Is Haier Smart Home Co., Ltd. (HSHCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Haier Smart Home Co., Ltd. (HSHCY) research center and poll results.
OTC : HSHCY
Haier Smart Home Co., Ltd.
$10.72 USD
-$0.01 (-0.09%)
- Volume
- 2.86K
- Average Volume
- 112.57K
- Market Capitalization
- $24.93B
- P/E Ratio
- 10.27
- Dividend Yield
- 5.89%
- Price Target
- Year High
- $14.22
- Year Low
- $9.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $1.17
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
10.29
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.28
Average
12.93
Maximum
16.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.29 | $10.72 | 44111 |
| 2026-07-16 | 10.28 | $10.73 | 74300 |
| 2026-07-15 | 10.28 | $10.66 | 333400 |
| 2026-07-14 | 10.30 | $10.36 | 172740 |
| 2026-07-13 | 10.33 | $10.11 | 88300 |
| 2026-07-10 | 10.37 | $10.26 | 49906 |
| 2026-07-09 | 10.40 | $10.05 | 106611 |
| 2026-07-08 | 10.43 | $10.24 | 62000 |
| 2026-07-07 | 10.44 | $10.17 | 92100 |
| 2026-07-06 | 10.46 | $10.57 | 113100 |
| 2026-07-02 | 10.45 | $10.32 | 68447 |
| 2026-07-01 | 10.47 | $10.27 | 125500 |
| 2026-06-30 | 10.48 | $10.19 | 164304 |
| 2026-06-29 | 10.48 | $10.33 | 112500 |
| 2026-06-26 | 10.47 | $10.10 | 141900 |
| 2026-06-25 | 10.46 | $10.10 | 173000 |
| 2026-06-24 | 10.45 | $9.99 | 98236 |
| 2026-06-23 | 10.46 | $10.09 | 133300 |
| 2026-06-22 | 10.46 | $10.19 | 91600 |
| 2026-06-18 | 10.47 | $10.36 | 83000 |
| 2026-06-17 | 10.47 | $10.54 | 457712 |
| 2026-06-16 | 10.47 | $10.78 | 71439 |
| 2026-06-15 | 10.45 | $11.07 | 98200 |
| 2026-06-12 | 10.44 | $10.94 | 71100 |
| 2026-06-11 | 10.42 | $10.92 | 194600 |
| 2026-06-10 | 10.42 | $10.74 | 75900 |
| 2026-06-09 | 10.42 | $10.69 | 213849 |
| 2026-06-08 | 10.43 | $10.48 | 89900 |
| 2026-06-05 | 10.46 | $10.50 | 46000 |
| 2026-06-04 | 10.48 | $10.49 | 105800 |
| 2026-06-03 | 10.51 | $10.53 | 58112 |
| 2026-06-02 | 10.53 | $10.48 | 100900 |
| 2026-06-01 | 10.56 | $10.33 | 95710 |
| 2026-05-29 | 10.61 | $10.06 | 99200 |
| 2026-05-28 | 10.67 | $9.83 | 97900 |
| 2026-05-27 | 10.74 | $10.02 | 106100 |
| 2026-05-26 | 10.78 | $10.15 | 151345 |
| 2026-05-22 | 10.80 | $10.12 | 63700 |
| 2026-05-21 | 10.82 | $10.36 | 229600 |
| 2026-05-20 | 10.82 | $10.44 | 78100 |
| 2026-05-19 | 10.84 | $10.38 | 88200 |
| 2026-05-18 | 10.86 | $10.53 | 100000 |
| 2026-05-15 | 10.87 | $10.73 | 71020 |
| 2026-05-14 | 10.87 | $10.68 | 96221 |
| 2026-05-13 | 10.87 | $10.79 | 93400 |
| 2026-05-12 | 10.87 | $10.79 | 254012 |
| 2026-05-11 | 10.86 | $10.97 | 137236 |
| 2026-05-08 | 10.84 | $10.93 | 72133 |
| 2026-05-07 | 10.83 | $10.97 | 90500 |
| 2026-05-06 | 10.81 | $11.07 | 104500 |
| 2026-05-05 | 10.79 | $10.90 | 37700 |
| 2026-05-04 | 10.76 | $11.10 | 56527 |
| 2026-05-01 | 10.72 | $11.33 | 97011 |
| 2026-04-30 | 10.68 | $11.28 | 69718 |
| 2026-04-29 | 10.64 | $11.17 | 73100 |
| 2026-04-28 | 10.62 | $10.99 | 91141 |
| 2026-04-27 | 10.59 | $10.48 | 160500 |
| 2026-04-24 | 10.61 | $10.56 | 163000 |
| 2026-04-23 | 10.66 | $10.38 | 121000 |
| 2026-04-22 | 10.74 | $10.73 | 49523 |
| 2026-04-21 | 10.81 | $10.73 | 54000 |
| 2026-04-20 | 10.87 | $10.76 | 65700 |
| 2026-04-17 | 10.94 | $10.78 | 48500 |
| 2026-04-16 | 11.03 | $10.75 | 62100 |
| 2026-04-15 | 11.11 | $10.66 | 52000 |
| 2026-04-14 | 11.22 | $10.68 | 66600 |
| 2026-04-13 | 11.32 | $10.57 | 92627 |
| 2026-04-10 | 11.43 | $10.61 | 54542 |
| 2026-04-09 | 11.53 | $10.61 | 70242 |
| 2026-04-08 | 11.64 | $10.70 | 235500 |
| 2026-04-07 | 11.75 | $10.33 | 151000 |
| 2026-04-06 | 11.87 | $10.38 | 111500 |
| 2026-04-02 | 11.98 | $10.41 | 82939 |
| 2026-04-01 | 12.08 | $10.53 | 58300 |
| 2026-03-31 | 12.19 | $10.67 | 156200 |
| 2026-03-30 | 12.30 | $10.42 | 127400 |
| 2026-03-27 | 12.45 | $11.00 | 129825 |
| 2026-03-26 | 12.57 | $11.47 | 65740 |
| 2026-03-25 | 12.68 | $12.04 | 85331 |
| 2026-03-24 | 12.77 | $12.09 | 65043 |
| 2026-03-23 | 12.87 | $12.03 | 48241 |
| 2026-03-20 | 12.97 | $12.15 | 90000 |
| 2026-03-19 | 13.06 | $12.45 | 35900 |
| 2026-03-18 | 13.14 | $12.49 | 42513 |
| 2026-03-17 | 13.22 | $12.78 | 39400 |
| 2026-03-16 | 13.28 | $12.74 | 54700 |
| 2026-03-13 | 13.33 | $12.71 | 45521 |
| 2026-03-12 | 13.38 | $12.68 | 96800 |
| 2026-03-11 | 13.44 | $12.79 | 49623 |
| 2026-03-10 | 13.50 | $12.85 | 51038 |
| 2026-03-09 | 13.54 | $12.69 | 64524 |
| 2026-03-06 | 13.60 | $12.57 | 52600 |
| 2026-03-05 | 13.67 | $12.49 | 62211 |
| 2026-03-04 | 13.73 | $12.74 | 80900 |
| 2026-03-03 | 13.76 | $12.87 | 40501 |
| 2026-03-02 | 13.77 | $13.32 | 26300 |
| 2026-02-27 | 13.76 | $13.53 | 23500 |
| 2026-02-26 | 13.74 | $13.49 | 78046 |
| 2026-02-25 | 13.72 | $14.00 | 22827 |
| 2026-02-24 | 13.68 | $14.02 | 41700 |
| 2026-02-23 | 13.63 | $14.08 | 22900 |
| 2026-02-20 | 13.59 | $13.94 | 30800 |
| 2026-02-19 | 13.57 | $13.98 | 28000 |
| 2026-02-18 | 13.56 | $14.06 | 25500 |
| 2026-02-17 | 13.53 | $13.98 | 24000 |
| 2026-02-13 | 13.50 | $13.77 | 35537 |
| 2026-02-12 | 13.48 | $13.75 | 46200 |
| 2026-02-11 | 13.47 | $13.94 | 17700 |
| 2026-02-10 | 13.44 | $13.86 | 18323 |
| 2026-02-09 | 13.42 | $13.75 | 31200 |
| 2026-02-06 | 13.40 | $13.90 | 44200 |
| 2026-02-05 | 13.37 | $13.88 | 70629 |
| 2026-02-04 | 13.33 | $13.64 | 54200 |
| 2026-02-03 | 13.29 | $13.39 | 50512 |
| 2026-02-02 | 13.28 | $13.12 | 55009 |
| 2026-01-30 | 13.27 | $13.07 | 39600 |
| 2026-01-29 | 13.23 | $13.27 | 40636 |
| 2026-01-28 | 13.20 | $12.97 | 27200 |
| 2026-01-27 | 13.18 | $13.24 | 43000 |
| 2026-01-26 | 13.17 | $13.10 | 39834 |
| 2026-01-23 | 13.17 | $13.22 | 32604 |
| 2026-01-22 | 13.17 | $13.51 | 45700 |
| 2026-01-21 | 13.16 | $13.70 | 32208 |
| 2026-01-20 | 13.15 | $13.55 | 57000 |
| 2026-01-16 | 13.15 | $13.35 | 70900 |
| 2026-01-15 | 13.16 | $13.47 | 39800 |
| 2026-01-14 | 13.16 | $13.41 | 32700 |
| 2026-01-13 | 13.17 | $13.48 | 54300 |
| 2026-01-12 | 13.17 | $13.46 | 70400 |
| 2026-01-09 | 13.16 | $13.33 | 15901 |
| 2026-01-08 | 13.17 | $13.20 | 32840 |
| 2026-01-07 | 13.17 | $13.06 | 23532 |
| 2026-01-06 | 13.20 | $12.97 | 19200 |
| 2026-01-05 | 13.24 | $13.02 | 26837 |
| 2026-01-02 | 13.28 | $12.99 | 34141 |
| 2025-12-31 | 13.33 | $12.38 | 30700 |
| 2025-12-30 | 13.39 | $12.68 | 53925 |
| 2025-12-29 | 13.44 | $12.56 | 40747 |
| 2025-12-26 | 13.49 | $13.05 | 42106 |
| 2025-12-24 | 13.52 | $13.00 | 10500 |
| 2025-12-23 | 13.54 | $13.28 | 49500 |
| 2025-12-22 | 13.55 | $13.26 | 44116 |
| 2025-12-19 | 13.54 | $13.48 | 41300 |
| 2025-12-18 | 13.52 | $13.56 | 23237 |
| 2025-12-17 | 13.49 | $13.53 | 27300 |
| 2025-12-16 | 13.46 | $13.46 | 19513 |
| 2025-12-15 | 13.45 | $13.65 | 25200 |
| 2025-12-12 | 13.44 | $13.42 | 20711 |
| 2025-12-11 | 13.44 | $13.36 | 30831 |
| 2025-12-10 | 13.46 | $13.41 | 101142 |
| 2025-12-09 | 13.45 | $13.28 | 58342 |
| 2025-12-08 | 13.46 | $13.56 | 213021 |
| 2025-12-05 | 13.44 | $13.81 | 17616 |
| 2025-12-04 | 13.40 | $13.92 | 14108 |
| 2025-12-03 | 13.35 | $13.90 | 10100 |
| 2025-12-02 | 13.31 | $13.64 | 18627 |
| 2025-12-01 | 13.26 | $13.67 | 80700 |
| 2025-11-28 | 13.23 | $13.63 | 16000 |
| 2025-11-26 | 13.18 | $13.53 | 17800 |
| 2025-11-25 | 13.14 | $13.46 | 74700 |
| 2025-11-24 | 13.11 | $13.40 | 31531 |
| 2025-11-21 | 13.10 | $13.19 | 26543 |
| 2025-11-20 | 13.08 | $13.00 | 90404 |
| 2025-11-19 | 13.08 | $12.99 | 35500 |
| 2025-11-18 | 13.06 | $12.95 | 24027 |
| 2025-11-17 | 13.04 | $13.18 | 28819 |
| 2025-11-14 | 13.01 | $13.40 | 21346 |
| 2025-11-13 | 12.96 | $13.56 | 15600 |
| 2025-11-12 | 12.90 | $13.66 | 29700 |
| 2025-11-11 | 12.85 | $13.28 | 35300 |
| 2025-11-10 | 12.82 | $13.49 | 57432 |
| 2025-11-07 | 12.77 | $13.18 | 288216 |
| 2025-11-06 | 12.72 | $13.03 | 300200 |
| 2025-11-05 | 12.72 | $12.94 | 38400 |
| 2025-11-04 | 12.73 | $12.93 | 30200 |
| 2025-11-03 | 12.72 | $12.78 | 33044 |
| 2025-10-31 | 12.73 | $12.94 | 31844 |
| 2025-10-30 | 12.74 | $12.61 | 25418 |
| 2025-10-29 | 12.76 | $12.91 | 31700 |
| 2025-10-28 | 12.76 | $12.85 | 31703 |
| 2025-10-27 | 12.77 | $13.05 | 42601 |
| 2025-10-24 | 12.77 | $12.96 | 17629 |
| 2025-10-23 | 12.76 | $12.84 | 47400 |
| 2025-10-22 | 12.76 | $12.72 | 47700 |
| 2025-10-21 | 12.79 | $12.50 | 51901 |
| 2025-10-20 | 12.83 | $12.49 | 21100 |
| 2025-10-17 | 12.88 | $12.57 | 44500 |
| 2025-10-16 | 12.94 | $12.35 | 31600 |
| 2025-10-15 | 13.01 | $12.56 | 20242 |
| 2025-10-14 | 13.08 | $12.64 | 40528 |
| 2025-10-13 | 13.11 | $12.57 | 43405 |
| 2025-10-10 | 13.14 | $12.23 | 24400 |
| 2025-10-09 | 13.18 | $13.01 | 33500 |
| 2025-10-08 | 13.19 | $13.03 | 38600 |
| 2025-10-07 | 13.19 | $12.77 | 96413 |
| 2025-10-06 | 13.21 | $12.94 | 34839 |
| 2025-10-03 | 13.23 | $13.15 | 24100 |
| 2025-10-02 | 13.23 | $13.05 | 11900 |
| 2025-10-01 | 13.22 | $12.95 | 64744 |
| 2025-09-30 | 13.22 | $12.94 | 42009 |
| 2025-09-29 | 13.24 | $13.09 | 20800 |
| 2025-09-26 | 13.27 | $12.78 | 31042 |
| 2025-09-25 | 13.26 | $12.78 | 25808 |
| 2025-09-24 | 13.27 | $13.38 | 22419 |
| 2025-09-23 | 13.27 | $13.25 | 21300 |
| 2025-09-22 | 13.26 | $13.53 | 10832 |
| 2025-09-19 | 13.24 | $13.74 | 16911 |
| 2025-09-18 | 13.21 | $13.72 | 81300 |
| 2025-09-17 | 13.16 | $14.10 | 22600 |
| 2025-09-16 | 13.10 | $13.24 | 20500 |
| 2025-09-15 | 13.09 | $13.09 | 23903 |
| 2025-09-12 | 13.08 | $13.03 | 30900 |
| 2025-09-11 | 13.07 | $13.25 | 17300 |
| 2025-09-10 | 13.06 | $12.96 | 38748 |
| 2025-09-09 | 13.06 | $13.30 | 10900 |
| 2025-09-08 | 13.02 | $13.20 | 57200 |
| 2025-09-05 | 13.00 | $13.16 | 16100 |
| 2025-09-04 | 12.97 | $12.89 | 20135 |
| 2025-09-03 | 12.95 | $13.02 | 18818 |
| 2025-09-02 | 12.93 | $13.28 | 18820 |
| 2025-08-29 | 12.88 | $13.61 | 24206 |
| 2025-08-28 | 12.81 | $12.70 | 27400 |
| 2025-08-27 | 12.80 | $12.89 | 62746 |
| 2025-08-26 | 12.79 | $13.35 | 126444 |
| 2025-08-25 | 12.78 | $13.15 | 11932 |
| 2025-08-22 | 12.77 | $13.18 | 38100 |
| 2025-08-21 | 12.76 | $13.00 | 27720 |
| 2025-08-20 | 12.77 | $12.77 | 14500 |
| 2025-08-19 | 12.79 | $12.88 | 13900 |
| 2025-08-18 | 12.79 | $12.99 | 134000 |
| 2025-08-15 | 12.78 | $12.89 | 190540 |
| 2025-08-14 | 12.77 | $12.83 | 81217 |
| 2025-08-13 | 12.76 | $13.14 | 35800 |
| 2025-08-12 | 12.73 | $13.00 | 133918 |
| 2025-08-11 | 12.70 | $12.53 | 70032 |
| 2025-08-08 | 12.68 | $12.66 | 28900 |
| 2025-08-07 | 12.66 | $12.56 | 35900 |
| 2025-08-06 | 12.63 | $12.66 | 58044 |
| 2025-08-05 | 12.59 | $12.43 | 30435 |
| 2025-08-04 | 12.56 | $12.31 | 107600 |
| 2025-08-01 | 12.55 | $12.26 | 24800 |
| 2025-07-31 | 12.53 | $12.43 | 67903 |
| 2025-07-30 | 12.50 | $12.86 | 35300 |
| 2025-07-29 | 12.43 | $12.98 | 132400 |
| 2025-07-28 | 12.36 | $13.03 | 64300 |
| 2025-07-25 | 12.27 | $12.99 | 36800 |
| 2025-07-24 | 12.21 | $13.14 | 45500 |
| 2025-07-23 | 12.14 | $13.24 | 59739 |
| 2025-07-22 | 12.07 | $12.95 | 17200 |
| 2025-07-21 | 11.99 | $12.79 | 22222 |
| 2025-07-18 | 11.92 | $12.63 | 38640 |
| 2025-07-17 | 11.87 | $12.67 | 121932 |
| 2025-07-16 | 11.82 | $12.43 | 22500 |
| 2025-07-15 | 11.78 | $12.45 | 26315 |
| 2025-07-14 | 11.73 | $12.22 | 64511 |
| 2025-07-11 | 11.72 | $12.16 | 57200 |
| 2025-07-10 | 11.71 | $12.00 | 20700 |
| 2025-07-09 | 11.69 | $11.81 | 22227 |
| 2025-07-08 | 11.69 | $11.89 | 33443 |
| 2025-07-07 | 11.68 | $12.07 | 45000 |
| 2025-07-03 | 11.66 | $11.95 | 17400 |
| 2025-07-02 | 11.65 | $11.76 | 27541 |
| 2025-07-01 | 11.63 | $11.47 | 43800 |
| 2025-06-30 | 11.63 | $11.47 | 30200 |
| 2025-06-27 | 11.64 | $11.35 | 37502 |
| 2025-06-26 | 11.66 | $11.70 | 38500 |
| 2025-06-25 | 11.66 | $11.74 | 30036 |
| 2025-06-24 | 11.65 | $11.83 | 22844 |
| 2025-06-23 | 11.66 | $11.48 | 39900 |
| 2025-06-20 | 11.68 | $11.36 | 42500 |
| 2025-06-18 | 11.72 | $11.63 | 34400 |
| 2025-06-17 | 11.75 | $11.67 | 33034 |
| 2025-06-16 | 11.77 | $11.59 | 116243 |
| 2025-06-13 | 11.78 | $11.53 | 29700 |
| 2025-06-12 | 11.81 | $11.91 | 31000 |
| 2025-06-11 | 11.83 | $11.92 | 21437 |
| 2025-06-10 | 11.86 | $11.64 | 10200 |
| 2025-06-09 | 11.89 | $11.81 | 50800 |
| 2025-06-06 | 11.89 | $11.81 | 46019 |
| 2025-06-05 | 11.88 | $11.64 | 86500 |
| 2025-06-04 | 11.88 | $11.60 | 79400 |
| 2025-06-03 | 11.89 | $11.52 | 55200 |
| 2025-06-02 | 11.91 | $11.46 | 70700 |
| 2025-05-30 | 11.93 | $11.55 | 36416 |
| 2025-05-29 | 11.93 | $11.83 | 55327 |
| 2025-05-28 | 11.91 | $11.62 | 34601 |
| 2025-05-27 | 11.91 | $11.66 | 57433 |
| 2025-05-23 | 11.90 | $11.90 | 39640 |
| 2025-05-22 | 11.88 | $12.01 | 30229 |
| 2025-05-21 | 11.86 | $12.08 | 28716 |
| 2025-05-20 | 11.84 | $12.15 | 23216 |
| 2025-05-19 | 11.80 | $12.08 | 43700 |
| 2025-05-16 | 11.74 | $11.86 | 22339 |
| 2025-05-15 | 11.70 | $12.13 | 35129 |
| 2025-05-14 | 11.64 | $12.34 | 27700 |
| 2025-05-13 | 11.59 | $12.51 | 26020 |
| 2025-05-12 | 11.54 | $12.31 | 132548 |
| 2025-05-09 | 11.47 | $11.72 | 51000 |
| 2025-05-08 | 11.41 | $11.68 | 137241 |
| 2025-05-07 | 11.37 | $11.55 | 60641 |
| 2025-05-06 | 11.28 | $11.82 | 22600 |
| 2025-05-05 | 11.19 | $11.89 | 54200 |
| 2025-05-02 | 11.15 | $11.93 | 27000 |
| 2025-05-01 | 11.15 | $11.50 | 39100 |
| 2025-04-30 | 11.21 | $11.51 | 47418 |
| 2025-04-29 | 11.27 | $11.53 | 490026 |
| 2025-04-28 | 11.33 | $11.57 | 299045 |
| 2025-04-25 | 11.38 | $11.48 | 291324 |
| 2025-04-24 | 11.50 | $11.60 | 365038 |
| 2025-04-23 | 11.59 | $11.61 | 63500 |
| 2025-04-22 | 11.70 | $11.44 | 515900 |
| 2025-04-21 | 11.81 | $10.83 | 486800 |
| 2025-04-17 | 11.93 | $11.03 | 529206 |
| 2025-04-16 | 12.06 | $11.00 | 81407 |
| 2025-04-15 | 12.20 | $11.37 | 83900 |
| 2025-04-14 | 12.33 | $11.37 | 139712 |
| 2025-04-11 | 12.46 | $10.92 | 79000 |
| 2025-04-10 | 12.59 | $10.64 | 310022 |
| 2025-04-09 | 12.71 | $10.76 | 195729 |
| 2025-04-08 | 12.82 | $9.84 | 305215 |
| 2025-04-07 | 13.00 | $9.99 | 232300 |
| 2025-04-04 | 13.15 | $11.17 | 88800 |
| 2025-04-03 | 13.25 | $11.77 | 106600 |
| 2025-04-02 | 13.31 | $12.77 | 80833 |
| 2025-04-01 | 13.33 | $12.70 | 63931 |
| 2025-03-31 | 13.32 | $12.81 | 101412 |
| 2025-03-28 | 13.29 | $12.55 | 54300 |
| 2025-03-27 | 13.31 | $13.79 | 66216 |
| 2025-03-26 | 13.28 | $13.51 | 41200 |
| 2025-03-25 | 13.25 | $13.72 | 34305 |
| 2025-03-24 | 13.20 | $13.73 | 33725 |
| 2025-03-21 | 13.16 | $13.22 | 71511 |
| 2025-03-20 | 13.14 | $13.52 | 38200 |
| 2025-03-19 | 13.12 | $13.87 | 117802 |
| 2025-03-18 | 13.08 | $14.01 | 53386 |
| 2025-03-17 | 13.04 | $13.86 | 71215 |
| 2025-03-14 | 13.01 | $13.66 | 44300 |
| 2025-03-13 | 12.97 | $12.92 | 55200 |
| 2025-03-12 | 12.98 | $13.00 | 193600 |
| 2025-03-11 | 12.97 | $13.35 | 36622 |
| 2025-03-10 | 12.97 | $13.05 | 76000 |
| 2025-03-07 | 12.96 | $13.11 | 35939 |
| 2025-03-06 | 12.94 | $13.14 | 57900 |
| 2025-03-05 | 12.92 | $13.08 | 50228 |
| 2025-03-04 | 12.94 | $12.49 | 55105 |
| 2025-03-03 | 12.96 | $12.19 | 91300 |
| 2025-02-28 | 13.01 | $12.90 | 95400 |
| 2025-02-27 | 13.04 | $13.27 | 190436 |
| 2025-02-26 | 13.04 | $12.94 | 48702 |
| 2025-02-25 | 13.06 | $12.65 | 81604 |
| 2025-02-24 | 13.09 | $13.03 | 44700 |
| 2025-02-21 | 13.09 | $12.76 | 93929 |
| 2025-02-20 | 13.10 | $13.15 | 86800 |
| 2025-02-19 | 13.09 | $12.99 | 144639 |
| 2025-02-18 | 13.09 | $13.24 | 134200 |
| 2025-02-14 | 13.09 | $13.26 | 67500 |
| 2025-02-13 | 13.07 | $12.94 | 142500 |
| 2025-02-12 | 13.05 | $12.99 | 82403 |
| 2025-02-11 | 13.05 | $12.94 | 46649 |
| 2025-02-10 | 13.03 | $13.19 | 79640 |
| 2025-02-07 | 13.04 | $12.96 | 61205 |
| 2025-02-06 | 13.09 | $12.74 | 97117 |
| 2025-02-05 | 13.12 | $12.78 | 20914 |
| 2025-02-04 | 13.15 | $13.29 | 83600 |
| 2025-02-03 | 13.16 | $13.03 | 72748 |
| 2025-01-31 | 13.19 | $13.18 | 66022 |
| 2025-01-30 | 13.23 | $13.54 | 119731 |
| 2025-01-29 | 13.24 | $13.22 | 90500 |
| 2025-01-28 | 13.28 | $13.23 | 144900 |
| 2025-01-27 | 13.33 | $13.30 | 257319 |
| 2025-01-24 | 13.38 | $13.07 | 69900 |
| 2025-01-23 | 13.42 | $12.88 | 123536 |
| 2025-01-22 | 13.46 | $12.97 | 111600 |
| 2025-01-21 | 13.50 | $13.14 | 263200 |
| 2025-01-17 | 13.53 | $13.13 | 172309 |
| 2025-01-16 | 13.57 | $12.83 | 347806 |
| 2025-01-15 | 13.62 | $12.67 | 111400 |
| 2025-01-14 | 13.68 | $12.87 | 58216 |
| 2025-01-13 | 13.75 | $12.58 | 200035 |
| 2025-01-10 | 13.84 | $13.38 | 146227 |
| 2025-01-08 | 13.90 | $13.89 | 45800 |
| 2025-01-07 | 13.96 | $13.43 | 69734 |
| 2025-01-06 | 13.98 | $13.28 | 131126 |
| 2025-01-03 | 14.00 | $13.49 | 80100 |
| 2025-01-02 | 14.00 | $13.72 | 107700 |
| 2024-12-31 | 13.99 | $14.00 | 48107 |
| 2024-12-30 | 13.98 | $13.71 | 94000 |
| 2024-12-27 | 13.96 | $13.95 | 100200 |
| 2024-12-26 | 13.95 | $14.26 | 81708 |
| 2024-12-24 | 13.90 | $14.28 | 45344 |
| 2024-12-23 | 13.86 | $13.89 | 105500 |
| 2024-12-20 | 13.85 | $13.74 | 90400 |
| 2024-12-19 | 13.85 | $13.79 | 158100 |
| 2024-12-18 | 13.85 | $13.77 | 74300 |
| 2024-12-17 | 13.85 | $13.87 | 58100 |
| 2024-12-16 | 13.86 | $13.83 | 238000 |
| 2024-12-13 | 13.88 | $13.89 | 78600 |
| 2024-12-12 | 13.90 | $14.28 | 310414 |
| 2024-12-11 | 13.89 | $14.31 | 194116 |
| 2024-12-10 | 13.87 | $14.55 | 127144 |
| 2024-12-09 | 13.84 | $15.07 | 169832 |
| 2024-12-06 | 13.80 | $14.00 | 55800 |
| 2024-12-05 | 13.83 | $13.60 | 115023 |
| 2024-12-04 | 13.87 | $13.51 | 136426 |
| 2024-12-03 | 13.93 | $13.54 | 44200 |
| 2024-12-02 | 13.99 | $13.69 | 178233 |
| 2024-11-29 | 14.03 | $13.30 | 52800 |
| 2024-11-27 | 14.09 | $13.86 | 32000 |
| 2024-11-26 | 14.14 | $13.30 | 74000 |
| 2024-11-25 | 14.24 | $13.38 | 137948 |
| 2024-11-22 | 14.33 | $13.62 | 56000 |
| 2024-11-21 | 14.42 | $13.74 | 41212 |
| 2024-11-20 | 14.51 | $13.82 | 76200 |
| 2024-11-19 | 14.59 | $13.84 | 49900 |
| 2024-11-18 | 14.71 | $13.98 | 99718 |
| 2024-11-15 | 14.80 | $14.34 | 57735 |
| 2024-11-14 | 14.89 | $14.21 | 50800 |
| 2024-11-13 | 14.96 | $14.10 | 28300 |
| 2024-11-12 | 15.05 | $13.90 | 71448 |
| 2024-11-11 | 15.15 | $14.08 | 81200 |
| 2024-11-08 | 15.27 | $14.16 | 65842 |
| 2024-11-07 | 15.38 | $14.70 | 69601 |
| 2024-11-06 | 15.47 | $14.26 | 30303 |
| 2024-11-05 | 15.57 | $14.82 | 47600 |
| 2024-11-04 | 15.68 | $14.74 | 82446 |
| 2024-11-01 | 15.87 | $14.54 | 45123 |
| 2024-10-31 | 16.02 | $14.47 | 175800 |
| 2024-10-30 | 16.14 | $14.77 | 43200 |
| 2024-10-29 | 16.26 | $15.30 | 51700 |
| 2024-10-28 | 16.30 | $15.24 | 40848 |
| 2024-10-25 | 16.32 | $15.41 | 39000 |
| 2024-10-24 | 16.33 | $15.50 | 20700 |
| 2024-10-23 | 16.33 | $15.45 | 28200 |
| 2024-10-22 | 16.28 | $16.19 | 40200 |
| 2024-10-21 | 16.20 | $15.84 | 40000 |
| 2024-10-18 | 16.09 | $16.16 | 741944 |
| 2024-10-17 | 15.93 | $15.47 | 298600 |
| 2024-10-16 | 15.81 | $15.93 | 808100 |
| 2024-10-15 | 15.61 | $15.96 | 806304 |
| 2024-10-14 | 15.41 | $16.46 | 254600 |
| 2024-10-11 | 15.20 | $16.48 | 78800 |
| 2024-10-10 | 14.99 | $16.42 | 433924 |
| 2024-10-09 | 14.76 | $16.31 | 550100 |
| 2024-10-08 | 14.55 | $16.86 | 644100 |
| 2024-10-07 | 14.29 | $18.57 | 345601 |
| 2024-10-04 | 13.95 | $17.62 | 22533 |
| 2024-10-03 | 13.69 | $16.93 | 38800 |
| 2024-10-02 | 13.47 | $17.17 | 37547 |
| 2024-10-01 | 13.22 | $16.06 | 24829 |
| 2024-09-30 | 13.04 | $15.61 | 42221 |
| 2024-09-27 | 12.87 | $15.61 | 32300 |
| 2024-09-26 | 12.67 | $15.51 | 62227 |
| 2024-09-25 | 12.47 | $14.40 | 17833 |
| 2024-09-24 | 12.34 | $14.66 | 53118 |
| 2024-09-23 | 12.22 | $13.52 | 44742 |
| 2024-09-20 | 12.16 | $13.12 | 27216 |
| 2024-09-19 | 12.10 | $12.96 | 29204 |
| 2024-09-18 | 12.05 | $11.93 | 61300 |
| 2024-09-17 | 12.03 | $11.97 | 21400 |
| 2024-09-16 | 12.02 | $12.19 | 87617 |
| 2024-09-13 | 12.02 | $12.30 | 45325 |
| 2024-09-12 | 12.01 | $11.86 | 51600 |
| 2024-09-11 | 12.01 | $12.17 | 48706 |
| 2024-09-10 | 12.01 | $11.59 | 60900 |
| 2024-09-09 | 12.05 | $11.86 | 43700 |
| 2024-09-06 | 12.07 | $12.40 | 55700 |
| 2024-09-05 | 12.07 | $12.44 | 47300 |
| 2024-09-04 | 12.06 | $12.31 | 20200 |
| 2024-09-03 | 12.05 | $12.30 | 32300 |
| 2024-08-30 | 12.06 | $12.21 | 162200 |
| 2024-08-29 | 12.08 | $11.65 | 103100 |
| 2024-08-28 | 12.13 | $11.55 | 87100 |
| 2024-08-27 | 12.21 | $11.84 | 33700 |
| 2024-08-26 | 12.25 | $12.22 | 47727 |
| 2024-08-23 | 12.28 | $12.29 | 36732 |
| 2024-08-22 | 12.34 | $12.05 | 131500 |
| 2024-08-21 | 12.37 | $11.78 | 402400 |
| 2024-08-20 | 12.37 | $11.57 | 447314 |
| 2024-08-19 | 12.39 | $11.85 | 2.4M |
| 2024-08-16 | 12.41 | $12.13 | 40800 |
| 2024-08-15 | 12.41 | $12.08 | 26422 |
| 2024-08-14 | 12.42 | $11.92 | 542900 |
| 2024-08-13 | 12.43 | $12.23 | 511700 |
| 2024-08-12 | 12.42 | $12.41 | 239100 |
| 2024-08-09 | 12.41 | $12.18 | 1.4M |
| 2024-08-08 | 12.44 | $12.30 | 3.1M |
| 2024-08-07 | 12.46 | $12.27 | 2.4M |
| 2024-08-06 | 12.46 | $12.10 | 1.9M |
| 2024-08-05 | 12.47 | $12.53 | 1.8M |
| 2024-08-02 | 12.47 | $12.70 | 1.9M |
| 2024-08-01 | 12.46 | $12.61 | 6.7M |
| 2024-07-31 | 12.47 | $13.07 | 134035 |
| 2024-07-30 | 12.46 | $12.61 | 311800 |
| 2024-07-29 | 12.50 | $12.97 | 316839 |
| 2024-07-26 | 12.51 | $13.42 | 695700 |
| 2024-07-25 | 12.51 | $12.67 | 528500 |
| 2024-07-24 | 12.58 | $11.86 | 449900 |
| 2024-07-23 | 12.70 | $11.87 | 335726 |
| 2024-07-22 | 12.82 | $12.35 | 309718 |
| 2024-07-19 | 12.91 | $12.02 | 377900 |
| 2024-07-18 | 13.02 | $12.31 | 492300 |
| 2024-07-17 | 13.14 | $12.04 | 461103 |
| 2024-07-16 | 13.26 | $12.06 | 34100 |
| 2024-07-15 | 13.39 | $12.18 | 99400 |
| 2024-07-12 | 13.50 | $12.85 | 89700 |
| 2024-07-11 | 13.61 | $12.63 | 71847 |
| 2024-07-10 | 13.72 | $12.30 | 72035 |
| 2024-07-09 | 13.86 | $12.39 | 55505 |
| 2024-07-08 | 14.00 | $12.42 | 27600 |
| 2024-07-05 | 14.14 | $12.54 | 40927 |
| 2024-07-03 | 14.27 | $12.77 | 25941 |
| 2024-07-02 | 14.38 | $12.98 | 84300 |
| 2024-07-01 | 14.46 | $13.31 | 67300 |
| 2024-06-28 | 14.52 | $13.29 | 40700 |
| 2024-06-27 | 14.61 | $13.26 | 43200 |
| 2024-06-26 | 14.69 | $14.10 | 31300 |
| 2024-06-25 | 14.74 | $14.40 | 41200 |
| 2024-06-24 | 14.75 | $14.22 | 66905 |
| 2024-06-21 | 14.77 | $14.11 | 49000 |
| 2024-06-20 | 14.80 | $14.32 | 43426 |
| 2024-06-18 | 14.83 | $14.61 | 52838 |
| 2024-06-17 | 14.86 | $14.52 | 41200 |
| 2024-06-14 | 14.94 | $14.64 | 43411 |
| 2024-06-13 | 15.01 | $14.43 | 29500 |
| 2024-06-12 | 15.09 | $14.87 | 70840 |
| 2024-06-11 | 15.14 | $14.93 | 51545 |
| 2024-06-10 | 15.20 | $15.18 | 35424 |
| 2024-06-07 | 15.23 | $15.07 | 27000 |
| 2024-06-06 | 15.26 | $15.29 | 23218 |
| 2024-06-05 | 15.28 | $15.11 | 90500 |
| 2024-06-04 | 15.29 | $14.97 | 56600 |
| 2024-06-03 | 15.32 | $14.65 | 51400 |
| 2024-05-31 | 15.35 | $14.52 | 35921 |
| 2024-05-30 | 15.39 | $14.99 | 41300 |
| 2024-05-29 | 15.39 | $14.80 | 76132 |
| 2024-05-28 | 15.38 | $15.12 | 37910 |
| 2024-05-24 | 15.32 | $14.64 | 36805 |
| 2024-05-23 | 15.28 | $14.61 | 18800 |
| 2024-05-22 | 15.22 | $14.80 | 29300 |
| 2024-05-21 | 15.15 | $14.93 | 33801 |
| 2024-05-20 | 15.07 | $15.21 | 21100 |
| 2024-05-17 | 14.98 | $16.00 | 36800 |
| 2024-05-16 | 14.84 | $16.00 | 76500 |
| 2024-05-15 | 14.72 | $16.02 | 47608 |
| 2024-05-14 | 14.56 | $15.93 | 75500 |
| 2024-05-13 | 14.41 | $16.22 | 26127 |
| 2024-05-10 | 14.24 | $15.79 | 61831 |
| 2024-05-09 | 14.08 | $15.62 | 41229 |
| 2024-05-08 | 13.95 | $15.61 | 25112 |
| 2024-05-07 | 13.80 | $15.38 | 27000 |
| 2024-05-06 | 13.68 | $15.61 | 119510 |
| 2024-05-03 | 13.55 | $15.27 | 51300 |
| 2024-05-02 | 13.44 | $15.32 | 140417 |
| 2024-05-01 | 13.31 | $14.85 | 119300 |
| 2024-04-30 | 13.20 | $14.68 | 96216 |
| 2024-04-29 | 13.10 | $13.93 | 38100 |
| 2024-04-26 | 13.03 | $13.82 | 26000 |
| 2024-04-25 | 12.96 | $13.41 | 86100 |
| 2024-04-24 | 12.86 | $13.33 | 145408 |
| 2024-04-23 | 12.77 | $13.46 | 145026 |
| 2024-04-22 | 12.68 | $13.31 | 38103 |
| 2024-04-19 | 12.58 | $13.30 | 79901 |
| 2024-04-18 | 12.51 | $13.49 | 50800 |
| 2024-04-17 | 12.43 | $12.90 | 39900 |
| 2024-04-16 | 12.38 | $12.88 | 46322 |
| 2024-04-15 | 12.34 | $12.82 | 104300 |
| 2024-04-12 | 12.30 | $12.61 | 26432 |
| 2024-04-11 | 12.29 | $12.99 | 45500 |
| 2024-04-10 | 12.26 | $12.59 | 58048 |
| 2024-04-09 | 12.26 | $13.07 | 41019 |
| 2024-04-08 | 12.23 | $12.97 | 43100 |
| 2024-04-05 | 12.20 | $13.02 | 156000 |
| 2024-04-04 | 12.17 | $12.69 | 30300 |
| 2024-04-03 | 12.15 | $12.78 | 33900 |
| 2024-04-02 | 12.13 | $12.72 | 44500 |
| 2024-04-01 | 12.12 | $12.47 | 51417 |
| 2024-03-28 | 12.12 | $12.41 | 123800 |
| 2024-03-27 | 12.10 | $11.46 | 52900 |
| 2024-03-26 | 12.13 | $11.52 | 171906 |
| 2024-03-25 | 12.17 | $11.55 | 327300 |
| 2024-03-22 | 12.21 | $11.41 | 1.0M |
| 2024-03-21 | 12.26 | $11.76 | 430737 |
| 2024-03-20 | 12.29 | $12.02 | 371600 |
| 2024-03-19 | 12.30 | $11.94 | 405605 |
| 2024-03-18 | 12.31 | $11.94 | 127313 |
| 2024-03-15 | 12.33 | $12.08 | 699000 |
| 2024-03-14 | 12.33 | $12.36 | 1.0M |
| 2024-03-13 | 12.32 | $12.44 | 664000 |
| 2024-03-12 | 12.30 | $12.63 | 691600 |
| 2024-03-11 | 12.27 | $12.51 | 236019 |
| 2024-03-08 | 12.25 | $12.38 | 309500 |
| 2024-03-07 | 12.21 | $12.37 | 263500 |
| 2024-03-06 | 12.20 | $12.32 | 90400 |
| 2024-03-05 | 12.20 | $12.33 | 96015 |
| 2024-03-04 | 12.16 | $12.51 | 32800 |
| 2024-03-01 | 12.09 | $12.38 | 34044 |
| 2024-02-29 | 12.04 | $12.08 | 51200 |
| 2024-02-28 | 12.00 | $12.02 | 28700 |
| 2024-02-27 | 11.96 | $12.38 | 58100 |
| 2024-02-26 | 11.92 | $12.42 | 35019 |
| 2024-02-23 | 11.87 | $12.29 | 42200 |
| 2024-02-22 | 11.82 | $12.41 | 71000 |
| 2024-02-21 | 11.77 | $12.30 | 35800 |
| 2024-02-20 | 11.71 | $12.13 | 27500 |
| 2024-02-16 | 11.65 | $12.31 | 38200 |
| 2024-02-15 | 11.59 | $12.12 | 40503 |
| 2024-02-14 | 11.53 | $12.13 | 77245 |
