85700 |
| 2022-10-20 | -14.42 | $9.24 | 98600 |
| 2022-10-19 | -28.07 | $9.17 | 146100 |
| 2022-10-18 | -33.04 | $9.12 | 247000 |
| 2022-10-17 | -52.17 | $8.90 | 247624 |
| 2022-10-14 | -74.78 | $8.64 | 240200 |
| 2022-10-13 | -68.70 | $8.71 | 397400 |
| 2022-10-12 | -88.32 | $8.51 | 181834 |
| 2022-10-11 | -92.70 | $8.45 | 392200 |
| 2022-10-10 | -88.57 | $8.51 | 260345 |
| 2022-10-07 | -87.04 | $8.56 | 157731 |
| 2022-10-06 | -80.86 | $8.66 | 171800 |
| 2022-10-05 | -69.75 | $8.84 | 157300 |
| 2022-10-04 | -54.32 | $9.09 | 480132 |
| 2022-10-03 | -79.01 | $8.69 | 182346 |
| 2022-09-30 | -87.65 | $8.55 | 273300 |
| 2022-09-29 | -92.59 | $8.47 | 359000 |
| 2022-09-28 | -91.30 | $8.71 | 285600 |
| 2022-09-27 | -91.73 | $8.75 | 386400 |
| 2022-09-26 | -93.75 | $8.77 | 273635 |
| 2022-09-23 | -88.35 | $9.06 | 122436 |
| 2022-09-22 | -50.98 | $9.45 | 145626 |
| 2022-09-21 | -73.53 | $9.22 | 95500 |
| 2022-09-20 | -63.73 | $9.32 | 154317 |
| 2022-09-19 | -75.49 | $9.20 | 188203 |
| 2022-09-16 | -63.73 | $9.32 | 117900 |
| 2022-09-15 | -34.31 | $9.62 | 105200 |
| 2022-09-14 | -39.64 | $9.62 | 56700 |
| 2022-09-13 | -49.15 | $9.55 | 100749 |
| 2022-09-12 | -15.25 | $9.95 | 315800 |
| 2022-09-09 | -38.02 | $9.70 | 978100 |
| 2022-09-08 | -66.12 | $9.36 | 767900 |
| 2022-09-07 | -67.21 | $9.35 | 507001 |
| 2022-09-06 | -76.23 | $9.24 | 655835 |
| 2022-09-02 | -87.70 | $9.10 | 416000 |
| 2022-09-01 | -87.70 | $9.10 | 185100 |
| 2022-08-31 | -84.04 | $9.38 | 175100 |
| 2022-08-30 | -95.74 | $9.27 | 189400 |
| 2022-08-29 | -94.44 | $9.32 | 147838 |
| 2022-08-26 | -90.48 | $9.41 | 74822 |
| 2022-08-25 | -71.43 | $9.57 | 106747 |
| 2022-08-24 | -80.95 | $9.49 | 109925 |
| 2022-08-23 | -90.48 | $9.41 | 139200 |
| 2022-08-22 | -100.00 | $9.33 | 154313 |
| 2022-08-19 | -70.83 | $9.66 | 68600 |
| 2022-08-18 | -46.43 | $9.78 | 93000 |
| 2022-08-17 | -17.86 | $10.02 | 38100 |
| 2022-08-16 | -6.90 | $10.11 | 179621 |
| 2022-08-15 | -26.44 | $9.94 | 109000 |
| 2022-08-12 | -3.60 | $10.13 | 76340 |
| 2022-08-11 | -6.47 | $10.06 | 103800 |
| 2022-08-10 | -5.88 | $10.07 | 74500 |
| 2022-08-09 | -5.66 | $9.97 | 596038 |
| 2022-08-08 | -8.23 | $9.92 | 237031 |
| 2022-08-05 | 0.00 | $9.98 | 260100 |
| 2022-08-04 | -2.05 | $9.90 | 37500 |
| 2022-08-03 | -12.33 | $9.75 | 90937 |
| 2022-08-02 | -15.54 | $9.70 | 168400 |
| 2022-08-01 | -5.63 | $9.84 | 162800 |
| 2022-07-29 | -1.30 | $9.85 | 72917 |
| 2022-07-28 | -0.68 | $9.78 | 166206 |
| 2022-07-27 | -2.11 | $9.72 | 130700 |
| 2022-07-26 | -14.29 | $9.47 | 166625 |
| 2022-07-25 | -9.77 | $9.53 | 244400 |
| 2022-07-22 | -23.31 | $9.35 | 100600 |
| 2022-07-21 | 0.00 | $9.66 | 113346 |
| 2022-07-20 | -20.93 | $9.35 | 105700 |
| 2022-07-19 | -7.63 | $9.54 | 478440 |
| 2022-07-18 | -41.98 | $9.09 | 285900 |
| 2022-07-15 | -84.73 | $8.53 | 111100 |
| 2022-07-14 | -81.82 | $8.59 | 216200 |
| 2022-07-13 | -72.73 | $8.72 | 203107 |
| 2022-07-12 | -63.64 | $8.85 | 304300 |
| 2022-07-11 | -76.92 | $8.66 | 250624 |
| 2022-07-08 | -62.43 | $8.98 | 99800 |
| 2022-07-07 | -79.77 | $8.68 | 495314 |
| 2022-07-06 | -88.76 | $8.53 | 560712 |
| 2022-07-05 | -92.51 | $8.47 | 302900 |
| 2022-07-01 | -88.82 | $8.85 | 178505 |
| 2022-06-30 | -94.74 | $8.76 | 114207 |
| 2022-06-29 | -100.00 | $8.93 | 211647 |
| 2022-06-28 | -91.27 | $9.13 | 403400 |
| 2022-06-27 | -86.71 | $9.23 | 315327 |
| 2022-06-24 | -75.47 | $9.41 | 165519 |
| 2022-06-23 | -89.94 | $9.18 | 194300 |
| 2022-06-22 | -69.81 | $9.50 | 251318 |
| 2022-06-21 | -67.92 | $9.53 | 240400 |
| 2022-06-17 | -87.42 | $9.22 | 241819 |
| 2022-06-16 | -89.31 | $9.19 | 246300 |
| 2022-06-15 | -75.57 | $9.62 | 435346 |
| 2022-06-14 | -79.39 | $9.57 | 302841 |
| 2022-06-13 | -99.24 | $9.31 | 151800 |
| 2022-06-10 | -92.45 | $9.63 | 158500 |
| 2022-06-09 | -66.37 | $9.86 | 86203 |
| 2022-06-08 | -53.60 | $9.94 | 4.2M |
| 2022-06-07 | -38.19 | $10.06 | 2.0M |
| 2022-06-06 | -40.97 | $10.02 | 746014 |
| 2022-06-03 | -46.53 | $9.94 | 1.5M |
| 2022-06-02 | -32.64 | $10.14 | 1.3M |
| 2022-06-01 | -36.11 | $10.09 | 449931 |
| 2022-05-31 | -28.47 | $10.20 | 190240 |
| 2022-05-27 | -1.39 | $10.59 | 164200 |
| 2022-05-26 | -3.47 | $10.56 | 151626 |
| 2022-05-25 | -6.02 | $10.42 | 244100 |
| 2022-05-24 | -9.45 | $10.32 | 216000 |
| 2022-05-23 | -21.26 | $10.17 | 388248 |
| 2022-05-20 | -46.46 | $9.85 | 139116 |
| 2022-05-19 | -47.92 | $9.92 | 170600 |
| 2022-05-18 | -70.00 | $9.65 | 111848 |
| 2022-05-17 | -55.00 | $9.89 | 195801 |
| 2022-05-16 | -60.00 | $9.81 | 258500 |
| 2022-05-13 | -61.88 | $9.78 | 169600 |
| 2022-05-12 | -78.13 | $9.52 | 194003 |
| 2022-05-11 | -86.88 | $9.38 | 177600 |
| 2022-05-10 | -96.25 | $9.23 | 368330 |
| 2022-05-09 | -96.20 | $9.25 | 208700 |
| 2022-05-06 | -84.68 | $9.72 | 227400 |
| 2022-05-05 | -66.13 | $9.95 | 281500 |
| 2022-05-04 | -37.10 | $10.31 | 214900 |
| 2022-05-03 | -54.03 | $10.10 | 504500 |
| 2022-05-02 | -70.97 | $9.89 | 440100 |
| 2022-04-29 | -54.03 | $10.10 | 181848 |
| 2022-04-28 | -74.19 | $9.85 | 298613 |
| 2022-04-27 | -49.37 | $10.40 | 223400 |
| 2022-04-26 | -85.56 | $10.13 | 343605 |
| 2022-04-25 | -61.11 | $10.35 | 147302 |
| 2022-04-22 | -44.44 | $10.50 | 71136 |
| 2022-04-21 | -41.90 | $10.61 | 133533 |
| 2022-04-20 | -57.14 | $10.45 | 86700 |
| 2022-04-19 | -67.61 | $10.46 | 277100 |
| 2022-04-18 | -83.10 | $10.24 | 149144 |
| 2022-04-14 | -90.70 | $10.25 | 130100 |
| 2022-04-13 | -88.37 | $10.28 | 176700 |
| 2022-04-12 | -95.35 | $10.19 | 146403 |
| 2022-04-11 | -79.07 | $10.40 | 140049 |
| 2022-04-08 | -76.74 | $10.43 | 197236 |
| 2022-04-07 | -86.05 | $10.31 | 187500 |
| 2022-04-06 | -74.15 | $10.33 | 156814 |
| 2022-04-05 | -63.33 | $10.47 | 226000 |
| 2022-04-04 | -41.18 | $10.51 | 174200 |
| 2022-04-01 | -33.20 | $10.62 | 173943 |
| 2022-03-31 | -47.30 | $10.28 | 124939 |
| 2022-03-30 | -29.46 | $10.71 | 79406 |
| 2022-03-29 | -26.56 | $10.78 | 246311 |
| 2022-03-28 | -43.98 | $10.36 | 140200 |
| 2022-03-25 | -41.49 | $10.42 | 134000 |
| 2022-03-24 | -24.10 | $10.90 | 99705 |
| 2022-03-23 | -20.88 | $10.98 | 73400 |
| 2022-03-22 | -10.41 | $11.42 | 200000 |
| 2022-03-21 | -19.85 | $11.19 | 114130 |
| 2022-03-18 | -18.71 | $11.27 | 93948 |
| 2022-03-17 | -23.38 | $11.14 | 83600 |
| 2022-03-16 | -20.42 | $11.27 | 72915 |
| 2022-03-15 | -33.10 | $10.91 | 463211 |
| 2022-03-14 | -42.25 | $10.65 | 206200 |
| 2022-03-11 | -60.95 | $10.24 | 108900 |
| 2022-03-10 | -68.85 | $10.01 | 424300 |
| 2022-03-09 | -66.47 | $10.16 | 276146 |
| 2022-03-08 | -90.53 | $9.35 | 741829 |
| 2022-03-07 | -97.77 | $9.09 | 326745 |
| 2022-03-04 | -98.77 | $9.39 | 318710 |
| 2022-03-03 | -96.98 | $10.35 | 288300 |
| 2022-03-02 | -93.46 | $10.60 | 257435 |
| 2022-03-01 | -94.17 | $10.66 | 257500 |
| 2022-02-28 | -85.79 | $10.97 | 362600 |
| 2022-02-25 | -64.21 | $11.38 | 137218 |
| 2022-02-24 | -76.32 | $11.15 | 146409 |
| 2022-02-23 | -95.65 | $11.50 | 136400 |
| 2022-02-22 | -82.64 | $11.60 | 100637 |
| 2022-02-18 | -57.41 | $11.67 | 84200 |
| 2022-02-17 | -62.96 | $11.58 | 196500 |
| 2022-02-16 | -46.91 | $11.84 | 80810 |
| 2022-02-15 | -52.47 | $11.75 | 136000 |
| 2022-02-14 | -53.70 | $11.73 | 95500 |
| 2022-02-11 | -55.21 | $11.84 | 78406 |
| 2022-02-10 | -53.68 | $12.05 | 45700 |
| 2022-02-09 | -38.53 | $12.40 | 98713 |
| 2022-02-08 | -29.87 | $12.60 | 65200 |
| 2022-02-07 | -53.68 | $12.05 | 62700 |
| 2022-02-04 | -51.52 | $12.10 | 136800 |
| 2022-02-03 | -54.11 | $12.04 | 84500 |
| 2022-02-02 | -46.32 | $12.22 | 56740 |
| 2022-02-01 | -44.59 | $12.26 | 119700 |
| 2022-01-31 | -59.74 | $11.91 | 134129 |
| 2022-01-28 | -65.80 | $11.77 | 97823 |
| 2022-01-27 | -72.73 | $11.61 | 128411 |
| 2022-01-26 | -71.00 | $11.65 | 152100 |
| 2022-01-25 | -74.89 | $11.56 | 148400 |
| 2022-01-24 | -84.42 | $11.34 | 225800 |
| 2022-01-21 | -96.67 | $11.55 | 279733 |
| 2022-01-20 | -83.82 | $11.84 | 141848 |
| 2022-01-19 | -73.71 | $12.00 | 68700 |
| 2022-01-18 | -58.70 | $12.21 | 78100 |
| 2022-01-14 | -22.83 | $12.87 | 75437 |
| 2022-01-13 | -9.78 | $13.11 | 79200 |