| 2024-02-13 | 11.47 | $11.89 | 57800 |
| 2024-02-12 | 11.43 | $12.16 | 50438 |
| 2024-02-09 | 11.38 | $11.97 | 131100 |
| 2024-02-08 | 11.35 | $11.75 | 90042 |
| 2024-02-07 | 11.31 | $12.06 | 440800 |
| 2024-02-06 | 11.26 | $12.38 | 194700 |
| 2024-02-05 | 11.20 | $11.42 | 109333 |
| 2024-02-02 | 11.19 | $11.25 | 112506 |
| 2024-02-01 | 11.17 | $11.35 | 69921 |
| 2024-01-31 | 11.16 | $11.25 | 55500 |
| 2024-01-30 | 11.14 | $11.22 | 238810 |
| 2024-01-29 | 11.15 | $11.56 | 211300 |
| 2024-01-26 | 11.13 | $11.49 | 106622 |
| 2024-01-25 | 11.11 | $11.31 | 68701 |
| 2024-01-24 | 11.09 | $11.43 | 72700 |
| 2024-01-23 | 11.07 | $11.07 | 323613 |
| 2024-01-22 | 11.05 | $10.95 | 511100 |
| 2024-01-19 | 11.03 | $11.06 | 517944 |
| 2024-01-18 | 11.01 | $10.88 | 464001 |
| 2024-01-17 | 10.99 | $11.03 | 312300 |
| 2024-01-16 | 10.97 | $11.03 | 559600 |
| 2024-01-12 | 10.95 | $11.22 | 194701 |
| 2024-01-11 | 10.92 | $11.20 | 2.2M |
| 2024-01-10 | 10.90 | $11.13 | 145631 |
| 2024-01-09 | 10.88 | $11.01 | 115239 |
| 2024-01-08 | 10.87 | $11.12 | 553119 |
| 2024-01-05 | 10.86 | $11.27 | 267300 |
| 2024-01-04 | 10.84 | $10.88 | 254500 |
| 2024-01-03 | 10.85 | $10.99 | 441712 |
| 2024-01-02 | 10.85 | $11.01 | 498906 |
| 2023-12-29 | 10.85 | $11.28 | 248121 |
| 2023-12-28 | 10.86 | $11.25 | 912516 |
| 2023-12-27 | 10.87 | $11.05 | 568300 |
| 2023-12-26 | 10.91 | $10.94 | 199338 |
| 2023-12-22 | 10.94 | $10.93 | 1.6M |
| 2023-12-21 | 10.98 | $10.82 | 1.5M |
| 2023-12-20 | 11.03 | $10.44 | 202700 |
| 2023-12-19 | 11.09 | $10.70 | 833700 |
| 2023-12-18 | 11.15 | $10.57 | 678544 |
| 2023-12-15 | 11.20 | $10.60 | 222209 |
| 2023-12-14 | 11.25 | $10.58 | 323400 |
| 2023-12-13 | 11.30 | $10.58 | 202631 |
| 2023-12-12 | 11.36 | $10.76 | 166418 |
| 2023-12-11 | 11.39 | $10.81 | 2.5M |
| 2023-12-08 | 11.42 | $10.77 | 184201 |
| 2023-12-07 | 11.44 | $10.88 | 248147 |
| 2023-12-06 | 11.46 | $10.96 | 237100 |
| 2023-12-05 | 11.48 | $10.99 | 312831 |
| 2023-12-04 | 11.52 | $10.98 | 302533 |
| 2023-12-01 | 11.56 | $11.11 | 268000 |
| 2023-11-30 | 11.60 | $11.52 | 273308 |
| 2023-11-29 | 11.60 | $11.49 | 174529 |
| 2023-11-28 | 11.60 | $11.67 | 134606 |
| 2023-11-27 | 11.60 | $11.55 | 178244 |
| 2023-11-24 | 11.60 | $11.83 | 109645 |
| 2023-11-22 | 11.59 | $11.74 | 119639 |
| 2023-11-21 | 11.58 | $11.64 | 200212 |
| 2023-11-20 | 11.58 | $11.91 | 247200 |
| 2023-11-17 | 11.56 | $11.58 | 128400 |
| 2023-11-16 | 11.55 | $11.55 | 159500 |
| 2023-11-15 | 11.56 | $11.75 | 243500 |
| 2023-11-14 | 11.55 | $11.61 | 185900 |
| 2023-11-13 | 11.56 | $11.38 | 254537 |
| 2023-11-10 | 11.59 | $11.40 | 241000 |
| 2023-11-09 | 11.60 | $11.24 | 296720 |
| 2023-11-08 | 11.64 | $11.34 | 152400 |
| 2023-11-07 | 11.68 | $11.40 | 98600 |
| 2023-11-06 | 11.71 | $11.66 | 258540 |
| 2023-11-03 | 11.72 | $11.91 | 130300 |
| 2023-11-02 | 11.73 | $11.75 | 93421 |
| 2023-11-01 | 11.73 | $11.62 | 109921 |
| 2023-10-31 | 11.75 | $11.42 | 177700 |
| 2023-10-30 | 11.78 | $11.73 | 185419 |
| 2023-10-27 | 11.81 | $11.55 | 60900 |
| 2023-10-26 | 11.86 | $11.64 | 142600 |
| 2023-10-25 | 11.88 | $11.42 | 132115 |
| 2023-10-24 | 11.91 | $11.67 | 90204 |
| 2023-10-23 | 11.94 | $11.56 | 75700 |
| 2023-10-20 | 11.98 | $11.48 | 71200 |
| 2023-10-19 | 12.04 | $11.57 | 336521 |
| 2023-10-18 | 12.07 | $11.70 | 59146 |
| 2023-10-17 | 12.10 | $11.80 | 81700 |
| 2023-10-16 | 12.14 | $11.91 | 422700 |
| 2023-10-13 | 12.15 | $11.72 | 205530 |
| 2023-10-12 | 12.18 | $12.02 | 47226 |
| 2023-10-11 | 12.20 | $11.97 | 106402 |
| 2023-10-10 | 12.22 | $12.13 | 148900 |
| 2023-10-09 | 12.23 | $11.87 | 47900 |
| 2023-10-06 | 12.26 | $12.03 | 73500 |
| 2023-10-05 | 12.27 | $11.88 | 88107 |
| 2023-10-04 | 12.30 | $11.89 | 46600 |
| 2023-10-03 | 12.34 | $12.04 | 158700 |
| 2023-10-02 | 12.37 | $12.44 | 74700 |
| 2023-09-29 | 12.38 | $12.47 | 31349 |
| 2023-09-28 | 12.37 | $12.03 | 51746 |
| 2023-09-27 | 12.39 | $12.10 | 53200 |
| 2023-09-26 | 12.39 | $12.16 | 65948 |
| 2023-09-25 | 12.39 | $12.40 | 30900 |
| 2023-09-22 | 12.35 | $12.57 | 183147 |
| 2023-09-21 | 12.30 | $12.27 | 148500 |
| 2023-09-20 | 12.27 | $12.36 | 48000 |
| 2023-09-19 | 12.22 | $12.44 | 103816 |
| 2023-09-18 | 12.17 | $12.26 | 32312 |
| 2023-09-15 | 12.13 | $12.22 | 408632 |
| 2023-09-14 | 12.11 | $12.43 | 21142 |
| 2023-09-13 | 12.07 | $12.33 | 76300 |
| 2023-09-12 | 12.04 | $12.41 | 68500 |
| 2023-09-11 | 12.01 | $12.41 | 35000 |
| 2023-09-08 | 11.99 | $12.33 | 66400 |
| 2023-09-07 | 12.00 | $12.37 | 82100 |
| 2023-09-06 | 12.01 | $12.68 | 19501 |
| 2023-09-05 | 11.99 | $12.66 | 20500 |
| 2023-09-01 | 11.99 | $12.63 | 58737 |
| 2023-08-31 | 12.01 | $12.39 | 70449 |
| 2023-08-30 | 12.03 | $12.28 | 56645 |
| 2023-08-29 | 12.05 | $12.16 | 69100 |
| 2023-08-28 | 12.08 | $12.10 | 77544 |
| 2023-08-25 | 12.14 | $11.73 | 28900 |
| 2023-08-24 | 12.20 | $11.61 | 90600 |
| 2023-08-23 | 12.23 | $11.64 | 55000 |
| 2023-08-22 | 12.27 | $11.32 | 219500 |
| 2023-08-21 | 12.31 | $11.44 | 171605 |
| 2023-08-18 | 12.34 | $11.52 | 68415 |
| 2023-08-17 | 12.36 | $11.75 | 73920 |
| 2023-08-16 | 12.40 | $11.57 | 27100 |
| 2023-08-15 | 12.43 | $11.79 | 44000 |
| 2023-08-14 | 12.45 | $11.90 | 95000 |
| 2023-08-11 | 12.47 | $11.97 | 43507 |
| 2023-08-10 | 12.48 | $12.52 | 34934 |
| 2023-08-09 | 12.48 | $12.44 | 54200 |
| 2023-08-08 | 12.49 | $12.42 | 127743 |
| 2023-08-07 | 12.48 | $12.68 | 48520 |
| 2023-08-04 | 12.47 | $12.89 | 26300 |
| 2023-08-03 | 12.42 | $12.86 | 135800 |
| 2023-08-02 | 12.36 | $12.71 | 72705 |
| 2023-08-01 | 12.32 | $12.80 | 29443 |
| 2023-07-31 | 12.29 | $13.15 | 260000 |
| 2023-07-28 | 12.26 | $13.00 | 700900 |
| 2023-07-27 | 12.23 | $12.19 | 508900 |
| 2023-07-26 | 12.24 | $12.41 | 30400 |
| 2023-07-25 | 12.24 | $12.25 | 111421 |
| 2023-07-24 | 12.24 | $12.00 | 67026 |
| 2023-07-21 | 12.25 | $11.96 | 1.3M |
| 2023-07-20 | 12.27 | $12.45 | 524021 |
| 2023-07-19 | 12.28 | $12.26 | 487234 |
| 2023-07-18 | 12.27 | $12.04 | 27418 |
| 2023-07-17 | 12.31 | $12.30 | 115236 |
| 2023-07-14 | 12.32 | $12.31 | 1.0M |
| 2023-07-13 | 12.32 | $12.55 | 16000 |
| 2023-07-12 | 12.30 | $12.47 | 77539 |
| 2023-07-11 | 12.28 | $12.39 | 70404 |
| 2023-07-10 | 12.26 | $12.33 | 596422 |
| 2023-07-07 | 12.25 | $12.01 | 341100 |
| 2023-07-06 | 12.25 | $11.71 | 381500 |
| 2023-07-05 | 12.27 | $11.88 | 23400 |
| 2023-07-03 | 12.28 | $12.16 | 26818 |
| 2023-06-30 | 12.27 | $12.60 | 35800 |
| 2023-06-29 | 12.21 | $12.33 | 52631 |
| 2023-06-28 | 12.16 | $12.46 | 17347 |
| 2023-06-27 | 12.12 | $12.43 | 47000 |
| 2023-06-26 | 12.08 | $12.25 | 30636 |
| 2023-06-23 | 12.04 | $12.02 | 45408 |
| 2023-06-22 | 12.03 | $12.50 | 55428 |
| 2023-06-21 | 12.01 | $12.51 | 18500 |
| 2023-06-20 | 11.99 | $12.24 | 24400 |
| 2023-06-16 | 11.97 | $12.81 | 109700 |
| 2023-06-15 | 11.92 | $12.53 | 41400 |
| 2023-06-14 | 11.88 | $12.18 | 53010 |
| 2023-06-13 | 11.87 | $12.13 | 629926 |
| 2023-06-12 | 11.86 | $12.22 | 47300 |
| 2023-06-09 | 11.85 | $11.90 | 36400 |
| 2023-06-08 | 11.86 | $12.09 | 25700 |
| 2023-06-07 | 11.87 | $12.05 | 24320 |
| 2023-06-06 | 11.88 | $12.08 | 29924 |
| 2023-06-05 | 11.89 | $12.02 | 39534 |
| 2023-06-02 | 11.91 | $11.97 | 23000 |
| 2023-06-01 | 11.96 | $11.53 | 173900 |
| 2023-05-31 | 12.03 | $11.37 | 49200 |
| 2023-05-30 | 12.10 | $11.49 | 114100 |
| 2023-05-26 | 12.18 | $11.67 | 43600 |
| 2023-05-25 | 12.24 | $11.55 | 48649 |
| 2023-05-24 | 12.28 | $11.85 | 15000 |
| 2023-05-23 | 12.29 | $12.01 | 44200 |
| 2023-05-22 | 12.28 | $12.17 | 50400 |
| 2023-05-19 | 12.29 | $11.83 | 31014 |
| 2023-05-18 | 12.32 | $11.70 | 49935 |
| 2023-05-17 | 12.37 | $11.72 | 29301 |
| 2023-05-16 | 12.40 | $12.01 | 48200 |
| 2023-05-15 | 12.43 | $12.05 | 157000 |
| 2023-05-12 | 12.46 | $11.92 | 25700 |
| 2023-05-11 | 12.48 | $12.20 | 20100 |
| 2023-05-10 | 12.50 | $12.26 | 35918 |
| 2023-05-09 | 12.50 | $12.18 | 30535 |
| 2023-05-08 | 12.50 | $12.34 | 19100 |
| 2023-05-05 | 12.50 | $12.37 | 39100 |
| 2023-05-04 | 12.49 | $12.89 | 17900 |
| 2023-05-03 | 12.44 | $13.10 | 14100 |
| 2023-05-02 | 12.39 | $12.68 | 22511 |
| 2023-05-01 | 12.37 | $13.03 | 28108 |
| 2023-04-28 | 12.34 | $12.91 | 19200 |
| 2023-04-27 | 12.35 | $12.29 | 61600 |
| 2023-04-26 | 12.39 | $12.04 | 63513 |
| 2023-04-25 | 12.43 | $12.00 | 19936 |
| 2023-04-24 | 12.47 | $12.19 | 191646 |
| 2023-04-21 | 12.51 | $12.55 | 20941 |
| 2023-04-20 | 12.53 | $12.66 | 33802 |
| 2023-04-19 | 12.55 | $12.35 | 76112 |
| 2023-04-18 | 12.59 | $12.63 | 23800 |
| 2023-04-17 | 12.59 | $12.67 | 398200 |
| 2023-04-14 | 12.61 | $12.30 | 73827 |
| 2023-04-13 | 12.65 | $12.54 | 96046 |
| 2023-04-12 | 12.67 | $12.20 | 84300 |
| 2023-04-11 | 12.71 | $12.34 | 35100 |
| 2023-04-10 | 12.76 | $12.17 | 25105 |
| 2023-04-06 | 12.80 | $12.29 | 30521 |
| 2023-04-05 | 12.83 | $11.90 | 43804 |
| 2023-04-04 | 12.92 | $12.00 | 46923 |
| 2023-04-03 | 12.99 | $12.30 | 31411 |
| 2023-03-31 | 13.07 | $12.43 | 44205 |
| 2023-03-30 | 13.18 | $13.20 | 46643 |
| 2023-03-29 | 13.26 | $12.99 | 20010 |
| 2023-03-28 | 13.33 | $12.95 | 39708 |
| 2023-03-27 | 13.39 | $12.79 | 26139 |
| 2023-03-24 | 13.47 | $12.89 | 21732 |
| 2023-03-23 | 13.54 | $13.01 | 24800 |
| 2023-03-22 | 13.64 | $12.95 | 24825 |
| 2023-03-21 | 13.74 | $13.19 | 18900 |
| 2023-03-20 | 13.83 | $12.76 | 91046 |
| 2023-03-17 | 13.92 | $12.92 | 18008 |
| 2023-03-16 | 14.01 | $13.08 | 725000 |
| 2023-03-15 | 14.08 | $12.95 | 17424 |
| 2023-03-14 | 14.18 | $13.18 | 39700 |
| 2023-03-13 | 14.27 | $13.30 | 36937 |
| 2023-03-10 | 14.33 | $12.91 | 53723 |
| 2023-03-09 | 14.43 | $12.98 | 43246 |
| 2023-03-08 | 14.51 | $13.54 | 14800 |
| 2023-03-07 | 14.56 | $13.50 | 39608 |
| 2023-03-06 | 14.59 | $13.93 | 77200 |
| 2023-03-03 | 14.63 | $14.65 | 49536 |
| 2023-03-02 | 14.63 | $14.63 | 21600 |
| 2023-03-01 | 14.65 | $14.54 | 25421 |
| 2023-02-28 | 14.66 | $14.11 | 19031 |
| 2023-02-27 | 14.70 | $14.30 | 25600 |
| 2023-02-24 | 14.77 | $14.43 | 52136 |
| 2023-02-23 | 14.83 | $14.89 | 42000 |
| 2023-02-22 | 14.87 | $14.98 | 51500 |
| 2023-02-21 | 14.89 | $15.01 | 30044 |
| 2023-02-17 | 14.92 | $14.49 | 47712 |
| 2023-02-16 | 14.97 | $14.77 | 22100 |
| 2023-02-15 | 14.99 | $14.41 | 27400 |
| 2023-02-14 | 15.01 | $14.99 | 22504 |
| 2023-02-13 | 15.03 | $14.99 | 36902 |
| 2023-02-10 | 15.03 | $14.48 | 31700 |
| 2023-02-09 | 15.05 | $14.96 | 31045 |
| 2023-02-08 | 15.05 | $14.53 | 19000 |
| 2023-02-07 | 15.07 | $14.52 | 16300 |
| 2023-02-06 | 15.08 | $14.28 | 50816 |
| 2023-02-03 | 15.09 | $14.58 | 53300 |
| 2023-02-02 | 15.09 | $14.64 | 75100 |
| 2023-02-01 | 15.08 | $15.10 | 59300 |
| 2023-01-31 | 15.02 | $14.73 | 35602 |
| 2023-01-30 | 14.96 | $14.97 | 33638 |
| 2023-01-27 | 14.90 | $15.58 | 37200 |
| 2023-01-26 | 14.79 | $15.72 | 36600 |
| 2023-01-25 | 14.72 | $15.57 | 44200 |
| 2023-01-24 | 14.59 | $15.53 | 40500 |
| 2023-01-23 | 14.49 | $15.54 | 188138 |
| 2023-01-20 | 14.39 | $15.51 | 52901 |
| 2023-01-19 | 14.27 | $15.12 | 47141 |
| 2023-01-18 | 14.19 | $14.90 | 33819 |
| 2023-01-17 | 14.13 | $15.26 | 151801 |
| 2023-01-13 | 14.03 | $15.11 | 146440 |
| 2023-01-12 | 13.96 | $14.78 | 41832 |
| 2023-01-11 | 13.89 | $14.96 | 46831 |
| 2023-01-10 | 13.81 | $14.90 | 28600 |
| 2023-01-09 | 13.73 | $14.81 | 202528 |
| 2023-01-06 | 13.66 | $14.58 | 90121 |
| 2023-01-05 | 13.57 | $14.53 | 135200 |
| 2023-01-04 | 13.51 | $14.49 | 523900 |
| 2023-01-03 | 13.46 | $13.73 | 553000 |
| 2022-12-30 | 13.43 | $13.58 | 935400 |
| 2022-12-29 | 13.40 | $13.71 | 1.1M |
| 2022-12-28 | 13.37 | $13.56 | 37700 |
| 2022-12-27 | 13.34 | $14.13 | 193033 |
| 2022-12-23 | 13.24 | $13.15 | 84830 |
| 2022-12-22 | 13.20 | $13.38 | 304522 |
| 2022-12-21 | 13.15 | $13.70 | 613912 |
| 2022-12-20 | 13.08 | $13.09 | 356300 |
| 2022-12-19 | 13.04 | $13.45 | 838500 |
| 2022-12-16 | 13.00 | $13.61 | 495800 |
| 2022-12-15 | 12.95 | $13.41 | 149129 |
| 2022-12-14 | 12.89 | $13.55 | 224747 |
| 2022-12-13 | 12.85 | $13.47 | 246300 |
| 2022-12-12 | 12.80 | $13.30 | 242400 |
| 2022-12-09 | 12.74 | $13.45 | 144023 |
| 2022-12-08 | 12.64 | $13.32 | 160014 |
| 2022-12-07 | 12.52 | $12.84 | 96600 |
| 2022-12-06 | 12.43 | $13.29 | 152516 |
| 2022-12-05 | 12.33 | $13.38 | 206515 |
| 2022-12-02 | 12.23 | $13.22 | 146704 |
| 2022-12-01 | 12.10 | $12.95 | 64604 |
| 2022-11-30 | 11.98 | $13.10 | 86300 |
| 2022-11-29 | 11.85 | $12.91 | 109621 |
| 2022-11-28 | 11.70 | $12.18 | 287000 |
| 2022-11-25 | 11.61 | $12.38 | 124900 |
| 2022-11-23 | 11.52 | $12.30 | 82841 |
| 2022-11-22 | 11.45 | $12.40 | 52400 |
| 2022-11-21 | 11.36 | $12.19 | 216193 |
| 2022-11-18 | 11.28 | $12.80 | 111443 |
| 2022-11-17 | 11.20 | $12.49 | 131200 |
| 2022-11-16 | 11.17 | $12.31 | 71700 |
| 2022-11-15 | 11.13 | $12.75 | 94700 |
| 2022-11-14 | 11.11 | $12.51 | 186044 |
| 2022-11-11 | 11.10 | $12.09 | 99234 |
| 2022-11-10 | 11.10 | $11.48 | 135600 |
| 2022-11-09 | 11.13 | $10.86 | 147540 |
| 2022-11-08 | 11.20 | $11.09 | 236500 |
| 2022-11-07 | 11.25 | $11.29 | 168600 |
| 2022-11-04 | 11.30 | $11.30 | 87200 |
| 2022-11-03 | 11.36 | $10.55 | 147400 |
| 2022-11-02 | 11.48 | $10.61 | 73700 |
| 2022-11-01 | 11.61 | $10.44 | 100000 |
| 2022-10-31 | 11.72 | $9.95 | 111621 |
| 2022-10-28 | 11.83 | $10.36 | 112645 |
| 2022-10-27 | 11.92 | $10.66 | 141700 |
| 2022-10-26 | 11.99 | $10.78 | 103420 |
| 2022-10-25 | 12.08 | $10.78 | 83600 |
| 2022-10-24 | 12.15 | $10.49 | 162500 |
| 2022-10-21 | 12.24 | $11.26 | 78500 |
| 2022-10-20 | 12.26 | $11.76 | 142600 |
| 2022-10-19 | 12.29 | $11.50 | 50300 |
| 2022-10-18 | 12.35 | $12.35 | 108013 |
| 2022-10-17 | 12.37 | $12.41 | 239600 |
| 2022-10-14 | 12.40 | $12.09 | 93800 |
| 2022-10-13 | 12.43 | $12.11 | 91648 |
| 2022-10-12 | 12.48 | $12.13 | 54913 |
| 2022-10-11 | 12.53 | $12.20 | 142127 |
| 2022-10-10 | 12.57 | $12.24 | 106600 |
| 2022-10-07 | 12.61 | $12.62 | 36900 |
| 2022-10-06 | 12.63 | $12.88 | 68800 |
| 2022-10-05 | 12.64 | $13.15 | 46908 |
| 2022-10-04 | 12.62 | $12.62 | 74129 |
| 2022-10-03 | 12.61 | $12.28 | 86417 |
| 2022-09-30 | 12.64 | $12.16 | 86500 |
| 2022-09-29 | 12.69 | $12.08 | 41800 |
| 2022-09-28 | 12.74 | $12.50 | 99200 |
| 2022-09-27 | 12.75 | $12.20 | 78343 |
| 2022-09-26 | 12.74 | $12.24 | 98034 |
| 2022-09-23 | 12.74 | $11.75 | 80522 |
| 2022-09-22 | 12.77 | $12.30 | 47705 |
| 2022-09-21 | 12.76 | $12.61 | 40800 |
| 2022-09-20 | 12.72 | $12.78 | 81217 |
| 2022-09-19 | 12.68 | $13.04 | 154600 |
| 2022-09-16 | 12.63 | $12.80 | 62600 |
| 2022-09-15 | 12.58 | $13.06 | 82400 |
| 2022-09-14 | 12.54 | $13.07 | 37111 |
| 2022-09-13 | 12.50 | $12.92 | 42900 |
| 2022-09-12 | 12.45 | $13.18 | 58201 |
| 2022-09-09 | 12.40 | $12.99 | 107206 |
| 2022-09-08 | 12.36 | $12.97 | 33946 |
| 2022-09-07 | 12.30 | $12.75 | 56300 |
| 2022-09-06 | 12.26 | $12.53 | 92100 |
| 2022-09-02 | 12.24 | $12.85 | 38915 |
| 2022-09-01 | 12.19 | $13.20 | 60200 |
| 2022-08-31 | 12.13 | $12.96 | 50824 |
| 2022-08-30 | 12.09 | $12.72 | 32735 |
| 2022-08-29 | 12.07 | $12.11 | 64700 |
| 2022-08-26 | 12.09 | $12.17 | 42600 |
| 2022-08-25 | 12.12 | $12.47 | 57300 |
| 2022-08-24 | 12.16 | $11.99 | 39000 |
| 2022-08-23 | 12.23 | $11.91 | 46136 |
| 2022-08-22 | 12.29 | $11.84 | 53400 |
| 2022-08-19 | 12.35 | $12.04 | 79600 |
| 2022-08-18 | 12.40 | $11.88 | 107318 |
| 2022-08-17 | 12.46 | $12.33 | 50825 |
| 2022-08-16 | 12.49 | $12.12 | 46800 |
| 2022-08-15 | 12.54 | $12.00 | 35428 |
| 2022-08-12 | 12.60 | $12.17 | 50413 |
| 2022-08-11 | 12.63 | $12.09 | 39508 |
| 2022-08-10 | 12.69 | $11.79 | 56300 |
| 2022-08-09 | 12.79 | $12.02 | 68448 |
| 2022-08-08 | 12.89 | $12.10 | 67106 |
| 2022-08-05 | 12.97 | $11.87 | 152900 |
| 2022-08-04 | 13.09 | $11.92 | 75100 |
| 2022-08-03 | 13.21 | $12.19 | 32416 |
| 2022-08-02 | 13.31 | $12.33 | 34448 |
| 2022-08-01 | 13.41 | $12.55 | 28301 |
| 2022-07-29 | 13.53 | $12.84 | 76801 |
| 2022-07-28 | 13.63 | $13.24 | 50500 |
| 2022-07-27 | 13.70 | $13.38 | 32500 |
| 2022-07-26 | 13.75 | $13.18 | 42943 |
| 2022-07-25 | 13.81 | $13.05 | 36000 |
| 2022-07-22 | 13.87 | $12.96 | 30600 |
| 2022-07-21 | 13.89 | $13.05 | 52000 |
| 2022-07-20 | 13.91 | $13.03 | 50500 |
| 2022-07-19 | 13.94 | $13.13 | 68505 |
| 2022-07-18 | 13.95 | $13.03 | 164516 |
| 2022-07-15 | 13.94 | $12.80 | 394546 |
| 2022-07-14 | 13.96 | $13.27 | 50000 |
| 2022-07-13 | 13.93 | $13.84 | 22400 |
| 2022-07-12 | 13.87 | $14.00 | 23800 |
| 2022-07-11 | 13.82 | $13.75 | 40341 |
| 2022-07-08 | 13.78 | $14.22 | 48800 |
| 2022-07-07 | 13.74 | $14.36 | 28300 |
| 2022-07-06 | 13.70 | $14.28 | 21000 |
| 2022-07-05 | 13.68 | $14.30 | 33200 |
| 2022-07-01 | 13.66 | $14.84 | 41500 |
| 2022-06-30 | 13.62 | $14.92 | 27743 |
| 2022-06-29 | 13.56 | $14.54 | 87900 |
| 2022-06-28 | 13.53 | $14.37 | 50114 |
| 2022-06-27 | 13.50 | $14.49 | 50917 |
| 2022-06-24 | 13.44 | $14.15 | 28446 |
| 2022-06-23 | 13.38 | $13.38 | 38245 |
| 2022-06-22 | 13.35 | $13.45 | 31500 |
| 2022-06-21 | 13.35 | $13.68 | 167030 |
| 2022-06-17 | 13.36 | $13.38 | 49548 |
| 2022-06-16 | 13.38 | $12.85 | 56100 |
| 2022-06-15 | 13.44 | $13.11 | 105334 |
| 2022-06-14 | 13.47 | $12.74 | 361300 |
| 2022-06-13 | 13.51 | $12.52 | 134300 |
| 2022-06-10 | 13.56 | $12.98 | 49300 |
| 2022-06-09 | 13.58 | $13.12 | 38400 |
| 2022-06-08 | 13.58 | $13.27 | 35500 |
| 2022-06-07 | 13.58 | $13.62 | 45300 |
| 2022-06-06 | 13.57 | $13.82 | 36100 |
| 2022-06-03 | 13.57 | $14.00 | 28600 |
| 2022-06-02 | 13.57 | $13.99 | 74036 |
| 2022-06-01 | 13.62 | $13.68 | 29842 |
| 2022-05-31 | 13.70 | $14.09 | 73500 |
| 2022-05-27 | 13.70 | $13.58 | 59233 |
| 2022-05-26 | 13.72 | $13.41 | 30533 |
| 2022-05-25 | 13.73 | $12.94 | 78016 |
| 2022-05-24 | 13.73 | $12.75 | 87500 |
| 2022-05-23 | 13.75 | $13.51 | 71805 |
| 2022-05-20 | 13.72 | $13.90 | 42600 |
| 2022-05-19 | 13.70 | $13.69 | 48530 |
| 2022-05-18 | 13.68 | $14.06 | 61800 |
| 2022-05-17 | 13.64 | $13.64 | 96121 |
| 2022-05-16 | 13.62 | $13.56 | 57100 |
| 2022-05-13 | 13.63 | $13.68 | 69600 |
| 2022-05-12 | 13.64 | $13.30 | 303000 |
| 2022-05-11 | 13.64 | $13.04 | 40900 |
| 2022-05-10 | 13.65 | $13.40 | 82228 |
| 2022-05-09 | 13.61 | $13.30 | 104300 |
| 2022-05-06 | 13.57 | $13.96 | 74619 |
| 2022-05-05 | 13.51 | $13.85 | 19400 |
| 2022-05-04 | 13.48 | $15.05 | 18812 |
| 2022-05-03 | 13.40 | $15.24 | 50530 |
| 2022-05-02 | 13.32 | $14.06 | 84800 |
| 2022-04-29 | 13.28 | $14.14 | 49700 |
| 2022-04-28 | 13.21 | $13.58 | 31344 |
| 2022-04-27 | 13.17 | $12.95 | 50900 |
| 2022-04-26 | 13.15 | $13.10 | 40200 |
| 2022-04-25 | 13.11 | $12.95 | 44210 |
| 2022-04-22 | 13.08 | $13.48 | 34800 |
| 2022-04-21 | 13.04 | $13.21 | 59417 |
| 2022-04-20 | 13.02 | $13.30 | 34810 |
| 2022-04-19 | 13.03 | $13.25 | 429524 |
| 2022-04-18 | 13.01 | $13.80 | 96700 |
| 2022-04-14 | 12.98 | $13.90 | 61035 |
| 2022-04-13 | 12.94 | $13.27 | 72300 |
| 2022-04-12 | 12.91 | $13.20 | 41749 |
| 2022-04-11 | 12.83 | $12.60 | 97530 |
| 2022-04-08 | 12.77 | $12.54 | 50035 |
| 2022-04-07 | 12.74 | $12.76 | 82800 |
| 2022-04-06 | 12.71 | $13.15 | 151448 |
| 2022-04-05 | 12.67 | $13.55 | 30028 |
| 2022-04-04 | 12.61 | $13.61 | 31942 |
| 2022-04-01 | 12.58 | $13.22 | 56615 |
| 2022-03-31 | 12.60 | $12.78 | 70100 |
| 2022-03-30 | 12.65 | $12.79 | 18448 |
| 2022-03-29 | 12.71 | $12.50 | 42800 |
| 2022-03-28 | 12.81 | $12.40 | 56600 |
| 2022-03-25 | 12.89 | $12.27 | 23746 |
| 2022-03-24 | 13.00 | $12.76 | 28439 |
| 2022-03-23 | 13.09 | $12.81 | 35600 |
| 2022-03-22 | 13.16 | $13.43 | 85700 |
| 2022-03-21 | 13.20 | $12.91 | 1.1M |
| 2022-03-18 | 13.30 | $13.23 | 1.8M |
| 2022-03-17 | 13.38 | $12.94 | 604615 |
| 2022-03-16 | 13.47 | $12.80 | 445601 |
| 2022-03-15 | 13.56 | $11.60 | 1.2M |
| 2022-03-14 | 13.69 | $11.43 | 408200 |
| 2022-03-11 | 13.87 | $11.87 | 225800 |
| 2022-03-10 | 14.02 | $12.05 | 245500 |
| 2022-03-09 | 14.19 | $12.47 | 556735 |
| 2022-03-08 | 14.32 | $12.41 | 145600 |
| 2022-03-07 | 14.46 | $12.92 | 48400 |
| 2022-03-04 | 14.63 | $13.69 | 1.8M |
| 2022-03-03 | 14.75 | $13.64 | 970700 |
| 2022-03-02 | 14.89 | $14.11 | 624900 |
| 2022-03-01 | 15.01 | $14.36 | 725825 |
| 2022-02-28 | 15.09 | $14.03 | 395400 |
| 2022-02-25 | 15.17 | $14.53 | 309506 |
| 2022-02-24 | 15.23 | $14.58 | 390000 |
| 2022-02-23 | 15.31 | $14.28 | 128100 |
| 2022-02-22 | 15.42 | $14.23 | 194100 |
| 2022-02-18 | 15.53 | $14.77 | 114500 |
| 2022-02-17 | 15.62 | $14.90 | 161000 |
| 2022-02-16 | 15.71 | $14.78 | 189222 |
| 2022-02-15 | 15.80 | $14.55 | 9200 |
| 2022-02-14 | 15.86 | $14.28 | 15704 |
| 2022-02-11 | 15.96 | $14.93 | 9100 |
| 2022-02-10 | 16.04 | $14.93 | 21944 |
| 2022-02-09 | 16.17 | $15.39 | 17744 |
| 2022-02-08 | 16.26 | $15.05 | 14200 |
| 2022-02-07 | 16.35 | $15.23 | 12200 |
| 2022-02-04 | 16.46 | $16.38 | 12024 |
| 2022-02-03 | 16.49 | $16.10 | 20629 |
| 2022-02-02 | 16.53 | $16.38 | 14200 |
| 2022-02-01 | 16.53 | $16.48 | 47307 |
| 2022-01-31 | 16.55 | $16.03 | 18043 |
| 2022-01-28 | 16.61 | $15.57 | 44026 |
| 2022-01-27 | 16.67 | $15.85 | 25837 |
| 2022-01-26 | 16.70 | $16.11 | 19400 |
| 2022-01-25 | 16.73 | $16.55 | 18400 |
| 2022-01-24 | 16.73 | $16.28 | 31245 |
| 2022-01-21 | 16.74 | $16.62 | 11804 |
| 2022-01-20 | 16.75 | $16.79 | 17243 |
| 2022-01-19 | 16.73 | $16.56 | 11900 |
| 2022-01-18 | 16.70 | $15.77 | 15836 |
| 2022-01-14 | 16.75 | $16.23 | 13015 |
| 2022-01-13 | 16.77 | $16.57 | 17800 |
| 2022-01-12 | 16.77 | $17.44 | 6900 |
| 2022-01-11 | 16.75 | $17.14 | 56000 |
| 2022-01-10 | 16.75 | $16.92 | 16817 |
| 2022-01-07 | 16.76 | $17.42 | 24400 |
| 2022-01-06 | 16.73 | $17.06 | 11500 |
| 2022-01-05 | 16.70 | $16.84 | 27144 |
| 2022-01-04 | 16.69 | $16.29 | 24700 |
| 2022-01-03 | 16.70 | $17.00 | 44600 |
| 2021-12-31 | 16.65 | $17.20 | 23800 |
| 2021-12-30 | 16.56 | $16.81 | 19481 |
| 2021-12-29 | 16.44 | $16.43 | 28601 |
| 2021-12-28 | 16.32 | $16.68 | 14400 |
| 2021-12-27 | 16.23 | $16.46 | 25500 |
| 2021-12-23 | 16.20 | $16.66 | 19200 |
| 2021-12-22 | 16.09 | $16.70 | 15614 |
| 2021-12-21 | 15.98 | $16.39 | 33220 |
| 2021-12-20 | 15.89 | $16.02 | 58000 |
| 2021-12-17 | 15.85 | $16.66 | 14137 |
| 2021-12-16 | 15.77 | $16.63 | 18486 |
| 2021-12-15 | 15.71 | $16.55 | 15900 |
| 2021-12-14 | 15.66 | $17.07 | 28453 |
| 2021-12-13 | 15.58 | $17.12 | 26584 |
| 2021-12-10 | 15.48 | $17.12 | 25800 |
| 2021-12-09 | 15.37 | $17.00 | 22587 |
| 2021-12-08 | 15.24 | $16.40 | 18500 |
| 2021-12-07 | 15.13 | $16.61 | 466325 |
| 2021-12-06 | 15.01 | $16.44 | 1.5M |
| 2021-12-03 | 14.88 | $15.97 | 387630 |
| 2021-12-02 | 14.77 | $15.38 | 457185 |
| 2021-12-01 | 14.69 | $14.45 | 299374 |
| 2021-11-30 | 14.64 | $14.02 | 97174 |
| 2021-11-29 | 14.56 | $14.99 | 431534 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.41
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.30
Average
12.93
Maximum
16.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.41 | $10.72 | 44111 |
| 2026-07-16 | 10.37 | $10.73 | 74300 |
| 2026-07-15 | 10.34 | $10.66 | 333400 |
| 2026-07-14 | 10.30 | $10.36 | 172740 |
| 2026-07-13 | 10.30 | $10.11 | 88300 |
| 2026-07-10 | 10.32 | $10.26 | 49906 |
| 2026-07-09 | 10.32 | $10.05 | 106611 |
| 2026-07-08 | 10.35 | $10.24 | 62000 |
| 2026-07-07 | 10.36 | $10.17 | 92100 |
| 2026-07-06 | 10.38 | $10.57 | 113100 |
| 2026-07-02 | 10.36 | $10.32 | 68447 |
| 2026-07-01 | 10.37 | $10.27 | 125500 |
| 2026-06-30 | 10.38 | $10.19 | 164304 |
| 2026-06-29 | 10.40 | $10.33 | 112500 |
| 2026-06-26 | 10.41 | $10.10 | 141900 |
| 2026-06-25 | 10.44 | $10.10 | 173000 |
| 2026-06-24 | 10.47 | $9.99 | 98236 |
| 2026-06-23 | 10.53 | $10.09 | 133300 |
| 2026-06-22 | 10.57 | $10.19 | 91600 |
| 2026-06-18 | 10.61 | $10.36 | 83000 |
| 2026-06-17 | 10.64 | $10.54 | 457712 |
| 2026-06-16 | 10.65 | $10.78 | 71439 |
| 2026-06-15 | 10.63 | $11.07 | 98200 |
| 2026-06-12 | 10.59 | $10.94 | 71100 |
| 2026-06-11 | 10.55 | $10.92 | 194600 |
| 2026-06-10 | 10.51 | $10.74 | 75900 |
| 2026-06-09 | 10.49 | $10.69 | 213849 |
| 2026-06-08 | 10.47 | $10.48 | 89900 |
| 2026-06-05 | 10.46 | $10.50 | 46000 |
| 2026-06-04 | 10.46 | $10.49 | 105800 |
| 2026-06-03 | 10.46 | $10.53 | 58112 |
| 2026-06-02 | 10.45 | $10.48 | 100900 |
| 2026-06-01 | 10.45 | $10.33 | 95710 |
| 2026-05-29 | 10.46 | $10.06 | 99200 |
| 2026-05-28 | 10.50 | $9.83 | 97900 |
| 2026-05-27 | 10.57 | $10.02 | 106100 |
| 2026-05-26 | 10.63 | $10.15 | 151345 |
| 2026-05-22 | 10.68 | $10.12 | 63700 |
| 2026-05-21 | 10.74 | $10.36 | 229600 |
| 2026-05-20 | 10.78 | $10.44 | 78100 |
| 2026-05-19 | 10.82 | $10.38 | 88200 |
| 2026-05-18 | 10.86 | $10.53 | 100000 |
| 2026-05-15 | 10.90 | $10.73 | 71020 |
| 2026-05-14 | 10.92 | $10.68 | 96221 |
| 2026-05-13 | 10.94 | $10.79 | 93400 |
| 2026-05-12 | 10.96 | $10.79 | 254012 |
| 2026-05-11 | 10.97 | $10.97 | 137236 |
| 2026-05-08 | 10.97 | $10.93 | 72133 |
| 2026-05-07 | 10.98 | $10.97 | 90500 |
| 2026-05-06 | 10.98 | $11.07 | 104500 |
| 2026-05-05 | 10.97 | $10.90 | 37700 |
| 2026-05-04 | 10.98 | $11.10 | 56527 |
| 2026-05-01 | 10.96 | $11.33 | 97011 |
| 2026-04-30 | 10.93 | $11.28 | 69718 |
| 2026-04-29 | 10.89 | $11.17 | 73100 |
| 2026-04-28 | 10.86 | $10.99 | 91141 |
| 2026-04-27 | 10.84 | $10.48 | 160500 |
| 2026-04-24 | 10.88 | $10.56 | 163000 |
| 2026-04-23 | 10.92 | $10.38 | 121000 |
| 2026-04-22 | 10.97 | $10.73 | 49523 |
| 2026-04-21 | 11.00 | $10.73 | 54000 |
| 2026-04-20 | 11.03 | $10.76 | 65700 |
| 2026-04-17 | 11.06 | $10.78 | 48500 |
| 2026-04-16 | 11.08 | $10.75 | 62100 |
| 2026-04-15 | 11.12 | $10.66 | 52000 |
| 2026-04-14 | 11.17 | $10.68 | 66600 |
| 2026-04-13 | 11.22 | $10.57 | 92627 |
| 2026-04-10 | 11.29 | $10.61 | 54542 |
| 2026-04-09 | 11.36 | $10.61 | 70242 |
| 2026-04-08 | 11.44 | $10.70 | 235500 |
| 2026-04-07 | 11.52 | $10.33 | 151000 |
| 2026-04-06 | 11.64 | $10.38 | 111500 |
| 2026-04-02 | 11.77 | $10.41 | 82939 |
| 2026-04-01 | 11.92 | $10.53 | 58300 |
| 2026-03-31 | 12.06 | $10.67 | 156200 |
| 2026-03-30 | 12.21 | $10.42 | 127400 |
| 2026-03-27 | 12.40 | $11.00 | 129825 |
| 2026-03-26 | 12.54 | $11.47 | 65740 |
| 2026-03-25 | 12.66 | $12.04 | 85331 |
| 2026-03-24 | 12.72 | $12.09 | 65043 |
| 2026-03-23 | 12.79 | $12.03 | 48241 |
| 2026-03-20 | 12.87 | $12.15 | 90000 |
| 2026-03-19 | 12.94 | $12.45 | 35900 |
| 2026-03-18 | 13.00 | $12.49 | 42513 |
| 2026-03-17 | 13.05 | $12.78 | 39400 |
| 2026-03-16 | 13.08 | $12.74 | 54700 |
| 2026-03-13 | 13.11 | $12.71 | 45521 |
| 2026-03-12 | 13.15 | $12.68 | 96800 |
| 2026-03-11 | 13.20 | $12.79 | 49623 |
| 2026-03-10 | 13.25 | $12.85 | 51038 |
| 2026-03-09 | 13.29 | $12.69 | 64524 |
| 2026-03-06 | 13.35 | $12.57 | 52600 |
| 2026-03-05 | 13.44 | $12.49 | 62211 |
| 2026-03-04 | 13.53 | $12.74 | 80900 |
| 2026-03-03 | 13.62 | $12.87 | 40501 |
| 2026-03-02 | 13.70 | $13.32 | 26300 |
| 2026-02-27 | 13.74 | $13.53 | 23500 |
| 2026-02-26 | 13.76 | $13.49 | 78046 |
| 2026-02-25 | 13.79 | $14.00 | 22827 |
| 2026-02-24 | 13.76 | $14.02 | 41700 |
| 2026-02-23 | 13.74 | $14.08 | 22900 |
| 2026-02-20 | 13.70 | $13.94 | 30800 |
| 2026-02-19 | 13.68 | $13.98 | 28000 |
| 2026-02-18 | 13.64 | $14.06 | 25500 |
| 2026-02-17 | 13.60 | $13.98 | 24000 |
| 2026-02-13 | 13.56 | $13.77 | 35537 |
| 2026-02-12 | 13.54 | $13.75 | 46200 |
| 2026-02-11 | 13.52 | $13.94 | 17700 |
| 2026-02-10 | 13.47 | $13.86 | 18323 |
| 2026-02-09 | 13.43 | $13.75 | 31200 |
| 2026-02-06 | 13.40 | $13.90 | 44200 |
| 2026-02-05 | 13.34 | $13.88 | 70629 |
| 2026-02-04 | 13.29 | $13.64 | 54200 |
| 2026-02-03 | 13.25 | $13.39 | 50512 |
| 2026-02-02 | 13.24 | $13.12 | 55009 |
| 2026-01-30 | 13.25 | $13.07 | 39600 |
| 2026-01-29 | 13.27 | $13.27 | 40636 |
| 2026-01-28 | 13.27 | $12.97 | 27200 |
| 2026-01-27 | 13.30 | $13.24 | 43000 |
| 2026-01-26 | 13.30 | $13.10 | 39834 |
| 2026-01-23 | 13.33 | $13.22 | 32604 |
| 2026-01-22 | 13.34 | $13.51 | 45700 |
| 2026-01-21 | 13.32 | $13.70 | 32208 |
| 2026-01-20 | 13.28 | $13.55 | 57000 |
| 2026-01-16 | 13.25 | $13.35 | 70900 |
| 2026-01-15 | 13.24 | $13.47 | 39800 |
| 2026-01-14 | 13.21 | $13.41 | 32700 |
| 2026-01-13 | 13.19 | $13.48 | 54300 |
| 2026-01-12 | 13.16 | $13.46 | 70400 |
| 2026-01-09 | 13.13 | $13.33 | 15901 |
| 2026-01-08 | 13.11 | $13.20 | 32840 |
| 2026-01-07 | 13.10 | $13.06 | 23532 |
| 2026-01-06 | 13.11 | $12.97 | 19200 |
| 2026-01-05 | 13.12 | $13.02 | 26837 |
| 2026-01-02 | 13.13 | $12.99 | 34141 |
| 2025-12-31 | 13.15 | $12.38 | 30700 |
| 2025-12-30 | 13.23 | $12.68 | 53925 |
| 2025-12-29 | 13.29 | $12.56 | 40747 |
| 2025-12-26 | 13.36 | $13.05 | 42106 |
| 2025-12-24 | 13.39 | $13.00 | 10500 |
| 2025-12-23 | 13.44 | $13.28 | 49500 |
| 2025-12-22 | 13.45 | $13.26 | 44116 |
| 2025-12-19 | 13.47 | $13.48 | 41300 |
| 2025-12-18 | 13.47 | $13.56 | 23237 |
| 2025-12-17 | 13.46 | $13.53 | 27300 |
| 2025-12-16 | 13.46 | $13.46 | 19513 |
| 2025-12-15 | 13.46 | $13.65 | 25200 |
| 2025-12-12 | 13.44 | $13.42 | 20711 |
| 2025-12-11 | 13.44 | $13.36 | 30831 |
| 2025-12-10 | 13.45 | $13.41 | 101142 |
| 2025-12-09 | 13.45 | $13.28 | 58342 |
| 2025-12-08 | 13.47 | $13.56 | 213021 |
| 2025-12-05 | 13.46 | $13.81 | 17616 |
| 2025-12-04 | 13.42 | $13.92 | 14108 |
| 2025-12-03 | 13.37 | $13.90 | 10100 |
| 2025-12-02 | 13.31 | $13.64 | 18627 |
| 2025-12-01 | 13.28 | $13.67 | 80700 |
| 2025-11-28 | 13.23 | $13.63 | 16000 |
| 2025-11-26 | 13.19 | $13.53 | 17800 |
| 2025-11-25 | 13.16 | $13.46 | 74700 |
| 2025-11-24 | 13.13 | $13.40 | 31531 |
| 2025-11-21 | 13.10 | $13.19 | 26543 |
| 2025-11-20 | 13.09 | $13.00 | 90404 |
| 2025-11-19 | 13.10 | $12.99 | 35500 |
| 2025-11-18 | 13.11 | $12.95 | 24027 |
| 2025-11-17 | 13.12 | $13.18 | 28819 |
| 2025-11-14 | 13.12 | $13.40 | 21346 |
| 2025-11-13 | 13.09 | $13.56 | 15600 |
| 2025-11-12 | 13.04 | $13.66 | 29700 |
| 2025-11-11 | 12.97 | $13.28 | 35300 |
| 2025-11-10 | 12.94 | $13.49 | 57432 |
| 2025-11-07 | 12.88 | $13.18 | 288216 |
| 2025-11-06 | 12.85 | $13.03 | 300200 |
| 2025-11-05 | 12.83 | $12.94 | 38400 |
| 2025-11-04 | 12.82 | $12.93 | 30200 |
| 2025-11-03 | 12.81 | $12.78 | 33044 |
| 2025-10-31 | 12.81 | $12.94 | 31844 |
| 2025-10-30 | 12.80 | $12.61 | 25418 |
| 2025-10-29 | 12.82 | $12.91 | 31700 |
| 2025-10-28 | 12.81 | $12.85 | 31703 |
| 2025-10-27 | 12.80 | $13.05 | 42601 |
| 2025-10-24 | 12.78 | $12.96 | 17629 |
| 2025-10-23 | 12.76 | $12.84 | 47400 |
| 2025-10-22 | 12.75 | $12.72 | 47700 |
| 2025-10-21 | 12.76 | $12.50 | 51901 |
| 2025-10-20 | 12.78 | $12.49 | 21100 |
| 2025-10-17 | 12.81 | $12.57 | 44500 |
| 2025-10-16 | 12.84 | $12.35 | 31600 |
| 2025-10-15 | 12.89 | $12.56 | 20242 |
| 2025-10-14 | 12.92 | $12.64 | 40528 |
| 2025-10-13 | 12.95 | $12.57 | 43405 |
| 2025-10-10 | 12.99 | $12.23 | 24400 |
| 2025-10-09 | 13.07 | $13.01 | 33500 |
| 2025-10-08 | 13.08 | $13.03 | 38600 |
| 2025-10-07 | 13.09 | $12.77 | 96413 |
| 2025-10-06 | 13.12 | $12.94 | 34839 |
| 2025-10-03 | 13.14 | $13.15 | 24100 |
| 2025-10-02 | 13.14 | $13.05 | 11900 |
| 2025-10-01 | 13.15 | $12.95 | 64744 |
| 2025-09-30 | 13.17 | $12.94 | 42009 |
| 2025-09-29 | 13.19 | $13.09 | 20800 |
| 2025-09-26 | 13.20 | $12.78 | 31042 |
| 2025-09-25 | 13.25 | $12.78 | 25808 |
| 2025-09-24 | 13.30 | $13.38 | 22419 |
| 2025-09-23 | 13.29 | $13.25 | 21300 |
| 2025-09-22 | 13.29 | $13.53 | 10832 |
| 2025-09-19 | 13.27 | $13.74 | 16911 |
| 2025-09-18 | 13.22 | $13.72 | 81300 |
| 2025-09-17 | 13.17 | $14.10 | 22600 |
| 2025-09-16 | 13.07 | $13.24 | 20500 |
| 2025-09-15 | 13.05 | $13.09 | 23903 |
| 2025-09-12 | 13.04 | $13.03 | 30900 |
| 2025-09-11 | 13.05 | $13.25 | 17300 |
| 2025-09-10 | 13.02 | $12.96 | 38748 |
| 2025-09-09 | 13.03 | $13.30 | 10900 |
| 2025-09-08 | 13.00 | $13.20 | 57200 |
| 2025-09-05 | 12.98 | $13.16 | 16100 |
| 2025-09-04 | 12.96 | $12.89 | 20135 |
| 2025-09-03 | 12.97 | $13.02 | 18818 |
| 2025-09-02 | 12.97 | $13.28 | 18820 |
| 2025-08-29 | 12.93 | $13.61 | 24206 |
| 2025-08-28 | 12.86 | $12.70 | 27400 |
| 2025-08-27 | 12.88 | $12.89 | 62746 |
| 2025-08-26 | 12.88 | $13.35 | 126444 |
| 2025-08-25 | 12.83 | $13.15 | 11932 |
| 2025-08-22 | 12.79 | $13.18 | 38100 |
| 2025-08-21 | 12.75 | $13.00 | 27720 |
| 2025-08-20 | 12.73 | $12.77 | 14500 |
| 2025-08-19 | 12.72 | $12.88 | 13900 |
| 2025-08-18 | 12.71 | $12.99 | 134000 |
| 2025-08-15 | 12.68 | $12.89 | 190540 |
| 2025-08-14 | 12.65 | $12.83 | 81217 |
| 2025-08-13 | 12.63 | $13.14 | 35800 |
| 2025-08-12 | 12.58 | $13.00 | 133918 |
| 2025-08-11 | 12.54 | $12.53 | 70032 |
| 2025-08-08 | 12.54 | $12.66 | 28900 |
| 2025-08-07 | 12.53 | $12.56 | 35900 |
| 2025-08-06 | 12.52 | $12.66 | 58044 |
| 2025-08-05 | 12.51 | $12.43 | 30435 |
| 2025-08-04 | 12.52 | $12.31 | 107600 |
| 2025-08-01 | 12.54 | $12.26 | 24800 |
| 2025-07-31 | 12.57 | $12.43 | 67903 |
| 2025-07-30 | 12.58 | $12.86 | 35300 |
| 2025-07-29 | 12.55 | $12.98 | 132400 |
| 2025-07-28 | 12.51 | $13.03 | 64300 |
| 2025-07-25 | 12.45 | $12.99 | 36800 |
| 2025-07-24 | 12.39 | $13.14 | 45500 |
| 2025-07-23 | 12.32 | $13.24 | 59739 |
| 2025-07-22 | 12.22 | $12.95 | 17200 |
| 2025-07-21 | 12.14 | $12.79 | 22222 |
| 2025-07-18 | 12.07 | $12.63 | 38640 |
| 2025-07-17 | 12.01 | $12.67 | 121932 |
| 2025-07-16 | 11.95 | $12.43 | 22500 |
| 2025-07-15 | 11.89 | $12.45 | 26315 |
| 2025-07-14 | 11.84 | $12.22 | 64511 |
| 2025-07-11 | 11.80 | $12.16 | 57200 |
| 2025-07-10 | 11.76 | $12.00 | 20700 |
| 2025-07-09 | 11.73 | $11.81 | 22227 |
| 2025-07-08 | 11.72 | $11.89 | 33443 |
| 2025-07-07 | 11.71 | $12.07 | 45000 |
| 2025-07-03 | 11.67 | $11.95 | 17400 |
| 2025-07-02 | 11.64 | $11.76 | 27541 |
| 2025-07-01 | 11.62 | $11.47 | 43800 |
| 2025-06-30 | 11.64 | $11.47 | 30200 |
| 2025-06-27 | 11.66 | $11.35 | 37502 |
| 2025-06-26 | 11.69 | $11.70 | 38500 |
| 2025-06-25 | 11.69 | $11.74 | 30036 |
| 2025-06-24 | 11.68 | $11.83 | 22844 |
| 2025-06-23 | 11.67 | $11.48 | 39900 |
| 2025-06-20 | 11.69 | $11.36 | 42500 |
| 2025-06-18 | 11.72 | $11.63 | 34400 |
| 2025-06-17 | 11.73 | $11.67 | 33034 |
| 2025-06-16 | 11.74 | $11.59 | 116243 |
| 2025-06-13 | 11.76 | $11.53 | 29700 |
| 2025-06-12 | 11.78 | $11.91 | 31000 |
| 2025-06-11 | 11.77 | $11.92 | 21437 |
| 2025-06-10 | 11.75 | $11.64 | 10200 |
| 2025-06-09 | 11.76 | $11.81 | 50800 |
| 2025-06-06 | 11.76 | $11.81 | 46019 |
| 2025-06-05 | 11.75 | $11.64 | 86500 |
| 2025-06-04 | 11.76 | $11.60 | 79400 |
| 2025-06-03 | 11.78 | $11.52 | 55200 |
| 2025-06-02 | 11.81 | $11.46 | 70700 |
| 2025-05-30 | 11.84 | $11.55 | 36416 |
| 2025-05-29 | 11.87 | $11.83 | 55327 |
| 2025-05-28 | 11.88 | $11.62 | 34601 |
| 2025-05-27 | 11.91 | $11.66 | 57433 |
| 2025-05-23 | 11.93 | $11.90 | 39640 |
| 2025-05-22 | 11.94 | $12.01 | 30229 |
| 2025-05-21 | 11.93 | $12.08 | 28716 |
| 2025-05-20 | 11.91 | $12.15 | 23216 |
| 2025-05-19 | 11.89 | $12.08 | 43700 |
| 2025-05-16 | 11.87 | $11.86 | 22339 |
| 2025-05-15 | 11.87 | $12.13 | 35129 |
| 2025-05-14 | 11.84 | $12.34 | 27700 |
| 2025-05-13 | 11.79 | $12.51 | 26020 |
| 2025-05-12 | 11.71 | $12.31 | 132548 |
| 2025-05-09 | 11.65 | $11.72 | 51000 |
| 2025-05-08 | 11.64 | $11.68 | 137241 |
| 2025-05-07 | 11.63 | $11.55 | 60641 |
| 2025-05-06 | 11.64 | $11.82 | 22600 |
| 2025-05-05 | 11.62 | $11.89 | 54200 |
| 2025-05-02 | 11.60 | $11.93 | 27000 |
| 2025-05-01 | 11.56 | $11.50 | 39100 |
| 2025-04-30 | 11.57 | $11.51 | 47418 |
| 2025-04-29 | 11.57 | $11.53 | 490026 |
| 2025-04-28 | 11.58 | $11.57 | 299045 |
| 2025-04-25 | 11.58 | $11.48 | 291324 |
| 2025-04-24 | 11.59 | $11.60 | 365038 |
| 2025-04-23 | 11.59 | $11.61 | 63500 |
| 2025-04-22 | 11.59 | $11.44 | 515900 |
| 2025-04-21 | 11.60 | $10.83 | 486800 |
| 2025-04-17 | 11.68 | $11.03 | 529206 |
| 2025-04-16 | 11.75 | $11.00 | 81407 |
| 2025-04-15 | 11.83 | $11.37 | 83900 |
| 2025-04-14 | 11.88 | $11.37 | 139712 |
| 2025-04-11 | 11.93 | $10.92 | 79000 |
| 2025-04-10 | 12.04 | $10.64 | 310022 |
| 2025-04-09 | 12.19 | $10.76 | 195729 |
| 2025-04-08 | 12.34 | $9.84 | 305215 |
| 2025-04-07 | 12.60 | $9.99 | 232300 |
| 2025-04-04 | 12.88 | $11.17 | 88800 |
| 2025-04-03 | 13.06 | $11.77 | 106600 |
| 2025-04-02 | 13.19 | $12.77 | 80833 |
| 2025-04-01 | 13.24 | $12.70 | 63931 |
| 2025-03-31 | 13.29 | $12.81 | 101412 |
| 2025-03-28 | 13.34 | $12.55 | 54300 |
| 2025-03-27 | 13.43 | $13.79 | 66216 |
| 2025-03-26 | 13.39 | $13.51 | 41200 |
| 2025-03-25 | 13.37 | $13.72 | 34305 |
| 2025-03-24 | 13.34 | $13.73 | 33725 |
| 2025-03-21 | 13.30 | $13.22 | 71511 |
| 2025-03-20 | 13.31 | $13.52 | 38200 |
| 2025-03-19 | 13.28 | $13.87 | 117802 |
| 2025-03-18 | 13.22 | $14.01 | 53386 |
| 2025-03-17 | 13.14 | $13.86 | 71215 |
| 2025-03-14 | 13.06 | $13.66 | 44300 |
| 2025-03-13 | 13.00 | $12.92 | 55200 |
| 2025-03-12 | 13.01 | $13.00 | 193600 |
| 2025-03-11 | 13.01 | $13.35 | 36622 |
| 2025-03-10 | 12.97 | $13.05 | 76000 |
| 2025-03-07 | 12.96 | $13.11 | 35939 |
| 2025-03-06 | 12.95 | $13.14 | 57900 |
| 2025-03-05 | 12.93 | $13.08 | 50228 |
| 2025-03-04 | 12.91 | $12.49 | 55105 |
| 2025-03-03 | 12.96 | $12.19 | 91300 |
| 2025-02-28 | 13.04 | $12.90 | 95400 |
| 2025-02-27 | 13.05 | $13.27 | 190436 |
| 2025-02-26 | 13.03 | $12.94 | 48702 |
| 2025-02-25 | 13.04 | $12.65 | 81604 |
| 2025-02-24 | 13.08 | $13.03 | 44700 |
| 2025-02-21 | 13.09 | $12.76 | 93929 |
| 2025-02-20 | 13.12 | $13.15 | 86800 |
| 2025-02-19 | 13.12 | $12.99 | 144639 |
| 2025-02-18 | 13.13 | $13.24 | 134200 |
| 2025-02-14 | 13.12 | $13.26 | 67500 |
| 2025-02-13 | 13.10 | $12.94 | 142500 |
| 2025-02-12 | 13.12 | $12.99 | 82403 |
| 2025-02-11 | 13.13 | $12.94 | 46649 |
| 2025-02-10 | 13.16 | $13.19 | 79640 |
| 2025-02-07 | 13.15 | $12.96 | 61205 |
| 2025-02-06 | 13.17 | $12.74 | 97117 |
| 2025-02-05 | 13.22 | $12.78 | 20914 |
| 2025-02-04 | 13.26 | $13.29 | 83600 |
| 2025-02-03 | 13.26 | $13.03 | 72748 |
| 2025-01-31 | 13.28 | $13.18 | 66022 |
| 2025-01-30 | 13.30 | $13.54 | 119731 |
| 2025-01-29 | 13.27 | $13.22 | 90500 |
| 2025-01-28 | 13.27 | $13.23 | 144900 |
| 2025-01-27 | 13.28 | $13.30 | 257319 |
| 2025-01-24 | 13.28 | $13.07 | 69900 |
| 2025-01-23 | 13.30 | $12.88 | 123536 |
| 2025-01-22 | 13.34 | $12.97 | 111600 |
| 2025-01-21 | 13.38 | $13.14 | 263200 |
| 2025-01-17 | 13.41 | $13.13 | 172309 |
| 2025-01-16 | 13.44 | $12.83 | 347806 |
| 2025-01-15 | 13.50 | $12.67 | 111400 |
| 2025-01-14 | 13.59 | $12.87 | 58216 |
| 2025-01-13 | 13.66 | $12.58 | 200035 |
| 2025-01-10 | 13.78 | $13.38 | 146227 |
| 2025-01-08 | 13.82 | $13.89 | 45800 |
| 2025-01-07 | 13.81 | $13.43 | 69734 |
| 2025-01-06 | 13.85 | $13.28 | 131126 |
| 2025-01-03 | 13.91 | $13.49 | 80100 |
| 2025-01-02 | 13.96 | $13.72 | 107700 |
| 2024-12-31 | 13.98 | $14.00 | 48107 |
| 2024-12-30 | 13.98 | $13.71 | 94000 |
| 2024-12-27 | 14.01 | $13.95 | 100200 |
| 2024-12-26 | 14.02 | $14.26 | 81708 |
| 2024-12-24 | 13.99 | $14.28 | 45344 |
| 2024-12-23 | 13.96 | $13.89 | 105500 |
| 2024-12-20 | 13.97 | $13.74 | 90400 |
| 2024-12-19 | 13.99 | $13.79 | 158100 |
| 2024-12-18 | 14.02 | $13.77 | 74300 |
| 2024-12-17 | 14.04 | $13.87 | 58100 |
| 2024-12-16 | 14.06 | $13.83 | 238000 |
| 2024-12-13 | 14.08 | $13.89 | 78600 |
| 2024-12-12 | 14.10 | $14.28 | 310414 |
| 2024-12-11 | 14.09 | $14.31 | 194116 |
| 2024-12-10 | 14.06 | $14.55 | 127144 |
| 2024-12-09 | 14.01 | $15.07 | 169832 |
| 2024-12-06 | 13.90 | $14.00 | 55800 |
| 2024-12-05 | 13.89 | $13.60 | 115023 |
| 2024-12-04 | 13.92 | $13.51 | 136426 |
| 2024-12-03 | 13.96 | $13.54 | 44200 |
| 2024-12-02 | 14.01 | $13.69 | 178233 |
| 2024-11-29 | 14.04 | $13.30 | 52800 |
| 2024-11-27 | 14.12 | $13.86 | 32000 |
| 2024-11-26 | 14.14 | $13.30 | 74000 |
| 2024-11-25 | 14.23 | $13.38 | 137948 |
| 2024-11-22 | 14.32 | $13.62 | 56000 |
| 2024-11-21 | 14.40 | $13.74 | 41212 |
| 2024-11-20 | 14.46 | $13.82 | 76200 |
| 2024-11-19 | 14.53 | $13.84 | 49900 |
| 2024-11-18 | 14.60 | $13.98 | 99718 |
| 2024-11-15 | 14.67 | $14.34 | 57735 |
| 2024-11-14 | 14.71 | $14.21 | 50800 |
| 2024-11-13 | 14.76 | $14.10 | 28300 |
| 2024-11-12 | 14.83 | $13.90 | 71448 |
| 2024-11-11 | 14.92 | $14.08 | 81200 |
| 2024-11-08 | 15.01 | $14.16 | 65842 |
| 2024-11-07 | 15.10 | $14.70 | 69601 |
| 2024-11-06 | 15.14 | $14.26 | 30303 |
| 2024-11-05 | 15.24 | $14.82 | 47600 |
| 2024-11-04 | 15.28 | $14.74 | 82446 |
| 2024-11-01 | 15.34 | $14.54 | 45123 |
| 2024-10-31 | 15.42 | $14.47 | 175800 |
| 2024-10-30 | 15.52 | $14.77 | 43200 |
| 2024-10-29 | 15.60 | $15.30 | 51700 |
| 2024-10-28 | 15.63 | $15.24 | 40848 |
| 2024-10-25 | 15.68 | $15.41 | 39000 |
| 2024-10-24 | 15.70 | $15.50 | 20700 |
| 2024-10-23 | 15.73 | $15.45 | 28200 |
| 2024-10-22 | 15.76 | $16.19 | 40200 |
| 2024-10-21 | 15.71 | $15.84 | 40000 |
| 2024-10-18 | 15.70 | $16.16 | 741944 |
| 2024-10-17 | 15.65 | $15.47 | 298600 |
| 2024-10-16 | 15.67 | $15.93 | 808100 |
| 2024-10-15 | 15.64 | $15.96 | 806304 |
| 2024-10-14 | 15.60 | $16.46 | 254600 |
| 2024-10-11 | 15.51 | $16.48 | 78800 |
| 2024-10-10 | 15.41 | $16.42 | 433924 |
| 2024-10-09 | 15.31 | $16.31 | 550100 |
| 2024-10-08 | 15.20 | $16.86 | 644100 |
| 2024-10-07 | 15.02 | $18.57 | 345601 |
| 2024-10-04 | 14.65 | $17.62 | 22533 |
| 2024-10-03 | 14.34 | $16.93 | 38800 |
| 2024-10-02 | 14.07 | $17.17 | 37547 |
| 2024-10-01 | 13.74 | $16.06 | 24829 |
| 2024-09-30 | 13.50 | $15.61 | 42221 |
| 2024-09-27 | 13.27 | $15.61 | 32300 |
| 2024-09-26 | 13.03 | $15.51 | 62227 |
| 2024-09-25 | 12.77 | $14.40 | 17833 |
| 2024-09-24 | 12.59 | $14.66 | 53118 |
| 2024-09-23 | 12.38 | $13.52 | 44742 |
| 2024-09-20 | 12.25 | $13.12 | 27216 |
| 2024-09-19 | 12.16 | $12.96 | 29204 |
| 2024-09-18 | 12.08 | $11.93 | 61300 |
| 2024-09-17 | 12.10 | $11.97 | 21400 |
| 2024-09-16 | 12.11 | $12.19 | 87617 |
| 2024-09-13 | 12.10 | $12.30 | 45325 |
| 2024-09-12 | 12.08 | $11.86 | 51600 |
| 2024-09-11 | 12.10 | $12.17 | 48706 |
| 2024-09-10 | 12.10 | $11.59 | 60900 |
| 2024-09-09 | 12.15 | $11.86 | 43700 |
| 2024-09-06 | 12.18 | $12.40 | 55700 |
| 2024-09-05 | 12.16 | $12.44 | 47300 |
| 2024-09-04 | 12.13 | $12.31 | 20200 |
| 2024-09-03 | 12.11 | $12.30 | 32300 |
| 2024-08-30 | 12.09 | $12.21 | 162200 |
| 2024-08-29 | 12.07 | $11.65 | 103100 |
| 2024-08-28 | 12.12 | $11.55 | 87100 |
| 2024-08-27 | 12.18 | $11.84 | 33700 |
| 2024-08-26 | 12.21 | $12.22 | 47727 |
| 2024-08-23 | 12.21 | $12.29 | 36732 |
| 2024-08-22 | 12.20 | $12.05 | 131500 |
| 2024-08-21 | 12.22 | $11.78 | 402400 |
| 2024-08-20 | 12.27 | $11.57 | 447314 |
| 2024-08-19 | 12.34 | $11.85 | 2.4M |
| 2024-08-16 | 12.39 | $12.13 | 40800 |
| 2024-08-15 | 12.42 | $12.08 | 26422 |
| 2024-08-14 | 12.46 | $11.92 | 542900 |
| 2024-08-13 | 12.51 | $12.23 | 511700 |
| 2024-08-12 | 12.54 | $12.41 | 239100 |
| 2024-08-09 | 12.56 | $12.18 | 1.4M |
| 2024-08-08 | 12.59 | $12.30 | 3.1M |
| 2024-08-07 | 12.63 | $12.27 | 2.4M |
| 2024-08-06 | 12.66 | $12.10 | 1.9M |
| 2024-08-05 | 12.72 | $12.53 | 1.8M |
| 2024-08-02 | 12.74 | $12.70 | 1.9M |
| 2024-08-01 | 12.75 | $12.61 | 6.7M |
| 2024-07-31 | 12.76 | $13.07 | 134035 |
| 2024-07-30 | 12.73 | $12.61 | 311800 |
| 2024-07-29 | 12.74 | $12.97 | 316839 |
| 2024-07-26 | 12.72 | $13.42 | 695700 |
| 2024-07-25 | 12.64 | $12.67 | 528500 |
| 2024-07-24 | 12.64 | $11.86 | 449900 |
| 2024-07-23 | 12.72 | $11.87 | 335726 |
| 2024-07-22 | 12.81 | $12.35 | 309718 |
| 2024-07-19 | 12.86 | $12.02 | 377900 |
| 2024-07-18 | 12.95 | $12.31 | 492300 |
| 2024-07-17 | 13.02 | $12.04 | 461103 |
| 2024-07-16 | 13.12 | $12.06 | 34100 |
| 2024-07-15 | 13.23 | $12.18 | 99400 |
| 2024-07-12 | 13.34 | $12.85 | 89700 |
| 2024-07-11 | 13.40 | $12.63 | 71847 |
| 2024-07-10 | 13.48 | $12.30 | 72035 |
| 2024-07-09 | 13.60 | $12.39 | 55505 |
| 2024-07-08 | 13.73 | $12.42 | 27600 |
| 2024-07-05 | 13.87 | $12.54 | 40927 |
| 2024-07-03 | 14.01 | $12.77 | 25941 |
| 2024-07-02 | 14.14 | $12.98 | 84300 |
| 2024-07-01 | 14.26 | $13.31 | 67300 |
| 2024-06-28 | 14.36 | $13.29 | 40700 |
| 2024-06-27 | 14.47 | $13.26 | 43200 |
| 2024-06-26 | 14.60 | $14.10 | 31300 |
| 2024-06-25 | 14.65 | $14.40 | 41200 |
| 2024-06-24 | 14.68 | $14.22 | 66905 |
| 2024-06-21 | 14.72 | $14.11 | 49000 |
| 2024-06-20 | 14.79 | $14.32 | 43426 |
| 2024-06-18 | 14.84 | $14.61 | 52838 |
| 2024-06-17 | 14.86 | $14.52 | 41200 |
| 2024-06-14 | 14.90 | $14.64 | 43411 |
| 2024-06-13 | 14.93 | $14.43 | 29500 |
| 2024-06-12 | 14.98 | $14.87 | 70840 |
| 2024-06-11 | 14.99 | $14.93 | 51545 |
| 2024-06-10 | 15.00 | $15.18 | 35424 |
| 2024-06-07 | 14.98 | $15.07 | 27000 |
| 2024-06-06 | 14.97 | $15.29 | 23218 |
| 2024-06-05 | 14.93 | $15.11 | 90500 |
| 2024-06-04 | 14.91 | $14.97 | 56600 |
| 2024-06-03 | 14.91 | $14.65 | 51400 |
| 2024-05-31 | 14.93 | $14.52 | 35921 |
| 2024-05-30 | 14.98 | $14.99 | 41300 |
| 2024-05-29 | 14.98 | $14.80 | 76132 |
| 2024-05-28 | 15.00 | $15.12 | 37910 |
| 2024-05-24 | 14.98 | $14.64 | 36805 |
| 2024-05-23 | 15.02 | $14.61 | 18800 |
| 2024-05-22 | 15.06 | $14.80 | 29300 |
| 2024-05-21 | 15.09 | $14.93 | 33801 |
| 2024-05-20 | 15.11 | $15.21 | 21100 |
| 2024-05-17 | 15.09 | $16.00 | 36800 |
| 2024-05-16 | 15.00 | $16.00 | 76500 |
| 2024-05-15 | 14.89 | $16.02 | 47608 |
| 2024-05-14 | 14.78 | $15.93 | 75500 |
| 2024-05-13 | 14.65 | $16.22 | 26127 |
| 2024-05-10 | 14.49 | $15.79 | 61831 |
| 2024-05-09 | 14.35 | $15.62 | 41229 |
| 2024-05-08 | 14.22 | $15.61 | 25112 |
| 2024-05-07 | 14.07 | $15.38 | 27000 |
| 2024-05-06 | 13.93 | $15.61 | 119510 |
| 2024-05-03 | 13.76 | $15.27 | 51300 |
| 2024-05-02 | 13.60 | $15.32 | 140417 |
| 2024-05-01 | 13.42 | $14.85 | 119300 |
| 2024-04-30 | 13.27 | $14.68 | 96216 |
| 2024-04-29 | 13.12 | $13.93 | 38100 |
| 2024-04-26 | 13.03 | $13.82 | 26000 |
| 2024-04-25 | 12.95 | $13.41 | 86100 |
| 2024-04-24 | 12.90 | $13.33 | 145408 |
| 2024-04-23 | 12.86 | $13.46 | 145026 |
| 2024-04-22 | 12.79 | $13.31 | 38103 |
| 2024-04-19 | 12.74 | $13.30 | 79901 |
| 2024-04-18 | 12.68 | $13.49 | 50800 |
| 2024-04-17 | 12.59 | $12.90 | 39900 |
| 2024-04-16 | 12.56 | $12.88 | 46322 |
| 2024-04-15 | 12.53 | $12.82 | 104300 |
| 2024-04-12 | 12.50 | $12.61 | 26432 |
| 2024-04-11 | 12.49 | $12.99 | 45500 |
| 2024-04-10 | 12.43 | $12.59 | 58048 |
| 2024-04-09 | 12.42 | $13.07 | 41019 |
| 2024-04-08 | 12.35 | $12.97 | 43100 |
| 2024-04-05 | 12.28 | $13.02 | 156000 |
| 2024-04-04 | 12.20 | $12.69 | 30300 |
| 2024-04-03 | 12.15 | $12.78 | 33900 |
| 2024-04-02 | 12.09 | $12.72 | 44500 |
| 2024-04-01 | 12.02 | $12.47 | 51417 |
| 2024-03-28 | 11.97 | $12.41 | 123800 |
| 2024-03-27 | 11.93 | $11.46 | 52900 |
| 2024-03-26 | 11.98 | $11.52 | 171906 |
| 2024-03-25 | 12.02 | $11.55 | 327300 |
| 2024-03-22 | 12.07 | $11.41 | 1.0M |
| 2024-03-21 | 12.14 | $11.76 | 430737 |
| 2024-03-20 | 12.18 | $12.02 | 371600 |
| 2024-03-19 | 12.20 | $11.94 | 405605 |
| 2024-03-18 | 12.23 | $11.94 | 127313 |
| 2024-03-15 | 12.26 | $12.08 | 699000 |
| 2024-03-14 | 12.28 | $12.36 | 1.0M |
| 2024-03-13 | 12.27 | $12.44 | 664000 |
| 2024-03-12 | 12.25 | $12.63 | 691600 |
| 2024-03-11 | 12.21 | $12.51 | 236019 |
| 2024-03-08 | 12.18 | $12.38 | 309500 |
| 2024-03-07 | 12.16 | $12.37 | 263500 |
| 2024-03-06 | 12.14 | $12.32 | 90400 |
| 2024-03-05 | 12.12 | $12.33 | 96015 |
| 2024-03-04 | 12.10 | $12.51 | 32800 |
| 2024-03-01 | 12.05 | $12.38 | 34044 |
| 2024-02-29 | 12.02 | $12.08 | 51200 |
| 2024-02-28 | 12.01 | $12.02 | 28700 |
| 2024-02-27 | 12.01 | $12.38 | 58100 |
| 2024-02-26 | 11.97 | $12.42 | 35019 |
| 2024-02-23 | 11.92 | $12.29 | 42200 |
| 2024-02-22 | 11.88 | $12.41 | 71000 |
| 2024-02-21 | 11.83 | $12.30 | 35800 |
| 2024-02-20 | 11.78 | $12.13 | 27500 |
| 2024-02-16 | 11.74 | $12.31 | 38200 |
| 2024-02-15 | 11.68 | $12.12 | 40503 |
| 2024-02-14 | 11.64 | $12.13 | 77245 |
| 2024-02-13 | 11.58 | $11.89 | 57800 |
| 2024-02-12 | 11.55 | $12.16 | 50438 |
| 2024-02-09 | 11.49 | $11.97 | 131100 |
| 2024-02-08 | 11.44 | $11.75 | 90042 |
| 2024-02-07 | 11.41 | $12.06 | 440800 |
| 2024-02-06 | 11.34 | $12.38 | 194700 |
| 2024-02-05 | 11.23 | $11.42 | 109333 |
| 2024-02-02 | 11.21 | $11.25 | 112506 |
| 2024-02-01 | 11.20 | $11.35 | 69921 |
| 2024-01-31 | 11.19 | $11.25 | 55500 |
| 2024-01-30 | 11.18 | $11.22 | 238810 |
| 2024-01-29 | 11.17 | $11.56 | 211300 |
| 2024-01-26 | 11.13 | $11.49 | 106622 |
| 2024-01-25 | 11.10 | $11.31 | 68701 |
| 2024-01-24 | 11.07 | $11.43 | 72700 |
| 2024-01-23 | 11.04 | $11.07 | 323613 |
| 2024-01-22 | 11.03 | $10.95 | 511100 |
| 2024-01-19 | 11.04 | $11.06 | 517944 |
| 2024-01-18 | 11.04 | $10.88 | 464001 |
| 2024-01-17 | 11.06 | $11.03 | 312300 |
| 2024-01-16 | 11.06 | $11.03 | 559600 |
| 2024-01-12 | 11.06 | $11.22 | 194701 |
| 2024-01-11 | 11.05 | $11.20 | 2.2M |
| 2024-01-10 | 11.03 | $11.13 | 145631 |
| 2024-01-09 | 11.02 | $11.01 | 115239 |
| 2024-01-08 | 11.02 | $11.12 | 553119 |
| 2024-01-05 | 11.01 | $11.27 | 267300 |
| 2024-01-04 | 10.98 | $10.88 | 254500 |
| 2024-01-03 | 10.99 | $10.99 | 441712 |
| 2024-01-02 | 10.99 | $11.01 | 498906 |
| 2023-12-29 | 10.99 | $11.28 | 248121 |
| 2023-12-28 | 10.96 | $11.25 | 912516 |
| 2023-12-27 | 10.93 | $11.05 | 568300 |
| 2023-12-26 | 10.92 | $10.94 | 199338 |
| 2023-12-22 | 10.92 | $10.93 | 1.6M |
| 2023-12-21 | 10.92 | $10.82 | 1.5M |
| 2023-12-20 | 10.93 | $10.44 | 202700 |
| 2023-12-19 | 10.98 | $10.70 | 833700 |
| 2023-12-18 | 11.01 | $10.57 | 678544 |
| 2023-12-15 | 11.05 | $10.60 | 222209 |
| 2023-12-14 | 11.10 | $10.58 | 323400 |
| 2023-12-13 | 11.15 | $10.58 | 202631 |
| 2023-12-12 | 11.22 | $10.76 | 166418 |
| 2023-12-11 | 11.26 | $10.81 | 2.5M |
| 2023-12-08 | 11.31 | $10.77 | 184201 |
| 2023-12-07 | 11.37 | $10.88 | 248147 |
| 2023-12-06 | 11.42 | $10.96 | 237100 |
| 2023-12-05 | 11.47 | $10.99 | 312831 |
| 2023-12-04 | 11.52 | $10.98 | 302533 |
| 2023-12-01 | 11.57 | $11.11 | 268000 |
| 2023-11-30 | 11.62 | $11.52 | 273308 |
| 2023-11-29 | 11.63 | $11.49 | 174529 |
| 2023-11-28 | 11.65 | $11.67 | 134606 |
| 2023-11-27 | 11.65 | $11.55 | 178244 |
| 2023-11-24 | 11.66 | $11.83 | 109645 |
| 2023-11-22 | 11.64 | $11.74 | 119639 |
| 2023-11-21 | 11.63 | $11.64 | 200212 |
| 2023-11-20 | 11.63 | $11.91 | 247200 |
| 2023-11-17 | 11.60 | $11.58 | 128400 |
| 2023-11-16 | 11.60 | $11.55 | 159500 |
| 2023-11-15 | 11.61 | $11.75 | 243500 |
| 2023-11-14 | 11.59 | $11.61 | 185900 |
| 2023-11-13 | 11.59 | $11.38 | 254537 |
| 2023-11-10 | 11.61 | $11.40 | 241000 |
| 2023-11-09 | 11.63 | $11.24 | 296720 |
| 2023-11-08 | 11.67 | $11.34 | 152400 |
| 2023-11-07 | 11.71 | $11.40 | 98600 |
| 2023-11-06 | 11.74 | $11.66 | 258540 |
| 2023-11-03 | 11.75 | $11.91 | 130300 |
| 2023-11-02 | 11.73 | $11.75 | 93421 |
| 2023-11-01 | 11.73 | $11.62 | 109921 |
| 2023-10-31 | 11.74 | $11.42 | 177700 |
| 2023-10-30 | 11.78 | $11.73 | 185419 |
| 2023-10-27 | 11.78 | $11.55 | 60900 |
| 2023-10-26 | 11.81 | $11.64 | 142600 |
| 2023-10-25 | 11.83 | $11.42 | 132115 |