| 2022-01-12 | -1.95 | $12.96 | 75300 |
| 2022-01-11 | -20.00 | $12.57 | 112316 |
| 2022-01-10 | -32.86 | $12.39 | 96500 |
| 2022-01-07 | -22.14 | $12.54 | 50424 |
| 2022-01-06 | -31.43 | $12.41 | 108500 |
| 2022-01-05 | -16.38 | $12.42 | 90600 |
| 2022-01-04 | -4.46 | $12.52 | 81500 |
| 2022-01-03 | -15.79 | $12.25 | 55700 |
| 2021-12-31 | -18.95 | $12.22 | 38100 |
| 2021-12-30 | -26.32 | $12.15 | 64319 |
| 2021-12-29 | -14.74 | $12.26 | 69810 |
| 2021-12-28 | -22.11 | $12.19 | 34818 |
| 2021-12-27 | -30.53 | $12.11 | 66345 |
| 2021-12-23 | -58.95 | $11.84 | 129416 |
| 2021-12-22 | -75.79 | $11.68 | 120100 |
| 2021-12-21 | -86.32 | $11.58 | 129408 |
| 2021-12-20 | -87.37 | $11.57 | 122400 |
| 2021-12-17 | -95.79 | $11.49 | 97800 |
| 2021-12-16 | -84.44 | $11.66 | 69200 |
| 2021-12-15 | -79.41 | $11.73 | 64800 |
| 2021-12-14 | -86.09 | $11.69 | 103203 |
| 2021-12-13 | -86.07 | $11.70 | 84926 |
| 2021-12-10 | -76.23 | $11.82 | 111600 |
| 2021-12-09 | -74.59 | $11.84 | 89746 |
| 2021-12-08 | -52.46 | $12.11 | 53741 |
| 2021-12-07 | -56.56 | $12.06 | 138200 |
| 2021-12-06 | -67.46 | $11.94 | 559300 |
| 2021-12-03 | -84.13 | $11.73 | 176400 |
| 2021-12-02 | -53.17 | $12.12 | 890800 |
| 2021-12-01 | -87.30 | $11.69 | 79427 |
| 2021-11-30 | -80.95 | $11.77 | 274400 |
| 2021-11-29 | -74.60 | $11.85 | 198200 |
| 2021-11-26 | -98.41 | $11.55 | 123203 |
| 2021-11-24 | -96.20 | $12.03 | 145217 |
| 2021-11-23 | -92.31 | $12.07 | 923806 |
| 2021-11-22 | -89.71 | $12.18 | 45600 |
| 2021-11-19 | -100.00 | $12.11 | 37600 |
| 2021-11-18 | -86.25 | $12.33 | 53700 |
| 2021-11-17 | -63.75 | $12.51 | 82400 |
| 2021-11-16 | -67.50 | $12.48 | 101540 |
| 2021-11-15 | -43.75 | $12.67 | 725822 |
| 2021-11-12 | -53.75 | $12.59 | 37511 |
| 2021-11-11 | -36.25 | $12.73 | 98341 |
| 2021-11-10 | -58.75 | $12.55 | 49000 |
| 2021-11-09 | -37.62 | $12.64 | 45600 |
| 2021-11-08 | -31.68 | $12.70 | 82647 |
| 2021-11-05 | -33.02 | $12.67 | 38600 |
| 2021-11-04 | -44.34 | $12.55 | 40800 |
| 2021-11-03 | -30.19 | $12.70 | 221300 |
| 2021-11-02 | -62.26 | $12.36 | 72729 |
| 2021-11-01 | -51.89 | $12.47 | 67500 |
| 2021-10-29 | -68.87 | $12.29 | 37500 |
| 2021-10-28 | -63.41 | $12.41 | 45147 |
| 2021-10-27 | -56.10 | $12.50 | 57936 |
| 2021-10-26 | -57.72 | $12.48 | 46117 |
| 2021-10-25 | -47.97 | $12.60 | 73514 |
| 2021-10-22 | -24.39 | $12.89 | 61200 |
| 2021-10-21 | -39.02 | $12.71 | 51500 |
| 2021-10-20 | -17.07 | $12.98 | 153800 |
| 2021-10-19 | -38.21 | $12.72 | 37943 |
| 2021-10-18 | -42.28 | $12.67 | 32446 |
| 2021-10-15 | -52.03 | $12.55 | 60542 |
| 2021-10-14 | -64.23 | $12.40 | 56708 |
| 2021-10-13 | -84.55 | $12.15 | 47016 |
| 2021-10-12 | -86.18 | $12.13 | 35100 |
| 2021-10-11 | -100.00 | $11.96 | 39143 |
| 2021-10-08 | -85.37 | $12.14 | 62900 |
| 2021-10-07 | -85.37 | $12.14 | 80400 |
| 2021-10-06 | -57.87 | $12.16 | 45400 |
| 2021-10-05 | -49.44 | $12.31 | 39000 |
| 2021-10-04 | -57.87 | $12.16 | 38900 |
| 2021-10-01 | -7.87 | $13.05 | 34825 |
| 2021-09-30 | -0.62 | $13.01 | 144200 |
| 2021-09-29 | -6.92 | $12.89 | 169909 |
| 2021-09-28 | -16.98 | $12.73 | 55900 |
| 2021-09-27 | -5.66 | $12.91 | 69300 |
| 2021-09-24 | -11.33 | $12.74 | 115500 |
| 2021-09-23 | -3.33 | $12.86 | 40500 |
| 2021-09-22 | -8.73 | $12.56 | 68100 |
| 2021-09-21 | -29.37 | $12.30 | 65200 |
| 2021-09-20 | -9.52 | $12.55 | 80400 |
| 2021-09-17 | 0.00 | $12.67 | 90900 |
| 2021-09-16 | -1.65 | $12.58 | 65922 |
| 2021-09-15 | -11.65 | $12.30 | 76821 |
| 2021-09-14 | -15.53 | $12.26 | 94022 |
| 2021-09-13 | -7.84 | $12.33 | 41400 |
| 2021-09-10 | -25.49 | $12.15 | 44243 |
| 2021-09-09 | -34.31 | $12.06 | 72600 |
| 2021-09-08 | -29.41 | $12.11 | 112200 |
| 2021-09-07 | -13.73 | $12.27 | 63409 |
| 2021-09-03 | -4.90 | $12.36 | 37427 |
| 2021-09-02 | 0.00 | $12.41 | 130800 |
| 2021-09-01 | -19.18 | $11.98 | 113142 |
| 2021-08-31 | -45.21 | $11.79 | 34100 |
| 2021-08-30 | -34.25 | $11.87 | 23600 |
| 2021-08-27 | -20.55 | $11.97 | 35500 |
| 2021-08-26 | -38.36 | $11.84 | 30543 |
| 2021-08-25 | -30.14 | $11.90 | 64433 |
| 2021-08-24 | -30.14 | $11.90 | 63900 |
| 2021-08-23 | -45.21 | $11.79 | 33841 |
| 2021-08-20 | -63.01 | $11.66 | 40809 |
| 2021-08-19 | -83.56 | $11.51 | 23200 |
| 2021-08-18 | -53.95 | $11.71 | 28000 |
| 2021-08-17 | -56.58 | $11.69 | 71629 |
| 2021-08-16 | -16.06 | $11.90 | 122000 |
| 2021-08-13 | -2.92 | $12.08 | 28442 |
| 2021-08-12 | -6.57 | $12.03 | 29141 |
| 2021-08-11 | 0.00 | $12.12 | 82945 |
| 2021-08-10 | -6.02 | $12.00 | 60300 |
| 2021-08-09 | -2.26 | $12.05 | 38500 |
| 2021-08-06 | -3.76 | $12.03 | 78500 |
| 2021-08-05 | 0.00 | $12.06 | 51930 |
| 2021-08-04 | -9.38 | $11.91 | 59719 |
| 2021-08-03 | -5.60 | $11.93 | 235429 |
| 2021-08-02 | -16.81 | $11.74 | 46300 |
| 2021-07-30 | -10.92 | $11.81 | 44900 |
| 2021-07-29 | -4.20 | $11.89 | 34600 |
| 2021-07-28 | -5.22 | $11.84 | 41600 |
| 2021-07-27 | -9.57 | $11.79 | 48000 |
| 2021-07-26 | -3.48 | $11.86 | 39600 |
| 2021-07-23 | -1.19 | $11.58 | 185600 |
| 2021-07-22 | -25.61 | $11.36 | 205527 |
| 2021-07-21 | -9.76 | $11.49 | 62032 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.81
2026-07-17
Close Price
$19.36
Vol: 68800Average Directional Index - Detailed Analysis
Minimum
5.94
Average
18.06
Maximum
55.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.81 | $19.36 | 68800 |
| 2026-07-16 | 8.09 | $19.32 | 115603 |
| 2026-07-15 | 8.16 | $19.36 | 197109 |
| 2026-07-14 | 8.31 | $19.25 | 597608 |
| 2026-07-13 | 8.47 | $18.97 | 571000 |
| 2026-07-10 | 8.87 | $19.22 | 1.5M |
| 2026-07-09 | 9.15 | $19.26 | 62600 |
| 2026-07-08 | 9.35 | $19.21 | 232839 |
| 2026-07-07 | 9.75 | $19.46 | 105800 |
| 2026-07-06 | 9.45 | $19.53 | 103800 |
| 2026-07-02 | 9.23 | $19.24 | 284000 |
| 2026-07-01 | 9.17 | $18.72 | 91328 |
| 2026-06-30 | 9.45 | $18.90 | 105900 |
| 2026-06-29 | 9.75 | $18.82 | 1.3M |
| 2026-06-26 | 9.83 | $18.47 | 4.4M |
| 2026-06-25 | 9.59 | $18.43 | 3.0M |
| 2026-06-24 | 9.22 | $18.48 | 3.9M |
| 2026-06-23 | 8.76 | $18.75 | 3.0M |
| 2026-06-22 | 8.62 | $19.23 | 3.1M |
| 2026-06-18 | 9.07 | $18.92 | 2.8M |
| 2026-06-17 | 9.18 | $18.96 | 2.5M |
| 2026-06-16 | 9.37 | $19.14 | 2.3M |
| 2026-06-15 | 9.77 | $19.14 | 2.1M |
| 2026-06-12 | 10.24 | $18.90 | 1.8M |
| 2026-06-11 | 10.47 | $18.83 | 3.1M |
| 2026-06-10 | 10.43 | $18.15 | 3.1M |
| 2026-06-09 | 9.81 | $18.46 | 1.7M |
| 2026-06-08 | 9.29 | $18.44 | 1.6M |
| 2026-06-05 | 8.91 | $18.46 | 877535 |
| 2026-06-04 | 8.51 | $18.81 | 252333 |
| 2026-06-03 | 8.63 | $18.57 | 93720 |
| 2026-06-02 | 8.55 | $18.93 | 89936 |
| 2026-06-01 | 8.68 | $19.05 | 86900 |
| 2026-05-29 | 8.87 | $19.15 | 322937 |
| 2026-05-28 | 9.22 | $19.22 | 358900 |
| 2026-05-27 | 9.59 | $19.25 | 159500 |
| 2026-05-26 | 9.48 | $19.36 | 214809 |
| 2026-05-22 | 9.28 | $19.04 | 178348 |
| 2026-05-21 | 9.21 | $19.10 | 238341 |
| 2026-05-20 | 9.25 | $18.94 | 257200 |
| 2026-05-19 | 9.55 | $18.27 | 203939 |
| 2026-05-18 | 9.93 | $18.45 | 197700 |
| 2026-05-15 | 10.13 | $17.97 | 214114 |
| 2026-05-14 | 9.72 | $18.14 | 184609 |
| 2026-05-13 | 9.30 | $18.24 | 188200 |
| 2026-05-12 | 9.39 | $18.34 | 236700 |
| 2026-05-11 | 9.64 | $18.27 | 187900 |
| 2026-05-08 | 10.06 | $18.52 | 277800 |
| 2026-05-07 | 10.37 | $18.27 | 252200 |
| 2026-05-06 | 10.70 | $18.80 | 282900 |
| 2026-05-05 | 10.99 | $18.49 | 212400 |
| 2026-05-04 | 11.50 | $18.30 | 276701 |
| 2026-05-01 | 12.04 | $18.86 | 201133 |
| 2026-04-30 | 12.50 | $18.80 | 254844 |
| 2026-04-29 | 12.87 | $18.41 | 191805 |
| 2026-04-28 | 12.93 | $18.57 | 373224 |
| 2026-04-27 | 13.07 | $18.61 | 348843 |
| 2026-04-24 | 13.31 | $18.50 | 264723 |
| 2026-04-23 | 13.39 | $18.27 | 305900 |
| 2026-04-22 | 13.48 | $18.68 | 253600 |
| 2026-04-21 | 14.09 | $18.60 | 159600 |
| 2026-04-20 | 14.66 | $18.83 | 276211 |
| 2026-04-17 | 15.41 | $18.89 | 238732 |
| 2026-04-16 | 16.11 | $18.70 | 318449 |
| 2026-04-15 | 16.90 | $19.13 | 244900 |
| 2026-04-14 | 17.44 | $19.24 | 190900 |
| 2026-04-13 | 17.94 | $18.91 | 180300 |
| 2026-04-10 | 18.74 | $18.56 | 155100 |
| 2026-04-09 | 19.67 | $18.34 | 309500 |
| 2026-04-08 | 20.42 | $18.52 | 448900 |
| 2026-04-07 | 21.39 | $17.65 | 260212 |
| 2026-04-06 | 21.65 | $17.74 | 336500 |
| 2026-04-02 | 22.21 | $17.66 | 497100 |
| 2026-04-01 | 22.36 | $17.72 | 267727 |
| 2026-03-31 | 22.79 | $17.29 | 446500 |
| 2026-03-30 | 22.88 | $16.59 | 340234 |
| 2026-03-27 | 22.15 | $16.36 | 229601 |
| 2026-03-26 | 21.28 | $16.44 | 760500 |
| 2026-03-25 | 20.39 | $18.07 | 243128 |
| 2026-03-24 | 20.14 | $17.80 | 276600 |
| 2026-03-23 | 19.97 | $18.38 | 259700 |
| 2026-03-20 | 19.87 | $17.80 | 213231 |
| 2026-03-19 | 19.09 | $18.27 | 237911 |
| 2026-03-18 | 18.49 | $18.14 | 266800 |
| 2026-03-17 | 18.05 | $18.46 | 472042 |
| 2026-03-16 | 17.79 | $18.35 | 363500 |
| 2026-03-13 | 17.26 | $17.89 | 300637 |
| 2026-03-12 | 16.61 | $18.13 | 226600 |
| 2026-03-11 | 16.15 | $18.64 | 172900 |
| 2026-03-10 | 15.91 | $18.46 | 244614 |
| 2026-03-09 | 15.67 | $18.51 | 422417 |
| 2026-03-06 | 15.17 | $18.30 | 225200 |
| 2026-03-05 | 14.29 | $18.45 | 211000 |
| 2026-03-04 | 13.68 | $18.74 | 371400 |
| 2026-03-03 | 13.27 | $18.32 | 464411 |
| 2026-03-02 | 12.34 | $18.96 | 214626 |
| 2026-02-27 | 12.09 | $19.41 | 257106 |
| 2026-02-26 | 12.47 | $19.72 | 313500 |
| 2026-02-25 | 13.09 | $19.80 | 198400 |
| 2026-02-24 | 13.62 | $19.70 | 370000 |
| 2026-02-23 | 14.30 | $19.78 | 542100 |
| 2026-02-20 | 14.74 | $19.88 | 250100 |
| 2026-02-19 | 15.26 | $19.53 | 265500 |
| 2026-02-18 | 15.93 | $19.75 | 715616 |
| 2026-02-17 | 16.50 | $19.68 | 249500 |
| 2026-02-13 | 17.27 | $19.31 | 602700 |
| 2026-02-12 | 17.78 | $19.63 | 711600 |
| 2026-02-11 | 18.53 | $20.03 | 451100 |
| 2026-02-10 | 18.98 | $19.95 | 1.0M |
| 2026-02-09 | 19.20 | $20.16 | 506800 |
| 2026-02-06 | 19.42 | $19.82 | 678912 |
| 2026-02-05 | 20.00 | $19.50 | 313900 |
| 2026-02-04 | 20.89 | $19.84 | 507711 |
| 2026-02-03 | 21.39 | $20.02 | 371500 |
| 2026-02-02 | 21.69 | $19.90 | 237300 |
| 2026-01-30 | 22.15 | $19.33 | 3.5M |
| 2026-01-29 | 22.99 | $19.46 | 4.8M |
| 2026-01-28 | 23.88 | $20.03 | 208600 |
| 2026-01-27 | 23.76 | $20.61 | 193300 |
| 2026-01-26 | 23.06 | $20.06 | 210233 |
| 2026-01-23 | 22.83 | $19.72 | 236600 |
| 2026-01-22 | 23.01 | $19.95 | 239545 |
| 2026-01-21 | 22.77 | $19.53 | 174810 |
| 2026-01-20 | 23.18 | $19.25 | 357600 |
| 2026-01-16 | 23.63 | $19.61 | 209819 |
| 2026-01-15 | 23.46 | $19.60 | 158906 |
| 2026-01-14 | 22.90 | $19.40 | 165416 |
| 2026-01-13 | 22.51 | $19.29 | 167400 |
| 2026-01-12 | 22.34 | $19.17 | 159700 |
| 2026-01-09 | 22.46 | $19.10 | 191800 |
| 2026-01-08 | 22.62 | $19.06 | 240600 |
| 2026-01-07 | 22.78 | $18.99 | 368900 |
| 2026-01-06 | 22.96 | $19.23 | 262939 |
| 2026-01-05 | 22.65 | $19.37 | 139625 |
| 2026-01-02 | 22.26 | $19.23 | 326400 |
| 2025-12-31 | 21.94 | $18.93 | 181836 |
| 2025-12-30 | 22.03 | $18.87 | 220042 |
| 2025-12-29 | 21.99 | $18.81 | 108500 |
| 2025-12-26 | 22.22 | $18.84 | 131200 |
| 2025-12-24 | 22.45 | $18.91 | 134400 |
| 2025-12-23 | 21.81 | $18.91 | 205113 |
| 2025-12-22 | 21.23 | $18.66 | 202207 |
| 2025-12-19 | 20.75 | $18.48 | 191827 |
| 2025-12-18 | 20.43 | $18.38 | 168700 |
| 2025-12-17 | 20.35 | $18.26 | 165600 |
| 2025-12-16 | 20.42 | $18.27 | 162943 |
| 2025-12-15 | 20.37 | $18.18 | 231000 |
| 2025-12-12 | 20.43 | $18.17 | 471949 |
| 2025-12-11 | 20.41 | $18.54 | 228200 |
| 2025-12-10 | 19.62 | $18.27 | 186833 |
| 2025-12-09 | 18.98 | $17.99 | 146300 |
| 2025-12-08 | 18.77 | $17.99 | 162605 |
| 2025-12-05 | 18.54 | $17.92 | 150700 |
| 2025-12-04 | 18.30 | $17.99 | 165700 |
| 2025-12-03 | 18.12 | $18.18 | 180000 |
| 2025-12-02 | 17.35 | $18.11 | 149329 |
| 2025-12-01 | 16.70 | $17.87 | 392244 |
| 2025-11-28 | 16.25 | $17.86 | 173135 |
| 2025-11-26 | 15.85 | $17.80 | 275023 |
| 2025-11-25 | 15.48 | $17.57 | 218527 |
| 2025-11-24 | 15.39 | $17.25 | 199100 |
| 2025-11-21 | 15.64 | $17.04 | 219041 |
| 2025-11-20 | 16.19 | $16.73 | 635900 |
| 2025-11-19 | 16.95 | $16.77 | 170100 |
| 2025-11-18 | 17.64 | $16.89 | 168637 |
| 2025-11-17 | 18.40 | $17.05 | 203100 |
| 2025-11-14 | 19.15 | $17.34 | 214400 |
| 2025-11-13 | 19.49 | $17.60 | 159615 |
| 2025-11-12 | 19.12 | $17.60 | 146700 |
| 2025-11-11 | 18.88 | $17.36 | 240200 |
| 2025-11-10 | 18.96 | $17.03 | 184200 |
| 2025-11-07 | 19.52 | $16.87 | 141646 |
| 2025-11-06 | 20.42 | $16.85 | 202702 |
| 2025-11-05 | 21.29 | $16.51 | 163700 |
| 2025-11-04 | 22.15 | $16.96 | 384600 |
| 2025-11-03 | 22.40 | $17.17 | 321700 |
| 2025-10-31 | 22.19 | $17.22 | 164900 |
| 2025-10-30 | 22.10 | $17.27 | 178400 |
| 2025-10-29 | 21.50 | $17.26 | 208848 |
| 2025-10-28 | 20.96 | $17.15 | 158201 |
| 2025-10-27 | 20.61 | $17.16 | 217200 |
| 2025-10-24 | 20.29 | $16.98 | 160222 |
| 2025-10-23 | 20.22 | $17.08 | 178800 |
| 2025-10-22 | 19.84 | $17.07 | 219400 |
| 2025-10-21 | 19.46 | $16.97 | 158500 |
| 2025-10-20 | 18.98 | $17.03 | 220516 |
| 2025-10-17 | 18.40 | $16.95 | 214149 |
| 2025-10-16 | 17.89 | $16.99 | 319000 |
| 2025-10-15 | 17.08 | $16.48 | 160200 |
| 2025-10-14 | 17.10 | $16.36 | 198237 |
| 2025-10-13 | 17.27 | $16.18 | 166600 |
| 2025-10-10 | 17.81 | $16.23 | 180900 |
| 2025-10-09 | 18.32 | $16.08 | 248400 |
| 2025-10-08 | 19.24 | $16.16 | 195745 |
| 2025-10-07 | 20.15 | $16.20 | 110343 |
| 2025-10-06 | 20.88 | $16.43 | 287300 |
| 2025-10-03 | 21.33 | $16.47 | 287900 |
| 2025-10-02 | 21.77 | $16.33 | 137319 |
| 2025-10-01 | 22.31 | $16.49 | 172222 |
| 2025-09-30 | 22.51 | $16.50 | 190300 |
| 2025-09-29 | 22.80 | $16.80 | 170534 |
| 2025-09-26 | 22.18 | $16.70 | 204247 |
| 2025-09-25 | 21.71 | $16.26 | 355400 |
| 2025-09-24 | 21.79 | $16.48 | 168300 |
| 2025-09-23 | 21.35 | $16.46 | 239300 |
| 2025-09-22 | 20.78 | $16.28 | 157100 |
| 2025-09-19 | 20.50 | $16.39 | 337800 |
| 2025-09-18 | 19.99 | $16.16 | 269049 |
| 2025-09-17 | 19.74 | $16.36 | 157100 |
| 2025-09-16 | 18.96 | $16.39 | 152339 |
| 2025-09-15 | 18.26 | $16.35 | 185900 |
| 2025-09-12 | 17.53 | $16.13 | 155300 |
| 2025-09-11 | 17.09 | $16.09 | 264907 |
| 2025-09-10 | 16.74 | $16.08 | 148331 |
| 2025-09-09 | 16.27 | $15.92 | 168500 |
| 2025-09-08 | 15.98 | $15.90 | 168542 |
| 2025-09-05 | 15.69 | $15.66 | 334723 |
| 2025-09-04 | 15.59 | $15.62 | 172600 |
| 2025-09-03 | 15.77 | $15.52 | 298439 |
| 2025-09-02 | 16.10 | $15.52 | 161823 |
| 2025-08-29 | 16.26 | $15.34 | 161041 |
| 2025-08-28 | 16.79 | $15.30 | 179021 |
| 2025-08-27 | 17.23 | $15.33 | 194000 |
| 2025-08-26 | 17.70 | $15.63 | 113600 |
| 2025-08-25 | 17.58 | $15.59 | 171135 |
| 2025-08-22 | 17.36 | $15.79 | 261200 |
| 2025-08-21 | 17.04 | $15.64 | 194447 |
| 2025-08-20 | 17.09 | $15.85 | 159300 |
| 2025-08-19 | 16.63 | $15.78 | 146838 |
| 2025-08-18 | 16.14 | $15.85 | 135803 |
| 2025-08-15 | 15.48 | $16.13 | 160512 |
| 2025-08-14 | 14.28 | $16.04 | 286522 |
| 2025-08-13 | 13.08 | $15.74 | 228514 |
| 2025-08-12 | 12.22 | $15.55 | 259528 |
| 2025-08-11 | 11.58 | $15.34 | 234100 |
| 2025-08-08 | 11.12 | $15.44 | 132700 |
| 2025-08-07 | 10.64 | $15.24 | 159800 |
| 2025-08-06 | 10.43 | $14.99 | 136200 |
| 2025-08-05 | 10.45 | $14.86 | 199000 |
| 2025-08-04 | 10.75 | $14.89 | 179100 |
| 2025-08-01 | 11.01 | $14.68 | 144800 |
| 2025-07-31 | 11.49 | $14.70 | 162800 |
| 2025-07-30 | 12.05 | $14.75 | 139128 |
| 2025-07-29 | 12.48 | $14.79 | 147428 |
| 2025-07-28 | 12.92 | $14.61 | 223437 |
| 2025-07-25 | 13.55 | $14.91 | 132900 |
| 2025-07-24 | 13.97 | $14.93 | 140800 |
| 2025-07-23 | 14.28 | $14.93 | 354500 |
| 2025-07-22 | 14.72 | $14.36 | 242928 |
| 2025-07-21 | 14.81 | $14.27 | 193600 |
| 2025-07-18 | 14.93 | $14.14 | 149100 |
| 2025-07-17 | 14.73 | $14.13 | 136500 |
| 2025-07-16 | 14.39 | $14.66 | 248429 |
| 2025-07-15 | 14.86 | $14.56 | 301635 |
| 2025-07-14 | 15.35 | $14.79 | 132324 |
| 2025-07-11 | 16.01 | $14.82 | 202600 |
| 2025-07-10 | 16.59 | $15.19 | 142300 |
| 2025-07-09 | 16.46 | $15.27 | 305026 |
| 2025-07-08 | 16.33 | $14.90 | 151306 |
| 2025-07-07 | 16.72 | $14.84 | 147836 |
| 2025-07-03 | 17.09 | $15.00 | 116919 |
| 2025-07-02 | 17.18 | $14.80 | 211500 |
| 2025-07-01 | 17.43 | $14.71 | 311700 |