| 2023-10-24 | 11.87 | $11.67 | 90204 |
| 2023-10-23 | 11.89 | $11.56 | 75700 |
| 2023-10-20 | 11.92 | $11.48 | 71200 |
| 2023-10-19 | 11.97 | $11.57 | 336521 |
| 2023-10-18 | 12.01 | $11.70 | 59146 |
| 2023-10-17 | 12.04 | $11.80 | 81700 |
| 2023-10-16 | 12.07 | $11.91 | 422700 |
| 2023-10-13 | 12.09 | $11.72 | 205530 |
| 2023-10-12 | 12.13 | $12.02 | 47226 |
| 2023-10-11 | 12.14 | $11.97 | 106402 |
| 2023-10-10 | 12.16 | $12.13 | 148900 |
| 2023-10-09 | 12.16 | $11.87 | 47900 |
| 2023-10-06 | 12.19 | $12.03 | 73500 |
| 2023-10-05 | 12.20 | $11.88 | 88107 |
| 2023-10-04 | 12.24 | $11.89 | 46600 |
| 2023-10-03 | 12.28 | $12.04 | 158700 |
| 2023-10-02 | 12.30 | $12.44 | 74700 |
| 2023-09-29 | 12.29 | $12.47 | 31349 |
| 2023-09-28 | 12.27 | $12.03 | 51746 |
| 2023-09-27 | 12.29 | $12.10 | 53200 |
| 2023-09-26 | 12.31 | $12.16 | 65948 |
| 2023-09-25 | 12.33 | $12.40 | 30900 |
| 2023-09-22 | 12.32 | $12.57 | 183147 |
| 2023-09-21 | 12.29 | $12.27 | 148500 |
| 2023-09-20 | 12.30 | $12.36 | 48000 |
| 2023-09-19 | 12.29 | $12.44 | 103816 |
| 2023-09-18 | 12.27 | $12.26 | 32312 |
| 2023-09-15 | 12.27 | $12.22 | 408632 |
| 2023-09-14 | 12.28 | $12.43 | 21142 |
| 2023-09-13 | 12.26 | $12.33 | 76300 |
| 2023-09-12 | 12.26 | $12.41 | 68500 |
| 2023-09-11 | 12.24 | $12.41 | 35000 |
| 2023-09-08 | 12.22 | $12.33 | 66400 |
| 2023-09-07 | 12.21 | $12.37 | 82100 |
| 2023-09-06 | 12.19 | $12.68 | 19501 |
| 2023-09-05 | 12.14 | $12.66 | 20500 |
| 2023-09-01 | 12.09 | $12.63 | 58737 |
| 2023-08-31 | 12.03 | $12.39 | 70449 |
| 2023-08-30 | 11.99 | $12.28 | 56645 |
| 2023-08-29 | 11.96 | $12.16 | 69100 |
| 2023-08-28 | 11.94 | $12.10 | 77544 |
| 2023-08-25 | 11.93 | $11.73 | 28900 |
| 2023-08-24 | 11.95 | $11.61 | 90600 |
| 2023-08-23 | 11.98 | $11.64 | 55000 |
| 2023-08-22 | 12.02 | $11.32 | 219500 |
| 2023-08-21 | 12.09 | $11.44 | 171605 |
| 2023-08-18 | 12.16 | $11.52 | 68415 |
| 2023-08-17 | 12.23 | $11.75 | 73920 |
| 2023-08-16 | 12.28 | $11.57 | 27100 |
| 2023-08-15 | 12.36 | $11.79 | 44000 |
| 2023-08-14 | 12.42 | $11.90 | 95000 |
| 2023-08-11 | 12.47 | $11.97 | 43507 |
| 2023-08-10 | 12.52 | $12.52 | 34934 |
| 2023-08-09 | 12.52 | $12.44 | 54200 |
| 2023-08-08 | 12.53 | $12.42 | 127743 |
| 2023-08-07 | 12.54 | $12.68 | 48520 |
| 2023-08-04 | 12.53 | $12.89 | 26300 |
| 2023-08-03 | 12.49 | $12.86 | 135800 |
| 2023-08-02 | 12.45 | $12.71 | 72705 |
| 2023-08-01 | 12.42 | $12.80 | 29443 |
| 2023-07-31 | 12.39 | $13.15 | 260000 |
| 2023-07-28 | 12.30 | $13.00 | 700900 |
| 2023-07-27 | 12.23 | $12.19 | 508900 |
| 2023-07-26 | 12.24 | $12.41 | 30400 |
| 2023-07-25 | 12.22 | $12.25 | 111421 |
| 2023-07-24 | 12.21 | $12.00 | 67026 |
| 2023-07-21 | 12.24 | $11.96 | 1.3M |
| 2023-07-20 | 12.27 | $12.45 | 524021 |
| 2023-07-19 | 12.25 | $12.26 | 487234 |
| 2023-07-18 | 12.25 | $12.04 | 27418 |
| 2023-07-17 | 12.27 | $12.30 | 115236 |
| 2023-07-14 | 12.26 | $12.31 | 1.0M |
| 2023-07-13 | 12.26 | $12.55 | 16000 |
| 2023-07-12 | 12.23 | $12.47 | 77539 |
| 2023-07-11 | 12.20 | $12.39 | 70404 |
| 2023-07-10 | 12.18 | $12.33 | 596422 |
| 2023-07-07 | 12.17 | $12.01 | 341100 |
| 2023-07-06 | 12.18 | $11.71 | 381500 |
| 2023-07-05 | 12.23 | $11.88 | 23400 |
| 2023-07-03 | 12.27 | $12.16 | 26818 |
| 2023-06-30 | 12.28 | $12.60 | 35800 |
| 2023-06-29 | 12.25 | $12.33 | 52631 |
| 2023-06-28 | 12.24 | $12.46 | 17347 |
| 2023-06-27 | 12.22 | $12.43 | 47000 |
| 2023-06-26 | 12.20 | $12.25 | 30636 |
| 2023-06-23 | 12.19 | $12.02 | 45408 |
| 2023-06-22 | 12.21 | $12.50 | 55428 |
| 2023-06-21 | 12.18 | $12.51 | 18500 |
| 2023-06-20 | 12.14 | $12.24 | 24400 |
| 2023-06-16 | 12.13 | $12.81 | 109700 |
| 2023-06-15 | 12.06 | $12.53 | 41400 |
| 2023-06-14 | 12.01 | $12.18 | 53010 |
| 2023-06-13 | 11.99 | $12.13 | 629926 |
| 2023-06-12 | 11.98 | $12.22 | 47300 |
| 2023-06-09 | 11.95 | $11.90 | 36400 |
| 2023-06-08 | 11.96 | $12.09 | 25700 |
| 2023-06-07 | 11.94 | $12.05 | 24320 |
| 2023-06-06 | 11.93 | $12.08 | 29924 |
| 2023-06-05 | 11.92 | $12.02 | 39534 |
| 2023-06-02 | 11.91 | $11.97 | 23000 |
| 2023-06-01 | 11.90 | $11.53 | 173900 |
| 2023-05-31 | 11.94 | $11.37 | 49200 |
| 2023-05-30 | 12.00 | $11.49 | 114100 |
| 2023-05-26 | 12.05 | $11.67 | 43600 |
| 2023-05-25 | 12.09 | $11.55 | 48649 |
| 2023-05-24 | 12.15 | $11.85 | 15000 |
| 2023-05-23 | 12.18 | $12.01 | 44200 |
| 2023-05-22 | 12.20 | $12.17 | 50400 |
| 2023-05-19 | 12.20 | $11.83 | 31014 |
| 2023-05-18 | 12.24 | $11.70 | 49935 |
| 2023-05-17 | 12.30 | $11.72 | 29301 |
| 2023-05-16 | 12.36 | $12.01 | 48200 |
| 2023-05-15 | 12.40 | $12.05 | 157000 |
| 2023-05-12 | 12.44 | $11.92 | 25700 |
| 2023-05-11 | 12.49 | $12.20 | 20100 |
| 2023-05-10 | 12.52 | $12.26 | 35918 |
| 2023-05-09 | 12.55 | $12.18 | 30535 |
| 2023-05-08 | 12.59 | $12.34 | 19100 |
| 2023-05-05 | 12.61 | $12.37 | 39100 |
| 2023-05-04 | 12.64 | $12.89 | 17900 |
| 2023-05-03 | 12.61 | $13.10 | 14100 |
| 2023-05-02 | 12.56 | $12.68 | 22511 |
| 2023-05-01 | 12.55 | $13.03 | 28108 |
| 2023-04-28 | 12.50 | $12.91 | 19200 |
| 2023-04-27 | 12.45 | $12.29 | 61600 |
| 2023-04-26 | 12.47 | $12.04 | 63513 |
| 2023-04-25 | 12.52 | $12.00 | 19936 |
| 2023-04-24 | 12.57 | $12.19 | 191646 |
| 2023-04-21 | 12.61 | $12.55 | 20941 |
| 2023-04-20 | 12.62 | $12.66 | 33802 |
| 2023-04-19 | 12.61 | $12.35 | 76112 |
| 2023-04-18 | 12.64 | $12.63 | 23800 |
| 2023-04-17 | 12.64 | $12.67 | 398200 |
| 2023-04-14 | 12.64 | $12.30 | 73827 |
| 2023-04-13 | 12.67 | $12.54 | 96046 |
| 2023-04-12 | 12.69 | $12.20 | 84300 |
| 2023-04-11 | 12.74 | $12.34 | 35100 |
| 2023-04-10 | 12.78 | $12.17 | 25105 |
| 2023-04-06 | 12.84 | $12.29 | 30521 |
| 2023-04-05 | 12.90 | $11.90 | 43804 |
| 2023-04-04 | 13.01 | $12.00 | 46923 |
| 2023-04-03 | 13.11 | $12.30 | 31411 |
| 2023-03-31 | 13.20 | $12.43 | 44205 |
| 2023-03-30 | 13.28 | $13.20 | 46643 |
| 2023-03-29 | 13.29 | $12.99 | 20010 |
| 2023-03-28 | 13.32 | $12.95 | 39708 |
| 2023-03-27 | 13.35 | $12.79 | 26139 |
| 2023-03-24 | 13.41 | $12.89 | 21732 |
| 2023-03-23 | 13.47 | $13.01 | 24800 |
| 2023-03-22 | 13.52 | $12.95 | 24825 |
| 2023-03-21 | 13.58 | $13.19 | 18900 |
| 2023-03-20 | 13.62 | $12.76 | 91046 |
| 2023-03-17 | 13.71 | $12.92 | 18008 |
| 2023-03-16 | 13.79 | $13.08 | 725000 |
| 2023-03-15 | 13.87 | $12.95 | 17424 |
| 2023-03-14 | 13.96 | $13.18 | 39700 |
| 2023-03-13 | 14.05 | $13.30 | 36937 |
| 2023-03-10 | 14.12 | $12.91 | 53723 |
| 2023-03-09 | 14.25 | $12.98 | 43246 |
| 2023-03-08 | 14.39 | $13.54 | 14800 |
| 2023-03-07 | 14.47 | $13.50 | 39608 |
| 2023-03-06 | 14.58 | $13.93 | 77200 |
| 2023-03-03 | 14.65 | $14.65 | 49536 |
| 2023-03-02 | 14.64 | $14.63 | 21600 |
| 2023-03-01 | 14.65 | $14.54 | 25421 |
| 2023-02-28 | 14.66 | $14.11 | 19031 |
| 2023-02-27 | 14.72 | $14.30 | 25600 |
| 2023-02-24 | 14.76 | $14.43 | 52136 |
| 2023-02-23 | 14.79 | $14.89 | 42000 |
| 2023-02-22 | 14.78 | $14.98 | 51500 |
| 2023-02-21 | 14.76 | $15.01 | 30044 |
| 2023-02-17 | 14.74 | $14.49 | 47712 |
| 2023-02-16 | 14.76 | $14.77 | 22100 |
| 2023-02-15 | 14.76 | $14.41 | 27400 |
| 2023-02-14 | 14.80 | $14.99 | 22504 |
| 2023-02-13 | 14.78 | $14.99 | 36902 |
| 2023-02-10 | 14.76 | $14.48 | 31700 |
| 2023-02-09 | 14.79 | $14.96 | 31045 |
| 2023-02-08 | 14.77 | $14.53 | 19000 |
| 2023-02-07 | 14.79 | $14.52 | 16300 |
| 2023-02-06 | 14.82 | $14.28 | 50816 |
| 2023-02-03 | 14.88 | $14.58 | 53300 |
| 2023-02-02 | 14.91 | $14.64 | 75100 |
| 2023-02-01 | 14.94 | $15.10 | 59300 |
| 2023-01-31 | 14.92 | $14.73 | 35602 |
| 2023-01-30 | 14.94 | $14.97 | 33638 |
| 2023-01-27 | 14.94 | $15.58 | 37200 |
| 2023-01-26 | 14.87 | $15.72 | 36600 |
| 2023-01-25 | 14.78 | $15.57 | 44200 |
| 2023-01-24 | 14.70 | $15.53 | 40500 |
| 2023-01-23 | 14.61 | $15.54 | 188138 |
| 2023-01-20 | 14.51 | $15.51 | 52901 |
| 2023-01-19 | 14.40 | $15.12 | 47141 |
| 2023-01-18 | 14.33 | $14.90 | 33819 |
| 2023-01-17 | 14.27 | $15.26 | 151801 |
| 2023-01-13 | 14.17 | $15.11 | 146440 |
| 2023-01-12 | 14.07 | $14.78 | 41832 |
| 2023-01-11 | 13.99 | $14.96 | 46831 |
| 2023-01-10 | 13.89 | $14.90 | 28600 |
| 2023-01-09 | 13.78 | $14.81 | 202528 |
| 2023-01-06 | 13.67 | $14.58 | 90121 |
| 2023-01-05 | 13.58 | $14.53 | 135200 |
| 2023-01-04 | 13.48 | $14.49 | 523900 |
| 2023-01-03 | 13.37 | $13.73 | 553000 |
| 2022-12-30 | 13.33 | $13.58 | 935400 |
| 2022-12-29 | 13.31 | $13.71 | 1.1M |
| 2022-12-28 | 13.27 | $13.56 | 37700 |
| 2022-12-27 | 13.24 | $14.13 | 193033 |
| 2022-12-23 | 13.14 | $13.15 | 84830 |
| 2022-12-22 | 13.14 | $13.38 | 304522 |
| 2022-12-21 | 13.12 | $13.70 | 613912 |
| 2022-12-20 | 13.05 | $13.09 | 356300 |
| 2022-12-19 | 13.05 | $13.45 | 838500 |
| 2022-12-16 | 13.01 | $13.61 | 495800 |
| 2022-12-15 | 12.94 | $13.41 | 149129 |
| 2022-12-14 | 12.89 | $13.55 | 224747 |
| 2022-12-13 | 12.83 | $13.47 | 246300 |
| 2022-12-12 | 12.76 | $13.30 | 242400 |
| 2022-12-09 | 12.70 | $13.45 | 144023 |
| 2022-12-08 | 12.62 | $13.32 | 160014 |
| 2022-12-07 | 12.55 | $12.84 | 96600 |
| 2022-12-06 | 12.52 | $13.29 | 152516 |
| 2022-12-05 | 12.44 | $13.38 | 206515 |
| 2022-12-02 | 12.34 | $13.22 | 146704 |
| 2022-12-01 | 12.24 | $12.95 | 64604 |
| 2022-11-30 | 12.17 | $13.10 | 86300 |
| 2022-11-29 | 12.07 | $12.91 | 109621 |
| 2022-11-28 | 11.98 | $12.18 | 287000 |
| 2022-11-25 | 11.96 | $12.38 | 124900 |
| 2022-11-23 | 11.92 | $12.30 | 82841 |
| 2022-11-22 | 11.88 | $12.40 | 52400 |
| 2022-11-21 | 11.83 | $12.19 | 216193 |
| 2022-11-18 | 11.79 | $12.80 | 111443 |
| 2022-11-17 | 11.68 | $12.49 | 131200 |
| 2022-11-16 | 11.60 | $12.31 | 71700 |
| 2022-11-15 | 11.52 | $12.75 | 94700 |
| 2022-11-14 | 11.39 | $12.51 | 186044 |
| 2022-11-11 | 11.27 | $12.09 | 99234 |
| 2022-11-10 | 11.19 | $11.48 | 135600 |
| 2022-11-09 | 11.16 | $10.86 | 147540 |
| 2022-11-08 | 11.19 | $11.09 | 236500 |
| 2022-11-07 | 11.20 | $11.29 | 168600 |
| 2022-11-04 | 11.19 | $11.30 | 87200 |
| 2022-11-03 | 11.18 | $10.55 | 147400 |
| 2022-11-02 | 11.24 | $10.61 | 73700 |
| 2022-11-01 | 11.31 | $10.44 | 100000 |
| 2022-10-31 | 11.40 | $9.95 | 111621 |
| 2022-10-28 | 11.55 | $10.36 | 112645 |
| 2022-10-27 | 11.68 | $10.66 | 141700 |
| 2022-10-26 | 11.78 | $10.78 | 103420 |
| 2022-10-25 | 11.89 | $10.78 | 83600 |
| 2022-10-24 | 12.01 | $10.49 | 162500 |
| 2022-10-21 | 12.17 | $11.26 | 78500 |
| 2022-10-20 | 12.26 | $11.76 | 142600 |
| 2022-10-19 | 12.31 | $11.50 | 50300 |
| 2022-10-18 | 12.40 | $12.35 | 108013 |
| 2022-10-17 | 12.40 | $12.41 | 239600 |
| 2022-10-14 | 12.40 | $12.09 | 93800 |
| 2022-10-13 | 12.44 | $12.11 | 91648 |
| 2022-10-12 | 12.47 | $12.13 | 54913 |
| 2022-10-11 | 12.51 | $12.20 | 142127 |
| 2022-10-10 | 12.54 | $12.24 | 106600 |
| 2022-10-07 | 12.57 | $12.62 | 36900 |
| 2022-10-06 | 12.57 | $12.88 | 68800 |
| 2022-10-05 | 12.53 | $13.15 | 46908 |
| 2022-10-04 | 12.47 | $12.62 | 74129 |
| 2022-10-03 | 12.45 | $12.28 | 86417 |
| 2022-09-30 | 12.47 | $12.16 | 86500 |
| 2022-09-29 | 12.50 | $12.08 | 41800 |
| 2022-09-28 | 12.55 | $12.50 | 99200 |
| 2022-09-27 | 12.55 | $12.20 | 78343 |
| 2022-09-26 | 12.59 | $12.24 | 98034 |
| 2022-09-23 | 12.63 | $11.75 | 80522 |
| 2022-09-22 | 12.72 | $12.30 | 47705 |
| 2022-09-21 | 12.76 | $12.61 | 40800 |
| 2022-09-20 | 12.78 | $12.78 | 81217 |
| 2022-09-19 | 12.78 | $13.04 | 154600 |
| 2022-09-16 | 12.75 | $12.80 | 62600 |
| 2022-09-15 | 12.74 | $13.06 | 82400 |
| 2022-09-14 | 12.71 | $13.07 | 37111 |
| 2022-09-13 | 12.67 | $12.92 | 42900 |
| 2022-09-12 | 12.65 | $13.18 | 58201 |
| 2022-09-09 | 12.59 | $12.99 | 107206 |
| 2022-09-08 | 12.55 | $12.97 | 33946 |
| 2022-09-07 | 12.50 | $12.75 | 56300 |
| 2022-09-06 | 12.48 | $12.53 | 92100 |
| 2022-09-02 | 12.47 | $12.85 | 38915 |
| 2022-09-01 | 12.43 | $13.20 | 60200 |
| 2022-08-31 | 12.35 | $12.96 | 50824 |
| 2022-08-30 | 12.29 | $12.72 | 32735 |
| 2022-08-29 | 12.24 | $12.11 | 64700 |
| 2022-08-26 | 12.26 | $12.17 | 42600 |
| 2022-08-25 | 12.27 | $12.47 | 57300 |
| 2022-08-24 | 12.25 | $11.99 | 39000 |
| 2022-08-23 | 12.27 | $11.91 | 46136 |
| 2022-08-22 | 12.31 | $11.84 | 53400 |
| 2022-08-19 | 12.36 | $12.04 | 79600 |
| 2022-08-18 | 12.39 | $11.88 | 107318 |
| 2022-08-17 | 12.45 | $12.33 | 50825 |
| 2022-08-16 | 12.46 | $12.12 | 46800 |
| 2022-08-15 | 12.50 | $12.00 | 35428 |
| 2022-08-12 | 12.55 | $12.17 | 50413 |
| 2022-08-11 | 12.59 | $12.09 | 39508 |
| 2022-08-10 | 12.64 | $11.79 | 56300 |
| 2022-08-09 | 12.73 | $12.02 | 68448 |
| 2022-08-08 | 12.80 | $12.10 | 67106 |
| 2022-08-05 | 12.88 | $11.87 | 152900 |
| 2022-08-04 | 12.98 | $11.92 | 75100 |
| 2022-08-03 | 13.10 | $12.19 | 32416 |
| 2022-08-02 | 13.19 | $12.33 | 34448 |
| 2022-08-01 | 13.28 | $12.55 | 28301 |
| 2022-07-29 | 13.36 | $12.84 | 76801 |
| 2022-07-28 | 13.41 | $13.24 | 50500 |
| 2022-07-27 | 13.43 | $13.38 | 32500 |
| 2022-07-26 | 13.44 | $13.18 | 42943 |
| 2022-07-25 | 13.46 | $13.05 | 36000 |
| 2022-07-22 | 13.51 | $12.96 | 30600 |
| 2022-07-21 | 13.57 | $13.05 | 52000 |
| 2022-07-20 | 13.62 | $13.03 | 50500 |
| 2022-07-19 | 13.68 | $13.13 | 68505 |
| 2022-07-18 | 13.74 | $13.03 | 164516 |
| 2022-07-15 | 13.82 | $12.80 | 394546 |
| 2022-07-14 | 13.92 | $13.27 | 50000 |
| 2022-07-13 | 13.99 | $13.84 | 22400 |
| 2022-07-12 | 14.01 | $14.00 | 23800 |
| 2022-07-11 | 14.01 | $13.75 | 40341 |
| 2022-07-08 | 14.03 | $14.22 | 48800 |
| 2022-07-07 | 14.01 | $14.36 | 28300 |
| 2022-07-06 | 13.98 | $14.28 | 21000 |
| 2022-07-05 | 13.95 | $14.30 | 33200 |
| 2022-07-01 | 13.91 | $14.84 | 41500 |
| 2022-06-30 | 13.81 | $14.92 | 27743 |
| 2022-06-29 | 13.69 | $14.54 | 87900 |
| 2022-06-28 | 13.61 | $14.37 | 50114 |
| 2022-06-27 | 13.53 | $14.49 | 50917 |
| 2022-06-24 | 13.42 | $14.15 | 28446 |
| 2022-06-23 | 13.35 | $13.38 | 38245 |
| 2022-06-22 | 13.34 | $13.45 | 31500 |
| 2022-06-21 | 13.33 | $13.68 | 167030 |
| 2022-06-17 | 13.30 | $13.38 | 49548 |
| 2022-06-16 | 13.29 | $12.85 | 56100 |
| 2022-06-15 | 13.33 | $13.11 | 105334 |
| 2022-06-14 | 13.36 | $12.74 | 361300 |
| 2022-06-13 | 13.42 | $12.52 | 134300 |
| 2022-06-10 | 13.52 | $12.98 | 49300 |
| 2022-06-09 | 13.57 | $13.12 | 38400 |
| 2022-06-08 | 13.62 | $13.27 | 35500 |
| 2022-06-07 | 13.66 | $13.62 | 45300 |
| 2022-06-06 | 13.66 | $13.82 | 36100 |
| 2022-06-03 | 13.65 | $14.00 | 28600 |
| 2022-06-02 | 13.61 | $13.99 | 74036 |
| 2022-06-01 | 13.57 | $13.68 | 29842 |
| 2022-05-31 | 13.56 | $14.09 | 73500 |
| 2022-05-27 | 13.50 | $13.58 | 59233 |
| 2022-05-26 | 13.49 | $13.41 | 30533 |
| 2022-05-25 | 13.50 | $12.94 | 78016 |
| 2022-05-24 | 13.56 | $12.75 | 87500 |
| 2022-05-23 | 13.65 | $13.51 | 71805 |
| 2022-05-20 | 13.66 | $13.90 | 42600 |
| 2022-05-19 | 13.64 | $13.69 | 48530 |
| 2022-05-18 | 13.63 | $14.06 | 61800 |
| 2022-05-17 | 13.58 | $13.64 | 96121 |
| 2022-05-16 | 13.58 | $13.56 | 57100 |
| 2022-05-13 | 13.58 | $13.68 | 69600 |
| 2022-05-12 | 13.57 | $13.30 | 303000 |
| 2022-05-11 | 13.60 | $13.04 | 40900 |
| 2022-05-10 | 13.66 | $13.40 | 82228 |
| 2022-05-09 | 13.68 | $13.30 | 104300 |
| 2022-05-06 | 13.72 | $13.96 | 74619 |
| 2022-05-05 | 13.70 | $13.85 | 19400 |
| 2022-05-04 | 13.68 | $15.05 | 18812 |
| 2022-05-03 | 13.54 | $15.24 | 50530 |
| 2022-05-02 | 13.36 | $14.06 | 84800 |
| 2022-04-29 | 13.29 | $14.14 | 49700 |
| 2022-04-28 | 13.20 | $13.58 | 31344 |
| 2022-04-27 | 13.16 | $12.95 | 50900 |
| 2022-04-26 | 13.18 | $13.10 | 40200 |
| 2022-04-25 | 13.19 | $12.95 | 44210 |
| 2022-04-22 | 13.21 | $13.48 | 34800 |
| 2022-04-21 | 13.18 | $13.21 | 59417 |
| 2022-04-20 | 13.18 | $13.30 | 34810 |
| 2022-04-19 | 13.17 | $13.25 | 429524 |
| 2022-04-18 | 13.16 | $13.80 | 96700 |
| 2022-04-14 | 13.09 | $13.90 | 61035 |
| 2022-04-13 | 13.01 | $13.27 | 72300 |
| 2022-04-12 | 12.98 | $13.20 | 41749 |
| 2022-04-11 | 12.96 | $12.60 | 97530 |
| 2022-04-08 | 12.99 | $12.54 | 50035 |
| 2022-04-07 | 13.04 | $12.76 | 82800 |
| 2022-04-06 | 13.07 | $13.15 | 151448 |
| 2022-04-05 | 13.06 | $13.55 | 30028 |
| 2022-04-04 | 13.01 | $13.61 | 31942 |
| 2022-04-01 | 12.95 | $13.22 | 56615 |
| 2022-03-31 | 12.92 | $12.78 | 70100 |
| 2022-03-30 | 12.93 | $12.79 | 18448 |
| 2022-03-29 | 12.95 | $12.50 | 42800 |
| 2022-03-28 | 13.00 | $12.40 | 56600 |
| 2022-03-25 | 13.06 | $12.27 | 23746 |
| 2022-03-24 | 13.14 | $12.76 | 28439 |
| 2022-03-23 | 13.18 | $12.81 | 35600 |
| 2022-03-22 | 13.22 | $13.43 | 85700 |
| 2022-03-21 | 13.20 | $12.91 | 1.1M |
| 2022-03-18 | 13.23 | $13.23 | 1.8M |
| 2022-03-17 | 13.23 | $12.94 | 604615 |
| 2022-03-16 | 13.26 | $12.80 | 445601 |
| 2022-03-15 | 13.31 | $11.60 | 1.2M |
| 2022-03-14 | 13.49 | $11.43 | 408200 |
| 2022-03-11 | 13.71 | $11.87 | 225800 |
| 2022-03-10 | 13.90 | $12.05 | 245500 |
| 2022-03-09 | 14.10 | $12.47 | 556735 |
| 2022-03-08 | 14.27 | $12.41 | 145600 |
| 2022-03-07 | 14.46 | $12.92 | 48400 |
| 2022-03-04 | 14.62 | $13.69 | 1.8M |
| 2022-03-03 | 14.72 | $13.64 | 970700 |
| 2022-03-02 | 14.84 | $14.11 | 624900 |
| 2022-03-01 | 14.91 | $14.36 | 725825 |
| 2022-02-28 | 14.97 | $14.03 | 395400 |
| 2022-02-25 | 15.07 | $14.53 | 309506 |
| 2022-02-24 | 15.13 | $14.58 | 390000 |
| 2022-02-23 | 15.19 | $14.28 | 128100 |
| 2022-02-22 | 15.28 | $14.23 | 194100 |
| 2022-02-18 | 15.39 | $14.77 | 114500 |
| 2022-02-17 | 15.46 | $14.90 | 161000 |
| 2022-02-16 | 15.51 | $14.78 | 189222 |
| 2022-02-15 | 15.59 | $14.55 | 9200 |
| 2022-02-14 | 15.70 | $14.28 | 15704 |
| 2022-02-11 | 15.85 | $14.93 | 9100 |
| 2022-02-10 | 15.95 | $14.93 | 21944 |
| 2022-02-09 | 16.06 | $15.39 | 17744 |
| 2022-02-08 | 16.13 | $15.05 | 14200 |
| 2022-02-07 | 16.24 | $15.23 | 12200 |
| 2022-02-04 | 16.35 | $16.38 | 12024 |
| 2022-02-03 | 16.34 | $16.10 | 20629 |
| 2022-02-02 | 16.37 | $16.38 | 14200 |
| 2022-02-01 | 16.37 | $16.48 | 47307 |
| 2022-01-31 | 16.35 | $16.03 | 18043 |
| 2022-01-28 | 16.39 | $15.57 | 44026 |
| 2022-01-27 | 16.47 | $15.85 | 25837 |
| 2022-01-26 | 16.54 | $16.11 | 19400 |
| 2022-01-25 | 16.59 | $16.55 | 18400 |
| 2022-01-24 | 16.59 | $16.28 | 31245 |
| 2022-01-21 | 16.62 | $16.62 | 11804 |
| 2022-01-20 | 16.62 | $16.79 | 17243 |
| 2022-01-19 | 16.60 | $16.56 | 11900 |
| 2022-01-18 | 16.61 | $15.77 | 15836 |
| 2022-01-14 | 16.70 | $16.23 | 13015 |
| 2022-01-13 | 16.75 | $16.57 | 17800 |
| 2022-01-12 | 16.76 | $17.44 | 6900 |
| 2022-01-11 | 16.69 | $17.14 | 56000 |
| 2022-01-10 | 16.65 | $16.92 | 16817 |
| 2022-01-07 | 16.62 | $17.42 | 24400 |
| 2022-01-06 | 16.53 | $17.06 | 11500 |
| 2022-01-05 | 16.48 | $16.84 | 27144 |
| 2022-01-04 | 16.44 | $16.29 | 24700 |
| 2022-01-03 | 16.45 | $17.00 | 44600 |
| 2021-12-31 | 16.40 | $17.20 | 23800 |
| 2021-12-30 | 16.31 | $16.81 | 19481 |
| 2021-12-29 | 16.26 | $16.43 | 28601 |
| 2021-12-28 | 16.24 | $16.68 | 14400 |
| 2021-12-27 | 16.20 | $16.46 | 25500 |
| 2021-12-23 | 16.17 | $16.66 | 19200 |
| 2021-12-22 | 16.12 | $16.70 | 15614 |
| 2021-12-21 | 16.06 | $16.39 | 33220 |
| 2021-12-20 | 16.02 | $16.02 | 58000 |
| 2021-12-17 | 16.02 | $16.66 | 14137 |
| 2021-12-16 | 15.95 | $16.63 | 18486 |
| 2021-12-15 | 15.88 | $16.55 | 15900 |
| 2021-12-14 | 15.81 | $17.07 | 28453 |
| 2021-12-13 | 15.68 | $17.12 | 26584 |
| 2021-12-10 | 15.53 | $17.12 | 25800 |
| 2021-12-09 | 15.36 | $17.00 | 22587 |
| 2021-12-08 | 15.19 | $16.40 | 18500 |
| 2021-12-07 | 15.06 | $16.61 | 466325 |
| 2021-12-06 | 14.90 | $16.44 | 1.5M |
| 2021-12-03 | 14.74 | $15.97 | 387630 |
| 2021-12-02 | 14.61 | $15.38 | 457185 |
| 2021-12-01 | 14.52 | $14.45 | 299374 |
| 2021-11-30 | 14.53 | $14.02 | 97174 |
| 2021-11-29 | 14.59 | $14.99 | 431534 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.36
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.24
Average
12.92
Maximum
16.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.36 | $10.72 | 44111 |
| 2026-07-16 | 10.32 | $10.73 | 74300 |
| 2026-07-15 | 10.28 | $10.66 | 333400 |
| 2026-07-14 | 10.24 | $10.36 | 172740 |
| 2026-07-13 | 10.24 | $10.11 | 88300 |
| 2026-07-10 | 10.26 | $10.26 | 49906 |
| 2026-07-09 | 10.28 | $10.05 | 106611 |
| 2026-07-08 | 10.31 | $10.24 | 62000 |
| 2026-07-07 | 10.33 | $10.17 | 92100 |
| 2026-07-06 | 10.36 | $10.57 | 113100 |
| 2026-07-02 | 10.35 | $10.32 | 68447 |
| 2026-07-01 | 10.36 | $10.27 | 125500 |
| 2026-06-30 | 10.38 | $10.19 | 164304 |
| 2026-06-29 | 10.41 | $10.33 | 112500 |
| 2026-06-26 | 10.42 | $10.10 | 141900 |
| 2026-06-25 | 10.46 | $10.10 | 173000 |
| 2026-06-24 | 10.49 | $9.99 | 98236 |
| 2026-06-23 | 10.54 | $10.09 | 133300 |
| 2026-06-22 | 10.57 | $10.19 | 91600 |
| 2026-06-18 | 10.60 | $10.36 | 83000 |
| 2026-06-17 | 10.61 | $10.54 | 457712 |
| 2026-06-16 | 10.60 | $10.78 | 71439 |
| 2026-06-15 | 10.57 | $11.07 | 98200 |
| 2026-06-12 | 10.51 | $10.94 | 71100 |
| 2026-06-11 | 10.46 | $10.92 | 194600 |
| 2026-06-10 | 10.41 | $10.74 | 75900 |
| 2026-06-09 | 10.38 | $10.69 | 213849 |
| 2026-06-08 | 10.36 | $10.48 | 89900 |
| 2026-06-05 | 10.36 | $10.50 | 46000 |
| 2026-06-04 | 10.35 | $10.49 | 105800 |
| 2026-06-03 | 10.36 | $10.53 | 58112 |
| 2026-06-02 | 10.36 | $10.48 | 100900 |
| 2026-06-01 | 10.36 | $10.33 | 95710 |
| 2026-05-29 | 10.39 | $10.06 | 99200 |
| 2026-05-28 | 10.45 | $9.83 | 97900 |
| 2026-05-27 | 10.53 | $10.02 | 106100 |
| 2026-05-26 | 10.61 | $10.15 | 151345 |
| 2026-05-22 | 10.67 | $10.12 | 63700 |
| 2026-05-21 | 10.73 | $10.36 | 229600 |
| 2026-05-20 | 10.78 | $10.44 | 78100 |
| 2026-05-19 | 10.82 | $10.38 | 88200 |
| 2026-05-18 | 10.86 | $10.53 | 100000 |
| 2026-05-15 | 10.89 | $10.73 | 71020 |
| 2026-05-14 | 10.91 | $10.68 | 96221 |
| 2026-05-13 | 10.93 | $10.79 | 93400 |
| 2026-05-12 | 10.93 | $10.79 | 254012 |
| 2026-05-11 | 10.94 | $10.97 | 137236 |
| 2026-05-08 | 10.93 | $10.93 | 72133 |
| 2026-05-07 | 10.92 | $10.97 | 90500 |
| 2026-05-06 | 10.90 | $11.07 | 104500 |
| 2026-05-05 | 10.88 | $10.90 | 37700 |
| 2026-05-04 | 10.86 | $11.10 | 56527 |
| 2026-05-01 | 10.83 | $11.33 | 97011 |
| 2026-04-30 | 10.76 | $11.28 | 69718 |
| 2026-04-29 | 10.70 | $11.17 | 73100 |
| 2026-04-28 | 10.65 | $10.99 | 91141 |
| 2026-04-27 | 10.61 | $10.48 | 160500 |
| 2026-04-24 | 10.62 | $10.56 | 163000 |
| 2026-04-23 | 10.63 | $10.38 | 121000 |
| 2026-04-22 | 10.67 | $10.73 | 49523 |
| 2026-04-21 | 10.68 | $10.73 | 54000 |
| 2026-04-20 | 10.69 | $10.76 | 65700 |
| 2026-04-17 | 10.71 | $10.78 | 48500 |
| 2026-04-16 | 10.73 | $10.75 | 62100 |
| 2026-04-15 | 10.77 | $10.66 | 52000 |
| 2026-04-14 | 10.82 | $10.68 | 66600 |
| 2026-04-13 | 10.88 | $10.57 | 92627 |
| 2026-04-10 | 10.96 | $10.61 | 54542 |
| 2026-04-09 | 11.05 | $10.61 | 70242 |
| 2026-04-08 | 11.15 | $10.70 | 235500 |
| 2026-04-07 | 11.25 | $10.33 | 151000 |
| 2026-04-06 | 11.40 | $10.38 | 111500 |
| 2026-04-02 | 11.55 | $10.41 | 82939 |
| 2026-04-01 | 11.71 | $10.53 | 58300 |
| 2026-03-31 | 11.86 | $10.67 | 156200 |
| 2026-03-30 | 12.02 | $10.42 | 127400 |
| 2026-03-27 | 12.21 | $11.00 | 129825 |
| 2026-03-26 | 12.36 | $11.47 | 65740 |
| 2026-03-25 | 12.48 | $12.04 | 85331 |
| 2026-03-24 | 12.55 | $12.09 | 65043 |
| 2026-03-23 | 12.62 | $12.03 | 48241 |
| 2026-03-20 | 12.71 | $12.15 | 90000 |
| 2026-03-19 | 12.80 | $12.45 | 35900 |
| 2026-03-18 | 12.86 | $12.49 | 42513 |
| 2026-03-17 | 12.93 | $12.78 | 39400 |
| 2026-03-16 | 12.98 | $12.74 | 54700 |
| 2026-03-13 | 13.04 | $12.71 | 45521 |
| 2026-03-12 | 13.10 | $12.68 | 96800 |
| 2026-03-11 | 13.17 | $12.79 | 49623 |
| 2026-03-10 | 13.24 | $12.85 | 51038 |
| 2026-03-09 | 13.31 | $12.69 | 64524 |
| 2026-03-06 | 13.39 | $12.57 | 52600 |
| 2026-03-05 | 13.50 | $12.49 | 62211 |
| 2026-03-04 | 13.62 | $12.74 | 80900 |
| 2026-03-03 | 13.71 | $12.87 | 40501 |
| 2026-03-02 | 13.80 | $13.32 | 26300 |
| 2026-02-27 | 13.84 | $13.53 | 23500 |
| 2026-02-26 | 13.86 | $13.49 | 78046 |
| 2026-02-25 | 13.88 | $14.00 | 22827 |
| 2026-02-24 | 13.85 | $14.02 | 41700 |
| 2026-02-23 | 13.81 | $14.08 | 22900 |
| 2026-02-20 | 13.77 | $13.94 | 30800 |
| 2026-02-19 | 13.73 | $13.98 | 28000 |
| 2026-02-18 | 13.69 | $14.06 | 25500 |
| 2026-02-17 | 13.64 | $13.98 | 24000 |
| 2026-02-13 | 13.60 | $13.77 | 35537 |
| 2026-02-12 | 13.57 | $13.75 | 46200 |
| 2026-02-11 | 13.54 | $13.94 | 17700 |
| 2026-02-10 | 13.49 | $13.86 | 18323 |
| 2026-02-09 | 13.45 | $13.75 | 31200 |
| 2026-02-06 | 13.42 | $13.90 | 44200 |
| 2026-02-05 | 13.37 | $13.88 | 70629 |
| 2026-02-04 | 13.32 | $13.64 | 54200 |
| 2026-02-03 | 13.28 | $13.39 | 50512 |
| 2026-02-02 | 13.27 | $13.12 | 55009 |
| 2026-01-30 | 13.29 | $13.07 | 39600 |
| 2026-01-29 | 13.30 | $13.27 | 40636 |
| 2026-01-28 | 13.30 | $12.97 | 27200 |
| 2026-01-27 | 13.32 | $13.24 | 43000 |
| 2026-01-26 | 13.31 | $13.10 | 39834 |
| 2026-01-23 | 13.32 | $13.22 | 32604 |
| 2026-01-22 | 13.31 | $13.51 | 45700 |
| 2026-01-21 | 13.28 | $13.70 | 32208 |
| 2026-01-20 | 13.23 | $13.55 | 57000 |
| 2026-01-16 | 13.19 | $13.35 | 70900 |
| 2026-01-15 | 13.17 | $13.47 | 39800 |
| 2026-01-14 | 13.14 | $13.41 | 32700 |
| 2026-01-13 | 13.12 | $13.48 | 54300 |
| 2026-01-12 | 13.09 | $13.46 | 70400 |
| 2026-01-09 | 13.06 | $13.33 | 15901 |
| 2026-01-08 | 13.04 | $13.20 | 32840 |
| 2026-01-07 | 13.04 | $13.06 | 23532 |
| 2026-01-06 | 13.05 | $12.97 | 19200 |
| 2026-01-05 | 13.08 | $13.02 | 26837 |
| 2026-01-02 | 13.10 | $12.99 | 34141 |
| 2025-12-31 | 13.14 | $12.38 | 30700 |
| 2025-12-30 | 13.23 | $12.68 | 53925 |
| 2025-12-29 | 13.31 | $12.56 | 40747 |
| 2025-12-26 | 13.39 | $13.05 | 42106 |