| 2025-06-30 | 17.94 | $14.93 | 231827 |
| 2025-06-27 | 18.10 | $14.99 | 210239 |
| 2025-06-26 | 18.14 | $14.62 | 285600 |
| 2025-06-25 | 18.73 | $14.57 | 194000 |
| 2025-06-24 | 19.42 | $14.56 | 241515 |
| 2025-06-23 | 20.06 | $14.14 | 189900 |
| 2025-06-20 | 20.67 | $14.30 | 208800 |
| 2025-06-18 | 21.61 | $14.32 | 237000 |
| 2025-06-17 | 22.52 | $14.30 | 237149 |
| 2025-06-16 | 23.42 | $14.57 | 267548 |
| 2025-06-13 | 23.77 | $14.36 | 228000 |
| 2025-06-12 | 24.51 | $14.71 | 175800 |
| 2025-06-11 | 24.47 | $14.50 | 307447 |
| 2025-06-10 | 24.74 | $14.41 | 270600 |
| 2025-06-09 | 25.03 | $14.62 | 212616 |
| 2025-06-06 | 25.16 | $14.55 | 295746 |
| 2025-06-05 | 25.40 | $14.62 | 275549 |
| 2025-06-04 | 25.41 | $14.64 | 412600 |
| 2025-06-03 | 25.32 | $14.54 | 641100 |
| 2025-06-02 | 25.35 | $14.79 | 188126 |
| 2025-05-30 | 24.91 | $14.57 | 280033 |
| 2025-05-29 | 24.78 | $14.47 | 184320 |
| 2025-05-28 | 24.70 | $14.42 | 321431 |
| 2025-05-27 | 24.75 | $14.51 | 234907 |
| 2025-05-23 | 24.48 | $14.39 | 287000 |
| 2025-05-22 | 24.35 | $14.45 | 137000 |
| 2025-05-21 | 24.18 | $14.64 | 212700 |
| 2025-05-20 | 23.62 | $14.66 | 127543 |
| 2025-05-19 | 22.75 | $14.59 | 371207 |
| 2025-05-16 | 22.10 | $14.47 | 223600 |
| 2025-05-15 | 21.63 | $14.30 | 283500 |
| 2025-05-14 | 21.23 | $14.09 | 367500 |
| 2025-05-13 | 21.08 | $13.98 | 286100 |
| 2025-05-12 | 21.01 | $14.06 | 411200 |
| 2025-05-09 | 20.83 | $14.04 | 302000 |
| 2025-05-08 | 20.73 | $14.02 | 225023 |
| 2025-05-07 | 20.59 | $14.07 | 227335 |
| 2025-05-06 | 20.32 | $13.95 | 218728 |
| 2025-05-05 | 20.17 | $14.08 | 485234 |
| 2025-05-02 | 19.73 | $14.06 | 279700 |
| 2025-05-01 | 19.31 | $13.94 | 164900 |
| 2025-04-30 | 19.03 | $13.93 | 359013 |
| 2025-04-29 | 18.82 | $13.80 | 175700 |
| 2025-04-28 | 18.60 | $13.70 | 469047 |
| 2025-04-25 | 18.58 | $13.53 | 250900 |
| 2025-04-24 | 18.80 | $13.43 | 396117 |
| 2025-04-23 | 19.15 | $13.22 | 537949 |
| 2025-04-22 | 19.62 | $13.25 | 493800 |
| 2025-04-21 | 20.12 | $12.99 | 369000 |
| 2025-04-17 | 20.76 | $12.97 | 3.8M |
| 2025-04-16 | 21.57 | $12.88 | 587800 |
| 2025-04-15 | 22.54 | $12.60 | 660600 |
| 2025-04-14 | 23.44 | $12.45 | 302022 |
| 2025-04-11 | 24.28 | $12.32 | 403400 |
| 2025-04-10 | 24.92 | $11.83 | 784505 |
| 2025-04-09 | 25.02 | $12.00 | 607033 |
| 2025-04-08 | 25.12 | $11.07 | 347600 |
| 2025-04-07 | 24.20 | $11.28 | 657600 |
| 2025-04-04 | 23.27 | $11.49 | 414628 |
| 2025-04-03 | 22.55 | $12.61 | 231629 |
| 2025-04-02 | 22.90 | $12.86 | 136000 |
| 2025-04-01 | 23.31 | $12.79 | 452601 |
| 2025-03-31 | 23.82 | $12.85 | 209213 |
| 2025-03-28 | 24.39 | $13.15 | 784700 |
| 2025-03-27 | 25.28 | $13.05 | 310800 |
| 2025-03-26 | 26.33 | $13.09 | 282700 |
| 2025-03-25 | 27.53 | $13.21 | 220700 |
| 2025-03-24 | 28.87 | $13.11 | 540700 |
| 2025-03-21 | 29.91 | $13.99 | 245136 |
| 2025-03-20 | 30.34 | $14.28 | 275712 |
| 2025-03-19 | 30.79 | $14.25 | 90749 |
| 2025-03-18 | 30.45 | $14.36 | 545626 |
| 2025-03-17 | 30.03 | $14.27 | 368100 |
| 2025-03-14 | 29.77 | $14.29 | 547943 |
| 2025-03-13 | 29.37 | $13.99 | 1.5M |
| 2025-03-12 | 29.20 | $14.12 | 364419 |
| 2025-03-11 | 28.79 | $14.28 | 422137 |
| 2025-03-10 | 28.35 | $14.20 | 267700 |
| 2025-03-07 | 27.98 | $14.56 | 398900 |
| 2025-03-06 | 27.16 | $13.97 | 143800 |
| 2025-03-05 | 26.63 | $14.07 | 184300 |
| 2025-03-04 | 26.14 | $13.42 | 2.0M |
| 2025-03-03 | 26.25 | $13.52 | 848926 |
| 2025-02-28 | 25.57 | $13.13 | 279436 |
| 2025-02-27 | 25.25 | $13.14 | 212725 |
| 2025-02-26 | 24.65 | $13.48 | 588323 |
| 2025-02-25 | 23.38 | $13.43 | 354800 |
| 2025-02-24 | 22.17 | $13.01 | 525400 |
| 2025-02-21 | 21.28 | $13.08 | 1.7M |
| 2025-02-20 | 20.30 | $12.91 | 429900 |
| 2025-02-19 | 19.52 | $12.66 | 213400 |
| 2025-02-18 | 18.97 | $12.87 | 202210 |
| 2025-02-14 | 18.00 | $12.52 | 467700 |
| 2025-02-13 | 17.46 | $12.44 | 226244 |
| 2025-02-12 | 17.05 | $12.34 | 180600 |
| 2025-02-11 | 16.68 | $12.33 | 292600 |
| 2025-02-10 | 16.44 | $12.07 | 296800 |
| 2025-02-07 | 16.64 | $12.00 | 214725 |
| 2025-02-06 | 16.86 | $12.04 | 169916 |
| 2025-02-05 | 17.22 | $11.80 | 195142 |
| 2025-02-04 | 18.11 | $11.76 | 185200 |
| 2025-02-03 | 18.97 | $11.78 | 345846 |
| 2025-01-31 | 19.87 | $12.02 | 323300 |
| 2025-01-30 | 20.30 | $12.28 | 220708 |
| 2025-01-29 | 20.11 | $12.20 | 152821 |
| 2025-01-28 | 20.15 | $12.21 | 331110 |
| 2025-01-27 | 20.17 | $12.32 | 594200 |
| 2025-01-24 | 19.74 | $12.25 | 141900 |
| 2025-01-23 | 19.50 | $12.17 | 334120 |
| 2025-01-22 | 19.30 | $11.92 | 206141 |
| 2025-01-21 | 19.55 | $11.97 | 432500 |
| 2025-01-17 | 19.82 | $11.58 | 258536 |
| 2025-01-16 | 20.77 | $11.60 | 682649 |
| 2025-01-15 | 21.71 | $11.49 | 350105 |
| 2025-01-14 | 22.69 | $11.54 | 290238 |
| 2025-01-13 | 23.49 | $11.35 | 399604 |
| 2025-01-10 | 23.81 | $11.22 | 304615 |
| 2025-01-08 | 24.01 | $11.37 | 247145 |
| 2025-01-07 | 24.34 | $11.37 | 548601 |
| 2025-01-06 | 24.99 | $11.31 | 317030 |
| 2025-01-03 | 25.35 | $11.09 | 319200 |
| 2025-01-02 | 24.84 | $10.94 | 272000 |
| 2024-12-31 | 23.90 | $10.89 | 220900 |
| 2024-12-30 | 22.91 | $10.90 | 446346 |
| 2024-12-27 | 22.07 | $10.88 | 518318 |
| 2024-12-26 | 20.99 | $10.91 | 296500 |
| 2024-12-24 | 19.86 | $10.81 | 336000 |
| 2024-12-23 | 18.54 | $10.75 | 925000 |
| 2024-12-20 | 17.60 | $10.66 | 555000 |
| 2024-12-19 | 16.45 | $10.83 | 389742 |
| 2024-12-18 | 15.64 | $10.85 | 253400 |
| 2024-12-17 | 14.81 | $11.10 | 230318 |
| 2024-12-16 | 14.37 | $11.29 | 514945 |
| 2024-12-13 | 14.15 | $11.22 | 243600 |
| 2024-12-12 | 13.82 | $11.17 | 297040 |
| 2024-12-11 | 13.50 | $11.16 | 343300 |
| 2024-12-10 | 12.97 | $11.31 | 250000 |
| 2024-12-09 | 12.89 | $11.50 | 290300 |
| 2024-12-06 | 13.22 | $11.49 | 334825 |
| 2024-12-05 | 13.56 | $11.72 | 578309 |
| 2024-12-04 | 14.14 | $11.51 | 193400 |
| 2024-12-03 | 14.54 | $11.45 | 233900 |
| 2024-12-02 | 14.97 | $11.44 | 263719 |
| 2024-11-29 | 14.96 | $11.32 | 223411 |
| 2024-11-27 | 14.94 | $11.17 | 206002 |
| 2024-11-26 | 14.35 | $11.12 | 373642 |
| 2024-11-25 | 13.91 | $11.21 | 265900 |
| 2024-11-22 | 13.60 | $11.10 | 206400 |
| 2024-11-21 | 12.95 | $11.23 | 247529 |
| 2024-11-20 | 12.71 | $11.21 | 272732 |
| 2024-11-19 | 12.46 | $11.39 | 296613 |
| 2024-11-18 | 12.49 | $11.45 | 213004 |
| 2024-11-15 | 12.55 | $11.39 | 372320 |
| 2024-11-14 | 12.36 | $11.23 | 263200 |
| 2024-11-13 | 11.96 | $11.14 | 181830 |
| 2024-11-12 | 11.15 | $11.28 | 267517 |
| 2024-11-11 | 10.59 | $11.54 | 353508 |
| 2024-11-08 | 10.51 | $11.51 | 209700 |
| 2024-11-07 | 10.43 | $11.75 | 329920 |
| 2024-11-06 | 10.74 | $11.79 | 221400 |
| 2024-11-05 | 11.04 | $11.97 | 226745 |
| 2024-11-04 | 11.22 | $12.08 | 438500 |
| 2024-11-01 | 11.15 | $12.02 | 203048 |
| 2024-10-31 | 11.08 | $11.79 | 195805 |
| 2024-10-30 | 11.30 | $11.80 | 207500 |
| 2024-10-29 | 11.66 | $11.87 | 221600 |
| 2024-10-28 | 12.11 | $11.92 | 257913 |
| 2024-10-25 | 12.62 | $11.76 | 270245 |
| 2024-10-24 | 13.25 | $11.75 | 171320 |
| 2024-10-23 | 13.92 | $11.82 | 230200 |
| 2024-10-22 | 14.48 | $11.89 | 154137 |
| 2024-10-21 | 14.93 | $11.91 | 166800 |
| 2024-10-18 | 15.37 | $12.13 | 150226 |
| 2024-10-17 | 15.58 | $11.97 | 298401 |
| 2024-10-16 | 16.00 | $11.36 | 97500 |
| 2024-10-15 | 15.40 | $11.34 | 64900 |
| 2024-10-14 | 14.78 | $11.38 | 233800 |
| 2024-10-11 | 14.27 | $11.37 | 92500 |
| 2024-10-10 | 13.73 | $11.42 | 228500 |
| 2024-10-09 | 13.36 | $11.44 | 140944 |
| 2024-10-08 | 12.76 | $11.49 | 106203 |
| 2024-10-07 | 12.30 | $11.47 | 211700 |
| 2024-10-04 | 11.98 | $11.51 | 93500 |
| 2024-10-03 | 11.33 | $11.42 | 312200 |
| 2024-10-02 | 10.46 | $11.55 | 99002 |
| 2024-10-01 | 9.78 | $11.53 | 82400 |
| 2024-09-30 | 9.06 | $11.87 | 173800 |
| 2024-09-27 | 8.84 | $11.95 | 85100 |
| 2024-09-26 | 8.97 | $11.88 | 277521 |
| 2024-09-25 | 8.81 | $11.63 | 154800 |
| 2024-09-24 | 8.64 | $11.94 | 55248 |
| 2024-09-23 | 9.02 | $11.90 | 658700 |
| 2024-09-20 | 9.23 | $11.94 | 83400 |
| 2024-09-19 | 9.60 | $11.91 | 246700 |
| 2024-09-18 | 9.94 | $11.64 | 58122 |
| 2024-09-17 | 9.89 | $11.73 | 104400 |
| 2024-09-16 | 10.03 | $11.63 | 159300 |
| 2024-09-13 | 9.74 | $11.52 | 80149 |
| 2024-09-12 | 9.72 | $11.54 | 565600 |
| 2024-09-11 | 9.43 | $11.48 | 91648 |
| 2024-09-10 | 8.95 | $11.52 | 118300 |
| 2024-09-09 | 8.85 | $11.74 | 197100 |
| 2024-09-06 | 9.04 | $11.58 | 203237 |
| 2024-09-05 | 9.24 | $11.87 | 1.2M |
| 2024-09-04 | 9.29 | $11.63 | 173800 |
| 2024-09-03 | 9.65 | $11.60 | 125400 |
| 2024-08-30 | 10.10 | $11.81 | 152400 |
| 2024-08-29 | 10.37 | $11.74 | 164400 |
| 2024-08-28 | 10.74 | $11.74 | 109546 |
| 2024-08-27 | 11.12 | $11.85 | 88932 |
| 2024-08-26 | 11.31 | $11.76 | 117500 |
| 2024-08-23 | 11.58 | $11.84 | 73800 |
| 2024-08-22 | 11.86 | $11.63 | 182200 |
| 2024-08-21 | 12.45 | $11.64 | 44902 |
| 2024-08-20 | 13.07 | $11.51 | 188838 |
| 2024-08-19 | 13.44 | $11.64 | 84500 |
| 2024-08-16 | 14.09 | $11.48 | 135800 |
| 2024-08-15 | 14.35 | $11.36 | 55714 |
| 2024-08-14 | 14.45 | $11.40 | 47000 |
| 2024-08-13 | 14.63 | $11.42 | 68024 |
| 2024-08-12 | 14.69 | $11.34 | 66415 |
| 2024-08-09 | 14.60 | $11.37 | 127519 |
| 2024-08-08 | 14.49 | $11.23 | 109430 |
| 2024-08-07 | 14.23 | $11.04 | 219416 |
| 2024-08-06 | 13.69 | $11.00 | 217143 |
| 2024-08-05 | 12.66 | $11.04 | 193100 |
| 2024-08-02 | 11.77 | $11.19 | 104800 |
| 2024-08-01 | 11.10 | $11.37 | 107000 |
| 2024-07-31 | 10.61 | $11.66 | 83247 |
| 2024-07-30 | 10.63 | $11.62 | 144312 |
| 2024-07-29 | 10.54 | $11.52 | 660308 |
| 2024-07-26 | 10.14 | $11.57 | 88200 |
| 2024-07-25 | 9.83 | $11.47 | 148113 |
| 2024-07-24 | 9.50 | $11.43 | 193600 |
| 2024-07-23 | 9.16 | $11.51 | 582000 |
| 2024-07-22 | 8.90 | $11.79 | 119300 |
| 2024-07-19 | 9.01 | $11.53 | 65600 |
| 2024-07-18 | 8.48 | $11.52 | 95300 |
| 2024-07-17 | 8.07 | $11.53 | 157400 |
| 2024-07-16 | 7.56 | $11.48 | 74745 |
| 2024-07-15 | 6.99 | $11.52 | 67441 |
| 2024-07-12 | 6.45 | $12.04 | 60200 |
| 2024-07-11 | 6.64 | $11.86 | 54427 |
| 2024-07-10 | 6.63 | $11.74 | 40921 |
| 2024-07-09 | 6.39 | $11.68 | 43700 |
| 2024-07-08 | 5.99 | $11.95 | 70500 |
| 2024-07-05 | 6.10 | $12.17 | 39800 |
| 2024-07-03 | 6.31 | $12.37 | 28444 |
| 2024-07-02 | 6.31 | $12.12 | 122446 |
| 2024-07-01 | 6.55 | $12.29 | 55400 |
| 2024-06-28 | 6.83 | $12.00 | 67700 |
| 2024-06-27 | 6.68 | $11.91 | 45805 |
| 2024-06-26 | 6.31 | $11.85 | 67200 |
| 2024-06-25 | 5.97 | $12.05 | 76632 |
| 2024-06-24 | 5.94 | $12.25 | 67325 |
| 2024-06-21 | 6.20 | $12.02 | 53700 |
| 2024-06-20 | 6.44 | $12.26 | 57912 |
| 2024-06-18 | 6.51 | $12.32 | 95400 |
| 2024-06-17 | 6.59 | $12.28 | 61400 |
| 2024-06-14 | 6.80 | $12.12 | 159100 |
| 2024-06-13 | 7.02 | $12.31 | 401900 |
| 2024-06-12 | 6.92 | $12.75 | 746800 |
| 2024-06-11 | 6.13 | $12.12 | 72349 |
| 2024-06-10 | 6.35 | $12.15 | 63700 |
| 2024-06-07 | 6.54 | $12.19 | 86800 |
| 2024-06-06 | 6.68 | $12.34 | 197810 |
| 2024-06-05 | 6.50 | $12.20 | 41041 |
| 2024-06-04 | 6.76 | $12.13 | 78329 |
| 2024-06-03 | 7.09 | $12.30 | 79046 |
| 2024-05-31 | 7.09 | $12.28 | 84622 |
| 2024-05-30 | 7.22 | $12.08 | 50600 |
| 2024-05-29 | 7.49 | $12.02 | 50500 |
| 2024-05-28 | 7.67 | $12.29 | 54710 |
| 2024-05-24 | 7.71 | $12.20 | 52100 |
| 2024-05-23 | 8.09 | $12.05 | 44240 |
| 2024-05-22 | 8.51 | $12.05 | 45100 |
| 2024-05-21 | 8.90 | $12.25 | 39028 |
| 2024-05-20 | 9.03 | $12.36 | 65000 |
| 2024-05-17 | 8.92 | $12.43 | 42535 |
| 2024-05-16 | 8.73 | $12.27 | 45709 |
| 2024-05-15 | 8.83 | $12.28 | 416600 |
| 2024-05-14 | 8.95 | $12.31 | 116615 |
| 2024-05-13 | 8.99 | $12.39 | 581709 |
| 2024-05-10 | 9.01 | $12.19 | 157800 |
| 2024-05-09 | 9.29 | $12.13 | 56500 |
| 2024-05-08 | 9.78 | $12.05 | 503011 |
| 2024-05-07 | 10.10 | $12.10 | 264100 |
| 2024-05-06 | 10.27 | $11.98 | 45600 |
| 2024-05-03 | 10.64 | $11.83 | 44800 |
| 2024-05-02 | 11.05 | $11.79 | 49900 |
| 2024-05-01 | 11.30 | $11.80 | 35500 |
| 2024-04-30 | 11.56 | $11.74 | 39648 |
| 2024-04-29 | 11.76 | $11.74 | 62000 |
| 2024-04-26 | 12.28 | $11.71 | 41500 |
| 2024-04-25 | 12.69 | $11.73 | 37900 |
| 2024-04-24 | 13.13 | $11.77 | 45000 |
| 2024-04-23 | 13.79 | $12.05 | 64920 |
| 2024-04-22 | 14.13 | $11.81 | 51500 |
| 2024-04-19 | 14.80 | $11.55 | 55400 |
| 2024-04-18 | 15.26 | $11.33 | 83200 |
| 2024-04-17 | 15.33 | $11.27 | 68900 |
| 2024-04-16 | 15.30 | $11.08 | 124500 |
| 2024-04-15 | 14.90 | $11.29 | 80116 |
| 2024-04-12 | 14.77 | $11.44 | 73013 |
| 2024-04-11 | 14.83 | $11.58 | 56000 |
| 2024-04-10 | 14.90 | $11.60 | 82500 |
| 2024-04-09 | 15.27 | $11.90 | 1.9M |
| 2024-04-08 | 16.07 | $11.76 | 872400 |
| 2024-04-05 | 16.43 | $11.59 | 41821 |
| 2024-04-04 | 16.39 | $11.42 | 51900 |
| 2024-04-03 | 16.35 | $11.59 | 60000 |
| 2024-04-02 | 16.54 | $11.35 | 64215 |
| 2024-04-01 | 16.08 | $11.22 | 96300 |
| 2024-03-28 | 15.28 | $11.25 | 68502 |
| 2024-03-27 | 14.44 | $11.28 | 64024 |
| 2024-03-26 | 13.66 | $11.25 | 166200 |
| 2024-03-25 | 12.89 | $11.15 | 140300 |
| 2024-03-22 | 11.89 | $11.25 | 59548 |
| 2024-03-21 | 10.94 | $12.20 | 69412 |
| 2024-03-20 | 11.10 | $12.10 | 48800 |
| 2024-03-19 | 11.02 | $12.16 | 122943 |
| 2024-03-18 | 11.54 | $11.83 | 235619 |
| 2024-03-15 | 11.41 | $11.99 | 50000 |
| 2024-03-14 | 11.48 | $12.21 | 33400 |
| 2024-03-13 | 12.02 | $12.53 | 34526 |
| 2024-03-12 | 11.91 | $12.35 | 185488 |
| 2024-03-11 | 12.18 | $12.22 | 1.3M |
| 2024-03-08 | 12.56 | $12.45 | 1.2M |
| 2024-03-07 | 12.38 | $12.46 | 23300 |
| 2024-03-06 | 12.19 | $12.44 | 72800 |
| 2024-03-05 | 12.16 | $12.20 | 49202 |
| 2024-03-04 | 12.46 | $12.29 | 26800 |
| 2024-03-01 | 12.87 | $12.25 | 35647 |
| 2024-02-29 | 13.32 | $12.14 | 60926 |
| 2024-02-28 | 13.96 | $12.25 | 44700 |
| 2024-02-27 | 14.23 | $12.12 | 38300 |
| 2024-02-26 | 14.81 | $12.09 | 67425 |
| 2024-02-23 | 15.45 | $12.05 | 26942 |
| 2024-02-22 | 16.25 | $12.02 | 71200 |
| 2024-02-21 | 17.03 | $11.99 | 48627 |
| 2024-02-20 | 17.74 | $11.97 | 174000 |
| 2024-02-16 | 18.48 | $11.79 | 38000 |
| 2024-02-15 | 18.86 | $11.73 | 54138 |
| 2024-02-14 | 19.02 | $11.54 | 44600 |
| 2024-02-13 | 18.72 | $11.35 | 51403 |
| 2024-02-12 | 18.36 | $11.51 | 657843 |
| 2024-02-09 | 18.13 | $11.38 | 531124 |
| 2024-02-08 | 17.44 | $11.48 | 41400 |
| 2024-02-07 | 16.86 | $11.60 | 72308 |
| 2024-02-06 | 16.42 | $11.62 | 49830 |
| 2024-02-05 | 16.01 | $11.60 | 105012 |
| 2024-02-02 | 15.57 | $12.29 | 38800 |
| 2024-02-01 | 16.28 | $12.31 | 28500 |
| 2024-01-31 | 17.06 | $12.30 | 45701 |
| 2024-01-30 | 17.76 | $12.56 | 24638 |
| 2024-01-29 | 17.79 | $12.44 | 34600 |
| 2024-01-26 | 18.02 | $12.55 | 79212 |
| 2024-01-25 | 17.99 | $12.51 | 57200 |
| 2024-01-24 | 18.06 | $12.16 | 42310 |
| 2024-01-23 | 18.58 | $11.99 | 38949 |
| 2024-01-22 | 19.47 | $12.10 | 46242 |
| 2024-01-19 | 20.36 | $12.03 | 45900 |
| 2024-01-18 | 21.36 | $11.99 | 36100 |
| 2024-01-17 | 22.32 | $11.97 | 52605 |
| 2024-01-16 | 23.32 | $12.05 | 111713 |
| 2024-01-12 | 24.53 | $12.34 | 51603 |
| 2024-01-11 | 25.02 | $12.34 | 33008 |
| 2024-01-10 | 25.58 | $12.60 | 53532 |
| 2024-01-09 | 25.57 | $12.52 | 52000 |
| 2024-01-08 | 25.72 | $12.59 | 57406 |
| 2024-01-05 | 25.59 | $12.83 | 58220 |
| 2024-01-04 | 24.90 | $12.60 | 67900 |
| 2024-01-03 | 24.54 | $12.26 | 42028 |
| 2024-01-02 | 24.87 | $12.44 | 39103 |
| 2023-12-29 | 24.47 | $12.42 | 16138 |
| 2023-12-28 | 24.10 | $12.44 | 37200 |
| 2023-12-27 | 23.53 | $12.53 | 39800 |
| 2023-12-26 | 22.90 | $12.38 | 47400 |
| 2023-12-22 | 22.47 | $12.28 | 57600 |
| 2023-12-21 | 21.51 | $12.19 | 59222 |
| 2023-12-20 | 20.72 | $12.05 | 50834 |
| 2023-12-19 | 19.89 | $12.29 | 36605 |
| 2023-12-18 | 18.63 | $12.21 | 35200 |
| 2023-12-15 | 17.39 | $12.09 | 64400 |
| 2023-12-14 | 16.08 | $12.08 | 50534 |
| 2023-12-13 | 14.99 | $11.84 | 51000 |
| 2023-12-12 | 14.36 | $11.68 | 44500 |
| 2023-12-11 | 14.00 | $11.61 | 61200 |
| 2023-12-08 | 13.65 | $11.58 | 58246 |
| 2023-12-07 | 13.48 | $11.49 | 228700 |
| 2023-12-06 | 13.51 | $11.29 | 70400 |
| 2023-12-05 | 13.76 | $11.42 | 58100 |
| 2023-12-04 | 13.91 | $11.33 | 65900 |
| 2023-12-01 | 14.11 | $11.47 | 74800 |
| 2023-11-30 | 14.21 | $11.28 | 164924 |