| 2025-12-24 | 13.44 | $13.00 | 10500 |
| 2025-12-23 | 13.49 | $13.28 | 49500 |
| 2025-12-22 | 13.52 | $13.26 | 44116 |
| 2025-12-19 | 13.54 | $13.48 | 41300 |
| 2025-12-18 | 13.55 | $13.56 | 23237 |
| 2025-12-17 | 13.54 | $13.53 | 27300 |
| 2025-12-16 | 13.53 | $13.46 | 19513 |
| 2025-12-15 | 13.53 | $13.65 | 25200 |
| 2025-12-12 | 13.51 | $13.42 | 20711 |
| 2025-12-11 | 13.51 | $13.36 | 30831 |
| 2025-12-10 | 13.52 | $13.41 | 101142 |
| 2025-12-09 | 13.53 | $13.28 | 58342 |
| 2025-12-08 | 13.54 | $13.56 | 213021 |
| 2025-12-05 | 13.53 | $13.81 | 17616 |
| 2025-12-04 | 13.49 | $13.92 | 14108 |
| 2025-12-03 | 13.44 | $13.90 | 10100 |
| 2025-12-02 | 13.38 | $13.64 | 18627 |
| 2025-12-01 | 13.35 | $13.67 | 80700 |
| 2025-11-28 | 13.31 | $13.63 | 16000 |
| 2025-11-26 | 13.26 | $13.53 | 17800 |
| 2025-11-25 | 13.22 | $13.46 | 74700 |
| 2025-11-24 | 13.19 | $13.40 | 31531 |
| 2025-11-21 | 13.16 | $13.19 | 26543 |
| 2025-11-20 | 13.15 | $13.00 | 90404 |
| 2025-11-19 | 13.16 | $12.99 | 35500 |
| 2025-11-18 | 13.17 | $12.95 | 24027 |
| 2025-11-17 | 13.18 | $13.18 | 28819 |
| 2025-11-14 | 13.16 | $13.40 | 21346 |
| 2025-11-13 | 13.12 | $13.56 | 15600 |
| 2025-11-12 | 13.06 | $13.66 | 29700 |
| 2025-11-11 | 12.98 | $13.28 | 35300 |
| 2025-11-10 | 12.93 | $13.49 | 57432 |
| 2025-11-07 | 12.87 | $13.18 | 288216 |
| 2025-11-06 | 12.82 | $13.03 | 300200 |
| 2025-11-05 | 12.79 | $12.94 | 38400 |
| 2025-11-04 | 12.77 | $12.93 | 30200 |
| 2025-11-03 | 12.75 | $12.78 | 33044 |
| 2025-10-31 | 12.75 | $12.94 | 31844 |
| 2025-10-30 | 12.73 | $12.61 | 25418 |
| 2025-10-29 | 12.74 | $12.91 | 31700 |
| 2025-10-28 | 12.73 | $12.85 | 31703 |
| 2025-10-27 | 12.72 | $13.05 | 42601 |
| 2025-10-24 | 12.69 | $12.96 | 17629 |
| 2025-10-23 | 12.67 | $12.84 | 47400 |
| 2025-10-22 | 12.67 | $12.72 | 47700 |
| 2025-10-21 | 12.67 | $12.50 | 51901 |
| 2025-10-20 | 12.70 | $12.49 | 21100 |
| 2025-10-17 | 12.74 | $12.57 | 44500 |
| 2025-10-16 | 12.78 | $12.35 | 31600 |
| 2025-10-15 | 12.84 | $12.56 | 20242 |
| 2025-10-14 | 12.89 | $12.64 | 40528 |
| 2025-10-13 | 12.93 | $12.57 | 43405 |
| 2025-10-10 | 12.99 | $12.23 | 24400 |
| 2025-10-09 | 13.08 | $13.01 | 33500 |
| 2025-10-08 | 13.09 | $13.03 | 38600 |
| 2025-10-07 | 13.11 | $12.77 | 96413 |
| 2025-10-06 | 13.15 | $12.94 | 34839 |
| 2025-10-03 | 13.18 | $13.15 | 24100 |
| 2025-10-02 | 13.19 | $13.05 | 11900 |
| 2025-10-01 | 13.20 | $12.95 | 64744 |
| 2025-09-30 | 13.23 | $12.94 | 42009 |
| 2025-09-29 | 13.26 | $13.09 | 20800 |
| 2025-09-26 | 13.27 | $12.78 | 31042 |
| 2025-09-25 | 13.32 | $12.78 | 25808 |
| 2025-09-24 | 13.37 | $13.38 | 22419 |
| 2025-09-23 | 13.36 | $13.25 | 21300 |
| 2025-09-22 | 13.36 | $13.53 | 10832 |
| 2025-09-19 | 13.33 | $13.74 | 16911 |
| 2025-09-18 | 13.28 | $13.72 | 81300 |
| 2025-09-17 | 13.22 | $14.10 | 22600 |
| 2025-09-16 | 13.13 | $13.24 | 20500 |
| 2025-09-15 | 13.11 | $13.09 | 23903 |
| 2025-09-12 | 13.11 | $13.03 | 30900 |
| 2025-09-11 | 13.12 | $13.25 | 17300 |
| 2025-09-10 | 13.10 | $12.96 | 38748 |
| 2025-09-09 | 13.11 | $13.30 | 10900 |
| 2025-09-08 | 13.08 | $13.20 | 57200 |
| 2025-09-05 | 13.06 | $13.16 | 16100 |
| 2025-09-04 | 13.04 | $12.89 | 20135 |
| 2025-09-03 | 13.05 | $13.02 | 18818 |
| 2025-09-02 | 13.04 | $13.28 | 18820 |
| 2025-08-29 | 13.00 | $13.61 | 24206 |
| 2025-08-28 | 12.93 | $12.70 | 27400 |
| 2025-08-27 | 12.93 | $12.89 | 62746 |
| 2025-08-26 | 12.93 | $13.35 | 126444 |
| 2025-08-25 | 12.87 | $13.15 | 11932 |
| 2025-08-22 | 12.83 | $13.18 | 38100 |
| 2025-08-21 | 12.79 | $13.00 | 27720 |
| 2025-08-20 | 12.77 | $12.77 | 14500 |
| 2025-08-19 | 12.77 | $12.88 | 13900 |
| 2025-08-18 | 12.77 | $12.99 | 134000 |
| 2025-08-15 | 12.75 | $12.89 | 190540 |
| 2025-08-14 | 12.74 | $12.83 | 81217 |
| 2025-08-13 | 12.73 | $13.14 | 35800 |
| 2025-08-12 | 12.69 | $13.00 | 133918 |
| 2025-08-11 | 12.66 | $12.53 | 70032 |
| 2025-08-08 | 12.68 | $12.66 | 28900 |
| 2025-08-07 | 12.68 | $12.56 | 35900 |
| 2025-08-06 | 12.68 | $12.66 | 58044 |
| 2025-08-05 | 12.68 | $12.43 | 30435 |
| 2025-08-04 | 12.69 | $12.31 | 107600 |
| 2025-08-01 | 12.71 | $12.26 | 24800 |
| 2025-07-31 | 12.74 | $12.43 | 67903 |
| 2025-07-30 | 12.74 | $12.86 | 35300 |
| 2025-07-29 | 12.70 | $12.98 | 132400 |
| 2025-07-28 | 12.64 | $13.03 | 64300 |
| 2025-07-25 | 12.57 | $12.99 | 36800 |
| 2025-07-24 | 12.50 | $13.14 | 45500 |
| 2025-07-23 | 12.40 | $13.24 | 59739 |
| 2025-07-22 | 12.29 | $12.95 | 17200 |
| 2025-07-21 | 12.20 | $12.79 | 22222 |
| 2025-07-18 | 12.12 | $12.63 | 38640 |
| 2025-07-17 | 12.04 | $12.67 | 121932 |
| 2025-07-16 | 11.96 | $12.43 | 22500 |
| 2025-07-15 | 11.90 | $12.45 | 26315 |
| 2025-07-14 | 11.83 | $12.22 | 64511 |
| 2025-07-11 | 11.79 | $12.16 | 57200 |
| 2025-07-10 | 11.74 | $12.00 | 20700 |
| 2025-07-09 | 11.71 | $11.81 | 22227 |
| 2025-07-08 | 11.70 | $11.89 | 33443 |
| 2025-07-07 | 11.68 | $12.07 | 45000 |
| 2025-07-03 | 11.64 | $11.95 | 17400 |
| 2025-07-02 | 11.61 | $11.76 | 27541 |
| 2025-07-01 | 11.60 | $11.47 | 43800 |
| 2025-06-30 | 11.62 | $11.47 | 30200 |
| 2025-06-27 | 11.63 | $11.35 | 37502 |
| 2025-06-26 | 11.66 | $11.70 | 38500 |
| 2025-06-25 | 11.66 | $11.74 | 30036 |
| 2025-06-24 | 11.65 | $11.83 | 22844 |
| 2025-06-23 | 11.63 | $11.48 | 39900 |
| 2025-06-20 | 11.65 | $11.36 | 42500 |
| 2025-06-18 | 11.69 | $11.63 | 34400 |
| 2025-06-17 | 11.70 | $11.67 | 33034 |
| 2025-06-16 | 11.71 | $11.59 | 116243 |
| 2025-06-13 | 11.73 | $11.53 | 29700 |
| 2025-06-12 | 11.75 | $11.91 | 31000 |
| 2025-06-11 | 11.74 | $11.92 | 21437 |
| 2025-06-10 | 11.74 | $11.64 | 10200 |
| 2025-06-09 | 11.76 | $11.81 | 50800 |
| 2025-06-06 | 11.77 | $11.81 | 46019 |
| 2025-06-05 | 11.78 | $11.64 | 86500 |
| 2025-06-04 | 11.80 | $11.60 | 79400 |
| 2025-06-03 | 11.83 | $11.52 | 55200 |
| 2025-06-02 | 11.86 | $11.46 | 70700 |
| 2025-05-30 | 11.91 | $11.55 | 36416 |
| 2025-05-29 | 11.95 | $11.83 | 55327 |
| 2025-05-28 | 11.95 | $11.62 | 34601 |
| 2025-05-27 | 11.98 | $11.66 | 57433 |
| 2025-05-23 | 12.00 | $11.90 | 39640 |
| 2025-05-22 | 12.00 | $12.01 | 30229 |
| 2025-05-21 | 11.99 | $12.08 | 28716 |
| 2025-05-20 | 11.96 | $12.15 | 23216 |
| 2025-05-19 | 11.93 | $12.08 | 43700 |
| 2025-05-16 | 11.90 | $11.86 | 22339 |
| 2025-05-15 | 11.88 | $12.13 | 35129 |
| 2025-05-14 | 11.84 | $12.34 | 27700 |
| 2025-05-13 | 11.77 | $12.51 | 26020 |
| 2025-05-12 | 11.67 | $12.31 | 132548 |
| 2025-05-09 | 11.59 | $11.72 | 51000 |
| 2025-05-08 | 11.56 | $11.68 | 137241 |
| 2025-05-07 | 11.53 | $11.55 | 60641 |
| 2025-05-06 | 11.51 | $11.82 | 22600 |
| 2025-05-05 | 11.45 | $11.89 | 54200 |
| 2025-05-02 | 11.38 | $11.93 | 27000 |
| 2025-05-01 | 11.30 | $11.50 | 39100 |
| 2025-04-30 | 11.28 | $11.51 | 47418 |
| 2025-04-29 | 11.25 | $11.53 | 490026 |
| 2025-04-28 | 11.24 | $11.57 | 299045 |
| 2025-04-25 | 11.22 | $11.48 | 291324 |
| 2025-04-24 | 11.22 | $11.60 | 365038 |
| 2025-04-23 | 11.22 | $11.61 | 63500 |
| 2025-04-22 | 11.23 | $11.44 | 515900 |
| 2025-04-21 | 11.26 | $10.83 | 486800 |
| 2025-04-17 | 11.37 | $11.03 | 529206 |
| 2025-04-16 | 11.47 | $11.00 | 81407 |
| 2025-04-15 | 11.58 | $11.37 | 83900 |
| 2025-04-14 | 11.67 | $11.37 | 139712 |
| 2025-04-11 | 11.78 | $10.92 | 79000 |
| 2025-04-10 | 11.93 | $10.64 | 310022 |
| 2025-04-09 | 12.13 | $10.76 | 195729 |
| 2025-04-08 | 12.33 | $9.84 | 305215 |
| 2025-04-07 | 12.63 | $9.99 | 232300 |
| 2025-04-04 | 12.93 | $11.17 | 88800 |
| 2025-04-03 | 13.13 | $11.77 | 106600 |
| 2025-04-02 | 13.27 | $12.77 | 80833 |
| 2025-04-01 | 13.33 | $12.70 | 63931 |
| 2025-03-31 | 13.39 | $12.81 | 101412 |
| 2025-03-28 | 13.43 | $12.55 | 54300 |
| 2025-03-27 | 13.50 | $13.79 | 66216 |
| 2025-03-26 | 13.46 | $13.51 | 41200 |
| 2025-03-25 | 13.43 | $13.72 | 34305 |
| 2025-03-24 | 13.38 | $13.73 | 33725 |
| 2025-03-21 | 13.33 | $13.22 | 71511 |
| 2025-03-20 | 13.32 | $13.52 | 38200 |
| 2025-03-19 | 13.28 | $13.87 | 117802 |
| 2025-03-18 | 13.21 | $14.01 | 53386 |
| 2025-03-17 | 13.11 | $13.86 | 71215 |
| 2025-03-14 | 13.03 | $13.66 | 44300 |
| 2025-03-13 | 12.97 | $12.92 | 55200 |
| 2025-03-12 | 12.97 | $13.00 | 193600 |
| 2025-03-11 | 12.97 | $13.35 | 36622 |
| 2025-03-10 | 12.93 | $13.05 | 76000 |
| 2025-03-07 | 12.92 | $13.11 | 35939 |
| 2025-03-06 | 12.91 | $13.14 | 57900 |
| 2025-03-05 | 12.89 | $13.08 | 50228 |
| 2025-03-04 | 12.87 | $12.49 | 55105 |
| 2025-03-03 | 12.92 | $12.19 | 91300 |
| 2025-02-28 | 13.00 | $12.90 | 95400 |
| 2025-02-27 | 13.01 | $13.27 | 190436 |
| 2025-02-26 | 12.99 | $12.94 | 48702 |
| 2025-02-25 | 13.00 | $12.65 | 81604 |
| 2025-02-24 | 13.04 | $13.03 | 44700 |
| 2025-02-21 | 13.05 | $12.76 | 93929 |
| 2025-02-20 | 13.08 | $13.15 | 86800 |
| 2025-02-19 | 13.07 | $12.99 | 144639 |
| 2025-02-18 | 13.08 | $13.24 | 134200 |
| 2025-02-14 | 13.07 | $13.26 | 67500 |
| 2025-02-13 | 13.05 | $12.94 | 142500 |
| 2025-02-12 | 13.06 | $12.99 | 82403 |
| 2025-02-11 | 13.07 | $12.94 | 46649 |
| 2025-02-10 | 13.08 | $13.19 | 79640 |
| 2025-02-07 | 13.06 | $12.96 | 61205 |
| 2025-02-06 | 13.07 | $12.74 | 97117 |
| 2025-02-05 | 13.11 | $12.78 | 20914 |
| 2025-02-04 | 13.15 | $13.29 | 83600 |
| 2025-02-03 | 13.13 | $13.03 | 72748 |
| 2025-01-31 | 13.15 | $13.18 | 66022 |
| 2025-01-30 | 13.15 | $13.54 | 119731 |
| 2025-01-29 | 13.12 | $13.22 | 90500 |
| 2025-01-28 | 13.13 | $13.23 | 144900 |
| 2025-01-27 | 13.14 | $13.30 | 257319 |
| 2025-01-24 | 13.15 | $13.07 | 69900 |
| 2025-01-23 | 13.18 | $12.88 | 123536 |
| 2025-01-22 | 13.23 | $12.97 | 111600 |
| 2025-01-21 | 13.28 | $13.14 | 263200 |
| 2025-01-17 | 13.32 | $13.13 | 172309 |
| 2025-01-16 | 13.36 | $12.83 | 347806 |
| 2025-01-15 | 13.44 | $12.67 | 111400 |
| 2025-01-14 | 13.54 | $12.87 | 58216 |
| 2025-01-13 | 13.62 | $12.58 | 200035 |
| 2025-01-10 | 13.74 | $13.38 | 146227 |
| 2025-01-08 | 13.79 | $13.89 | 45800 |
| 2025-01-07 | 13.79 | $13.43 | 69734 |
| 2025-01-06 | 13.85 | $13.28 | 131126 |
| 2025-01-03 | 13.92 | $13.49 | 80100 |
| 2025-01-02 | 13.96 | $13.72 | 107700 |
| 2024-12-31 | 13.99 | $14.00 | 48107 |
| 2024-12-30 | 13.99 | $13.71 | 94000 |
| 2024-12-27 | 14.01 | $13.95 | 100200 |
| 2024-12-26 | 14.01 | $14.26 | 81708 |
| 2024-12-24 | 13.98 | $14.28 | 45344 |
| 2024-12-23 | 13.94 | $13.89 | 105500 |
| 2024-12-20 | 13.93 | $13.74 | 90400 |
| 2024-12-19 | 13.94 | $13.79 | 158100 |
| 2024-12-18 | 13.95 | $13.77 | 74300 |
| 2024-12-17 | 13.96 | $13.87 | 58100 |
| 2024-12-16 | 13.96 | $13.83 | 238000 |
| 2024-12-13 | 13.96 | $13.89 | 78600 |
| 2024-12-12 | 13.96 | $14.28 | 310414 |
| 2024-12-11 | 13.92 | $14.31 | 194116 |
| 2024-12-10 | 13.88 | $14.55 | 127144 |
| 2024-12-09 | 13.81 | $15.07 | 169832 |
| 2024-12-06 | 13.69 | $14.00 | 55800 |
| 2024-12-05 | 13.68 | $13.60 | 115023 |
| 2024-12-04 | 13.70 | $13.51 | 136426 |
| 2024-12-03 | 13.74 | $13.54 | 44200 |
| 2024-12-02 | 13.79 | $13.69 | 178233 |
| 2024-11-29 | 13.82 | $13.30 | 52800 |
| 2024-11-27 | 13.89 | $13.86 | 32000 |
| 2024-11-26 | 13.92 | $13.30 | 74000 |
| 2024-11-25 | 14.01 | $13.38 | 137948 |
| 2024-11-22 | 14.10 | $13.62 | 56000 |
| 2024-11-21 | 14.18 | $13.74 | 41212 |
| 2024-11-20 | 14.25 | $13.82 | 76200 |
| 2024-11-19 | 14.32 | $13.84 | 49900 |
| 2024-11-18 | 14.41 | $13.98 | 99718 |
| 2024-11-15 | 14.48 | $14.34 | 57735 |
| 2024-11-14 | 14.54 | $14.21 | 50800 |
| 2024-11-13 | 14.61 | $14.10 | 28300 |
| 2024-11-12 | 14.70 | $13.90 | 71448 |
| 2024-11-11 | 14.82 | $14.08 | 81200 |
| 2024-11-08 | 14.93 | $14.16 | 65842 |
| 2024-11-07 | 15.05 | $14.70 | 69601 |
| 2024-11-06 | 15.12 | $14.26 | 30303 |
| 2024-11-05 | 15.25 | $14.82 | 47600 |
| 2024-11-04 | 15.33 | $14.74 | 82446 |
| 2024-11-01 | 15.43 | $14.54 | 45123 |
| 2024-10-31 | 15.57 | $14.47 | 175800 |
| 2024-10-30 | 15.73 | $14.77 | 43200 |
| 2024-10-29 | 15.88 | $15.30 | 51700 |
| 2024-10-28 | 15.97 | $15.24 | 40848 |
| 2024-10-25 | 16.07 | $15.41 | 39000 |
| 2024-10-24 | 16.16 | $15.50 | 20700 |
| 2024-10-23 | 16.24 | $15.45 | 28200 |
| 2024-10-22 | 16.32 | $16.19 | 40200 |
| 2024-10-21 | 16.32 | $15.84 | 40000 |
| 2024-10-18 | 16.34 | $16.16 | 741944 |
| 2024-10-17 | 16.32 | $15.47 | 298600 |
| 2024-10-16 | 16.36 | $15.93 | 808100 |
| 2024-10-15 | 16.32 | $15.96 | 806304 |
| 2024-10-14 | 16.27 | $16.46 | 254600 |
| 2024-10-11 | 16.15 | $16.48 | 78800 |
| 2024-10-10 | 16.01 | $16.42 | 433924 |
| 2024-10-09 | 15.85 | $16.31 | 550100 |
| 2024-10-08 | 15.68 | $16.86 | 644100 |
| 2024-10-07 | 15.44 | $18.57 | 345601 |
| 2024-10-04 | 15.00 | $17.62 | 22533 |
| 2024-10-03 | 14.62 | $16.93 | 38800 |
| 2024-10-02 | 14.29 | $17.17 | 37547 |
| 2024-10-01 | 13.92 | $16.06 | 24829 |
| 2024-09-30 | 13.63 | $15.61 | 42221 |
| 2024-09-27 | 13.37 | $15.61 | 32300 |
| 2024-09-26 | 13.09 | $15.51 | 62227 |
| 2024-09-25 | 12.80 | $14.40 | 17833 |
| 2024-09-24 | 12.60 | $14.66 | 53118 |
| 2024-09-23 | 12.37 | $13.52 | 44742 |
| 2024-09-20 | 12.24 | $13.12 | 27216 |
| 2024-09-19 | 12.14 | $12.96 | 29204 |
| 2024-09-18 | 12.06 | $11.93 | 61300 |
| 2024-09-17 | 12.07 | $11.97 | 21400 |
| 2024-09-16 | 12.07 | $12.19 | 87617 |
| 2024-09-13 | 12.06 | $12.30 | 45325 |
| 2024-09-12 | 12.03 | $11.86 | 51600 |
| 2024-09-11 | 12.04 | $12.17 | 48706 |
| 2024-09-10 | 12.03 | $11.59 | 60900 |
| 2024-09-09 | 12.07 | $11.86 | 43700 |
| 2024-09-06 | 12.09 | $12.40 | 55700 |
| 2024-09-05 | 12.06 | $12.44 | 47300 |
| 2024-09-04 | 12.02 | $12.31 | 20200 |
| 2024-09-03 | 12.00 | $12.30 | 32300 |
| 2024-08-30 | 11.97 | $12.21 | 162200 |
| 2024-08-29 | 11.96 | $11.65 | 103100 |
| 2024-08-28 | 12.01 | $11.55 | 87100 |
| 2024-08-27 | 12.07 | $11.84 | 33700 |
| 2024-08-26 | 12.11 | $12.22 | 47727 |
| 2024-08-23 | 12.12 | $12.29 | 36732 |
| 2024-08-22 | 12.12 | $12.05 | 131500 |
| 2024-08-21 | 12.15 | $11.78 | 402400 |
| 2024-08-20 | 12.21 | $11.57 | 447314 |
| 2024-08-19 | 12.29 | $11.85 | 2.4M |
| 2024-08-16 | 12.34 | $12.13 | 40800 |
| 2024-08-15 | 12.37 | $12.08 | 26422 |
| 2024-08-14 | 12.40 | $11.92 | 542900 |
| 2024-08-13 | 12.45 | $12.23 | 511700 |
| 2024-08-12 | 12.46 | $12.41 | 239100 |
| 2024-08-09 | 12.46 | $12.18 | 1.4M |
| 2024-08-08 | 12.49 | $12.30 | 3.1M |
| 2024-08-07 | 12.50 | $12.27 | 2.4M |
| 2024-08-06 | 12.52 | $12.10 | 1.9M |
| 2024-08-05 | 12.56 | $12.53 | 1.8M |
| 2024-08-02 | 12.55 | $12.70 | 1.9M |
| 2024-08-01 | 12.53 | $12.61 | 6.7M |
| 2024-07-31 | 12.51 | $13.07 | 134035 |
| 2024-07-30 | 12.46 | $12.61 | 311800 |
| 2024-07-29 | 12.45 | $12.97 | 316839 |
| 2024-07-26 | 12.40 | $13.42 | 695700 |
| 2024-07-25 | 12.31 | $12.67 | 528500 |
| 2024-07-24 | 12.31 | $11.86 | 449900 |
| 2024-07-23 | 12.39 | $11.87 | 335726 |
| 2024-07-22 | 12.48 | $12.35 | 309718 |
| 2024-07-19 | 12.53 | $12.02 | 377900 |
| 2024-07-18 | 12.63 | $12.31 | 492300 |
| 2024-07-17 | 12.70 | $12.04 | 461103 |
| 2024-07-16 | 12.82 | $12.06 | 34100 |
| 2024-07-15 | 12.95 | $12.18 | 99400 |
| 2024-07-12 | 13.07 | $12.85 | 89700 |
| 2024-07-11 | 13.15 | $12.63 | 71847 |
| 2024-07-10 | 13.25 | $12.30 | 72035 |
| 2024-07-09 | 13.40 | $12.39 | 55505 |
| 2024-07-08 | 13.55 | $12.42 | 27600 |
| 2024-07-05 | 13.72 | $12.54 | 40927 |
| 2024-07-03 | 13.88 | $12.77 | 25941 |
| 2024-07-02 | 14.03 | $12.98 | 84300 |
| 2024-07-01 | 14.18 | $13.31 | 67300 |
| 2024-06-28 | 14.29 | $13.29 | 40700 |
| 2024-06-27 | 14.42 | $13.26 | 43200 |
| 2024-06-26 | 14.55 | $14.10 | 31300 |
| 2024-06-25 | 14.61 | $14.40 | 41200 |
| 2024-06-24 | 14.65 | $14.22 | 66905 |
| 2024-06-21 | 14.70 | $14.11 | 49000 |
| 2024-06-20 | 14.76 | $14.32 | 43426 |
| 2024-06-18 | 14.81 | $14.61 | 52838 |
| 2024-06-17 | 14.84 | $14.52 | 41200 |
| 2024-06-14 | 14.88 | $14.64 | 43411 |
| 2024-06-13 | 14.91 | $14.43 | 29500 |
| 2024-06-12 | 14.97 | $14.87 | 70840 |
| 2024-06-11 | 15.00 | $14.93 | 51545 |
| 2024-06-10 | 15.03 | $15.18 | 35424 |
| 2024-06-07 | 15.03 | $15.07 | 27000 |
| 2024-06-06 | 15.05 | $15.29 | 23218 |
| 2024-06-05 | 15.05 | $15.11 | 90500 |
| 2024-06-04 | 15.07 | $14.97 | 56600 |
| 2024-06-03 | 15.10 | $14.65 | 51400 |
| 2024-05-31 | 15.17 | $14.52 | 35921 |
| 2024-05-30 | 15.25 | $14.99 | 41300 |
| 2024-05-29 | 15.29 | $14.80 | 76132 |
| 2024-05-28 | 15.34 | $15.12 | 37910 |
| 2024-05-24 | 15.36 | $14.64 | 36805 |
| 2024-05-23 | 15.42 | $14.61 | 18800 |
| 2024-05-22 | 15.48 | $14.80 | 29300 |
| 2024-05-21 | 15.51 | $14.93 | 33801 |
| 2024-05-20 | 15.53 | $15.21 | 21100 |
| 2024-05-17 | 15.51 | $16.00 | 36800 |
| 2024-05-16 | 15.40 | $16.00 | 76500 |
| 2024-05-15 | 15.27 | $16.02 | 47608 |
| 2024-05-14 | 15.13 | $15.93 | 75500 |
| 2024-05-13 | 14.99 | $16.22 | 26127 |
| 2024-05-10 | 14.80 | $15.79 | 61831 |
| 2024-05-09 | 14.64 | $15.62 | 41229 |
| 2024-05-08 | 14.48 | $15.61 | 25112 |
| 2024-05-07 | 14.31 | $15.38 | 27000 |
| 2024-05-06 | 14.14 | $15.61 | 119510 |
| 2024-05-03 | 13.95 | $15.27 | 51300 |
| 2024-05-02 | 13.77 | $15.32 | 140417 |
| 2024-05-01 | 13.58 | $14.85 | 119300 |
| 2024-04-30 | 13.42 | $14.68 | 96216 |
| 2024-04-29 | 13.27 | $13.93 | 38100 |
| 2024-04-26 | 13.19 | $13.82 | 26000 |
| 2024-04-25 | 13.11 | $13.41 | 86100 |
| 2024-04-24 | 13.06 | $13.33 | 145408 |
| 2024-04-23 | 13.00 | $13.46 | 145026 |
| 2024-04-22 | 12.93 | $13.31 | 38103 |
| 2024-04-19 | 12.86 | $13.30 | 79901 |
| 2024-04-18 | 12.78 | $13.49 | 50800 |
| 2024-04-17 | 12.68 | $12.90 | 39900 |
| 2024-04-16 | 12.63 | $12.88 | 46322 |
| 2024-04-15 | 12.58 | $12.82 | 104300 |
| 2024-04-12 | 12.53 | $12.61 | 26432 |
| 2024-04-11 | 12.50 | $12.99 | 45500 |
| 2024-04-10 | 12.43 | $12.59 | 58048 |
| 2024-04-09 | 12.40 | $13.07 | 41019 |
| 2024-04-08 | 12.32 | $12.97 | 43100 |
| 2024-04-05 | 12.25 | $13.02 | 156000 |
| 2024-04-04 | 12.17 | $12.69 | 30300 |
| 2024-04-03 | 12.12 | $12.78 | 33900 |
| 2024-04-02 | 12.05 | $12.72 | 44500 |
| 2024-04-01 | 12.00 | $12.47 | 51417 |
| 2024-03-28 | 11.96 | $12.41 | 123800 |
| 2024-03-27 | 11.93 | $11.46 | 52900 |
| 2024-03-26 | 12.00 | $11.52 | 171906 |
| 2024-03-25 | 12.06 | $11.55 | 327300 |
| 2024-03-22 | 12.12 | $11.41 | 1.0M |
| 2024-03-21 | 12.20 | $11.76 | 430737 |
| 2024-03-20 | 12.25 | $12.02 | 371600 |
| 2024-03-19 | 12.28 | $11.94 | 405605 |
| 2024-03-18 | 12.32 | $11.94 | 127313 |
| 2024-03-15 | 12.35 | $12.08 | 699000 |
| 2024-03-14 | 12.38 | $12.36 | 1.0M |
| 2024-03-13 | 12.37 | $12.44 | 664000 |
| 2024-03-12 | 12.36 | $12.63 | 691600 |
| 2024-03-11 | 12.33 | $12.51 | 236019 |
| 2024-03-08 | 12.30 | $12.38 | 309500 |
| 2024-03-07 | 12.29 | $12.37 | 263500 |
| 2024-03-06 | 12.27 | $12.32 | 90400 |
| 2024-03-05 | 12.26 | $12.33 | 96015 |
| 2024-03-04 | 12.24 | $12.51 | 32800 |
| 2024-03-01 | 12.20 | $12.38 | 34044 |
| 2024-02-29 | 12.17 | $12.08 | 51200 |
| 2024-02-28 | 12.16 | $12.02 | 28700 |
| 2024-02-27 | 12.16 | $12.38 | 58100 |
| 2024-02-26 | 12.11 | $12.42 | 35019 |
| 2024-02-23 | 12.06 | $12.29 | 42200 |
| 2024-02-22 | 12.02 | $12.41 | 71000 |
| 2024-02-21 | 11.95 | $12.30 | 35800 |
| 2024-02-20 | 11.90 | $12.13 | 27500 |
| 2024-02-16 | 11.85 | $12.31 | 38200 |
| 2024-02-15 | 11.78 | $12.12 | 40503 |
| 2024-02-14 | 11.73 | $12.13 | 77245 |
| 2024-02-13 | 11.67 | $11.89 | 57800 |
| 2024-02-12 | 11.62 | $12.16 | 50438 |
| 2024-02-09 | 11.55 | $11.97 | 131100 |
| 2024-02-08 | 11.49 | $11.75 | 90042 |
| 2024-02-07 | 11.45 | $12.06 | 440800 |
| 2024-02-06 | 11.37 | $12.38 | 194700 |
| 2024-02-05 | 11.26 | $11.42 | 109333 |
| 2024-02-02 | 11.24 | $11.25 | 112506 |
| 2024-02-01 | 11.23 | $11.35 | 69921 |
| 2024-01-31 | 11.21 | $11.25 | 55500 |
| 2024-01-30 | 11.20 | $11.22 | 238810 |
| 2024-01-29 | 11.19 | $11.56 | 211300 |
| 2024-01-26 | 11.15 | $11.49 | 106622 |
| 2024-01-25 | 11.12 | $11.31 | 68701 |
| 2024-01-24 | 11.10 | $11.43 | 72700 |
| 2024-01-23 | 11.06 | $11.07 | 323613 |
| 2024-01-22 | 11.06 | $10.95 | 511100 |
| 2024-01-19 | 11.07 | $11.06 | 517944 |
| 2024-01-18 | 11.06 | $10.88 | 464001 |
| 2024-01-17 | 11.07 | $11.03 | 312300 |
| 2024-01-16 | 11.07 | $11.03 | 559600 |
| 2024-01-12 | 11.06 | $11.22 | 194701 |
| 2024-01-11 | 11.03 | $11.20 | 2.2M |
| 2024-01-10 | 11.00 | $11.13 | 145631 |
| 2024-01-09 | 10.98 | $11.01 | 115239 |
| 2024-01-08 | 10.96 | $11.12 | 553119 |
| 2024-01-05 | 10.94 | $11.27 | 267300 |
| 2024-01-04 | 10.90 | $10.88 | 254500 |
| 2024-01-03 | 10.89 | $10.99 | 441712 |
| 2024-01-02 | 10.88 | $11.01 | 498906 |
| 2023-12-29 | 10.87 | $11.28 | 248121 |
| 2023-12-28 | 10.83 | $11.25 | 912516 |
| 2023-12-27 | 10.79 | $11.05 | 568300 |
| 2023-12-26 | 10.78 | $10.94 | 199338 |
| 2023-12-22 | 10.78 | $10.93 | 1.6M |
| 2023-12-21 | 10.78 | $10.82 | 1.5M |
| 2023-12-20 | 10.80 | $10.44 | 202700 |
| 2023-12-19 | 10.86 | $10.70 | 833700 |
| 2023-12-18 | 10.90 | $10.57 | 678544 |
| 2023-12-15 | 10.96 | $10.60 | 222209 |
| 2023-12-14 | 11.03 | $10.58 | 323400 |
| 2023-12-13 | 11.09 | $10.58 | 202631 |
| 2023-12-12 | 11.17 | $10.76 | 166418 |
| 2023-12-11 | 11.23 | $10.81 | 2.5M |
| 2023-12-08 | 11.29 | $10.77 | 184201 |
| 2023-12-07 | 11.35 | $10.88 | 248147 |
| 2023-12-06 | 11.40 | $10.96 | 237100 |
| 2023-12-05 | 11.45 | $10.99 | 312831 |
| 2023-12-04 | 11.50 | $10.98 | 302533 |
| 2023-12-01 | 11.56 | $11.11 | 268000 |
| 2023-11-30 | 11.61 | $11.52 | 273308 |
| 2023-11-29 | 11.61 | $11.49 | 174529 |
| 2023-11-28 | 11.62 | $11.67 | 134606 |
| 2023-11-27 | 11.62 | $11.55 | 178244 |
| 2023-11-24 | 11.62 | $11.83 | 109645 |
| 2023-11-22 | 11.60 | $11.74 | 119639 |
| 2023-11-21 | 11.58 | $11.64 | 200212 |
| 2023-11-20 | 11.58 | $11.91 | 247200 |
| 2023-11-17 | 11.55 | $11.58 | 128400 |
| 2023-11-16 | 11.54 | $11.55 | 159500 |
| 2023-11-15 | 11.54 | $11.75 | 243500 |
| 2023-11-14 | 11.52 | $11.61 | 185900 |
| 2023-11-13 | 11.52 | $11.38 | 254537 |
| 2023-11-10 | 11.54 | $11.40 | 241000 |
| 2023-11-09 | 11.56 | $11.24 | 296720 |
| 2023-11-08 | 11.60 | $11.34 | 152400 |
| 2023-11-07 | 11.63 | $11.40 | 98600 |
| 2023-11-06 | 11.66 | $11.66 | 258540 |
| 2023-11-03 | 11.66 | $11.91 | 130300 |
| 2023-11-02 | 11.65 | $11.75 | 93421 |
| 2023-11-01 | 11.65 | $11.62 | 109921 |
| 2023-10-31 | 11.66 | $11.42 | 177700 |
| 2023-10-30 | 11.69 | $11.73 | 185419 |
| 2023-10-27 | 11.70 | $11.55 | 60900 |
| 2023-10-26 | 11.73 | $11.64 | 142600 |
| 2023-10-25 | 11.75 | $11.42 | 132115 |
| 2023-10-24 | 11.80 | $11.67 | 90204 |
| 2023-10-23 | 11.83 | $11.56 | 75700 |
| 2023-10-20 | 11.87 | $11.48 | 71200 |
| 2023-10-19 | 11.92 | $11.57 | 336521 |
| 2023-10-18 | 11.97 | $11.70 | 59146 |
| 2023-10-17 | 12.00 | $11.80 | 81700 |
| 2023-10-16 | 12.04 | $11.91 | 422700 |
| 2023-10-13 | 12.06 | $11.72 | 205530 |
| 2023-10-12 | 12.10 | $12.02 | 47226 |
| 2023-10-11 | 12.12 | $11.97 | 106402 |
| 2023-10-10 | 12.14 | $12.13 | 148900 |
| 2023-10-09 | 12.15 | $11.87 | 47900 |
| 2023-10-06 | 12.19 | $12.03 | 73500 |
| 2023-10-05 | 12.21 | $11.88 | 88107 |
| 2023-10-04 | 12.25 | $11.89 | 46600 |
| 2023-10-03 | 12.29 | $12.04 | 158700 |
| 2023-10-02 | 12.33 | $12.44 | 74700 |
| 2023-09-29 | 12.32 | $12.47 | 31349 |
| 2023-09-28 | 12.31 | $12.03 | 51746 |
| 2023-09-27 | 12.34 | $12.10 | 53200 |
| 2023-09-26 | 12.37 | $12.16 | 65948 |
| 2023-09-25 | 12.39 | $12.40 | 30900 |
| 2023-09-22 | 12.39 | $12.57 | 183147 |
| 2023-09-21 | 12.36 | $12.27 | 148500 |
| 2023-09-20 | 12.36 | $12.36 | 48000 |
| 2023-09-19 | 12.35 | $12.44 | 103816 |
| 2023-09-18 | 12.32 | $12.26 | 32312 |
| 2023-09-15 | 12.31 | $12.22 | 408632 |
| 2023-09-14 | 12.30 | $12.43 | 21142 |
| 2023-09-13 | 12.27 | $12.33 | 76300 |
| 2023-09-12 | 12.24 | $12.41 | 68500 |
| 2023-09-11 | 12.20 | $12.41 | 35000 |
| 2023-09-08 | 12.16 | $12.33 | 66400 |
| 2023-09-07 | 12.13 | $12.37 | 82100 |
| 2023-09-06 | 12.10 | $12.68 | 19501 |
| 2023-09-05 | 12.03 | $12.66 | 20500 |
| 2023-09-01 | 11.97 | $12.63 | 58737 |
| 2023-08-31 | 11.91 | $12.39 | 70449 |
| 2023-08-30 | 11.87 | $12.28 | 56645 |
| 2023-08-29 | 11.85 | $12.16 | 69100 |
| 2023-08-28 | 11.84 | $12.10 | 77544 |
| 2023-08-25 | 11.85 | $11.73 | 28900 |
| 2023-08-24 | 11.89 | $11.61 | 90600 |
| 2023-08-23 | 11.95 | $11.64 | 55000 |
| 2023-08-22 | 12.01 | $11.32 | 219500 |
| 2023-08-21 | 12.11 | $11.44 | 171605 |
| 2023-08-18 | 12.19 | $11.52 | 68415 |
| 2023-08-17 | 12.27 | $11.75 | 73920 |
| 2023-08-16 | 12.33 | $11.57 | 27100 |
| 2023-08-15 | 12.42 | $11.79 | 44000 |
| 2023-08-14 | 12.48 | $11.90 | 95000 |
| 2023-08-11 | 12.53 | $11.97 | 43507 |
| 2023-08-10 | 12.58 | $12.52 | 34934 |
| 2023-08-09 | 12.58 | $12.44 | 54200 |
| 2023-08-08 | 12.58 | $12.42 | 127743 |
| 2023-08-07 | 12.59 | $12.68 | 48520 |
| 2023-08-04 | 12.57 | $12.89 | 26300 |
| 2023-08-03 | 12.52 | $12.86 | 135800 |
| 2023-08-02 | 12.47 | $12.71 | 72705 |
| 2023-08-01 | 12.44 | $12.80 | 29443 |
| 2023-07-31 | 12.39 | $13.15 | 260000 |
| 2023-07-28 | 12.31 | $13.00 | 700900 |
| 2023-07-27 | 12.23 | $12.19 | 508900 |
| 2023-07-26 | 12.24 | $12.41 | 30400 |
| 2023-07-25 | 12.22 | $12.25 | 111421 |
| 2023-07-24 | 12.22 | $12.00 | 67026 |
| 2023-07-21 | 12.24 | $11.96 | 1.3M |
| 2023-07-20 | 12.27 | $12.45 | 524021 |
| 2023-07-19 | 12.26 | $12.26 | 487234 |
| 2023-07-18 | 12.26 | $12.04 | 27418 |
| 2023-07-17 | 12.28 | $12.30 | 115236 |
| 2023-07-14 | 12.29 | $12.31 | 1.0M |
| 2023-07-13 | 12.29 | $12.55 | 16000 |
| 2023-07-12 | 12.26 | $12.47 | 77539 |
| 2023-07-11 | 12.25 | $12.39 | 70404 |
| 2023-07-10 | 12.23 | $12.33 | 596422 |
| 2023-07-07 | 12.23 | $12.01 | 341100 |