| 2023-11-29 | 14.73 | $11.25 | 62814 |
| 2023-11-28 | 14.57 | $11.36 | 45900 |
| 2023-11-27 | 14.25 | $11.29 | 64320 |
| 2023-11-24 | 14.08 | $11.47 | 31848 |
| 2023-11-22 | 13.48 | $11.23 | 61645 |
| 2023-11-21 | 13.31 | $11.31 | 141512 |
| 2023-11-20 | 12.82 | $11.41 | 31700 |
| 2023-11-17 | 12.09 | $11.45 | 43200 |
| 2023-11-16 | 11.30 | $11.19 | 60631 |
| 2023-11-15 | 10.76 | $11.31 | 62127 |
| 2023-11-14 | 10.07 | $11.23 | 87548 |
| 2023-11-13 | 9.52 | $10.97 | 95100 |
| 2023-11-10 | 9.55 | $10.88 | 52218 |
| 2023-11-09 | 9.82 | $10.82 | 70100 |
| 2023-11-08 | 9.90 | $10.83 | 67700 |
| 2023-11-07 | 10.10 | $10.70 | 89436 |
| 2023-11-06 | 10.57 | $10.84 | 89036 |
| 2023-11-03 | 10.94 | $10.87 | 85000 |
| 2023-11-02 | 11.32 | $10.69 | 59918 |
| 2023-11-01 | 11.30 | $10.54 | 92100 |
| 2023-10-31 | 10.81 | $10.55 | 217431 |
| 2023-10-30 | 10.53 | $10.61 | 113649 |
| 2023-10-27 | 10.28 | $10.53 | 88043 |
| 2023-10-26 | 9.96 | $10.59 | 74822 |
| 2023-10-25 | 9.64 | $10.60 | 60903 |
| 2023-10-24 | 9.31 | $10.73 | 127445 |
| 2023-10-23 | 9.29 | $10.83 | 76227 |
| 2023-10-20 | 9.60 | $10.88 | 71536 |
| 2023-10-19 | 10.05 | $10.98 | 48519 |
| 2023-10-18 | 10.30 | $11.14 | 38800 |
| 2023-10-17 | 10.23 | $11.18 | 54007 |
| 2023-10-16 | 10.25 | $11.22 | 56743 |
| 2023-10-13 | 10.08 | $11.12 | 42845 |
| 2023-10-12 | 9.98 | $11.29 | 42009 |
| 2023-10-11 | 9.46 | $11.38 | 34800 |
| 2023-10-10 | 8.77 | $11.23 | 64900 |
| 2023-10-09 | 8.39 | $10.94 | 42633 |
| 2023-10-06 | 8.62 | $11.09 | 87500 |
| 2023-10-05 | 8.87 | $10.84 | 78700 |
| 2023-10-04 | 8.82 | $10.76 | 102207 |
| 2023-10-03 | 8.62 | $10.66 | 65100 |
| 2023-10-02 | 8.23 | $10.95 | 58700 |
| 2023-09-29 | 8.34 | $11.06 | 56347 |
| 2023-09-28 | 8.78 | $11.05 | 62700 |
| 2023-09-27 | 9.21 | $10.88 | 79244 |
| 2023-09-26 | 9.16 | $10.86 | 95800 |
| 2023-09-25 | 9.24 | $11.02 | 69828 |
| 2023-09-22 | 9.44 | $11.11 | 92346 |
| 2023-09-21 | 9.75 | $11.03 | 46400 |
| 2023-09-20 | 10.21 | $11.11 | 99901 |
| 2023-09-19 | 10.66 | $10.94 | 73700 |
| 2023-09-18 | 10.51 | $10.89 | 116247 |
| 2023-09-15 | 10.34 | $11.06 | 66500 |
| 2023-09-14 | 10.72 | $10.93 | 80046 |
| 2023-09-13 | 10.66 | $10.83 | 28000 |
| 2023-09-12 | 10.40 | $10.89 | 66717 |
| 2023-09-11 | 10.15 | $10.95 | 86211 |
| 2023-09-08 | 10.13 | $10.83 | 46442 |
| 2023-09-07 | 9.95 | $10.86 | 59137 |
| 2023-09-06 | 9.81 | $10.99 | 85800 |
| 2023-09-05 | 9.88 | $10.97 | 71500 |
| 2023-09-01 | 10.08 | $10.94 | 35300 |
| 2023-08-31 | 10.29 | $10.99 | 51226 |
| 2023-08-30 | 10.57 | $11.16 | 33900 |
| 2023-08-29 | 10.93 | $11.18 | 67300 |
| 2023-08-28 | 11.46 | $11.00 | 81815 |
| 2023-08-25 | 11.55 | $10.79 | 48907 |
| 2023-08-24 | 11.30 | $10.74 | 85928 |
| 2023-08-23 | 11.04 | $10.94 | 194600 |
| 2023-08-22 | 11.08 | $11.00 | 248531 |
| 2023-08-21 | 11.35 | $11.05 | 90400 |
| 2023-08-18 | 11.63 | $10.98 | 75722 |
| 2023-08-17 | 11.76 | $11.04 | 207731 |
| 2023-08-16 | 12.37 | $11.01 | 76200 |
| 2023-08-15 | 13.02 | $11.07 | 90000 |
| 2023-08-14 | 13.68 | $11.15 | 55500 |
| 2023-08-11 | 14.22 | $11.32 | 48400 |
| 2023-08-10 | 14.44 | $11.39 | 161544 |
| 2023-08-09 | 14.36 | $11.29 | 66700 |
| 2023-08-08 | 14.79 | $11.16 | 106500 |
| 2023-08-07 | 15.56 | $11.33 | 38137 |
| 2023-08-04 | 15.64 | $11.18 | 43731 |
| 2023-08-03 | 15.93 | $11.14 | 82500 |
| 2023-08-02 | 16.51 | $11.09 | 82105 |
| 2023-08-01 | 17.11 | $11.30 | 62100 |
| 2023-07-31 | 17.19 | $11.41 | 71044 |
| 2023-07-28 | 16.96 | $11.29 | 56300 |
| 2023-07-27 | 17.01 | $11.27 | 48200 |
| 2023-07-26 | 17.07 | $11.45 | 67100 |
| 2023-07-25 | 16.97 | $11.58 | 58246 |
| 2023-07-24 | 16.30 | $11.55 | 53216 |
| 2023-07-21 | 15.73 | $11.59 | 39043 |
| 2023-07-20 | 15.17 | $11.51 | 40417 |
| 2023-07-19 | 14.68 | $11.51 | 41907 |
| 2023-07-18 | 14.10 | $11.57 | 60300 |
| 2023-07-17 | 13.45 | $11.67 | 48900 |
| 2023-07-14 | 12.61 | $11.40 | 62900 |
| 2023-07-13 | 11.92 | $11.47 | 43100 |
| 2023-07-12 | 11.31 | $11.09 | 62435 |
| 2023-07-11 | 11.24 | $10.91 | 92711 |
| 2023-07-10 | 11.60 | $10.76 | 151300 |
| 2023-07-07 | 12.14 | $10.79 | 147014 |
| 2023-07-06 | 12.70 | $10.67 | 64735 |
| 2023-07-05 | 13.10 | $10.84 | 288036 |
| 2023-07-03 | 13.44 | $11.05 | 61200 |
| 2023-06-30 | 13.53 | $10.89 | 144300 |
| 2023-06-29 | 13.79 | $10.70 | 47400 |
| 2023-06-28 | 14.46 | $10.58 | 61137 |
| 2023-06-27 | 14.92 | $10.63 | 181000 |
| 2023-06-26 | 15.40 | $10.52 | 124500 |
| 2023-06-23 | 15.59 | $10.39 | 95500 |
| 2023-06-22 | 15.71 | $10.50 | 97900 |
| 2023-06-21 | 16.28 | $10.85 | 78216 |
| 2023-06-20 | 16.96 | $10.70 | 94500 |
| 2023-06-16 | 17.69 | $10.83 | 68829 |
| 2023-06-15 | 18.50 | $10.67 | 73900 |
| 2023-06-14 | 19.13 | $10.48 | 54500 |
| 2023-06-13 | 19.52 | $10.65 | 143416 |
| 2023-06-12 | 20.23 | $10.53 | 108500 |
| 2023-06-09 | 20.77 | $10.47 | 594600 |
| 2023-06-08 | 21.09 | $10.54 | 844700 |
| 2023-06-07 | 21.73 | $10.29 | 1.3M |
| 2023-06-06 | 22.22 | $10.33 | 157600 |
| 2023-06-05 | 22.39 | $10.24 | 147642 |
| 2023-06-02 | 22.47 | $10.31 | 89523 |
| 2023-06-01 | 22.69 | $10.12 | 441234 |
| 2023-05-31 | 22.38 | $9.87 | 179143 |
| 2023-05-30 | 21.57 | $9.94 | 117600 |
| 2023-05-26 | 20.87 | $10.23 | 108123 |
| 2023-05-25 | 20.49 | $10.13 | 135613 |
| 2023-05-24 | 19.91 | $10.21 | 76700 |
| 2023-05-23 | 19.41 | $10.34 | 112518 |
| 2023-05-22 | 19.15 | $10.42 | 147000 |
| 2023-05-19 | 18.97 | $10.44 | 63724 |
| 2023-05-18 | 18.83 | $10.44 | 78319 |
| 2023-05-17 | 18.68 | $10.55 | 59047 |
| 2023-05-16 | 18.34 | $10.42 | 108900 |
| 2023-05-15 | 18.11 | $10.52 | 117503 |
| 2023-05-12 | 17.87 | $10.32 | 61927 |
| 2023-05-11 | 17.31 | $10.42 | 72000 |
| 2023-05-10 | 16.74 | $10.40 | 85700 |
| 2023-05-09 | 16.13 | $10.55 | 69805 |
| 2023-05-08 | 15.71 | $10.81 | 69436 |
| 2023-05-05 | 15.70 | $10.82 | 94400 |
| 2023-05-04 | 15.59 | $10.67 | 62200 |
| 2023-05-03 | 15.21 | $10.73 | 59841 |
| 2023-05-02 | 15.03 | $10.89 | 111542 |
| 2023-05-01 | 14.90 | $11.05 | 100800 |
| 2023-04-28 | 15.07 | $11.16 | 41000 |
| 2023-04-27 | 15.29 | $11.28 | 77700 |
| 2023-04-26 | 15.72 | $11.31 | 39200 |
| 2023-04-25 | 16.36 | $11.25 | 71500 |
| 2023-04-24 | 16.93 | $11.57 | 96908 |
| 2023-04-21 | 17.72 | $11.44 | 37345 |
| 2023-04-20 | 18.57 | $11.46 | 43713 |
| 2023-04-19 | 19.50 | $11.44 | 38648 |
| 2023-04-18 | 20.51 | $11.39 | 51642 |
| 2023-04-17 | 21.51 | $11.18 | 55612 |
| 2023-04-14 | 22.27 | $11.42 | 103700 |
| 2023-04-13 | 23.42 | $11.16 | 82540 |
| 2023-04-12 | 24.29 | $10.98 | 80127 |
| 2023-04-11 | 24.99 | $10.94 | 116015 |
| 2023-04-10 | 25.72 | $10.78 | 86909 |
| 2023-04-06 | 26.20 | $10.82 | 106745 |
| 2023-04-05 | 26.83 | $10.56 | 66000 |
| 2023-04-04 | 27.21 | $10.63 | 90915 |
| 2023-04-03 | 27.76 | $10.67 | 92900 |
| 2023-03-31 | 28.34 | $10.67 | 52400 |
| 2023-03-30 | 28.95 | $10.74 | 82106 |
| 2023-03-29 | 29.67 | $10.43 | 115700 |
| 2023-03-28 | 29.95 | $10.12 | 126515 |
| 2023-03-27 | 29.87 | $10.19 | 178514 |
| 2023-03-24 | 29.83 | $10.11 | 746500 |
| 2023-03-23 | 29.66 | $11.04 | 44244 |
| 2023-03-22 | 30.11 | $11.33 | 145200 |
| 2023-03-21 | 31.11 | $11.38 | 498237 |
| 2023-03-20 | 32.25 | $11.05 | 256047 |
| 2023-03-17 | 32.76 | $10.80 | 116600 |
| 2023-03-16 | 32.73 | $11.18 | 154900 |
| 2023-03-15 | 32.83 | $11.17 | 159105 |
| 2023-03-14 | 32.98 | $11.88 | 89341 |
| 2023-03-13 | 34.34 | $11.60 | 116849 |
| 2023-03-10 | 35.29 | $11.90 | 124100 |
| 2023-03-09 | 36.84 | $12.38 | 62517 |
| 2023-03-08 | 38.04 | $12.54 | 60836 |
| 2023-03-07 | 38.95 | $12.49 | 57140 |
| 2023-03-06 | 39.90 | $12.85 | 64100 |
| 2023-03-03 | 39.94 | $12.76 | 41200 |
| 2023-03-02 | 40.05 | $12.56 | 69222 |
| 2023-03-01 | 40.49 | $12.71 | 80016 |
| 2023-02-28 | 40.55 | $12.72 | 114713 |
| 2023-02-27 | 40.40 | $12.90 | 52324 |
| 2023-02-24 | 39.80 | $12.54 | 116502 |
| 2023-02-23 | 39.47 | $12.70 | 71610 |
| 2023-02-22 | 38.89 | $12.40 | 35823 |
| 2023-02-21 | 38.57 | $12.56 | 76934 |
| 2023-02-17 | 37.92 | $12.36 | 34332 |
| 2023-02-16 | 37.59 | $12.38 | 110445 |
| 2023-02-15 | 37.10 | $12.20 | 31137 |