| 2023-07-06 | 12.25 | $11.71 | 381500 |
| 2023-07-05 | 12.30 | $11.88 | 23400 |
| 2023-07-03 | 12.34 | $12.16 | 26818 |
| 2023-06-30 | 12.35 | $12.60 | 35800 |
| 2023-06-29 | 12.31 | $12.33 | 52631 |
| 2023-06-28 | 12.30 | $12.46 | 17347 |
| 2023-06-27 | 12.26 | $12.43 | 47000 |
| 2023-06-26 | 12.23 | $12.25 | 30636 |
| 2023-06-23 | 12.21 | $12.02 | 45408 |
| 2023-06-22 | 12.21 | $12.50 | 55428 |
| 2023-06-21 | 12.17 | $12.51 | 18500 |
| 2023-06-20 | 12.12 | $12.24 | 24400 |
| 2023-06-16 | 12.09 | $12.81 | 109700 |
| 2023-06-15 | 12.01 | $12.53 | 41400 |
| 2023-06-14 | 11.94 | $12.18 | 53010 |
| 2023-06-13 | 11.91 | $12.13 | 629926 |
| 2023-06-12 | 11.89 | $12.22 | 47300 |
| 2023-06-09 | 11.85 | $11.90 | 36400 |
| 2023-06-08 | 11.85 | $12.09 | 25700 |
| 2023-06-07 | 11.83 | $12.05 | 24320 |
| 2023-06-06 | 11.81 | $12.08 | 29924 |
| 2023-06-05 | 11.79 | $12.02 | 39534 |
| 2023-06-02 | 11.78 | $11.97 | 23000 |
| 2023-06-01 | 11.78 | $11.53 | 173900 |
| 2023-05-31 | 11.83 | $11.37 | 49200 |
| 2023-05-30 | 11.90 | $11.49 | 114100 |
| 2023-05-26 | 11.97 | $11.67 | 43600 |
| 2023-05-25 | 12.02 | $11.55 | 48649 |
| 2023-05-24 | 12.09 | $11.85 | 15000 |
| 2023-05-23 | 12.13 | $12.01 | 44200 |
| 2023-05-22 | 12.16 | $12.17 | 50400 |
| 2023-05-19 | 12.17 | $11.83 | 31014 |
| 2023-05-18 | 12.21 | $11.70 | 49935 |
| 2023-05-17 | 12.28 | $11.72 | 29301 |
| 2023-05-16 | 12.34 | $12.01 | 48200 |
| 2023-05-15 | 12.38 | $12.05 | 157000 |
| 2023-05-12 | 12.42 | $11.92 | 25700 |
| 2023-05-11 | 12.48 | $12.20 | 20100 |
| 2023-05-10 | 12.50 | $12.26 | 35918 |
| 2023-05-09 | 12.53 | $12.18 | 30535 |
| 2023-05-08 | 12.56 | $12.34 | 19100 |
| 2023-05-05 | 12.57 | $12.37 | 39100 |
| 2023-05-04 | 12.58 | $12.89 | 17900 |
| 2023-05-03 | 12.54 | $13.10 | 14100 |
| 2023-05-02 | 12.47 | $12.68 | 22511 |
| 2023-05-01 | 12.44 | $13.03 | 28108 |
| 2023-04-28 | 12.38 | $12.91 | 19200 |
| 2023-04-27 | 12.32 | $12.29 | 61600 |
| 2023-04-26 | 12.33 | $12.04 | 63513 |
| 2023-04-25 | 12.37 | $12.00 | 19936 |
| 2023-04-24 | 12.42 | $12.19 | 191646 |
| 2023-04-21 | 12.45 | $12.55 | 20941 |
| 2023-04-20 | 12.45 | $12.66 | 33802 |
| 2023-04-19 | 12.43 | $12.35 | 76112 |
| 2023-04-18 | 12.46 | $12.63 | 23800 |
| 2023-04-17 | 12.45 | $12.67 | 398200 |
| 2023-04-14 | 12.45 | $12.30 | 73827 |
| 2023-04-13 | 12.48 | $12.54 | 96046 |
| 2023-04-12 | 12.49 | $12.20 | 84300 |
| 2023-04-11 | 12.54 | $12.34 | 35100 |
| 2023-04-10 | 12.58 | $12.17 | 25105 |
| 2023-04-06 | 12.64 | $12.29 | 30521 |
| 2023-04-05 | 12.69 | $11.90 | 43804 |
| 2023-04-04 | 12.79 | $12.00 | 46923 |
| 2023-04-03 | 12.88 | $12.30 | 31411 |
| 2023-03-31 | 12.96 | $12.43 | 44205 |
| 2023-03-30 | 13.03 | $13.20 | 46643 |
| 2023-03-29 | 13.03 | $12.99 | 20010 |
| 2023-03-28 | 13.07 | $12.95 | 39708 |
| 2023-03-27 | 13.11 | $12.79 | 26139 |
| 2023-03-24 | 13.17 | $12.89 | 21732 |
| 2023-03-23 | 13.24 | $13.01 | 24800 |
| 2023-03-22 | 13.30 | $12.95 | 24825 |
| 2023-03-21 | 13.37 | $13.19 | 18900 |
| 2023-03-20 | 13.43 | $12.76 | 91046 |
| 2023-03-17 | 13.54 | $12.92 | 18008 |
| 2023-03-16 | 13.65 | $13.08 | 725000 |
| 2023-03-15 | 13.74 | $12.95 | 17424 |
| 2023-03-14 | 13.86 | $13.18 | 39700 |
| 2023-03-13 | 13.96 | $13.30 | 36937 |
| 2023-03-10 | 14.06 | $12.91 | 53723 |
| 2023-03-09 | 14.20 | $12.98 | 43246 |
| 2023-03-08 | 14.35 | $13.54 | 14800 |
| 2023-03-07 | 14.44 | $13.50 | 39608 |
| 2023-03-06 | 14.55 | $13.93 | 77200 |
| 2023-03-03 | 14.62 | $14.65 | 49536 |
| 2023-03-02 | 14.61 | $14.63 | 21600 |
| 2023-03-01 | 14.62 | $14.54 | 25421 |
| 2023-02-28 | 14.63 | $14.11 | 19031 |
| 2023-02-27 | 14.68 | $14.30 | 25600 |
| 2023-02-24 | 14.73 | $14.43 | 52136 |
| 2023-02-23 | 14.77 | $14.89 | 42000 |
| 2023-02-22 | 14.76 | $14.98 | 51500 |
| 2023-02-21 | 14.75 | $15.01 | 30044 |
| 2023-02-17 | 14.75 | $14.49 | 47712 |
| 2023-02-16 | 14.79 | $14.77 | 22100 |
| 2023-02-15 | 14.81 | $14.41 | 27400 |
| 2023-02-14 | 14.87 | $14.99 | 22504 |
| 2023-02-13 | 14.87 | $14.99 | 36902 |
| 2023-02-10 | 14.88 | $14.48 | 31700 |
| 2023-02-09 | 14.93 | $14.96 | 31045 |
| 2023-02-08 | 14.94 | $14.53 | 19000 |
| 2023-02-07 | 14.99 | $14.52 | 16300 |
| 2023-02-06 | 15.04 | $14.28 | 50816 |
| 2023-02-03 | 15.12 | $14.58 | 53300 |
| 2023-02-02 | 15.17 | $14.64 | 75100 |
| 2023-02-01 | 15.21 | $15.10 | 59300 |
| 2023-01-31 | 15.20 | $14.73 | 35602 |
| 2023-01-30 | 15.23 | $14.97 | 33638 |
| 2023-01-27 | 15.22 | $15.58 | 37200 |
| 2023-01-26 | 15.14 | $15.72 | 36600 |
| 2023-01-25 | 15.05 | $15.57 | 44200 |
| 2023-01-24 | 14.96 | $15.53 | 40500 |
| 2023-01-23 | 14.86 | $15.54 | 188138 |
| 2023-01-20 | 14.75 | $15.51 | 52901 |
| 2023-01-19 | 14.63 | $15.12 | 47141 |
| 2023-01-18 | 14.54 | $14.90 | 33819 |
| 2023-01-17 | 14.47 | $15.26 | 151801 |
| 2023-01-13 | 14.35 | $15.11 | 146440 |
| 2023-01-12 | 14.24 | $14.78 | 41832 |
| 2023-01-11 | 14.16 | $14.96 | 46831 |
| 2023-01-10 | 14.05 | $14.90 | 28600 |
| 2023-01-09 | 13.93 | $14.81 | 202528 |
| 2023-01-06 | 13.82 | $14.58 | 90121 |
| 2023-01-05 | 13.73 | $14.53 | 135200 |
| 2023-01-04 | 13.63 | $14.49 | 523900 |
| 2023-01-03 | 13.53 | $13.73 | 553000 |
| 2022-12-30 | 13.50 | $13.58 | 935400 |
| 2022-12-29 | 13.49 | $13.71 | 1.1M |
| 2022-12-28 | 13.45 | $13.56 | 37700 |
| 2022-12-27 | 13.43 | $14.13 | 193033 |
| 2022-12-23 | 13.35 | $13.15 | 84830 |
| 2022-12-22 | 13.35 | $13.38 | 304522 |
| 2022-12-21 | 13.33 | $13.70 | 613912 |
| 2022-12-20 | 13.27 | $13.09 | 356300 |
| 2022-12-19 | 13.27 | $13.45 | 838500 |
| 2022-12-16 | 13.22 | $13.61 | 495800 |
| 2022-12-15 | 13.16 | $13.41 | 149129 |
| 2022-12-14 | 13.11 | $13.55 | 224747 |
| 2022-12-13 | 13.04 | $13.47 | 246300 |
| 2022-12-12 | 12.98 | $13.30 | 242400 |
| 2022-12-09 | 12.93 | $13.45 | 144023 |
| 2022-12-08 | 12.85 | $13.32 | 160014 |
| 2022-12-07 | 12.78 | $12.84 | 96600 |
| 2022-12-06 | 12.74 | $13.29 | 152516 |
| 2022-12-05 | 12.65 | $13.38 | 206515 |
| 2022-12-02 | 12.54 | $13.22 | 146704 |
| 2022-12-01 | 12.43 | $12.95 | 64604 |
| 2022-11-30 | 12.34 | $13.10 | 86300 |
| 2022-11-29 | 12.22 | $12.91 | 109621 |
| 2022-11-28 | 12.10 | $12.18 | 287000 |
| 2022-11-25 | 12.05 | $12.38 | 124900 |
| 2022-11-23 | 11.97 | $12.30 | 82841 |
| 2022-11-22 | 11.88 | $12.40 | 52400 |
| 2022-11-21 | 11.79 | $12.19 | 216193 |
| 2022-11-18 | 11.70 | $12.80 | 111443 |
| 2022-11-17 | 11.55 | $12.49 | 131200 |
| 2022-11-16 | 11.42 | $12.31 | 71700 |
| 2022-11-15 | 11.31 | $12.75 | 94700 |
| 2022-11-14 | 11.15 | $12.51 | 186044 |
| 2022-11-11 | 11.02 | $12.09 | 99234 |
| 2022-11-10 | 10.92 | $11.48 | 135600 |
| 2022-11-09 | 10.89 | $10.86 | 147540 |
| 2022-11-08 | 10.92 | $11.09 | 236500 |
| 2022-11-07 | 10.94 | $11.29 | 168600 |
| 2022-11-04 | 10.94 | $11.30 | 87200 |
| 2022-11-03 | 10.94 | $10.55 | 147400 |
| 2022-11-02 | 11.03 | $10.61 | 73700 |
| 2022-11-01 | 11.13 | $10.44 | 100000 |
| 2022-10-31 | 11.25 | $9.95 | 111621 |
| 2022-10-28 | 11.43 | $10.36 | 112645 |
| 2022-10-27 | 11.58 | $10.66 | 141700 |
| 2022-10-26 | 11.70 | $10.78 | 103420 |
| 2022-10-25 | 11.83 | $10.78 | 83600 |
| 2022-10-24 | 11.96 | $10.49 | 162500 |
| 2022-10-21 | 12.13 | $11.26 | 78500 |
| 2022-10-20 | 12.22 | $11.76 | 142600 |
| 2022-10-19 | 12.27 | $11.50 | 50300 |
| 2022-10-18 | 12.35 | $12.35 | 108013 |
| 2022-10-17 | 12.35 | $12.41 | 239600 |
| 2022-10-14 | 12.35 | $12.09 | 93800 |
| 2022-10-13 | 12.39 | $12.11 | 91648 |
| 2022-10-12 | 12.42 | $12.13 | 54913 |
| 2022-10-11 | 12.46 | $12.20 | 142127 |
| 2022-10-10 | 12.49 | $12.24 | 106600 |
| 2022-10-07 | 12.53 | $12.62 | 36900 |
| 2022-10-06 | 12.53 | $12.88 | 68800 |
| 2022-10-05 | 12.51 | $13.15 | 46908 |
| 2022-10-04 | 12.46 | $12.62 | 74129 |
| 2022-10-03 | 12.46 | $12.28 | 86417 |
| 2022-09-30 | 12.49 | $12.16 | 86500 |
| 2022-09-29 | 12.54 | $12.08 | 41800 |
| 2022-09-28 | 12.60 | $12.50 | 99200 |
| 2022-09-27 | 12.63 | $12.20 | 78343 |
| 2022-09-26 | 12.68 | $12.24 | 98034 |
| 2022-09-23 | 12.72 | $11.75 | 80522 |
| 2022-09-22 | 12.82 | $12.30 | 47705 |
| 2022-09-21 | 12.87 | $12.61 | 40800 |
| 2022-09-20 | 12.88 | $12.78 | 81217 |
| 2022-09-19 | 12.87 | $13.04 | 154600 |
| 2022-09-16 | 12.83 | $12.80 | 62600 |
| 2022-09-15 | 12.81 | $13.06 | 82400 |
| 2022-09-14 | 12.76 | $13.07 | 37111 |
| 2022-09-13 | 12.70 | $12.92 | 42900 |
| 2022-09-12 | 12.66 | $13.18 | 58201 |
| 2022-09-09 | 12.58 | $12.99 | 107206 |
| 2022-09-08 | 12.52 | $12.97 | 33946 |
| 2022-09-07 | 12.46 | $12.75 | 56300 |
| 2022-09-06 | 12.41 | $12.53 | 92100 |
| 2022-09-02 | 12.38 | $12.85 | 38915 |
| 2022-09-01 | 12.32 | $13.20 | 60200 |
| 2022-08-31 | 12.22 | $12.96 | 50824 |
| 2022-08-30 | 12.14 | $12.72 | 32735 |
| 2022-08-29 | 12.07 | $12.11 | 64700 |
| 2022-08-26 | 12.07 | $12.17 | 42600 |
| 2022-08-25 | 12.07 | $12.47 | 57300 |
| 2022-08-24 | 12.04 | $11.99 | 39000 |
| 2022-08-23 | 12.06 | $11.91 | 46136 |
| 2022-08-22 | 12.10 | $11.84 | 53400 |
| 2022-08-19 | 12.15 | $12.04 | 79600 |
| 2022-08-18 | 12.18 | $11.88 | 107318 |
| 2022-08-17 | 12.24 | $12.33 | 50825 |
| 2022-08-16 | 12.25 | $12.12 | 46800 |
| 2022-08-15 | 12.29 | $12.00 | 35428 |
| 2022-08-12 | 12.35 | $12.17 | 50413 |
| 2022-08-11 | 12.39 | $12.09 | 39508 |
| 2022-08-10 | 12.45 | $11.79 | 56300 |
| 2022-08-09 | 12.54 | $12.02 | 68448 |
| 2022-08-08 | 12.63 | $12.10 | 67106 |
| 2022-08-05 | 12.71 | $11.87 | 152900 |
| 2022-08-04 | 12.83 | $11.92 | 75100 |
| 2022-08-03 | 12.95 | $12.19 | 32416 |
| 2022-08-02 | 13.06 | $12.33 | 34448 |
| 2022-08-01 | 13.16 | $12.55 | 28301 |
| 2022-07-29 | 13.25 | $12.84 | 76801 |
| 2022-07-28 | 13.33 | $13.24 | 50500 |
| 2022-07-27 | 13.37 | $13.38 | 32500 |
| 2022-07-26 | 13.41 | $13.18 | 42943 |
| 2022-07-25 | 13.47 | $13.05 | 36000 |
| 2022-07-22 | 13.54 | $12.96 | 30600 |
| 2022-07-21 | 13.63 | $13.05 | 52000 |
| 2022-07-20 | 13.71 | $13.03 | 50500 |
| 2022-07-19 | 13.80 | $13.13 | 68505 |
| 2022-07-18 | 13.88 | $13.03 | 164516 |
| 2022-07-15 | 13.97 | $12.80 | 394546 |
| 2022-07-14 | 14.08 | $13.27 | 50000 |
| 2022-07-13 | 14.14 | $13.84 | 22400 |
| 2022-07-12 | 14.14 | $14.00 | 23800 |
| 2022-07-11 | 14.12 | $13.75 | 40341 |
| 2022-07-08 | 14.13 | $14.22 | 48800 |
| 2022-07-07 | 14.08 | $14.36 | 28300 |
| 2022-07-06 | 14.02 | $14.28 | 21000 |
| 2022-07-05 | 13.96 | $14.30 | 33200 |
| 2022-07-01 | 13.90 | $14.84 | 41500 |
| 2022-06-30 | 13.78 | $14.92 | 27743 |
| 2022-06-29 | 13.65 | $14.54 | 87900 |
| 2022-06-28 | 13.56 | $14.37 | 50114 |
| 2022-06-27 | 13.47 | $14.49 | 50917 |
| 2022-06-24 | 13.37 | $14.15 | 28446 |
| 2022-06-23 | 13.30 | $13.38 | 38245 |
| 2022-06-22 | 13.30 | $13.45 | 31500 |
| 2022-06-21 | 13.29 | $13.68 | 167030 |
| 2022-06-17 | 13.26 | $13.38 | 49548 |
| 2022-06-16 | 13.26 | $12.85 | 56100 |
| 2022-06-15 | 13.32 | $13.11 | 105334 |
| 2022-06-14 | 13.35 | $12.74 | 361300 |
| 2022-06-13 | 13.42 | $12.52 | 134300 |
| 2022-06-10 | 13.52 | $12.98 | 49300 |
| 2022-06-09 | 13.58 | $13.12 | 38400 |
| 2022-06-08 | 13.62 | $13.27 | 35500 |
| 2022-06-07 | 13.65 | $13.62 | 45300 |
| 2022-06-06 | 13.65 | $13.82 | 36100 |
| 2022-06-03 | 13.62 | $14.00 | 28600 |
| 2022-06-02 | 13.58 | $13.99 | 74036 |
| 2022-06-01 | 13.55 | $13.68 | 29842 |
| 2022-05-31 | 13.55 | $14.09 | 73500 |
| 2022-05-27 | 13.51 | $13.58 | 59233 |
| 2022-05-26 | 13.52 | $13.41 | 30533 |
| 2022-05-25 | 13.56 | $12.94 | 78016 |
| 2022-05-24 | 13.63 | $12.75 | 87500 |
| 2022-05-23 | 13.73 | $13.51 | 71805 |
| 2022-05-20 | 13.75 | $13.90 | 42600 |
| 2022-05-19 | 13.73 | $13.69 | 48530 |
| 2022-05-18 | 13.73 | $14.06 | 61800 |
| 2022-05-17 | 13.69 | $13.64 | 96121 |
| 2022-05-16 | 13.68 | $13.56 | 57100 |
| 2022-05-13 | 13.69 | $13.68 | 69600 |
| 2022-05-12 | 13.69 | $13.30 | 303000 |
| 2022-05-11 | 13.72 | $13.04 | 40900 |
| 2022-05-10 | 13.78 | $13.40 | 82228 |
| 2022-05-09 | 13.80 | $13.30 | 104300 |
| 2022-05-06 | 13.82 | $13.96 | 74619 |
| 2022-05-05 | 13.78 | $13.85 | 19400 |
| 2022-05-04 | 13.75 | $15.05 | 18812 |
| 2022-05-03 | 13.59 | $15.24 | 50530 |
| 2022-05-02 | 13.41 | $14.06 | 84800 |
| 2022-04-29 | 13.33 | $14.14 | 49700 |
| 2022-04-28 | 13.24 | $13.58 | 31344 |
| 2022-04-27 | 13.20 | $12.95 | 50900 |
| 2022-04-26 | 13.22 | $13.10 | 40200 |
| 2022-04-25 | 13.22 | $12.95 | 44210 |
| 2022-04-22 | 13.24 | $13.48 | 34800 |
| 2022-04-21 | 13.19 | $13.21 | 59417 |
| 2022-04-20 | 13.18 | $13.30 | 34810 |
| 2022-04-19 | 13.15 | $13.25 | 429524 |
| 2022-04-18 | 13.13 | $13.80 | 96700 |
| 2022-04-14 | 13.05 | $13.90 | 61035 |
| 2022-04-13 | 12.96 | $13.27 | 72300 |
| 2022-04-12 | 12.93 | $13.20 | 41749 |
| 2022-04-11 | 12.89 | $12.60 | 97530 |
| 2022-04-08 | 12.91 | $12.54 | 50035 |
| 2022-04-07 | 12.93 | $12.76 | 82800 |
| 2022-04-06 | 12.92 | $13.15 | 151448 |
| 2022-04-05 | 12.87 | $13.55 | 30028 |
| 2022-04-04 | 12.79 | $13.61 | 31942 |
| 2022-04-01 | 12.69 | $13.22 | 56615 |
| 2022-03-31 | 12.63 | $12.78 | 70100 |
| 2022-03-30 | 12.62 | $12.79 | 18448 |
| 2022-03-29 | 12.61 | $12.50 | 42800 |
| 2022-03-28 | 12.64 | $12.40 | 56600 |
| 2022-03-25 | 12.68 | $12.27 | 23746 |
| 2022-03-24 | 12.75 | $12.76 | 28439 |
| 2022-03-23 | 12.78 | $12.81 | 35600 |
| 2022-03-22 | 12.82 | $13.43 | 85700 |
| 2022-03-21 | 12.80 | $12.91 | 1.1M |
| 2022-03-18 | 12.83 | $13.23 | 1.8M |
| 2022-03-17 | 12.85 | $12.94 | 604615 |
| 2022-03-16 | 12.90 | $12.80 | 445601 |
| 2022-03-15 | 12.97 | $11.60 | 1.2M |
| 2022-03-14 | 13.17 | $11.43 | 408200 |
| 2022-03-11 | 13.40 | $11.87 | 225800 |
| 2022-03-10 | 13.61 | $12.05 | 245500 |
| 2022-03-09 | 13.81 | $12.47 | 556735 |
| 2022-03-08 | 13.99 | $12.41 | 145600 |
| 2022-03-07 | 14.18 | $12.92 | 48400 |
| 2022-03-04 | 14.35 | $13.69 | 1.8M |
| 2022-03-03 | 14.45 | $13.64 | 970700 |
| 2022-03-02 | 14.57 | $14.11 | 624900 |
| 2022-03-01 | 14.65 | $14.36 | 725825 |
| 2022-02-28 | 14.72 | $14.03 | 395400 |
| 2022-02-25 | 14.83 | $14.53 | 309506 |
| 2022-02-24 | 14.90 | $14.58 | 390000 |
| 2022-02-23 | 14.97 | $14.28 | 128100 |
| 2022-02-22 | 15.08 | $14.23 | 194100 |
| 2022-02-18 | 15.20 | $14.77 | 114500 |
| 2022-02-17 | 15.28 | $14.90 | 161000 |
| 2022-02-16 | 15.36 | $14.78 | 189222 |
| 2022-02-15 | 15.45 | $14.55 | 9200 |
| 2022-02-14 | 15.58 | $14.28 | 15704 |
| 2022-02-11 | 15.74 | $14.93 | 9100 |
| 2022-02-10 | 15.85 | $14.93 | 21944 |
| 2022-02-09 | 15.96 | $15.39 | 17744 |
| 2022-02-08 | 16.05 | $15.05 | 14200 |
| 2022-02-07 | 16.17 | $15.23 | 12200 |
| 2022-02-04 | 16.29 | $16.38 | 12024 |
| 2022-02-03 | 16.30 | $16.10 | 20629 |
| 2022-02-02 | 16.34 | $16.38 | 14200 |
| 2022-02-01 | 16.35 | $16.48 | 47307 |
| 2022-01-31 | 16.36 | $16.03 | 18043 |
| 2022-01-28 | 16.42 | $15.57 | 44026 |
| 2022-01-27 | 16.52 | $15.85 | 25837 |
| 2022-01-26 | 16.60 | $16.11 | 19400 |
| 2022-01-25 | 16.66 | $16.55 | 18400 |
| 2022-01-24 | 16.68 | $16.28 | 31245 |
| 2022-01-21 | 16.72 | $16.62 | 11804 |
| 2022-01-20 | 16.73 | $16.79 | 17243 |
| 2022-01-19 | 16.73 | $16.56 | 11900 |
| 2022-01-18 | 16.74 | $15.77 | 15836 |
| 2022-01-14 | 16.83 | $16.23 | 13015 |
| 2022-01-13 | 16.89 | $16.57 | 17800 |
| 2022-01-12 | 16.90 | $17.44 | 6900 |
| 2022-01-11 | 16.84 | $17.14 | 56000 |
| 2022-01-10 | 16.80 | $16.92 | 16817 |
| 2022-01-07 | 16.78 | $17.42 | 24400 |
| 2022-01-06 | 16.72 | $17.06 | 11500 |
| 2022-01-05 | 16.69 | $16.84 | 27144 |
| 2022-01-04 | 16.67 | $16.29 | 24700 |
| 2022-01-03 | 16.71 | $17.00 | 44600 |
| 2021-12-31 | 16.68 | $17.20 | 23800 |
| 2021-12-30 | 16.61 | $16.81 | 19481 |
| 2021-12-29 | 16.58 | $16.43 | 28601 |
| 2021-12-28 | 16.57 | $16.68 | 14400 |
| 2021-12-27 | 16.53 | $16.46 | 25500 |
| 2021-12-23 | 16.50 | $16.66 | 19200 |
| 2021-12-22 | 16.45 | $16.70 | 15614 |
| 2021-12-21 | 16.38 | $16.39 | 33220 |
| 2021-12-20 | 16.33 | $16.02 | 58000 |
| 2021-12-17 | 16.31 | $16.66 | 14137 |
| 2021-12-16 | 16.23 | $16.63 | 18486 |
| 2021-12-15 | 16.14 | $16.55 | 15900 |
| 2021-12-14 | 16.06 | $17.07 | 28453 |
| 2021-12-13 | 15.91 | $17.12 | 26584 |
| 2021-12-10 | 15.76 | $17.12 | 25800 |
| 2021-12-09 | 15.59 | $17.00 | 22587 |
| 2021-12-08 | 15.42 | $16.40 | 18500 |
| 2021-12-07 | 15.30 | $16.61 | 466325 |
| 2021-12-06 | 15.15 | $16.44 | 1.5M |
| 2021-12-03 | 15.00 | $15.97 | 387630 |
| 2021-12-02 | 14.89 | $15.38 | 457185 |
| 2021-12-01 | 14.82 | $14.45 | 299374 |
| 2021-11-30 | 14.84 | $14.02 | 97174 |
| 2021-11-29 | 14.89 | $14.99 | 431534 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.41
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.11
Average
12.90
Maximum
17.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.41 | $10.72 | 44111 |
| 2026-07-16 | 10.35 | $10.73 | 74300 |
| 2026-07-15 | 10.27 | $10.66 | 333400 |
| 2026-07-14 | 10.19 | $10.36 | 172740 |
| 2026-07-13 | 10.17 | $10.11 | 88300 |
| 2026-07-10 | 10.19 | $10.26 | 49906 |
| 2026-07-09 | 10.19 | $10.05 | 106611 |
| 2026-07-08 | 10.24 | $10.24 | 62000 |
| 2026-07-07 | 10.25 | $10.17 | 92100 |
| 2026-07-06 | 10.28 | $10.57 | 113100 |
| 2026-07-02 | 10.23 | $10.32 | 68447 |
| 2026-07-01 | 10.22 | $10.27 | 125500 |
| 2026-06-30 | 10.23 | $10.19 | 164304 |
| 2026-06-29 | 10.25 | $10.33 | 112500 |
| 2026-06-26 | 10.25 | $10.10 | 141900 |
| 2026-06-25 | 10.30 | $10.10 | 173000 |
| 2026-06-24 | 10.35 | $9.99 | 98236 |
| 2026-06-23 | 10.44 | $10.09 | 133300 |
| 2026-06-22 | 10.53 | $10.19 | 91600 |
| 2026-06-18 | 10.60 | $10.36 | 83000 |
| 2026-06-17 | 10.65 | $10.54 | 457712 |
| 2026-06-16 | 10.68 | $10.78 | 71439 |
| 2026-06-15 | 10.65 | $11.07 | 98200 |
| 2026-06-12 | 10.56 | $10.94 | 71100 |
| 2026-06-11 | 10.49 | $10.92 | 194600 |
| 2026-06-10 | 10.40 | $10.74 | 75900 |
| 2026-06-09 | 10.34 | $10.69 | 213849 |
| 2026-06-08 | 10.28 | $10.48 | 89900 |
| 2026-06-05 | 10.26 | $10.50 | 46000 |
| 2026-06-04 | 10.23 | $10.49 | 105800 |
| 2026-06-03 | 10.20 | $10.53 | 58112 |
| 2026-06-02 | 10.16 | $10.48 | 100900 |
| 2026-06-01 | 10.12 | $10.33 | 95710 |
| 2026-05-29 | 10.11 | $10.06 | 99200 |
| 2026-05-28 | 10.16 | $9.83 | 97900 |
| 2026-05-27 | 10.27 | $10.02 | 106100 |
| 2026-05-26 | 10.35 | $10.15 | 151345 |
| 2026-05-22 | 10.42 | $10.12 | 63700 |
| 2026-05-21 | 10.51 | $10.36 | 229600 |
| 2026-05-20 | 10.57 | $10.44 | 78100 |
| 2026-05-19 | 10.62 | $10.38 | 88200 |
| 2026-05-18 | 10.69 | $10.53 | 100000 |
| 2026-05-15 | 10.74 | $10.73 | 71020 |
| 2026-05-14 | 10.76 | $10.68 | 96221 |
| 2026-05-13 | 10.80 | $10.79 | 93400 |
| 2026-05-12 | 10.81 | $10.79 | 254012 |
| 2026-05-11 | 10.83 | $10.97 | 137236 |
| 2026-05-08 | 10.82 | $10.93 | 72133 |
| 2026-05-07 | 10.81 | $10.97 | 90500 |
| 2026-05-06 | 10.80 | $11.07 | 104500 |
| 2026-05-05 | 10.76 | $10.90 | 37700 |
| 2026-05-04 | 10.75 | $11.10 | 56527 |
| 2026-05-01 | 10.70 | $11.33 | 97011 |
| 2026-04-30 | 10.59 | $11.28 | 69718 |
| 2026-04-29 | 10.48 | $11.17 | 73100 |
| 2026-04-28 | 10.38 | $10.99 | 91141 |
| 2026-04-27 | 10.30 | $10.48 | 160500 |
| 2026-04-24 | 10.32 | $10.56 | 163000 |
| 2026-04-23 | 10.33 | $10.38 | 121000 |
| 2026-04-22 | 10.39 | $10.73 | 49523 |
| 2026-04-21 | 10.37 | $10.73 | 54000 |
| 2026-04-20 | 10.37 | $10.76 | 65700 |
| 2026-04-17 | 10.35 | $10.78 | 48500 |
| 2026-04-16 | 10.34 | $10.75 | 62100 |
| 2026-04-15 | 10.33 | $10.66 | 52000 |
| 2026-04-14 | 10.34 | $10.68 | 66600 |
| 2026-04-13 | 10.36 | $10.57 | 92627 |
| 2026-04-10 | 10.40 | $10.61 | 54542 |
| 2026-04-09 | 10.45 | $10.61 | 70242 |
| 2026-04-08 | 10.51 | $10.70 | 235500 |
| 2026-04-07 | 10.57 | $10.33 | 151000 |
| 2026-04-06 | 10.72 | $10.38 | 111500 |
| 2026-04-02 | 10.89 | $10.41 | 82939 |
| 2026-04-01 | 11.09 | $10.53 | 58300 |
| 2026-03-31 | 11.29 | $10.67 | 156200 |
| 2026-03-30 | 11.50 | $10.42 | 127400 |
| 2026-03-27 | 11.80 | $11.00 | 129825 |
| 2026-03-26 | 12.04 | $11.47 | 65740 |
| 2026-03-25 | 12.21 | $12.04 | 85331 |
| 2026-03-24 | 12.29 | $12.09 | 65043 |
| 2026-03-23 | 12.38 | $12.03 | 48241 |
| 2026-03-20 | 12.50 | $12.15 | 90000 |
| 2026-03-19 | 12.61 | $12.45 | 35900 |
| 2026-03-18 | 12.68 | $12.49 | 42513 |
| 2026-03-17 | 12.75 | $12.78 | 39400 |
| 2026-03-16 | 12.77 | $12.74 | 54700 |
| 2026-03-13 | 12.81 | $12.71 | 45521 |
| 2026-03-12 | 12.87 | $12.68 | 96800 |
| 2026-03-11 | 12.94 | $12.79 | 49623 |
| 2026-03-10 | 12.99 | $12.85 | 51038 |
| 2026-03-09 | 13.05 | $12.69 | 64524 |
| 2026-03-06 | 13.15 | $12.57 | 52600 |
| 2026-03-05 | 13.30 | $12.49 | 62211 |
| 2026-03-04 | 13.48 | $12.74 | 80900 |
| 2026-03-03 | 13.64 | $12.87 | 40501 |
| 2026-03-02 | 13.80 | $13.32 | 26300 |
| 2026-02-27 | 13.89 | $13.53 | 23500 |
| 2026-02-26 | 13.95 | $13.49 | 78046 |
| 2026-02-25 | 14.03 | $14.00 | 22827 |
| 2026-02-24 | 14.01 | $14.02 | 41700 |
| 2026-02-23 | 13.98 | $14.08 | 22900 |
| 2026-02-20 | 13.94 | $13.94 | 30800 |
| 2026-02-19 | 13.91 | $13.98 | 28000 |
| 2026-02-18 | 13.87 | $14.06 | 25500 |
| 2026-02-17 | 13.81 | $13.98 | 24000 |
| 2026-02-13 | 13.75 | $13.77 | 35537 |
| 2026-02-12 | 13.72 | $13.75 | 46200 |
| 2026-02-11 | 13.70 | $13.94 | 17700 |
| 2026-02-10 | 13.63 | $13.86 | 18323 |
| 2026-02-09 | 13.56 | $13.75 | 31200 |
| 2026-02-06 | 13.51 | $13.90 | 44200 |
| 2026-02-05 | 13.42 | $13.88 | 70629 |
| 2026-02-04 | 13.31 | $13.64 | 54200 |
| 2026-02-03 | 13.24 | $13.39 | 50512 |
| 2026-02-02 | 13.21 | $13.12 | 55009 |
| 2026-01-30 | 13.23 | $13.07 | 39600 |
| 2026-01-29 | 13.27 | $13.27 | 40636 |
| 2026-01-28 | 13.27 | $12.97 | 27200 |
| 2026-01-27 | 13.33 | $13.24 | 43000 |
| 2026-01-26 | 13.35 | $13.10 | 39834 |
| 2026-01-23 | 13.39 | $13.22 | 32604 |
| 2026-01-22 | 13.42 | $13.51 | 45700 |
| 2026-01-21 | 13.40 | $13.70 | 32208 |
| 2026-01-20 | 13.32 | $13.55 | 57000 |
| 2026-01-16 | 13.27 | $13.35 | 70900 |
| 2026-01-15 | 13.25 | $13.47 | 39800 |
| 2026-01-14 | 13.20 | $13.41 | 32700 |
| 2026-01-13 | 13.16 | $13.48 | 54300 |
| 2026-01-12 | 13.10 | $13.46 | 70400 |
| 2026-01-09 | 13.03 | $13.33 | 15901 |
| 2026-01-08 | 12.98 | $13.20 | 32840 |
| 2026-01-07 | 12.94 | $13.06 | 23532 |
| 2026-01-06 | 12.94 | $12.97 | 19200 |
| 2026-01-05 | 12.95 | $13.02 | 26837 |
| 2026-01-02 | 12.95 | $12.99 | 34141 |
| 2025-12-31 | 12.96 | $12.38 | 30700 |
| 2025-12-30 | 13.10 | $12.68 | 53925 |
| 2025-12-29 | 13.21 | $12.56 | 40747 |
| 2025-12-26 | 13.35 | $13.05 | 42106 |
| 2025-12-24 | 13.41 | $13.00 | 10500 |
| 2025-12-23 | 13.50 | $13.28 | 49500 |
| 2025-12-22 | 13.54 | $13.26 | 44116 |
| 2025-12-19 | 13.59 | $13.48 | 41300 |
| 2025-12-18 | 13.60 | $13.56 | 23237 |
| 2025-12-17 | 13.60 | $13.53 | 27300 |
| 2025-12-16 | 13.60 | $13.46 | 19513 |
| 2025-12-15 | 13.61 | $13.65 | 25200 |
| 2025-12-12 | 13.58 | $13.42 | 20711 |
| 2025-12-11 | 13.60 | $13.36 | 30831 |
| 2025-12-10 | 13.64 | $13.41 | 101142 |
| 2025-12-09 | 13.66 | $13.28 | 58342 |
| 2025-12-08 | 13.72 | $13.56 | 213021 |
| 2025-12-05 | 13.73 | $13.81 | 17616 |
| 2025-12-04 | 13.68 | $13.92 | 14108 |
| 2025-12-03 | 13.61 | $13.90 | 10100 |
| 2025-12-02 | 13.52 | $13.64 | 18627 |
| 2025-12-01 | 13.47 | $13.67 | 80700 |
| 2025-11-28 | 13.41 | $13.63 | 16000 |
| 2025-11-26 | 13.35 | $13.53 | 17800 |
| 2025-11-25 | 13.29 | $13.46 | 74700 |
| 2025-11-24 | 13.24 | $13.40 | 31531 |
| 2025-11-21 | 13.19 | $13.19 | 26543 |
| 2025-11-20 | 13.19 | $13.00 | 90404 |
| 2025-11-19 | 13.21 | $12.99 | 35500 |
| 2025-11-18 | 13.25 | $12.95 | 24027 |
| 2025-11-17 | 13.30 | $13.18 | 28819 |
| 2025-11-14 | 13.30 | $13.40 | 21346 |
| 2025-11-13 | 13.26 | $13.56 | 15600 |
| 2025-11-12 | 13.18 | $13.66 | 29700 |
| 2025-11-11 | 13.07 | $13.28 | 35300 |
| 2025-11-10 | 13.01 | $13.49 | 57432 |
| 2025-11-07 | 12.90 | $13.18 | 288216 |
| 2025-11-06 | 12.84 | $13.03 | 300200 |
| 2025-11-05 | 12.80 | $12.94 | 38400 |
| 2025-11-04 | 12.78 | $12.93 | 30200 |
| 2025-11-03 | 12.75 | $12.78 | 33044 |
| 2025-10-31 | 12.75 | $12.94 | 31844 |
| 2025-10-30 | 12.72 | $12.61 | 25418 |
| 2025-10-29 | 12.75 | $12.91 | 31700 |
| 2025-10-28 | 12.72 | $12.85 | 31703 |
| 2025-10-27 | 12.71 | $13.05 | 42601 |
| 2025-10-24 | 12.64 | $12.96 | 17629 |
| 2025-10-23 | 12.59 | $12.84 | 47400 |
| 2025-10-22 | 12.56 | $12.72 | 47700 |
| 2025-10-21 | 12.54 | $12.50 | 51901 |
| 2025-10-20 | 12.57 | $12.49 | 21100 |
| 2025-10-17 | 12.61 | $12.57 | 44500 |
| 2025-10-16 | 12.64 | $12.35 | 31600 |
| 2025-10-15 | 12.73 | $12.56 | 20242 |
| 2025-10-14 | 12.78 | $12.64 | 40528 |
| 2025-10-13 | 12.82 | $12.57 | 43405 |
| 2025-10-10 | 12.89 | $12.23 | 24400 |
| 2025-10-09 | 13.04 | $13.01 | 33500 |
| 2025-10-08 | 13.05 | $13.03 | 38600 |
| 2025-10-07 | 13.06 | $12.77 | 96413 |
| 2025-10-06 | 13.12 | $12.94 | 34839 |
| 2025-10-03 | 13.16 | $13.15 | 24100 |
| 2025-10-02 | 13.16 | $13.05 | 11900 |
| 2025-10-01 | 13.18 | $12.95 | 64744 |
| 2025-09-30 | 13.22 | $12.94 | 42009 |
| 2025-09-29 | 13.28 | $13.09 | 20800 |
| 2025-09-26 | 13.31 | $12.78 | 31042 |
| 2025-09-25 | 13.41 | $12.78 | 25808 |
| 2025-09-24 | 13.52 | $13.38 | 22419 |
| 2025-09-23 | 13.53 | $13.25 | 21300 |
| 2025-09-22 | 13.56 | $13.53 | 10832 |
| 2025-09-19 | 13.54 | $13.74 | 16911 |
| 2025-09-18 | 13.47 | $13.72 | 81300 |
| 2025-09-17 | 13.39 | $14.10 | 22600 |
| 2025-09-16 | 13.22 | $13.24 | 20500 |
| 2025-09-15 | 13.20 | $13.09 | 23903 |
| 2025-09-12 | 13.21 | $13.03 | 30900 |
| 2025-09-11 | 13.23 | $13.25 | 17300 |
| 2025-09-10 | 13.20 | $12.96 | 38748 |
| 2025-09-09 | 13.24 | $13.30 | 10900 |
| 2025-09-08 | 13.20 | $13.20 | 57200 |