| 2023-02-14 | 36.86 | $12.20 | 44400 |
| 2023-02-13 | 36.62 | $12.14 | 78300 |
| 2023-02-10 | 36.56 | $11.82 | 34600 |
| 2023-02-09 | 37.01 | $11.99 | 65800 |
| 2023-02-08 | 36.62 | $11.89 | 53730 |
| 2023-02-07 | 36.42 | $11.92 | 103100 |
| 2023-02-06 | 36.23 | $11.79 | 64724 |
| 2023-02-03 | 36.07 | $11.93 | 59307 |
| 2023-02-02 | 35.32 | $12.07 | 52500 |
| 2023-02-01 | 34.46 | $12.06 | 64800 |
| 2023-01-31 | 33.66 | $11.73 | 47419 |
| 2023-01-30 | 33.35 | $11.77 | 61800 |
| 2023-01-27 | 32.44 | $11.77 | 37900 |
| 2023-01-26 | 31.54 | $11.73 | 54218 |
| 2023-01-25 | 30.71 | $11.78 | 56900 |
| 2023-01-24 | 29.83 | $11.72 | 58337 |
| 2023-01-23 | 28.97 | $11.66 | 47640 |
| 2023-01-20 | 28.17 | $11.65 | 47147 |
| 2023-01-19 | 27.37 | $11.49 | 46629 |
| 2023-01-18 | 26.70 | $11.48 | 59600 |
| 2023-01-17 | 25.70 | $11.49 | 80800 |
| 2023-01-13 | 24.75 | $11.57 | 53422 |
| 2023-01-12 | 23.76 | $11.69 | 132800 |
| 2023-01-11 | 22.53 | $11.64 | 31800 |
| 2023-01-10 | 21.39 | $11.58 | 56000 |
| 2023-01-09 | 20.15 | $11.54 | 62449 |
| 2023-01-06 | 18.84 | $11.51 | 60500 |
| 2023-01-05 | 17.74 | $11.26 | 35521 |
| 2023-01-04 | 16.95 | $11.12 | 195742 |
| 2023-01-03 | 16.30 | $10.82 | 109010 |
| 2022-12-30 | 16.04 | $10.81 | 45314 |
| 2022-12-29 | 15.89 | $10.86 | 84600 |
| 2022-12-28 | 15.58 | $10.68 | 111100 |
| 2022-12-27 | 15.43 | $10.79 | 62834 |
| 2022-12-23 | 15.01 | $10.67 | 101000 |
| 2022-12-22 | 14.78 | $10.74 | 196140 |
| 2022-12-21 | 14.53 | $10.62 | 101404 |
| 2022-12-20 | 14.43 | $10.53 | 84200 |
| 2022-12-19 | 14.56 | $10.35 | 73725 |
| 2022-12-16 | 15.02 | $10.35 | 70900 |
| 2022-12-15 | 15.55 | $10.39 | 109800 |
| 2022-12-14 | 15.97 | $10.70 | 49421 |
| 2022-12-13 | 15.80 | $10.59 | 81400 |
| 2022-12-12 | 15.78 | $10.35 | 59900 |
| 2022-12-09 | 16.26 | $10.49 | 48600 |
| 2022-12-08 | 16.48 | $10.40 | 83200 |
| 2022-12-07 | 17.06 | $10.34 | 41800 |
| 2022-12-06 | 17.69 | $10.48 | 46600 |
| 2022-12-05 | 18.12 | $10.52 | 57702 |
| 2022-12-02 | 18.32 | $10.58 | 192000 |
| 2022-12-01 | 18.43 | $10.66 | 60700 |
| 2022-11-30 | 18.42 | $10.56 | 58000 |
| 2022-11-29 | 18.71 | $10.40 | 63241 |
| 2022-11-28 | 18.73 | $10.28 | 78038 |
| 2022-11-25 | 18.76 | $10.51 | 39447 |
| 2022-11-23 | 18.17 | $10.54 | 62300 |
| 2022-11-22 | 17.54 | $10.14 | 99100 |
| 2022-11-21 | 17.50 | $10.10 | 208900 |
| 2022-11-18 | 17.54 | $10.18 | 64700 |
| 2022-11-17 | 17.28 | $10.14 | 137816 |
| 2022-11-16 | 17.05 | $10.29 | 99900 |
| 2022-11-15 | 16.37 | $10.09 | 171400 |
| 2022-11-14 | 15.87 | $10.02 | 82700 |
| 2022-11-11 | 15.47 | $10.20 | 163327 |
| 2022-11-10 | 14.76 | $9.98 | 113600 |
| 2022-11-09 | 14.37 | $9.71 | 111209 |
| 2022-11-08 | 14.29 | $9.92 | 103846 |
| 2022-11-07 | 13.83 | $9.76 | 157500 |
| 2022-11-04 | 13.66 | $9.62 | 74000 |
| 2022-11-03 | 13.57 | $9.41 | 104600 |
| 2022-11-02 | 14.01 | $9.46 | 92200 |
| 2022-11-01 | 14.34 | $9.46 | 155000 |
| 2022-10-31 | 14.63 | $9.52 | 79705 |
| 2022-10-28 | 15.03 | $9.78 | 63945 |
| 2022-10-27 | 14.81 | $9.61 | 133300 |
| 2022-10-26 | 14.62 | $9.72 | 36300 |
| 2022-10-25 | 14.23 | $9.79 | 86200 |
| 2022-10-24 | 13.81 | $9.50 | 106107 |
| 2022-10-21 | 13.75 | $9.46 | 85700 |
| 2022-10-20 | 13.91 | $9.24 | 98600 |
| 2022-10-19 | 14.21 | $9.17 | 146100 |
| 2022-10-18 | 14.69 | $9.12 | 247000 |
| 2022-10-17 | 15.43 | $8.90 | 247624 |
| 2022-10-14 | 15.92 | $8.64 | 240200 |
| 2022-10-13 | 15.97 | $8.71 | 397400 |
| 2022-10-12 | 16.02 | $8.51 | 181834 |
| 2022-10-11 | 15.56 | $8.45 | 392200 |
| 2022-10-10 | 15.07 | $8.51 | 260345 |
| 2022-10-07 | 14.63 | $8.56 | 157731 |
| 2022-10-06 | 14.25 | $8.66 | 171800 |
| 2022-10-05 | 14.02 | $8.84 | 157300 |
| 2022-10-04 | 13.98 | $9.09 | 480132 |
| 2022-10-03 | 14.18 | $8.69 | 182346 |
| 2022-09-30 | 13.63 | $8.55 | 273300 |
| 2022-09-29 | 12.88 | $8.47 | 359000 |
| 2022-09-28 | 11.93 | $8.71 | 285600 |
| 2022-09-27 | 11.25 | $8.75 | 386400 |
| 2022-09-26 | 10.60 | $8.77 | 273635 |
| 2022-09-23 | 9.98 | $9.06 | 122436 |
| 2022-09-22 | 9.68 | $9.45 | 145626 |
| 2022-09-21 | 10.09 | $9.22 | 95500 |
| 2022-09-20 | 10.52 | $9.32 | 154317 |
| 2022-09-19 | 10.75 | $9.20 | 188203 |
| 2022-09-16 | 10.68 | $9.32 | 117900 |
| 2022-09-15 | 10.99 | $9.62 | 105200 |
| 2022-09-14 | 11.12 | $9.62 | 56700 |
| 2022-09-13 | 11.35 | $9.55 | 100749 |
| 2022-09-12 | 11.55 | $9.95 | 315800 |
| 2022-09-09 | 11.00 | $9.70 | 978100 |
| 2022-09-08 | 10.71 | $9.36 | 767900 |
| 2022-09-07 | 11.19 | $9.35 | 507001 |
| 2022-09-06 | 11.77 | $9.24 | 655835 |
| 2022-09-02 | 12.20 | $9.10 | 416000 |
| 2022-09-01 | 12.65 | $9.10 | 185100 |
| 2022-08-31 | 12.58 | $9.38 | 175100 |
| 2022-08-30 | 13.17 | $9.27 | 189400 |
| 2022-08-29 | 13.79 | $9.32 | 147838 |
| 2022-08-26 | 14.13 | $9.41 | 74822 |
| 2022-08-25 | 14.80 | $9.57 | 106747 |
| 2022-08-24 | 15.50 | $9.49 | 109925 |
| 2022-08-23 | 16.10 | $9.41 | 139200 |
| 2022-08-22 | 16.74 | $9.33 | 154313 |
| 2022-08-19 | 17.18 | $9.66 | 68600 |
| 2022-08-18 | 17.90 | $9.78 | 93000 |
| 2022-08-17 | 18.40 | $10.02 | 38100 |
| 2022-08-16 | 18.47 | $10.11 | 179621 |
| 2022-08-15 | 18.31 | $9.94 | 109000 |
| 2022-08-12 | 18.42 | $10.13 | 76340 |
| 2022-08-11 | 18.19 | $10.06 | 103800 |
| 2022-08-10 | 17.95 | $10.07 | 74500 |
| 2022-08-09 | 17.57 | $9.97 | 596038 |
| 2022-08-08 | 17.34 | $9.92 | 237031 |
| 2022-08-05 | 17.11 | $9.98 | 260100 |
| 2022-08-04 | 16.98 | $9.90 | 37500 |
| 2022-08-03 | 16.92 | $9.75 | 90937 |
| 2022-08-02 | 16.91 | $9.70 | 168400 |
| 2022-08-01 | 16.97 | $9.84 | 162800 |
| 2022-07-29 | 16.78 | $9.85 | 72917 |
| 2022-07-28 | 16.66 | $9.78 | 166206 |
| 2022-07-27 | 16.63 | $9.72 | 130700 |
| 2022-07-26 | 16.66 | $9.47 | 166625 |
| 2022-07-25 | 16.96 | $9.53 | 244400 |
| 2022-07-22 | 17.22 | $9.35 | 100600 |
| 2022-07-21 | 17.65 | $9.66 | 113346 |
| 2022-07-20 | 17.92 | $9.35 | 105700 |
| 2022-07-19 | 18.45 | $9.54 | 478440 |
| 2022-07-18 | 18.80 | $9.09 | 285900 |
| 2022-07-15 | 19.74 | $8.53 | 111100 |
| 2022-07-14 | 19.79 | $8.59 | 216200 |
| 2022-07-13 | 19.89 | $8.72 | 203107 |
| 2022-07-12 | 20.20 | $8.85 | 304300 |
| 2022-07-11 | 20.54 | $8.66 | 250624 |
| 2022-07-08 | 20.60 | $8.98 | 99800 |
| 2022-07-07 | 20.89 | $8.68 | 495314 |
| 2022-07-06 | 20.59 | $8.53 | 560712 |
| 2022-07-05 | 20.06 | $8.47 | 302900 |
| 2022-07-01 | 19.29 | $8.85 | 178505 |
| 2022-06-30 | 18.89 | $8.76 | 114207 |
| 2022-06-29 | 18.32 | $8.93 | 211647 |
| 2022-06-28 | 18.02 | $9.13 | 403400 |
| 2022-06-27 | 17.95 | $9.23 | 315327 |
| 2022-06-24 | 18.02 | $9.41 | 165519 |
| 2022-06-23 | 18.09 | $9.18 | 194300 |
| 2022-06-22 | 17.80 | $9.50 | 251318 |
| 2022-06-21 | 17.96 | $9.53 | 240400 |
| 2022-06-17 | 18.21 | $9.22 | 241819 |
| 2022-06-16 | 17.89 | $9.19 | 246300 |
| 2022-06-15 | 17.34 | $9.62 | 435346 |
| 2022-06-14 | 17.33 | $9.57 | 302841 |
| 2022-06-13 | 17.06 | $9.31 | 151800 |
| 2022-06-10 | 16.33 | $9.63 | 158500 |
| 2022-06-09 | 15.89 | $9.86 | 86203 |
| 2022-06-08 | 15.87 | $9.94 | 4.2M |
| 2022-06-07 | 15.96 | $10.06 | 2.0M |
| 2022-06-06 | 16.18 | $10.02 | 746014 |
| 2022-06-03 | 16.47 | $9.94 | 1.5M |
| 2022-06-02 | 16.61 | $10.14 | 1.3M |
| 2022-06-01 | 16.99 | $10.09 | 449931 |
| 2022-05-31 | 17.38 | $10.20 | 190240 |
| 2022-05-27 | 17.93 | $10.59 | 164200 |
| 2022-05-26 | 18.60 | $10.56 | 151626 |
| 2022-05-25 | 19.29 | $10.42 | 244100 |
| 2022-05-24 | 20.19 | $10.32 | 216000 |
| 2022-05-23 | 21.10 | $10.17 | 388248 |
| 2022-05-20 | 21.80 | $9.85 | 139116 |
| 2022-05-19 | 22.04 | $9.92 | 170600 |
| 2022-05-18 | 22.28 | $9.65 | 111848 |
| 2022-05-17 | 22.29 | $9.89 | 195801 |
| 2022-05-16 | 22.52 | $9.81 | 258500 |
| 2022-05-13 | 22.65 | $9.78 | 169600 |
| 2022-05-12 | 22.81 | $9.52 | 194003 |
| 2022-05-11 | 22.55 | $9.38 | 177600 |
| 2022-05-10 | 22.21 | $9.23 | 368330 |
| 2022-05-09 | 21.47 | $9.25 | 208700 |
| 2022-05-06 | 20.71 | $9.72 | 227400 |
| 2022-05-05 | 20.39 | $9.95 | 281500 |
| 2022-05-04 | 20.22 | $10.31 | 214900 |
| 2022-05-03 | 20.24 | $10.10 | 504500 |
| 2022-05-02 | 19.98 | $9.89 | 440100 |
| 2022-04-29 | 19.23 | $10.10 | 181848 |