| 2025-09-05 | 13.18 | $13.16 | 16100 |
| 2025-09-04 | 13.16 | $12.89 | 20135 |
| 2025-09-03 | 13.20 | $13.02 | 18818 |
| 2025-09-02 | 13.22 | $13.28 | 18820 |
| 2025-08-29 | 13.18 | $13.61 | 24206 |
| 2025-08-28 | 13.06 | $12.70 | 27400 |
| 2025-08-27 | 13.11 | $12.89 | 62746 |
| 2025-08-26 | 13.13 | $13.35 | 126444 |
| 2025-08-25 | 13.06 | $13.15 | 11932 |
| 2025-08-22 | 13.02 | $13.18 | 38100 |
| 2025-08-21 | 12.96 | $13.00 | 27720 |
| 2025-08-20 | 12.93 | $12.77 | 14500 |
| 2025-08-19 | 12.94 | $12.88 | 13900 |
| 2025-08-18 | 12.93 | $12.99 | 134000 |
| 2025-08-15 | 12.90 | $12.89 | 190540 |
| 2025-08-14 | 12.88 | $12.83 | 81217 |
| 2025-08-13 | 12.86 | $13.14 | 35800 |
| 2025-08-12 | 12.78 | $13.00 | 133918 |
| 2025-08-11 | 12.71 | $12.53 | 70032 |
| 2025-08-08 | 12.73 | $12.66 | 28900 |
| 2025-08-07 | 12.73 | $12.56 | 35900 |
| 2025-08-06 | 12.74 | $12.66 | 58044 |
| 2025-08-05 | 12.74 | $12.43 | 30435 |
| 2025-08-04 | 12.78 | $12.31 | 107600 |
| 2025-08-01 | 12.85 | $12.26 | 24800 |
| 2025-07-31 | 12.94 | $12.43 | 67903 |
| 2025-07-30 | 13.01 | $12.86 | 35300 |
| 2025-07-29 | 12.99 | $12.98 | 132400 |
| 2025-07-28 | 12.95 | $13.03 | 64300 |
| 2025-07-25 | 12.89 | $12.99 | 36800 |
| 2025-07-24 | 12.82 | $13.14 | 45500 |
| 2025-07-23 | 12.71 | $13.24 | 59739 |
| 2025-07-22 | 12.55 | $12.95 | 17200 |
| 2025-07-21 | 12.43 | $12.79 | 22222 |
| 2025-07-18 | 12.33 | $12.63 | 38640 |
| 2025-07-17 | 12.24 | $12.67 | 121932 |
| 2025-07-16 | 12.12 | $12.43 | 22500 |
| 2025-07-15 | 12.04 | $12.45 | 26315 |
| 2025-07-14 | 11.94 | $12.22 | 64511 |
| 2025-07-11 | 11.87 | $12.16 | 57200 |
| 2025-07-10 | 11.80 | $12.00 | 20700 |
| 2025-07-09 | 11.75 | $11.81 | 22227 |
| 2025-07-08 | 11.74 | $11.89 | 33443 |
| 2025-07-07 | 11.71 | $12.07 | 45000 |
| 2025-07-03 | 11.63 | $11.95 | 17400 |
| 2025-07-02 | 11.56 | $11.76 | 27541 |
| 2025-07-01 | 11.53 | $11.47 | 43800 |
| 2025-06-30 | 11.55 | $11.47 | 30200 |
| 2025-06-27 | 11.58 | $11.35 | 37502 |
| 2025-06-26 | 11.64 | $11.70 | 38500 |
| 2025-06-25 | 11.63 | $11.74 | 30036 |
| 2025-06-24 | 11.61 | $11.83 | 22844 |
| 2025-06-23 | 11.58 | $11.48 | 39900 |
| 2025-06-20 | 11.60 | $11.36 | 42500 |
| 2025-06-18 | 11.67 | $11.63 | 34400 |
| 2025-06-17 | 11.68 | $11.67 | 33034 |
| 2025-06-16 | 11.69 | $11.59 | 116243 |
| 2025-06-13 | 11.71 | $11.53 | 29700 |
| 2025-06-12 | 11.76 | $11.91 | 31000 |
| 2025-06-11 | 11.73 | $11.92 | 21437 |
| 2025-06-10 | 11.69 | $11.64 | 10200 |
| 2025-06-09 | 11.71 | $11.81 | 50800 |
| 2025-06-06 | 11.69 | $11.81 | 46019 |
| 2025-06-05 | 11.67 | $11.64 | 86500 |
| 2025-06-04 | 11.69 | $11.60 | 79400 |
| 2025-06-03 | 11.71 | $11.52 | 55200 |
| 2025-06-02 | 11.76 | $11.46 | 70700 |
| 2025-05-30 | 11.83 | $11.55 | 36416 |
| 2025-05-29 | 11.89 | $11.83 | 55327 |
| 2025-05-28 | 11.90 | $11.62 | 34601 |
| 2025-05-27 | 11.95 | $11.66 | 57433 |
| 2025-05-23 | 12.01 | $11.90 | 39640 |
| 2025-05-22 | 12.03 | $12.01 | 30229 |
| 2025-05-21 | 12.02 | $12.08 | 28716 |
| 2025-05-20 | 12.00 | $12.15 | 23216 |
| 2025-05-19 | 11.96 | $12.08 | 43700 |
| 2025-05-16 | 11.92 | $11.86 | 22339 |
| 2025-05-15 | 11.93 | $12.13 | 35129 |
| 2025-05-14 | 11.88 | $12.34 | 27700 |
| 2025-05-13 | 11.78 | $12.51 | 26020 |
| 2025-05-12 | 11.63 | $12.31 | 132548 |
| 2025-05-09 | 11.49 | $11.72 | 51000 |
| 2025-05-08 | 11.46 | $11.68 | 137241 |
| 2025-05-07 | 11.44 | $11.55 | 60641 |
| 2025-05-06 | 11.43 | $11.82 | 22600 |
| 2025-05-05 | 11.37 | $11.89 | 54200 |
| 2025-05-02 | 11.29 | $11.93 | 27000 |
| 2025-05-01 | 11.19 | $11.50 | 39100 |
| 2025-04-30 | 11.16 | $11.51 | 47418 |
| 2025-04-29 | 11.13 | $11.53 | 490026 |
| 2025-04-28 | 11.09 | $11.57 | 299045 |
| 2025-04-25 | 11.04 | $11.48 | 291324 |
| 2025-04-24 | 11.01 | $11.60 | 365038 |
| 2025-04-23 | 10.95 | $11.61 | 63500 |
| 2025-04-22 | 10.87 | $11.44 | 515900 |
| 2025-04-21 | 10.83 | $10.83 | 486800 |
| 2025-04-17 | 10.91 | $11.03 | 529206 |
| 2025-04-16 | 10.97 | $11.00 | 81407 |
| 2025-04-15 | 11.04 | $11.37 | 83900 |
| 2025-04-14 | 11.06 | $11.37 | 139712 |
| 2025-04-11 | 11.08 | $10.92 | 79000 |
| 2025-04-10 | 11.20 | $10.64 | 310022 |
| 2025-04-09 | 11.41 | $10.76 | 195729 |
| 2025-04-08 | 11.63 | $9.84 | 305215 |
| 2025-04-07 | 12.08 | $9.99 | 232300 |
| 2025-04-04 | 12.57 | $11.17 | 88800 |
| 2025-04-03 | 12.90 | $11.77 | 106600 |
| 2025-04-02 | 13.15 | $12.77 | 80833 |
| 2025-04-01 | 13.24 | $12.70 | 63931 |
| 2025-03-31 | 13.35 | $12.81 | 101412 |
| 2025-03-28 | 13.46 | $12.55 | 54300 |
| 2025-03-27 | 13.64 | $13.79 | 66216 |
| 2025-03-26 | 13.58 | $13.51 | 41200 |
| 2025-03-25 | 13.58 | $13.72 | 34305 |
| 2025-03-24 | 13.53 | $13.73 | 33725 |
| 2025-03-21 | 13.46 | $13.22 | 71511 |
| 2025-03-20 | 13.50 | $13.52 | 38200 |
| 2025-03-19 | 13.47 | $13.87 | 117802 |
| 2025-03-18 | 13.37 | $14.01 | 53386 |
| 2025-03-17 | 13.22 | $13.86 | 71215 |
| 2025-03-14 | 13.08 | $13.66 | 44300 |
| 2025-03-13 | 12.95 | $12.92 | 55200 |
| 2025-03-12 | 12.96 | $13.00 | 193600 |
| 2025-03-11 | 12.96 | $13.35 | 36622 |
| 2025-03-10 | 12.88 | $13.05 | 76000 |
| 2025-03-07 | 12.86 | $13.11 | 35939 |
| 2025-03-06 | 12.82 | $13.14 | 57900 |
| 2025-03-05 | 12.76 | $13.08 | 50228 |
| 2025-03-04 | 12.71 | $12.49 | 55105 |
| 2025-03-03 | 12.78 | $12.19 | 91300 |
| 2025-02-28 | 12.92 | $12.90 | 95400 |
| 2025-02-27 | 12.94 | $13.27 | 190436 |
| 2025-02-26 | 12.88 | $12.94 | 48702 |
| 2025-02-25 | 12.88 | $12.65 | 81604 |
| 2025-02-24 | 12.95 | $13.03 | 44700 |
| 2025-02-21 | 12.95 | $12.76 | 93929 |
| 2025-02-20 | 13.00 | $13.15 | 86800 |
| 2025-02-19 | 12.98 | $12.99 | 144639 |
| 2025-02-18 | 12.99 | $13.24 | 134200 |
| 2025-02-14 | 12.96 | $13.26 | 67500 |
| 2025-02-13 | 12.91 | $12.94 | 142500 |
| 2025-02-12 | 12.92 | $12.99 | 82403 |
| 2025-02-11 | 12.93 | $12.94 | 46649 |
| 2025-02-10 | 12.95 | $13.19 | 79640 |
| 2025-02-07 | 12.92 | $12.96 | 61205 |
| 2025-02-06 | 12.94 | $12.74 | 97117 |
| 2025-02-05 | 13.00 | $12.78 | 20914 |
| 2025-02-04 | 13.07 | $13.29 | 83600 |
| 2025-02-03 | 13.05 | $13.03 | 72748 |
| 2025-01-31 | 13.07 | $13.18 | 66022 |
| 2025-01-30 | 13.07 | $13.54 | 119731 |
| 2025-01-29 | 13.00 | $13.22 | 90500 |
| 2025-01-28 | 12.98 | $13.23 | 144900 |
| 2025-01-27 | 12.96 | $13.30 | 257319 |
| 2025-01-24 | 12.92 | $13.07 | 69900 |
| 2025-01-23 | 12.93 | $12.88 | 123536 |
| 2025-01-22 | 12.98 | $12.97 | 111600 |
| 2025-01-21 | 13.02 | $13.14 | 263200 |
| 2025-01-17 | 13.03 | $13.13 | 172309 |
| 2025-01-16 | 13.05 | $12.83 | 347806 |
| 2025-01-15 | 13.13 | $12.67 | 111400 |
| 2025-01-14 | 13.27 | $12.87 | 58216 |
| 2025-01-13 | 13.39 | $12.58 | 200035 |
| 2025-01-10 | 13.59 | $13.38 | 146227 |
| 2025-01-08 | 13.65 | $13.89 | 45800 |
| 2025-01-07 | 13.62 | $13.43 | 69734 |
| 2025-01-06 | 13.68 | $13.28 | 131126 |
| 2025-01-03 | 13.78 | $13.49 | 80100 |
| 2025-01-02 | 13.86 | $13.72 | 107700 |
| 2024-12-31 | 13.90 | $14.00 | 48107 |
| 2024-12-30 | 13.88 | $13.71 | 94000 |
| 2024-12-27 | 13.93 | $13.95 | 100200 |
| 2024-12-26 | 13.93 | $14.26 | 81708 |
| 2024-12-24 | 13.87 | $14.28 | 45344 |
| 2024-12-23 | 13.80 | $13.89 | 105500 |
| 2024-12-20 | 13.80 | $13.74 | 90400 |
| 2024-12-19 | 13.83 | $13.79 | 158100 |
| 2024-12-18 | 13.86 | $13.77 | 74300 |
| 2024-12-17 | 13.89 | $13.87 | 58100 |
| 2024-12-16 | 13.91 | $13.83 | 238000 |
| 2024-12-13 | 13.94 | $13.89 | 78600 |
| 2024-12-12 | 13.97 | $14.28 | 310414 |
| 2024-12-11 | 13.92 | $14.31 | 194116 |
| 2024-12-10 | 13.85 | $14.55 | 127144 |
| 2024-12-09 | 13.73 | $15.07 | 169832 |
| 2024-12-06 | 13.48 | $14.00 | 55800 |
| 2024-12-05 | 13.41 | $13.60 | 115023 |
| 2024-12-04 | 13.42 | $13.51 | 136426 |
| 2024-12-03 | 13.45 | $13.54 | 44200 |
| 2024-12-02 | 13.49 | $13.69 | 178233 |
| 2024-11-29 | 13.50 | $13.30 | 52800 |
| 2024-11-27 | 13.60 | $13.86 | 32000 |
| 2024-11-26 | 13.60 | $13.30 | 74000 |
| 2024-11-25 | 13.72 | $13.38 | 137948 |
| 2024-11-22 | 13.84 | $13.62 | 56000 |
| 2024-11-21 | 13.94 | $13.74 | 41212 |
| 2024-11-20 | 14.03 | $13.82 | 76200 |
| 2024-11-19 | 14.12 | $13.84 | 49900 |
| 2024-11-18 | 14.22 | $13.98 | 99718 |
| 2024-11-15 | 14.32 | $14.34 | 57735 |
| 2024-11-14 | 14.35 | $14.21 | 50800 |
| 2024-11-13 | 14.41 | $14.10 | 28300 |
| 2024-11-12 | 14.52 | $13.90 | 71448 |
| 2024-11-11 | 14.68 | $14.08 | 81200 |
| 2024-11-08 | 14.83 | $14.16 | 65842 |
| 2024-11-07 | 14.99 | $14.70 | 69601 |
| 2024-11-06 | 15.06 | $14.26 | 30303 |
| 2024-11-05 | 15.24 | $14.82 | 47600 |
| 2024-11-04 | 15.33 | $14.74 | 82446 |
| 2024-11-01 | 15.45 | $14.54 | 45123 |
| 2024-10-31 | 15.63 | $14.47 | 175800 |
| 2024-10-30 | 15.85 | $14.77 | 43200 |
| 2024-10-29 | 16.04 | $15.30 | 51700 |
| 2024-10-28 | 16.16 | $15.24 | 40848 |
| 2024-10-25 | 16.29 | $15.41 | 39000 |
| 2024-10-24 | 16.41 | $15.50 | 20700 |
| 2024-10-23 | 16.53 | $15.45 | 28200 |
| 2024-10-22 | 16.67 | $16.19 | 40200 |
| 2024-10-21 | 16.68 | $15.84 | 40000 |
| 2024-10-18 | 16.75 | $16.16 | 741944 |
| 2024-10-17 | 16.77 | $15.47 | 298600 |
| 2024-10-16 | 16.92 | $15.93 | 808100 |
| 2024-10-15 | 17.00 | $15.96 | 806304 |
| 2024-10-14 | 17.08 | $16.46 | 254600 |
| 2024-10-11 | 17.05 | $16.48 | 78800 |
| 2024-10-10 | 17.01 | $16.42 | 433924 |
| 2024-10-09 | 16.96 | $16.31 | 550100 |
| 2024-10-08 | 16.93 | $16.86 | 644100 |
| 2024-10-07 | 16.76 | $18.57 | 345601 |
| 2024-10-04 | 16.20 | $17.62 | 22533 |
| 2024-10-03 | 15.73 | $16.93 | 38800 |
| 2024-10-02 | 15.33 | $17.17 | 37547 |
| 2024-10-01 | 14.81 | $16.06 | 24829 |
| 2024-09-30 | 14.44 | $15.61 | 42221 |
| 2024-09-27 | 14.09 | $15.61 | 32300 |
| 2024-09-26 | 13.69 | $15.51 | 62227 |
| 2024-09-25 | 13.23 | $14.40 | 17833 |
| 2024-09-24 | 12.94 | $14.66 | 53118 |
| 2024-09-23 | 12.54 | $13.52 | 44742 |
| 2024-09-20 | 12.32 | $13.12 | 27216 |
| 2024-09-19 | 12.14 | $12.96 | 29204 |
| 2024-09-18 | 11.97 | $11.93 | 61300 |
| 2024-09-17 | 11.99 | $11.97 | 21400 |
| 2024-09-16 | 12.01 | $12.19 | 87617 |
| 2024-09-13 | 11.98 | $12.30 | 45325 |
| 2024-09-12 | 11.92 | $11.86 | 51600 |
| 2024-09-11 | 11.95 | $12.17 | 48706 |
| 2024-09-10 | 11.92 | $11.59 | 60900 |
| 2024-09-09 | 12.01 | $11.86 | 43700 |
| 2024-09-06 | 12.06 | $12.40 | 55700 |
| 2024-09-05 | 12.00 | $12.44 | 47300 |
| 2024-09-04 | 11.92 | $12.31 | 20200 |
| 2024-09-03 | 11.86 | $12.30 | 32300 |
| 2024-08-30 | 11.80 | $12.21 | 162200 |
| 2024-08-29 | 11.74 | $11.65 | 103100 |
| 2024-08-28 | 11.80 | $11.55 | 87100 |
| 2024-08-27 | 11.88 | $11.84 | 33700 |
| 2024-08-26 | 11.92 | $12.22 | 47727 |
| 2024-08-23 | 11.89 | $12.29 | 36732 |
| 2024-08-22 | 11.84 | $12.05 | 131500 |
| 2024-08-21 | 11.83 | $11.78 | 402400 |
| 2024-08-20 | 11.89 | $11.57 | 447314 |
| 2024-08-19 | 11.99 | $11.85 | 2.4M |
| 2024-08-16 | 12.06 | $12.13 | 40800 |
| 2024-08-15 | 12.08 | $12.08 | 26422 |
| 2024-08-14 | 12.12 | $11.92 | 542900 |
| 2024-08-13 | 12.19 | $12.23 | 511700 |
| 2024-08-12 | 12.22 | $12.41 | 239100 |
| 2024-08-09 | 12.21 | $12.18 | 1.4M |
| 2024-08-08 | 12.26 | $12.30 | 3.1M |
| 2024-08-07 | 12.28 | $12.27 | 2.4M |
| 2024-08-06 | 12.32 | $12.10 | 1.9M |
| 2024-08-05 | 12.40 | $12.53 | 1.8M |
| 2024-08-02 | 12.41 | $12.70 | 1.9M |
| 2024-08-01 | 12.38 | $12.61 | 6.7M |
| 2024-07-31 | 12.37 | $13.07 | 134035 |
| 2024-07-30 | 12.27 | $12.61 | 311800 |
| 2024-07-29 | 12.25 | $12.97 | 316839 |
| 2024-07-26 | 12.15 | $13.42 | 695700 |
| 2024-07-25 | 11.94 | $12.67 | 528500 |
| 2024-07-24 | 11.86 | $11.86 | 449900 |
| 2024-07-23 | 11.94 | $11.87 | 335726 |
| 2024-07-22 | 12.04 | $12.35 | 309718 |
| 2024-07-19 | 12.05 | $12.02 | 377900 |
| 2024-07-18 | 12.15 | $12.31 | 492300 |
| 2024-07-17 | 12.20 | $12.04 | 461103 |
| 2024-07-16 | 12.32 | $12.06 | 34100 |
| 2024-07-15 | 12.45 | $12.18 | 99400 |
| 2024-07-12 | 12.59 | $12.85 | 89700 |
| 2024-07-11 | 12.62 | $12.63 | 71847 |
| 2024-07-10 | 12.70 | $12.30 | 72035 |
| 2024-07-09 | 12.86 | $12.39 | 55505 |
| 2024-07-08 | 13.04 | $12.42 | 27600 |
| 2024-07-05 | 13.24 | $12.54 | 40927 |
| 2024-07-03 | 13.46 | $12.77 | 25941 |
| 2024-07-02 | 13.66 | $12.98 | 84300 |
| 2024-07-01 | 13.85 | $13.31 | 67300 |
| 2024-06-28 | 14.01 | $13.29 | 40700 |
| 2024-06-27 | 14.20 | $13.26 | 43200 |
| 2024-06-26 | 14.43 | $14.10 | 31300 |
| 2024-06-25 | 14.51 | $14.40 | 41200 |
| 2024-06-24 | 14.55 | $14.22 | 66905 |
| 2024-06-21 | 14.63 | $14.11 | 49000 |
| 2024-06-20 | 14.75 | $14.32 | 43426 |
| 2024-06-18 | 14.85 | $14.61 | 52838 |
| 2024-06-17 | 14.90 | $14.52 | 41200 |
| 2024-06-14 | 14.97 | $14.64 | 43411 |
| 2024-06-13 | 15.04 | $14.43 | 29500 |
| 2024-06-12 | 15.15 | $14.87 | 70840 |
| 2024-06-11 | 15.19 | $14.93 | 51545 |
| 2024-06-10 | 15.23 | $15.18 | 35424 |
| 2024-06-07 | 15.21 | $15.07 | 27000 |
| 2024-06-06 | 15.22 | $15.29 | 23218 |
| 2024-06-05 | 15.18 | $15.11 | 90500 |
| 2024-06-04 | 15.17 | $14.97 | 56600 |
| 2024-06-03 | 15.18 | $14.65 | 51400 |
| 2024-05-31 | 15.26 | $14.52 | 35921 |
| 2024-05-30 | 15.39 | $14.99 | 41300 |
| 2024-05-29 | 15.43 | $14.80 | 76132 |
| 2024-05-28 | 15.51 | $15.12 | 37910 |
| 2024-05-24 | 15.54 | $14.64 | 36805 |
| 2024-05-23 | 15.67 | $14.61 | 18800 |
| 2024-05-22 | 15.82 | $14.80 | 29300 |
| 2024-05-21 | 15.96 | $14.93 | 33801 |
| 2024-05-20 | 16.08 | $15.21 | 21100 |
| 2024-05-17 | 16.17 | $16.00 | 36800 |
| 2024-05-16 | 16.09 | $16.00 | 76500 |
| 2024-05-15 | 15.99 | $16.02 | 47608 |
| 2024-05-14 | 15.87 | $15.93 | 75500 |
| 2024-05-13 | 15.74 | $16.22 | 26127 |
| 2024-05-10 | 15.53 | $15.79 | 61831 |
| 2024-05-09 | 15.36 | $15.62 | 41229 |
| 2024-05-08 | 15.20 | $15.61 | 25112 |
| 2024-05-07 | 15.01 | $15.38 | 27000 |
| 2024-05-06 | 14.84 | $15.61 | 119510 |
| 2024-05-03 | 14.58 | $15.27 | 51300 |
| 2024-05-02 | 14.35 | $15.32 | 140417 |
| 2024-05-01 | 14.06 | $14.85 | 119300 |
| 2024-04-30 | 13.83 | $14.68 | 96216 |
| 2024-04-29 | 13.59 | $13.93 | 38100 |
| 2024-04-26 | 13.47 | $13.82 | 26000 |
| 2024-04-25 | 13.35 | $13.41 | 86100 |
| 2024-04-24 | 13.29 | $13.33 | 145408 |
| 2024-04-23 | 13.25 | $13.46 | 145026 |
| 2024-04-22 | 13.16 | $13.31 | 38103 |
| 2024-04-19 | 13.09 | $13.30 | 79901 |
| 2024-04-18 | 13.01 | $13.49 | 50800 |
| 2024-04-17 | 12.87 | $12.90 | 39900 |
| 2024-04-16 | 12.84 | $12.88 | 46322 |
| 2024-04-15 | 12.80 | $12.82 | 104300 |
| 2024-04-12 | 12.76 | $12.61 | 26432 |
| 2024-04-11 | 12.77 | $12.99 | 45500 |
| 2024-04-10 | 12.69 | $12.59 | 58048 |
| 2024-04-09 | 12.69 | $13.07 | 41019 |
| 2024-04-08 | 12.58 | $12.97 | 43100 |
| 2024-04-05 | 12.47 | $13.02 | 156000 |
| 2024-04-04 | 12.34 | $12.69 | 30300 |
| 2024-04-03 | 12.25 | $12.78 | 33900 |
| 2024-04-02 | 12.12 | $12.72 | 44500 |
| 2024-04-01 | 12.00 | $12.47 | 51417 |
| 2024-03-28 | 11.90 | $12.41 | 123800 |
| 2024-03-27 | 11.80 | $11.46 | 52900 |
| 2024-03-26 | 11.88 | $11.52 | 171906 |
| 2024-03-25 | 11.97 | $11.55 | 327300 |
| 2024-03-22 | 12.06 | $11.41 | 1.0M |
| 2024-03-21 | 12.20 | $11.76 | 430737 |
| 2024-03-20 | 12.29 | $12.02 | 371600 |
| 2024-03-19 | 12.33 | $11.94 | 405605 |
| 2024-03-18 | 12.40 | $11.94 | 127313 |
| 2024-03-15 | 12.48 | $12.08 | 699000 |
| 2024-03-14 | 12.54 | $12.36 | 1.0M |
| 2024-03-13 | 12.55 | $12.44 | 664000 |
| 2024-03-12 | 12.55 | $12.63 | 691600 |
| 2024-03-11 | 12.50 | $12.51 | 236019 |
| 2024-03-08 | 12.47 | $12.38 | 309500 |
| 2024-03-07 | 12.46 | $12.37 | 263500 |
| 2024-03-06 | 12.44 | $12.32 | 90400 |
| 2024-03-05 | 12.44 | $12.33 | 96015 |
| 2024-03-04 | 12.42 | $12.51 | 32800 |
| 2024-03-01 | 12.37 | $12.38 | 34044 |
| 2024-02-29 | 12.34 | $12.08 | 51200 |
| 2024-02-28 | 12.36 | $12.02 | 28700 |
| 2024-02-27 | 12.39 | $12.38 | 58100 |
| 2024-02-26 | 12.35 | $12.42 | 35019 |
| 2024-02-23 | 12.30 | $12.29 | 42200 |
| 2024-02-22 | 12.26 | $12.41 | 71000 |
| 2024-02-21 | 12.19 | $12.30 | 35800 |
| 2024-02-20 | 12.13 | $12.13 | 27500 |
| 2024-02-16 | 12.09 | $12.31 | 38200 |
| 2024-02-15 | 12.01 | $12.12 | 40503 |
| 2024-02-14 | 11.95 | $12.13 | 77245 |
| 2024-02-13 | 11.88 | $11.89 | 57800 |
| 2024-02-12 | 11.85 | $12.16 | 50438 |
| 2024-02-09 | 11.75 | $11.97 | 131100 |
| 2024-02-08 | 11.68 | $11.75 | 90042 |
| 2024-02-07 | 11.64 | $12.06 | 440800 |
| 2024-02-06 | 11.53 | $12.38 | 194700 |
| 2024-02-05 | 11.33 | $11.42 | 109333 |
| 2024-02-02 | 11.29 | $11.25 | 112506 |
| 2024-02-01 | 11.30 | $11.35 | 69921 |
| 2024-01-31 | 11.27 | $11.25 | 55500 |
| 2024-01-30 | 11.27 | $11.22 | 238810 |
| 2024-01-29 | 11.27 | $11.56 | 211300 |
| 2024-01-26 | 11.20 | $11.49 | 106622 |
| 2024-01-25 | 11.13 | $11.31 | 68701 |
| 2024-01-24 | 11.09 | $11.43 | 72700 |
| 2024-01-23 | 11.02 | $11.07 | 323613 |
| 2024-01-22 | 11.01 | $10.95 | 511100 |
| 2024-01-19 | 11.02 | $11.06 | 517944 |
| 2024-01-18 | 11.02 | $10.88 | 464001 |
| 2024-01-17 | 11.05 | $11.03 | 312300 |
| 2024-01-16 | 11.05 | $11.03 | 559600 |
| 2024-01-12 | 11.06 | $11.22 | 194701 |
| 2024-01-11 | 11.02 | $11.20 | 2.2M |
| 2024-01-10 | 10.99 | $11.13 | 145631 |
| 2024-01-09 | 10.96 | $11.01 | 115239 |
| 2024-01-08 | 10.96 | $11.12 | 553119 |
| 2024-01-05 | 10.93 | $11.27 | 267300 |
| 2024-01-04 | 10.87 | $10.88 | 254500 |
| 2024-01-03 | 10.88 | $10.99 | 441712 |
| 2024-01-02 | 10.87 | $11.01 | 498906 |
| 2023-12-29 | 10.85 | $11.28 | 248121 |
| 2023-12-28 | 10.78 | $11.25 | 912516 |
| 2023-12-27 | 10.70 | $11.05 | 568300 |
| 2023-12-26 | 10.65 | $10.94 | 199338 |
| 2023-12-22 | 10.61 | $10.93 | 1.6M |
| 2023-12-21 | 10.58 | $10.82 | 1.5M |
| 2023-12-20 | 10.56 | $10.44 | 202700 |
| 2023-12-19 | 10.63 | $10.70 | 833700 |
| 2023-12-18 | 10.65 | $10.57 | 678544 |
| 2023-12-15 | 10.70 | $10.60 | 222209 |
| 2023-12-14 | 10.76 | $10.58 | 323400 |
| 2023-12-13 | 10.84 | $10.58 | 202631 |
| 2023-12-12 | 10.92 | $10.76 | 166418 |
| 2023-12-11 | 10.99 | $10.81 | 2.5M |
| 2023-12-08 | 11.06 | $10.77 | 184201 |
| 2023-12-07 | 11.14 | $10.88 | 248147 |
| 2023-12-06 | 11.22 | $10.96 | 237100 |
| 2023-12-05 | 11.30 | $10.99 | 312831 |
| 2023-12-04 | 11.38 | $10.98 | 302533 |
| 2023-12-01 | 11.48 | $11.11 | 268000 |
| 2023-11-30 | 11.57 | $11.52 | 273308 |
| 2023-11-29 | 11.59 | $11.49 | 174529 |
| 2023-11-28 | 11.61 | $11.67 | 134606 |
| 2023-11-27 | 11.60 | $11.55 | 178244 |
| 2023-11-24 | 11.62 | $11.83 | 109645 |
| 2023-11-22 | 11.58 | $11.74 | 119639 |
| 2023-11-21 | 11.55 | $11.64 | 200212 |
| 2023-11-20 | 11.54 | $11.91 | 247200 |
| 2023-11-17 | 11.47 | $11.58 | 128400 |
| 2023-11-16 | 11.46 | $11.55 | 159500 |
| 2023-11-15 | 11.46 | $11.75 | 243500 |
| 2023-11-14 | 11.41 | $11.61 | 185900 |
| 2023-11-13 | 11.39 | $11.38 | 254537 |
| 2023-11-10 | 11.41 | $11.40 | 241000 |
| 2023-11-09 | 11.43 | $11.24 | 296720 |
| 2023-11-08 | 11.50 | $11.34 | 152400 |
| 2023-11-07 | 11.55 | $11.40 | 98600 |
| 2023-11-06 | 11.60 | $11.66 | 258540 |
| 2023-11-03 | 11.60 | $11.91 | 130300 |
| 2023-11-02 | 11.55 | $11.75 | 93421 |
| 2023-11-01 | 11.52 | $11.62 | 109921 |
| 2023-10-31 | 11.53 | $11.42 | 177700 |
| 2023-10-30 | 11.57 | $11.73 | 185419 |
| 2023-10-27 | 11.56 | $11.55 | 60900 |
| 2023-10-26 | 11.59 | $11.64 | 142600 |
| 2023-10-25 | 11.60 | $11.42 | 132115 |
| 2023-10-24 | 11.66 | $11.67 | 90204 |
| 2023-10-23 | 11.68 | $11.56 | 75700 |
| 2023-10-20 | 11.73 | $11.48 | 71200 |
| 2023-10-19 | 11.80 | $11.57 | 336521 |
| 2023-10-18 | 11.86 | $11.70 | 59146 |
| 2023-10-17 | 11.91 | $11.80 | 81700 |
| 2023-10-16 | 11.95 | $11.91 | 422700 |
| 2023-10-13 | 11.97 | $11.72 | 205530 |
| 2023-10-12 | 12.04 | $12.02 | 47226 |
| 2023-10-11 | 12.05 | $11.97 | 106402 |
| 2023-10-10 | 12.08 | $12.13 | 148900 |
| 2023-10-09 | 12.07 | $11.87 | 47900 |
| 2023-10-06 | 12.13 | $12.03 | 73500 |
| 2023-10-05 | 12.15 | $11.88 | 88107 |
| 2023-10-04 | 12.22 | $11.89 | 46600 |
| 2023-10-03 | 12.29 | $12.04 | 158700 |
| 2023-10-02 | 12.34 | $12.44 | 74700 |
| 2023-09-29 | 12.31 | $12.47 | 31349 |
| 2023-09-28 | 12.28 | $12.03 | 51746 |
| 2023-09-27 | 12.33 | $12.10 | 53200 |
| 2023-09-26 | 12.37 | $12.16 | 65948 |
| 2023-09-25 | 12.41 | $12.40 | 30900 |
| 2023-09-22 | 12.40 | $12.57 | 183147 |
| 2023-09-21 | 12.36 | $12.27 | 148500 |
| 2023-09-20 | 12.37 | $12.36 | 48000 |
| 2023-09-19 | 12.37 | $12.44 | 103816 |
| 2023-09-18 | 12.34 | $12.26 | 32312 |
| 2023-09-15 | 12.35 | $12.22 | 408632 |
| 2023-09-14 | 12.37 | $12.43 | 21142 |
| 2023-09-13 | 12.35 | $12.33 | 76300 |
| 2023-09-12 | 12.34 | $12.41 | 68500 |
| 2023-09-11 | 12.32 | $12.41 | 35000 |
| 2023-09-08 | 12.29 | $12.33 | 66400 |
| 2023-09-07 | 12.28 | $12.37 | 82100 |
| 2023-09-06 | 12.25 | $12.68 | 19501 |
| 2023-09-05 | 12.16 | $12.66 | 20500 |
| 2023-09-01 | 12.05 | $12.63 | 58737 |
| 2023-08-31 | 11.93 | $12.39 | 70449 |
| 2023-08-30 | 11.84 | $12.28 | 56645 |
| 2023-08-29 | 11.77 | $12.16 | 69100 |
| 2023-08-28 | 11.71 | $12.10 | 77544 |
| 2023-08-25 | 11.65 | $11.73 | 28900 |
| 2023-08-24 | 11.66 | $11.61 | 90600 |
| 2023-08-23 | 11.70 | $11.64 | 55000 |
| 2023-08-22 | 11.74 | $11.32 | 219500 |
| 2023-08-21 | 11.86 | $11.44 | 171605 |
| 2023-08-18 | 11.98 | $11.52 | 68415 |
| 2023-08-17 | 12.09 | $11.75 | 73920 |
| 2023-08-16 | 12.18 | $11.57 | 27100 |
| 2023-08-15 | 12.32 | $11.79 | 44000 |
| 2023-08-14 | 12.43 | $11.90 | 95000 |
| 2023-08-11 | 12.54 | $11.97 | 43507 |
| 2023-08-10 | 12.65 | $12.52 | 34934 |
| 2023-08-09 | 12.67 | $12.44 | 54200 |
| 2023-08-08 | 12.70 | $12.42 | 127743 |
| 2023-08-07 | 12.74 | $12.68 | 48520 |
| 2023-08-04 | 12.74 | $12.89 | 26300 |
| 2023-08-03 | 12.68 | $12.86 | 135800 |
| 2023-08-02 | 12.62 | $12.71 | 72705 |
| 2023-08-01 | 12.59 | $12.80 | 29443 |
| 2023-07-31 | 12.53 | $13.15 | 260000 |
| 2023-07-28 | 12.38 | $13.00 | 700900 |
| 2023-07-27 | 12.24 | $12.19 | 508900 |
| 2023-07-26 | 12.25 | $12.41 | 30400 |
| 2023-07-25 | 12.22 | $12.25 | 111421 |
| 2023-07-24 | 12.21 | $12.00 | 67026 |
| 2023-07-21 | 12.25 | $11.96 | 1.3M |
| 2023-07-20 | 12.31 | $12.45 | 524021 |
| 2023-07-19 | 12.28 | $12.26 | 487234 |
| 2023-07-18 | 12.28 | $12.04 | 27418 |
| 2023-07-17 | 12.33 | $12.30 | 115236 |
| 2023-07-14 | 12.33 | $12.31 | 1.0M |
| 2023-07-13 | 12.32 | $12.55 | 16000 |
| 2023-07-12 | 12.27 | $12.47 | 77539 |
| 2023-07-11 | 12.22 | $12.39 | 70404 |
| 2023-07-10 | 12.19 | $12.33 | 596422 |
| 2023-07-07 | 12.16 | $12.01 | 341100 |
| 2023-07-06 | 12.19 | $11.71 | 381500 |
| 2023-07-05 | 12.29 | $11.88 | 23400 |
| 2023-07-03 | 12.37 | $12.16 | 26818 |
| 2023-06-30 | 12.40 | $12.60 | 35800 |
| 2023-06-29 | 12.35 | $12.33 | 52631 |
| 2023-06-28 | 12.34 | $12.46 | 17347 |
| 2023-06-27 | 12.30 | $12.43 | 47000 |
| 2023-06-26 | 12.27 | $12.25 | 30636 |
| 2023-06-23 | 12.27 | $12.02 | 45408 |
| 2023-06-22 | 12.31 | $12.50 | 55428 |
| 2023-06-21 | 12.26 | $12.51 | 18500 |
| 2023-06-20 | 12.20 | $12.24 | 24400 |
| 2023-06-16 | 12.18 | $12.81 | 109700 |
| 2023-06-15 | 12.04 | $12.53 | 41400 |
| 2023-06-14 | 11.94 | $12.18 | 53010 |
| 2023-06-13 | 11.90 | $12.13 | 629926 |
| 2023-06-12 | 11.86 | $12.22 | 47300 |
| 2023-06-09 | 11.80 | $11.90 | 36400 |
| 2023-06-08 | 11.79 | $12.09 | 25700 |
| 2023-06-07 | 11.75 | $12.05 | 24320 |
| 2023-06-06 | 11.71 | $12.08 | 29924 |
| 2023-06-05 | 11.65 | $12.02 | 39534 |
| 2023-06-02 | 11.60 | $11.97 | 23000 |
| 2023-06-01 | 11.56 | $11.53 | 173900 |
| 2023-05-31 | 11.60 | $11.37 | 49200 |
| 2023-05-30 | 11.68 | $11.49 | 114100 |
| 2023-05-26 | 11.76 | $11.67 | 43600 |
| 2023-05-25 | 11.81 | $11.55 | 48649 |
| 2023-05-24 | 11.89 | $11.85 | 15000 |
| 2023-05-23 | 11.93 | $12.01 | 44200 |
| 2023-05-22 | 11.94 | $12.17 | 50400 |
| 2023-05-19 | 11.91 | $11.83 | 31014 |
| 2023-05-18 | 11.96 | $11.70 | 49935 |
| 2023-05-17 | 12.05 | $11.72 | 29301 |
| 2023-05-16 | 12.14 | $12.01 | 48200 |
| 2023-05-15 | 12.19 | $12.05 | 157000 |
| 2023-05-12 | 12.25 | $11.92 | 25700 |
| 2023-05-11 | 12.33 | $12.20 | 20100 |
| 2023-05-10 | 12.38 | $12.26 | 35918 |
| 2023-05-09 | 12.42 | $12.18 | 30535 |
| 2023-05-08 | 12.48 | $12.34 | 19100 |
| 2023-05-05 | 12.52 | $12.37 | 39100 |
| 2023-05-04 | 12.57 | $12.89 | 17900 |
| 2023-05-03 | 12.50 | $13.10 | 14100 |
| 2023-05-02 | 12.39 | $12.68 | 22511 |
| 2023-05-01 | 12.35 | $13.03 | 28108 |
| 2023-04-28 | 12.22 | $12.91 | 19200 |
| 2023-04-27 | 12.11 | $12.29 | 61600 |
| 2023-04-26 | 12.11 | $12.04 | 63513 |
| 2023-04-25 | 12.16 | $12.00 | 19936 |
| 2023-04-24 | 12.23 | $12.19 | 191646 |
| 2023-04-21 | 12.27 | $12.55 | 20941 |
| 2023-04-20 | 12.25 | $12.66 | 33802 |
| 2023-04-19 | 12.20 | $12.35 | 76112 |
| 2023-04-18 | 12.22 | $12.63 | 23800 |
| 2023-04-17 | 12.17 | $12.67 | 398200 |
| 2023-04-14 | 12.12 | $12.30 | 73827 |
| 2023-04-13 | 12.13 | $12.54 | 96046 |
| 2023-04-12 | 12.10 | $12.20 | 84300 |
| 2023-04-11 | 12.15 | $12.34 | 35100 |
| 2023-04-10 | 12.17 | $12.17 | 25105 |
| 2023-04-06 | 12.23 | $12.29 | 30521 |
| 2023-04-05 | 12.28 | $11.90 | 43804 |
| 2023-04-04 | 12.43 | $12.00 | 46923 |
| 2023-04-03 | 12.58 | $12.30 | 31411 |
| 2023-03-31 | 12.69 | $12.43 | 44205 |
| 2023-03-30 | 12.80 | $13.20 | 46643 |
| 2023-03-29 | 12.77 | $12.99 | 20010 |
| 2023-03-28 | 12.77 | $12.95 | 39708 |
| 2023-03-27 | 12.79 | $12.79 | 26139 |
| 2023-03-24 | 12.85 | $12.89 | 21732 |
| 2023-03-23 | 12.91 | $13.01 | 24800 |
| 2023-03-22 | 12.94 | $12.95 | 24825 |
| 2023-03-21 | 13.00 | $13.19 | 18900 |
| 2023-03-20 | 13.02 | $12.76 | 91046 |
| 2023-03-17 | 13.14 | $12.92 | 18008 |
| 2023-03-16 | 13.25 | $13.08 | 725000 |