| 2022-04-28 | 18.62 | $9.85 | 298613 |
| 2022-04-27 | 17.68 | $10.40 | 223400 |
| 2022-04-26 | 17.48 | $10.13 | 343605 |
| 2022-04-25 | 17.08 | $10.35 | 147302 |
| 2022-04-22 | 16.73 | $10.50 | 71136 |
| 2022-04-21 | 16.71 | $10.61 | 133533 |
| 2022-04-20 | 16.93 | $10.45 | 86700 |
| 2022-04-19 | 16.74 | $10.46 | 277100 |
| 2022-04-18 | 16.34 | $10.24 | 149144 |
| 2022-04-14 | 15.92 | $10.25 | 130100 |
| 2022-04-13 | 15.73 | $10.28 | 176700 |
| 2022-04-12 | 15.52 | $10.19 | 146403 |
| 2022-04-11 | 15.31 | $10.40 | 140049 |
| 2022-04-08 | 15.31 | $10.43 | 197236 |
| 2022-04-07 | 15.36 | $10.31 | 187500 |
| 2022-04-06 | 15.27 | $10.33 | 156814 |
| 2022-04-05 | 15.18 | $10.47 | 226000 |
| 2022-04-04 | 15.41 | $10.51 | 174200 |
| 2022-04-01 | 15.74 | $10.62 | 173943 |
| 2022-03-31 | 16.09 | $10.28 | 124939 |
| 2022-03-30 | 16.29 | $10.71 | 79406 |
| 2022-03-29 | 16.92 | $10.78 | 246311 |
| 2022-03-28 | 17.63 | $10.36 | 140200 |
| 2022-03-25 | 17.72 | $10.42 | 134000 |
| 2022-03-24 | 17.83 | $10.90 | 99705 |
| 2022-03-23 | 18.43 | $10.98 | 73400 |
| 2022-03-22 | 19.23 | $11.42 | 200000 |
| 2022-03-21 | 20.24 | $11.19 | 114130 |
| 2022-03-18 | 21.16 | $11.27 | 93948 |
| 2022-03-17 | 22.13 | $11.14 | 83600 |
| 2022-03-16 | 23.03 | $11.27 | 72915 |
| 2022-03-15 | 23.98 | $10.91 | 463211 |
| 2022-03-14 | 24.59 | $10.65 | 206200 |
| 2022-03-11 | 25.08 | $10.24 | 108900 |
| 2022-03-10 | 25.05 | $10.01 | 424300 |
| 2022-03-09 | 24.63 | $10.16 | 276146 |
| 2022-03-08 | 24.18 | $9.35 | 741829 |
| 2022-03-07 | 22.88 | $9.09 | 326745 |
| 2022-03-04 | 20.97 | $9.39 | 318710 |
| 2022-03-03 | 19.13 | $10.35 | 288300 |
| 2022-03-02 | 17.75 | $10.60 | 257435 |
| 2022-03-01 | 16.44 | $10.66 | 257500 |
| 2022-02-28 | 15.12 | $10.97 | 362600 |
| 2022-02-25 | 14.01 | $11.38 | 137218 |
| 2022-02-24 | 13.24 | $11.15 | 146409 |
| 2022-02-23 | 12.14 | $11.50 | 136400 |
| 2022-02-22 | 11.85 | $11.60 | 100637 |
| 2022-02-18 | 11.57 | $11.67 | 84200 |
| 2022-02-17 | 11.46 | $11.58 | 196500 |
| 2022-02-16 | 11.09 | $11.84 | 80810 |
| 2022-02-15 | 10.97 | $11.75 | 136000 |
| 2022-02-14 | 10.88 | $11.73 | 95500 |
| 2022-02-11 | 10.76 | $11.84 | 78406 |
| 2022-02-10 | 10.84 | $12.05 | 45700 |
| 2022-02-09 | 11.26 | $12.40 | 98713 |
| 2022-02-08 | 11.46 | $12.60 | 65200 |
| 2022-02-07 | 11.67 | $12.05 | 62700 |
| 2022-02-04 | 12.00 | $12.10 | 136800 |
| 2022-02-03 | 12.27 | $12.04 | 84500 |
| 2022-02-02 | 12.81 | $12.22 | 56740 |
| 2022-02-01 | 13.45 | $12.26 | 119700 |
| 2022-01-31 | 14.13 | $11.91 | 134129 |
| 2022-01-28 | 14.44 | $11.77 | 97823 |
| 2022-01-27 | 14.47 | $11.61 | 128411 |
| 2022-01-26 | 14.53 | $11.65 | 152100 |
| 2022-01-25 | 14.52 | $11.56 | 148400 |
| 2022-01-24 | 14.09 | $11.34 | 225800 |
| 2022-01-21 | 13.11 | $11.55 | 279733 |
| 2022-01-20 | 12.62 | $11.84 | 141848 |
| 2022-01-19 | 12.52 | $12.00 | 68700 |
| 2022-01-18 | 12.68 | $12.21 | 78100 |
| 2022-01-14 | 13.06 | $12.87 | 75437 |
| 2022-01-13 | 12.95 | $13.11 | 79200 |
| 2022-01-12 | 12.09 | $12.96 | 75300 |
| 2022-01-11 | 11.66 | $12.57 | 112316 |
| 2022-01-10 | 12.03 | $12.39 | 96500 |
| 2022-01-07 | 12.60 | $12.54 | 50424 |
| 2022-01-06 | 13.13 | $12.41 | 108500 |
| 2022-01-05 | 13.69 | $12.42 | 90600 |
| 2022-01-04 | 13.43 | $12.52 | 81500 |
| 2022-01-03 | 12.81 | $12.25 | 55700 |
| 2021-12-31 | 12.55 | $12.22 | 38100 |
| 2021-12-30 | 12.30 | $12.15 | 64319 |
| 2021-12-29 | 12.10 | $12.26 | 69810 |
| 2021-12-28 | 11.94 | $12.19 | 34818 |
| 2021-12-27 | 11.83 | $12.11 | 66345 |
| 2021-12-23 | 11.90 | $11.84 | 129416 |
| 2021-12-22 | 12.51 | $11.68 | 120100 |
| 2021-12-21 | 12.66 | $11.58 | 129408 |
| 2021-12-20 | 12.80 | $11.57 | 122400 |
| 2021-12-17 | 12.87 | $11.49 | 97800 |
| 2021-12-16 | 12.73 | $11.66 | 69200 |
| 2021-12-15 | 12.92 | $11.73 | 64800 |
| 2021-12-14 | 12.85 | $11.69 | 103203 |
| 2021-12-13 | 12.95 | $11.70 | 84926 |
| 2021-12-10 | 13.06 | $11.82 | 111600 |
| 2021-12-09 | 13.35 | $11.84 | 89746 |
| 2021-12-08 | 13.72 | $12.11 | 53741 |
| 2021-12-07 | 14.34 | $12.06 | 138200 |
| 2021-12-06 | 14.61 | $11.94 | 559300 |
| 2021-12-03 | 14.80 | $11.73 | 176400 |
| 2021-12-02 | 14.61 | $12.12 | 890800 |
| 2021-12-01 | 14.65 | $11.69 | 79427 |
| 2021-11-30 | 14.27 | $11.77 | 274400 |
| 2021-11-29 | 13.69 | $11.85 | 198200 |
| 2021-11-26 | 13.21 | $11.55 | 123203 |
| 2021-11-24 | 12.33 | $12.03 | 145217 |
| 2021-11-23 | 12.17 | $12.07 | 923806 |
| 2021-11-22 | 12.02 | $12.18 | 45600 |
| 2021-11-19 | 12.08 | $12.11 | 37600 |
| 2021-11-18 | 12.04 | $12.33 | 53700 |
| 2021-11-17 | 12.37 | $12.51 | 82400 |
| 2021-11-16 | 12.89 | $12.48 | 101540 |
| 2021-11-15 | 13.51 | $12.67 | 725822 |
| 2021-11-12 | 13.84 | $12.59 | 37511 |
| 2021-11-11 | 14.28 | $12.73 | 98341 |
| 2021-11-10 | 14.46 | $12.55 | 49000 |
| 2021-11-09 | 14.67 | $12.64 | 45600 |
| 2021-11-08 | 14.82 | $12.70 | 82647 |
| 2021-11-05 | 14.83 | $12.67 | 38600 |
| 2021-11-04 | 14.96 | $12.55 | 40800 |
| 2021-11-03 | 15.29 | $12.70 | 221300 |
| 2021-11-02 | 15.59 | $12.36 | 72729 |
| 2021-11-01 | 16.22 | $12.47 | 67500 |
| 2021-10-29 | 16.94 | $12.29 | 37500 |
| 2021-10-28 | 17.70 | $12.41 | 45147 |
| 2021-10-27 | 18.49 | $12.50 | 57936 |
| 2021-10-26 | 19.15 | $12.48 | 46117 |
| 2021-10-25 | 19.93 | $12.60 | 73514 |
| 2021-10-22 | 20.76 | $12.89 | 61200 |
| 2021-10-21 | 20.89 | $12.71 | 51500 |
| 2021-10-20 | 21.36 | $12.98 | 153800 |
| 2021-10-19 | 21.75 | $12.72 | 37943 |
| 2021-10-18 | 22.50 | $12.67 | 32446 |
| 2021-10-15 | 23.31 | $12.55 | 60542 |
| 2021-10-14 | 24.35 | $12.40 | 56708 |
| 2021-10-13 | 25.54 | $12.15 | 47016 |
| 2021-10-12 | 26.33 | $12.13 | 35100 |
| 2021-10-11 | 27.23 | $11.96 | 39143 |
| 2021-10-08 | 28.12 | $12.14 | 62900 |
| 2021-10-07 | 29.17 | $12.14 | 80400 |
| 2021-10-06 | 30.27 | $12.16 | 45400 |
| 2021-10-05 | 31.41 | $12.31 | 39000 |
| 2021-10-04 | 32.96 | $12.16 | 38900 |
| 2021-10-01 | 34.45 | $13.05 | 34825 |
| 2021-09-30 | 34.97 | $13.01 | 144200 |
| 2021-09-29 | 35.71 | $12.89 | 169909 |
| 2021-09-28 | 36.62 | $12.73 | 55900 |
| 2021-09-27 | 37.66 | $12.91 | 69300 |
| 2021-09-24 | 38.15 | $12.74 | 115500 |
| 2021-09-23 | 38.95 | $12.86 | 40500 |
| 2021-09-22 | 39.53 | $12.56 | 68100 |
| 2021-09-21 | 40.46 | $12.30 | 65200 |
| 2021-09-20 | 41.72 | $12.55 | 80400 |
| 2021-09-17 | 42.63 | $12.67 | 90900 |
| 2021-09-16 | 43.49 | $12.58 | 65922 |
| 2021-09-15 | 44.47 | $12.30 | 76821 |
| 2021-09-14 | 45.81 | $12.26 | 94022 |
| 2021-09-13 | 47.22 | $12.33 | 41400 |
| 2021-09-10 | 48.57 | $12.15 | 44243 |
| 2021-09-09 | 50.18 | $12.06 | 72600 |
| 2021-09-08 | 51.88 | $12.11 | 112200 |
| 2021-09-07 | 52.43 | $12.27 | 63409 |
| 2021-09-03 | 52.50 | $12.36 | 37427 |
| 2021-09-02 | 52.46 | $12.41 | 130800 |
| 2021-09-01 | 52.41 | $11.98 | 113142 |
| 2021-08-31 | 52.65 | $11.79 | 34100 |
| 2021-08-30 | 53.03 | $11.87 | 23600 |
| 2021-08-27 | 53.13 | $11.97 | 35500 |
| 2021-08-26 | 53.24 | $11.84 | 30543 |
| 2021-08-25 | 53.44 | $11.90 | 64433 |
| 2021-08-24 | 53.65 | $11.90 | 63900 |
| 2021-08-23 | 53.87 | $11.79 | 33841 |
| 2021-08-20 | 54.16 | $11.66 | 40809 |
| 2021-08-19 | 54.53 | $11.51 | 23200 |
| 2021-08-18 | 55.02 | $11.71 | 28000 |
| 2021-08-17 | 55.03 | $11.69 | 71629 |
| 2021-08-16 | 55.04 | $11.90 | 122000 |
| 2021-08-13 | 54.65 | $12.08 | 28442 |
| 2021-08-12 | 53.90 | $12.03 | 29141 |
| 2021-08-11 | 53.11 | $12.12 | 82945 |
| 2021-08-10 | 52.24 | $12.00 | 60300 |
| 2021-08-09 | 51.33 | $12.05 | 38500 |
| 2021-08-06 | 50.39 | $12.03 | 78500 |
| 2021-08-05 | 49.29 | $12.06 | 51930 |
| 2021-08-04 | 48.14 | $11.91 | 59719 |
| 2021-08-03 | 46.94 | $11.93 | 235429 |
| 2021-08-02 | 45.69 | $11.74 | 46300 |
| 2021-07-30 | 44.39 | $11.81 | 44900 |
| 2021-07-29 | 43.03 | $11.89 | 34600 |
| 2021-07-28 | 41.35 | $11.84 | 41600 |
| 2021-07-27 | 39.60 | $11.79 | 48000 |
| 2021-07-26 | 37.77 | $11.86 | 39600 |
| 2021-07-23 | 35.81 | $11.58 | 185600 |
| 2021-07-22 | 33.81 | $11.36 | 205527 |
| 2021-07-21 | 31.71 | $11.49 | 62032 |
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