| 2023-03-15 | 13.34 | $12.95 | 17424 |
| 2023-03-14 | 13.48 | $13.18 | 39700 |
| 2023-03-13 | 13.59 | $13.30 | 36937 |
| 2023-03-10 | 13.70 | $12.91 | 53723 |
| 2023-03-09 | 13.91 | $12.98 | 43246 |
| 2023-03-08 | 14.14 | $13.54 | 14800 |
| 2023-03-07 | 14.30 | $13.50 | 39608 |
| 2023-03-06 | 14.48 | $13.93 | 77200 |
| 2023-03-03 | 14.61 | $14.65 | 49536 |
| 2023-03-02 | 14.60 | $14.63 | 21600 |
| 2023-03-01 | 14.60 | $14.54 | 25421 |
| 2023-02-28 | 14.62 | $14.11 | 19031 |
| 2023-02-27 | 14.73 | $14.30 | 25600 |
| 2023-02-24 | 14.82 | $14.43 | 52136 |
| 2023-02-23 | 14.90 | $14.89 | 42000 |
| 2023-02-22 | 14.89 | $14.98 | 51500 |
| 2023-02-21 | 14.86 | $15.01 | 30044 |
| 2023-02-17 | 14.81 | $14.49 | 47712 |
| 2023-02-16 | 14.88 | $14.77 | 22100 |
| 2023-02-15 | 14.89 | $14.41 | 27400 |
| 2023-02-14 | 14.97 | $14.99 | 22504 |
| 2023-02-13 | 14.95 | $14.99 | 36902 |
| 2023-02-10 | 14.92 | $14.48 | 31700 |
| 2023-02-09 | 15.00 | $14.96 | 31045 |
| 2023-02-08 | 14.99 | $14.53 | 19000 |
| 2023-02-07 | 15.06 | $14.52 | 16300 |
| 2023-02-06 | 15.14 | $14.28 | 50816 |
| 2023-02-03 | 15.29 | $14.58 | 53300 |
| 2023-02-02 | 15.40 | $14.64 | 75100 |
| 2023-02-01 | 15.51 | $15.10 | 59300 |
| 2023-01-31 | 15.53 | $14.73 | 35602 |
| 2023-01-30 | 15.64 | $14.97 | 33638 |
| 2023-01-27 | 15.70 | $15.58 | 37200 |
| 2023-01-26 | 15.65 | $15.72 | 36600 |
| 2023-01-25 | 15.55 | $15.57 | 44200 |
| 2023-01-24 | 15.46 | $15.53 | 40500 |
| 2023-01-23 | 15.37 | $15.54 | 188138 |
| 2023-01-20 | 15.25 | $15.51 | 52901 |
| 2023-01-19 | 15.12 | $15.12 | 47141 |
| 2023-01-18 | 15.05 | $14.90 | 33819 |
| 2023-01-17 | 15.00 | $15.26 | 151801 |
| 2023-01-13 | 14.87 | $15.11 | 146440 |
| 2023-01-12 | 14.75 | $14.78 | 41832 |
| 2023-01-11 | 14.67 | $14.96 | 46831 |
| 2023-01-10 | 14.54 | $14.90 | 28600 |
| 2023-01-09 | 14.39 | $14.81 | 202528 |
| 2023-01-06 | 14.24 | $14.58 | 90121 |
| 2023-01-05 | 14.11 | $14.53 | 135200 |
| 2023-01-04 | 13.96 | $14.49 | 523900 |
| 2023-01-03 | 13.80 | $13.73 | 553000 |
| 2022-12-30 | 13.77 | $13.58 | 935400 |
| 2022-12-29 | 13.76 | $13.71 | 1.1M |
| 2022-12-28 | 13.73 | $13.56 | 37700 |
| 2022-12-27 | 13.71 | $14.13 | 193033 |
| 2022-12-23 | 13.58 | $13.15 | 84830 |
| 2022-12-22 | 13.62 | $13.38 | 304522 |
| 2022-12-21 | 13.62 | $13.70 | 613912 |
| 2022-12-20 | 13.55 | $13.09 | 356300 |
| 2022-12-19 | 13.59 | $13.45 | 838500 |
| 2022-12-16 | 13.57 | $13.61 | 495800 |
| 2022-12-15 | 13.50 | $13.41 | 149129 |
| 2022-12-14 | 13.46 | $13.55 | 224747 |
| 2022-12-13 | 13.38 | $13.47 | 246300 |
| 2022-12-12 | 13.30 | $13.30 | 242400 |
| 2022-12-09 | 13.25 | $13.45 | 144023 |
| 2022-12-08 | 13.14 | $13.32 | 160014 |
| 2022-12-07 | 13.05 | $12.84 | 96600 |
| 2022-12-06 | 13.04 | $13.29 | 152516 |
| 2022-12-05 | 12.94 | $13.38 | 206515 |
| 2022-12-02 | 12.79 | $13.22 | 146704 |
| 2022-12-01 | 12.65 | $12.95 | 64604 |
| 2022-11-30 | 12.55 | $13.10 | 86300 |
| 2022-11-29 | 12.39 | $12.91 | 109621 |
| 2022-11-28 | 12.25 | $12.18 | 287000 |
| 2022-11-25 | 12.24 | $12.38 | 124900 |
| 2022-11-23 | 12.18 | $12.30 | 82841 |
| 2022-11-22 | 12.12 | $12.40 | 52400 |
| 2022-11-21 | 12.04 | $12.19 | 216193 |
| 2022-11-18 | 11.99 | $12.80 | 111443 |
| 2022-11-17 | 11.79 | $12.49 | 131200 |
| 2022-11-16 | 11.64 | $12.31 | 71700 |
| 2022-11-15 | 11.49 | $12.75 | 94700 |
| 2022-11-14 | 11.23 | $12.51 | 186044 |
| 2022-11-11 | 10.98 | $12.09 | 99234 |
| 2022-11-10 | 10.77 | $11.48 | 135600 |
| 2022-11-09 | 10.67 | $10.86 | 147540 |
| 2022-11-08 | 10.68 | $11.09 | 236500 |
| 2022-11-07 | 10.64 | $11.29 | 168600 |
| 2022-11-04 | 10.57 | $11.30 | 87200 |
| 2022-11-03 | 10.48 | $10.55 | 147400 |
| 2022-11-02 | 10.53 | $10.61 | 73700 |
| 2022-11-01 | 10.59 | $10.44 | 100000 |
| 2022-10-31 | 10.70 | $9.95 | 111621 |
| 2022-10-28 | 10.93 | $10.36 | 112645 |
| 2022-10-27 | 11.12 | $10.66 | 141700 |
| 2022-10-26 | 11.27 | $10.78 | 103420 |
| 2022-10-25 | 11.43 | $10.78 | 83600 |
| 2022-10-24 | 11.62 | $10.49 | 162500 |
| 2022-10-21 | 11.89 | $11.26 | 78500 |
| 2022-10-20 | 12.06 | $11.76 | 142600 |
| 2022-10-19 | 12.14 | $11.50 | 50300 |
| 2022-10-18 | 12.29 | $12.35 | 108013 |
| 2022-10-17 | 12.29 | $12.41 | 239600 |
| 2022-10-14 | 12.28 | $12.09 | 93800 |
| 2022-10-13 | 12.33 | $12.11 | 91648 |
| 2022-10-12 | 12.39 | $12.13 | 54913 |
| 2022-10-11 | 12.45 | $12.20 | 142127 |
| 2022-10-10 | 12.51 | $12.24 | 106600 |
| 2022-10-07 | 12.57 | $12.62 | 36900 |
| 2022-10-06 | 12.56 | $12.88 | 68800 |
| 2022-10-05 | 12.50 | $13.15 | 46908 |
| 2022-10-04 | 12.36 | $12.62 | 74129 |
| 2022-10-03 | 12.32 | $12.28 | 86417 |
| 2022-09-30 | 12.34 | $12.16 | 86500 |
| 2022-09-29 | 12.39 | $12.08 | 41800 |
| 2022-09-28 | 12.47 | $12.50 | 99200 |
| 2022-09-27 | 12.47 | $12.20 | 78343 |
| 2022-09-26 | 12.54 | $12.24 | 98034 |
| 2022-09-23 | 12.60 | $11.75 | 80522 |
| 2022-09-22 | 12.79 | $12.30 | 47705 |
| 2022-09-21 | 12.88 | $12.61 | 40800 |
| 2022-09-20 | 12.93 | $12.78 | 81217 |
| 2022-09-19 | 12.94 | $13.04 | 154600 |
| 2022-09-16 | 12.90 | $12.80 | 62600 |
| 2022-09-15 | 12.91 | $13.06 | 82400 |
| 2022-09-14 | 12.86 | $13.07 | 37111 |
| 2022-09-13 | 12.80 | $12.92 | 42900 |
| 2022-09-12 | 12.76 | $13.18 | 58201 |
| 2022-09-09 | 12.66 | $12.99 | 107206 |
| 2022-09-08 | 12.58 | $12.97 | 33946 |
| 2022-09-07 | 12.50 | $12.75 | 56300 |
| 2022-09-06 | 12.44 | $12.53 | 92100 |
| 2022-09-02 | 12.43 | $12.85 | 38915 |
| 2022-09-01 | 12.35 | $13.20 | 60200 |
| 2022-08-31 | 12.18 | $12.96 | 50824 |
| 2022-08-30 | 12.03 | $12.72 | 32735 |
| 2022-08-29 | 11.91 | $12.11 | 64700 |
| 2022-08-26 | 11.90 | $12.17 | 42600 |
| 2022-08-25 | 11.89 | $12.47 | 57300 |
| 2022-08-24 | 11.80 | $11.99 | 39000 |
| 2022-08-23 | 11.81 | $11.91 | 46136 |
| 2022-08-22 | 11.84 | $11.84 | 53400 |
| 2022-08-19 | 11.89 | $12.04 | 79600 |
| 2022-08-18 | 11.90 | $11.88 | 107318 |
| 2022-08-17 | 11.96 | $12.33 | 50825 |
| 2022-08-16 | 11.93 | $12.12 | 46800 |
| 2022-08-15 | 11.95 | $12.00 | 35428 |
| 2022-08-12 | 12.00 | $12.17 | 50413 |
| 2022-08-11 | 12.02 | $12.09 | 39508 |
| 2022-08-10 | 12.06 | $11.79 | 56300 |
| 2022-08-09 | 12.18 | $12.02 | 68448 |
| 2022-08-08 | 12.27 | $12.10 | 67106 |
| 2022-08-05 | 12.36 | $11.87 | 152900 |
| 2022-08-04 | 12.52 | $11.92 | 75100 |
| 2022-08-03 | 12.70 | $12.19 | 32416 |
| 2022-08-02 | 12.85 | $12.33 | 34448 |
| 2022-08-01 | 12.99 | $12.55 | 28301 |
| 2022-07-29 | 13.12 | $12.84 | 76801 |
| 2022-07-28 | 13.20 | $13.24 | 50500 |
| 2022-07-27 | 13.21 | $13.38 | 32500 |
| 2022-07-26 | 13.20 | $13.18 | 42943 |
| 2022-07-25 | 13.23 | $13.05 | 36000 |
| 2022-07-22 | 13.29 | $12.96 | 30600 |
| 2022-07-21 | 13.39 | $13.05 | 52000 |
| 2022-07-20 | 13.48 | $13.03 | 50500 |
| 2022-07-19 | 13.59 | $13.13 | 68505 |
| 2022-07-18 | 13.69 | $13.03 | 164516 |
| 2022-07-15 | 13.84 | $12.80 | 394546 |
| 2022-07-14 | 14.05 | $13.27 | 50000 |
| 2022-07-13 | 14.20 | $13.84 | 22400 |
| 2022-07-12 | 14.26 | $14.00 | 23800 |
| 2022-07-11 | 14.29 | $13.75 | 40341 |
| 2022-07-08 | 14.37 | $14.22 | 48800 |
| 2022-07-07 | 14.36 | $14.36 | 28300 |
| 2022-07-06 | 14.33 | $14.28 | 21000 |
| 2022-07-05 | 14.30 | $14.30 | 33200 |
| 2022-07-01 | 14.27 | $14.84 | 41500 |
| 2022-06-30 | 14.11 | $14.92 | 27743 |
| 2022-06-29 | 13.90 | $14.54 | 87900 |
| 2022-06-28 | 13.75 | $14.37 | 50114 |
| 2022-06-27 | 13.60 | $14.49 | 50917 |
| 2022-06-24 | 13.41 | $14.15 | 28446 |
| 2022-06-23 | 13.25 | $13.38 | 38245 |
| 2022-06-22 | 13.24 | $13.45 | 31500 |
| 2022-06-21 | 13.20 | $13.68 | 167030 |
| 2022-06-17 | 13.12 | $13.38 | 49548 |
| 2022-06-16 | 13.08 | $12.85 | 56100 |
| 2022-06-15 | 13.15 | $13.11 | 105334 |
| 2022-06-14 | 13.18 | $12.74 | 361300 |
| 2022-06-13 | 13.29 | $12.52 | 134300 |
| 2022-06-10 | 13.46 | $12.98 | 49300 |
| 2022-06-09 | 13.57 | $13.12 | 38400 |
| 2022-06-08 | 13.67 | $13.27 | 35500 |
| 2022-06-07 | 13.75 | $13.62 | 45300 |
| 2022-06-06 | 13.76 | $13.82 | 36100 |
| 2022-06-03 | 13.74 | $14.00 | 28600 |
| 2022-06-02 | 13.68 | $13.99 | 74036 |
| 2022-06-01 | 13.60 | $13.68 | 29842 |
| 2022-05-31 | 13.58 | $14.09 | 73500 |
| 2022-05-27 | 13.47 | $13.58 | 59233 |
| 2022-05-26 | 13.45 | $13.41 | 30533 |
| 2022-05-25 | 13.47 | $12.94 | 78016 |
| 2022-05-24 | 13.58 | $12.75 | 87500 |
| 2022-05-23 | 13.76 | $13.51 | 71805 |
| 2022-05-20 | 13.80 | $13.90 | 42600 |
| 2022-05-19 | 13.76 | $13.69 | 48530 |
| 2022-05-18 | 13.76 | $14.06 | 61800 |
| 2022-05-17 | 13.68 | $13.64 | 96121 |
| 2022-05-16 | 13.68 | $13.56 | 57100 |
| 2022-05-13 | 13.70 | $13.68 | 69600 |
| 2022-05-12 | 13.69 | $13.30 | 303000 |
| 2022-05-11 | 13.76 | $13.04 | 40900 |
| 2022-05-10 | 13.89 | $13.40 | 82228 |
| 2022-05-09 | 13.97 | $13.30 | 104300 |
| 2022-05-06 | 14.08 | $13.96 | 74619 |
| 2022-05-05 | 14.07 | $13.85 | 19400 |
| 2022-05-04 | 14.08 | $15.05 | 18812 |
| 2022-05-03 | 13.83 | $15.24 | 50530 |
| 2022-05-02 | 13.51 | $14.06 | 84800 |
| 2022-04-29 | 13.37 | $14.14 | 49700 |
| 2022-04-28 | 13.20 | $13.58 | 31344 |
| 2022-04-27 | 13.12 | $12.95 | 50900 |
| 2022-04-26 | 13.16 | $13.10 | 40200 |
| 2022-04-25 | 13.18 | $12.95 | 44210 |
| 2022-04-22 | 13.23 | $13.48 | 34800 |
| 2022-04-21 | 13.17 | $13.21 | 59417 |
| 2022-04-20 | 13.17 | $13.30 | 34810 |
| 2022-04-19 | 13.14 | $13.25 | 429524 |
| 2022-04-18 | 13.12 | $13.80 | 96700 |
| 2022-04-14 | 12.98 | $13.90 | 61035 |
| 2022-04-13 | 12.80 | $13.27 | 72300 |
| 2022-04-12 | 12.72 | $13.20 | 41749 |
| 2022-04-11 | 12.65 | $12.60 | 97530 |
| 2022-04-08 | 12.69 | $12.54 | 50035 |
| 2022-04-07 | 12.75 | $12.76 | 82800 |
| 2022-04-06 | 12.78 | $13.15 | 151448 |
| 2022-04-05 | 12.74 | $13.55 | 30028 |
| 2022-04-04 | 12.60 | $13.61 | 31942 |
| 2022-04-01 | 12.43 | $13.22 | 56615 |
| 2022-03-31 | 12.32 | $12.78 | 70100 |
| 2022-03-30 | 12.28 | $12.79 | 18448 |
| 2022-03-29 | 12.25 | $12.50 | 42800 |
| 2022-03-28 | 12.27 | $12.40 | 56600 |
| 2022-03-25 | 12.31 | $12.27 | 23746 |
| 2022-03-24 | 12.40 | $12.76 | 28439 |
| 2022-03-23 | 12.40 | $12.81 | 35600 |
| 2022-03-22 | 12.40 | $13.43 | 85700 |
| 2022-03-21 | 12.27 | $12.91 | 1.1M |
| 2022-03-18 | 12.23 | $13.23 | 1.8M |
| 2022-03-17 | 12.13 | $12.94 | 604615 |
| 2022-03-16 | 12.08 | $12.80 | 445601 |
| 2022-03-15 | 12.05 | $11.60 | 1.2M |
| 2022-03-14 | 12.27 | $11.43 | 408200 |
| 2022-03-11 | 12.58 | $11.87 | 225800 |
| 2022-03-10 | 12.85 | $12.05 | 245500 |
| 2022-03-09 | 13.13 | $12.47 | 556735 |
| 2022-03-08 | 13.37 | $12.41 | 145600 |
| 2022-03-07 | 13.66 | $12.92 | 48400 |
| 2022-03-04 | 13.90 | $13.69 | 1.8M |
| 2022-03-03 | 14.03 | $13.64 | 970700 |
| 2022-03-02 | 14.18 | $14.11 | 624900 |
| 2022-03-01 | 14.26 | $14.36 | 725825 |
| 2022-02-28 | 14.31 | $14.03 | 395400 |
| 2022-02-25 | 14.44 | $14.53 | 309506 |
| 2022-02-24 | 14.49 | $14.58 | 390000 |
| 2022-02-23 | 14.54 | $14.28 | 128100 |
| 2022-02-22 | 14.66 | $14.23 | 194100 |
| 2022-02-18 | 14.81 | $14.77 | 114500 |
| 2022-02-17 | 14.88 | $14.90 | 161000 |
| 2022-02-16 | 14.94 | $14.78 | 189222 |
| 2022-02-15 | 15.04 | $14.55 | 9200 |
| 2022-02-14 | 15.20 | $14.28 | 15704 |
| 2022-02-11 | 15.44 | $14.93 | 9100 |
| 2022-02-10 | 15.59 | $14.93 | 21944 |
| 2022-02-09 | 15.77 | $15.39 | 17744 |
| 2022-02-08 | 15.88 | $15.05 | 14200 |
| 2022-02-07 | 16.08 | $15.23 | 12200 |
| 2022-02-04 | 16.28 | $16.38 | 12024 |
| 2022-02-03 | 16.26 | $16.10 | 20629 |
| 2022-02-02 | 16.31 | $16.38 | 14200 |
| 2022-02-01 | 16.30 | $16.48 | 47307 |
| 2022-01-31 | 16.27 | $16.03 | 18043 |
| 2022-01-28 | 16.33 | $15.57 | 44026 |
| 2022-01-27 | 16.49 | $15.85 | 25837 |
| 2022-01-26 | 16.62 | $16.11 | 19400 |
| 2022-01-25 | 16.72 | $16.55 | 18400 |
| 2022-01-24 | 16.75 | $16.28 | 31245 |
| 2022-01-21 | 16.83 | $16.62 | 11804 |
| 2022-01-20 | 16.85 | $16.79 | 17243 |
| 2022-01-19 | 16.84 | $16.56 | 11900 |
| 2022-01-18 | 16.87 | $15.77 | 15836 |
| 2022-01-14 | 17.08 | $16.23 | 13015 |
| 2022-01-13 | 17.21 | $16.57 | 17800 |
| 2022-01-12 | 17.30 | $17.44 | 6900 |
| 2022-01-11 | 17.21 | $17.14 | 56000 |
| 2022-01-10 | 17.17 | $16.92 | 16817 |
| 2022-01-07 | 17.17 | $17.42 | 24400 |
| 2022-01-06 | 17.06 | $17.06 | 11500 |
| 2022-01-05 | 17.01 | $16.84 | 27144 |
| 2022-01-04 | 16.99 | $16.29 | 24700 |
| 2022-01-03 | 17.08 | $17.00 | 44600 |
| 2021-12-31 | 17.03 | $17.20 | 23800 |
| 2021-12-30 | 16.92 | $16.81 | 19481 |
| 2021-12-29 | 16.88 | $16.43 | 28601 |
| 2021-12-28 | 16.91 | $16.68 | 14400 |
| 2021-12-27 | 16.89 | $16.46 | 25500 |
| 2021-12-23 | 16.91 | $16.66 | 19200 |
| 2021-12-22 | 16.88 | $16.70 | 15614 |
| 2021-12-21 | 16.84 | $16.39 | 33220 |
| 2021-12-20 | 16.85 | $16.02 | 58000 |
| 2021-12-17 | 16.94 | $16.66 | 14137 |
| 2021-12-16 | 16.90 | $16.63 | 18486 |
| 2021-12-15 | 16.86 | $16.55 | 15900 |
| 2021-12-14 | 16.82 | $17.07 | 28453 |
| 2021-12-13 | 16.67 | $17.12 | 26584 |
| 2021-12-10 | 16.47 | $17.12 | 25800 |
| 2021-12-09 | 16.23 | $17.00 | 22587 |
| 2021-12-08 | 15.98 | $16.40 | 18500 |
| 2021-12-07 | 15.81 | $16.61 | 466325 |
| 2021-12-06 | 15.56 | $16.44 | 1.5M |
| 2021-12-03 | 15.30 | $15.97 | 387630 |
| 2021-12-02 | 15.10 | $15.38 | 457185 |
| 2021-12-01 | 14.99 | $14.45 | 299374 |
| 2021-11-30 | 15.06 | $14.02 | 97174 |
| 2021-11-29 | 15.22 | $14.99 | 431534 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.51
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.05
Average
12.90
Maximum
17.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.51 | $10.72 | 44111 |
| 2026-07-16 | 10.43 | $10.73 | 74300 |
| 2026-07-15 | 10.32 | $10.66 | 333400 |
| 2026-07-14 | 10.21 | $10.36 | 172740 |
| 2026-07-13 | 10.17 | $10.11 | 88300 |
| 2026-07-10 | 10.20 | $10.26 | 49906 |
| 2026-07-09 | 10.19 | $10.05 | 106611 |
| 2026-07-08 | 10.25 | $10.24 | 62000 |
| 2026-07-07 | 10.26 | $10.17 | 92100 |
| 2026-07-06 | 10.30 | $10.57 | 113100 |
| 2026-07-02 | 10.22 | $10.32 | 68447 |
| 2026-07-01 | 10.21 | $10.27 | 125500 |
| 2026-06-30 | 10.21 | $10.19 | 164304 |
| 2026-06-29 | 10.23 | $10.33 | 112500 |
| 2026-06-26 | 10.22 | $10.10 | 141900 |
| 2026-06-25 | 10.28 | $10.10 | 173000 |
| 2026-06-24 | 10.36 | $9.99 | 98236 |
| 2026-06-23 | 10.48 | $10.09 | 133300 |
| 2026-06-22 | 10.61 | $10.19 | 91600 |
| 2026-06-18 | 10.73 | $10.36 | 83000 |
| 2026-06-17 | 10.82 | $10.54 | 457712 |
| 2026-06-16 | 10.87 | $10.78 | 71439 |
| 2026-06-15 | 10.85 | $11.07 | 98200 |
| 2026-06-12 | 10.74 | $10.94 | 71100 |
| 2026-06-11 | 10.64 | $10.92 | 194600 |
| 2026-06-10 | 10.53 | $10.74 | 75900 |
| 2026-06-09 | 10.45 | $10.69 | 213849 |
| 2026-06-08 | 10.37 | $10.48 | 89900 |
| 2026-06-05 | 10.33 | $10.50 | 46000 |
| 2026-06-04 | 10.28 | $10.49 | 105800 |
| 2026-06-03 | 10.23 | $10.53 | 58112 |
| 2026-06-02 | 10.16 | $10.48 | 100900 |
| 2026-06-01 | 10.09 | $10.33 | 95710 |
| 2026-05-29 | 10.05 | $10.06 | 99200 |
| 2026-05-28 | 10.10 | $9.83 | 97900 |
| 2026-05-27 | 10.24 | $10.02 | 106100 |
| 2026-05-26 | 10.34 | $10.15 | 151345 |
| 2026-05-22 | 10.44 | $10.12 | 63700 |
| 2026-05-21 | 10.56 | $10.36 | 229600 |
| 2026-05-20 | 10.64 | $10.44 | 78100 |
| 2026-05-19 | 10.71 | $10.38 | 88200 |
| 2026-05-18 | 10.81 | $10.53 | 100000 |
| 2026-05-15 | 10.89 | $10.73 | 71020 |
| 2026-05-14 | 10.93 | $10.68 | 96221 |
| 2026-05-13 | 10.99 | $10.79 | 93400 |
| 2026-05-12 | 11.03 | $10.79 | 254012 |
| 2026-05-11 | 11.07 | $10.97 | 137236 |
| 2026-05-08 | 11.07 | $10.93 | 72133 |
| 2026-05-07 | 11.08 | $10.97 | 90500 |
| 2026-05-06 | 11.07 | $11.07 | 104500 |
| 2026-05-05 | 11.03 | $10.90 | 37700 |
| 2026-05-04 | 11.04 | $11.10 | 56527 |
| 2026-05-01 | 10.99 | $11.33 | 97011 |
| 2026-04-30 | 10.84 | $11.28 | 69718 |
| 2026-04-29 | 10.69 | $11.17 | 73100 |
| 2026-04-28 | 10.54 | $10.99 | 91141 |
| 2026-04-27 | 10.41 | $10.48 | 160500 |
| 2026-04-24 | 10.42 | $10.56 | 163000 |
| 2026-04-23 | 10.42 | $10.38 | 121000 |
| 2026-04-22 | 10.47 | $10.73 | 49523 |
| 2026-04-21 | 10.44 | $10.73 | 54000 |
| 2026-04-20 | 10.40 | $10.76 | 65700 |
| 2026-04-17 | 10.34 | $10.78 | 48500 |
| 2026-04-16 | 10.28 | $10.75 | 62100 |
| 2026-04-15 | 10.22 | $10.66 | 52000 |
| 2026-04-14 | 10.19 | $10.68 | 66600 |
| 2026-04-13 | 10.16 | $10.57 | 92627 |
| 2026-04-10 | 10.16 | $10.61 | 54542 |
| 2026-04-09 | 10.16 | $10.61 | 70242 |
| 2026-04-08 | 10.17 | $10.70 | 235500 |
| 2026-04-07 | 10.18 | $10.33 | 151000 |
| 2026-04-06 | 10.31 | $10.38 | 111500 |
| 2026-04-02 | 10.47 | $10.41 | 82939 |
| 2026-04-01 | 10.67 | $10.53 | 58300 |
| 2026-03-31 | 10.89 | $10.67 | 156200 |
| 2026-03-30 | 11.13 | $10.42 | 127400 |
| 2026-03-27 | 11.51 | $11.00 | 129825 |
| 2026-03-26 | 11.79 | $11.47 | 65740 |
| 2026-03-25 | 12.00 | $12.04 | 85331 |
| 2026-03-24 | 12.08 | $12.09 | 65043 |
| 2026-03-23 | 12.16 | $12.03 | 48241 |
| 2026-03-20 | 12.29 | $12.15 | 90000 |
| 2026-03-19 | 12.42 | $12.45 | 35900 |
| 2026-03-18 | 12.48 | $12.49 | 42513 |
| 2026-03-17 | 12.56 | $12.78 | 39400 |
| 2026-03-16 | 12.56 | $12.74 | 54700 |
| 2026-03-13 | 12.58 | $12.71 | 45521 |
| 2026-03-12 | 12.62 | $12.68 | 96800 |
| 2026-03-11 | 12.68 | $12.79 | 49623 |
| 2026-03-10 | 12.73 | $12.85 | 51038 |
| 2026-03-09 | 12.77 | $12.69 | 64524 |
| 2026-03-06 | 12.88 | $12.57 | 52600 |
| 2026-03-05 | 13.06 | $12.49 | 62211 |
| 2026-03-04 | 13.30 | $12.74 | 80900 |
| 2026-03-03 | 13.52 | $12.87 | 40501 |
| 2026-03-02 | 13.75 | $13.32 | 26300 |
| 2026-02-27 | 13.89 | $13.53 | 23500 |
| 2026-02-26 | 13.98 | $13.49 | 78046 |
| 2026-02-25 | 14.11 | $14.00 | 22827 |
| 2026-02-24 | 14.11 | $14.02 | 41700 |
| 2026-02-23 | 14.09 | $14.08 | 22900 |
| 2026-02-20 | 14.04 | $13.94 | 30800 |
| 2026-02-19 | 14.03 | $13.98 | 28000 |
| 2026-02-18 | 13.99 | $14.06 | 25500 |
| 2026-02-17 | 13.92 | $13.98 | 24000 |
| 2026-02-13 | 13.86 | $13.77 | 35537 |
| 2026-02-12 | 13.84 | $13.75 | 46200 |
| 2026-02-11 | 13.83 | $13.94 | 17700 |
| 2026-02-10 | 13.74 | $13.86 | 18323 |
| 2026-02-09 | 13.67 | $13.75 | 31200 |
| 2026-02-06 | 13.61 | $13.90 | 44200 |
| 2026-02-05 | 13.48 | $13.88 | 70629 |
| 2026-02-04 | 13.33 | $13.64 | 54200 |
| 2026-02-03 | 13.23 | $13.39 | 50512 |
| 2026-02-02 | 13.18 | $13.12 | 55009 |
| 2026-01-30 | 13.21 | $13.07 | 39600 |
| 2026-01-29 | 13.26 | $13.27 | 40636 |
| 2026-01-28 | 13.26 | $12.97 | 27200 |
| 2026-01-27 | 13.35 | $13.24 | 43000 |
| 2026-01-26 | 13.38 | $13.10 | 39834 |
| 2026-01-23 | 13.46 | $13.22 | 32604 |
| 2026-01-22 | 13.51 | $13.51 | 45700 |
| 2026-01-21 | 13.48 | $13.70 | 32208 |
| 2026-01-20 | 13.39 | $13.55 | 57000 |
| 2026-01-16 | 13.32 | $13.35 | 70900 |
| 2026-01-15 | 13.30 | $13.47 | 39800 |
| 2026-01-14 | 13.23 | $13.41 | 32700 |
| 2026-01-13 | 13.17 | $13.48 | 54300 |
| 2026-01-12 | 13.08 | $13.46 | 70400 |
| 2026-01-09 | 12.97 | $13.33 | 15901 |
| 2026-01-08 | 12.88 | $13.20 | 32840 |
| 2026-01-07 | 12.81 | $13.06 | 23532 |
| 2026-01-06 | 12.78 | $12.97 | 19200 |
| 2026-01-05 | 12.77 | $13.02 | 26837 |
| 2026-01-02 | 12.74 | $12.99 | 34141 |
| 2025-12-31 | 12.73 | $12.38 | 30700 |
| 2025-12-30 | 12.91 | $12.68 | 53925 |
| 2025-12-29 | 13.03 | $12.56 | 40747 |
| 2025-12-26 | 13.23 | $13.05 | 42106 |
| 2025-12-24 | 13.31 | $13.00 | 10500 |
| 2025-12-23 | 13.43 | $13.28 | 49500 |
| 2025-12-22 | 13.48 | $13.26 | 44116 |
| 2025-12-19 | 13.55 | $13.48 | 41300 |
| 2025-12-18 | 13.57 | $13.56 | 23237 |
| 2025-12-17 | 13.57 | $13.53 | 27300 |
| 2025-12-16 | 13.57 | $13.46 | 19513 |
| 2025-12-15 | 13.60 | $13.65 | 25200 |
| 2025-12-12 | 13.57 | $13.42 | 20711 |
| 2025-12-11 | 13.60 | $13.36 | 30831 |
| 2025-12-10 | 13.66 | $13.41 | 101142 |
| 2025-12-09 | 13.72 | $13.28 | 58342 |
| 2025-12-08 | 13.82 | $13.56 | 213021 |
| 2025-12-05 | 13.85 | $13.81 | 17616 |
| 2025-12-04 | 13.81 | $13.92 | 14108 |
| 2025-12-03 | 13.72 | $13.90 | 10100 |
| 2025-12-02 | 13.62 | $13.64 | 18627 |
| 2025-12-01 | 13.57 | $13.67 | 80700 |
| 2025-11-28 | 13.50 | $13.63 | 16000 |
| 2025-11-26 | 13.42 | $13.53 | 17800 |
| 2025-11-25 | 13.35 | $13.46 | 74700 |
| 2025-11-24 | 13.29 | $13.40 | 31531 |
| 2025-11-21 | 13.23 | $13.19 | 26543 |
| 2025-11-20 | 13.23 | $13.00 | 90404 |
| 2025-11-19 | 13.28 | $12.99 | 35500 |
| 2025-11-18 | 13.35 | $12.95 | 24027 |
| 2025-11-17 | 13.44 | $13.18 | 28819 |
| 2025-11-14 | 13.47 | $13.40 | 21346 |
| 2025-11-13 | 13.44 | $13.56 | 15600 |
| 2025-11-12 | 13.34 | $13.66 | 29700 |
| 2025-11-11 | 13.19 | $13.28 | 35300 |
| 2025-11-10 | 13.13 | $13.49 | 57432 |
| 2025-11-07 | 12.98 | $13.18 | 288216 |
| 2025-11-06 | 12.90 | $13.03 | 300200 |
| 2025-11-05 | 12.85 | $12.94 | 38400 |
| 2025-11-04 | 12.81 | $12.93 | 30200 |
| 2025-11-03 | 12.77 | $12.78 | 33044 |
| 2025-10-31 | 12.77 | $12.94 | 31844 |
| 2025-10-30 | 12.72 | $12.61 | 25418 |
| 2025-10-29 | 12.77 | $12.91 | 31700 |
| 2025-10-28 | 12.73 | $12.85 | 31703 |
| 2025-10-27 | 12.69 | $13.05 | 42601 |
| 2025-10-24 | 12.59 | $12.96 | 17629 |
| 2025-10-23 | 12.50 | $12.84 | 47400 |
| 2025-10-22 | 12.43 | $12.72 | 47700 |
| 2025-10-21 | 12.39 | $12.50 | 51901 |
| 2025-10-20 | 12.41 | $12.49 | 21100 |
| 2025-10-17 | 12.44 | $12.57 | 44500 |
| 2025-10-16 | 12.46 | $12.35 | 31600 |
| 2025-10-15 | 12.55 | $12.56 | 20242 |
| 2025-10-14 | 12.60 | $12.64 | 40528 |
| 2025-10-13 | 12.64 | $12.57 | 43405 |
| 2025-10-10 | 12.72 | $12.23 | 24400 |
| 2025-10-09 | 12.92 | $13.01 | 33500 |
| 2025-10-08 | 12.92 | $13.03 | 38600 |
| 2025-10-07 | 12.92 | $12.77 | 96413 |
| 2025-10-06 | 12.99 | $12.94 | 34839 |
| 2025-10-03 | 13.04 | $13.15 | 24100 |
| 2025-10-02 | 13.03 | $13.05 | 11900 |
| 2025-10-01 | 13.04 | $12.95 | 64744 |
| 2025-09-30 | 13.10 | $12.94 | 42009 |
| 2025-09-29 | 13.17 | $13.09 | 20800 |
| 2025-09-26 | 13.21 | $12.78 | 31042 |
| 2025-09-25 | 13.35 | $12.78 | 25808 |
| 2025-09-24 | 13.53 | $13.38 | 22419 |
| 2025-09-23 | 13.55 | $13.25 | 21300 |
| 2025-09-22 | 13.62 | $13.53 | 10832 |
| 2025-09-19 | 13.60 | $13.74 | 16911 |
| 2025-09-18 | 13.52 | $13.72 | 81300 |
| 2025-09-17 | 13.42 | $14.10 | 22600 |
| 2025-09-16 | 13.18 | $13.24 | 20500 |
| 2025-09-15 | 13.15 | $13.09 | 23903 |
| 2025-09-12 | 13.16 | $13.03 | 30900 |
| 2025-09-11 | 13.20 | $13.25 | 17300 |
| 2025-09-10 | 13.17 | $12.96 | 38748 |
| 2025-09-09 | 13.22 | $13.30 | 10900 |
| 2025-09-08 | 13.18 | $13.20 | 57200 |
| 2025-09-05 | 13.15 | $13.16 | 16100 |
| 2025-09-04 | 13.14 | $12.89 | 20135 |
| 2025-09-03 | 13.20 | $13.02 | 18818 |
| 2025-09-02 | 13.23 | $13.28 | 18820 |
| 2025-08-29 | 13.19 | $13.61 | 24206 |
| 2025-08-28 | 13.03 | $12.70 | 27400 |
| 2025-08-27 | 13.12 | $12.89 | 62746 |
| 2025-08-26 | 13.16 | $13.35 | 126444 |
| 2025-08-25 | 13.07 | $13.15 | 11932 |
| 2025-08-22 | 13.02 | $13.18 | 38100 |
| 2025-08-21 | 12.94 | $13.00 | 27720 |
| 2025-08-20 | 12.91 | $12.77 | 14500 |
| 2025-08-19 | 12.93 | $12.88 | 13900 |
| 2025-08-18 | 12.93 | $12.99 | 134000 |
| 2025-08-15 | 12.89 | $12.89 | 190540 |
| 2025-08-14 | 12.86 | $12.83 | 81217 |
| 2025-08-13 | 12.85 | $13.14 | 35800 |
| 2025-08-12 | 12.74 | $13.00 | 133918 |
| 2025-08-11 | 12.65 | $12.53 | 70032 |
| 2025-08-08 | 12.68 | $12.66 | 28900 |
| 2025-08-07 | 12.68 | $12.56 | 35900 |
| 2025-08-06 | 12.70 | $12.66 | 58044 |
| 2025-08-05 | 12.70 | $12.43 | 30435 |
| 2025-08-04 | 12.77 | $12.31 | 107600 |
| 2025-08-01 | 12.89 | $12.26 | 24800 |
| 2025-07-31 | 13.05 | $12.43 | 67903 |
| 2025-07-30 | 13.18 | $12.86 | 35300 |
| 2025-07-29 | 13.20 | $12.98 | 132400 |
| 2025-07-28 | 13.18 | $13.03 | 64300 |
| 2025-07-25 | 13.14 | $12.99 | 36800 |
| 2025-07-24 | 13.08 | $13.14 | 45500 |
| 2025-07-23 | 12.97 | $13.24 | 59739 |
| 2025-07-22 | 12.78 | $12.95 | 17200 |
| 2025-07-21 | 12.65 | $12.79 | 22222 |
| 2025-07-18 | 12.53 | $12.63 | 38640 |
| 2025-07-17 | 12.42 | $12.67 | 121932 |
| 2025-07-16 | 12.28 | $12.43 | 22500 |
| 2025-07-15 | 12.19 | $12.45 | 26315 |
| 2025-07-14 | 12.06 | $12.22 | 64511 |
| 2025-07-11 | 11.97 | $12.16 | 57200 |
| 2025-07-10 | 11.88 | $12.00 | 20700 |
| 2025-07-09 | 11.82 | $11.81 | 22227 |
| 2025-07-08 | 11.81 | $11.89 | 33443 |
| 2025-07-07 | 11.76 | $12.07 | 45000 |
| 2025-07-03 | 11.66 | $11.95 | 17400 |
| 2025-07-02 | 11.56 | $11.76 | 27541 |
| 2025-07-01 | 11.51 | $11.47 | 43800 |
| 2025-06-30 | 11.53 | $11.47 | 30200 |
| 2025-06-27 | 11.57 | $11.35 | 37502 |
| 2025-06-26 | 11.65 | $11.70 | 38500 |
| 2025-06-25 | 11.63 | $11.74 | 30036 |
| 2025-06-24 | 11.60 | $11.83 | 22844 |
| 2025-06-23 | 11.54 | $11.48 | 39900 |
| 2025-06-20 | 11.58 | $11.36 | 42500 |
| 2025-06-18 | 11.66 | $11.63 | 34400 |
| 2025-06-17 | 11.68 | $11.67 | 33034 |
| 2025-06-16 | 11.69 | $11.59 | 116243 |
| 2025-06-13 | 11.72 | $11.53 | 29700 |
| 2025-06-12 | 11.79 | $11.91 | 31000 |
| 2025-06-11 | 11.74 | $11.92 | 21437 |
| 2025-06-10 | 11.69 | $11.64 | 10200 |
| 2025-06-09 | 11.71 | $11.81 | 50800 |
| 2025-06-06 | 11.69 | $11.81 | 46019 |
| 2025-06-05 | 11.65 | $11.64 | 86500 |
| 2025-06-04 | 11.67 | $11.60 | 79400 |
| 2025-06-03 | 11.70 | $11.52 | 55200 |
| 2025-06-02 | 11.77 | $11.46 | 70700 |
| 2025-05-30 | 11.87 | $11.55 | 36416 |
| 2025-05-29 | 11.96 | $11.83 | 55327 |
| 2025-05-28 | 11.99 | $11.62 | 34601 |
| 2025-05-27 | 12.09 | $11.66 | 57433 |
| 2025-05-23 | 12.19 | $11.90 | 39640 |
| 2025-05-22 | 12.23 | $12.01 | 30229 |
| 2025-05-21 | 12.25 | $12.08 | 28716 |
| 2025-05-20 | 12.25 | $12.15 | 23216 |
| 2025-05-19 | 12.21 | $12.08 | 43700 |
| 2025-05-16 | 12.19 | $11.86 | 22339 |
| 2025-05-15 | 12.24 | $12.13 | 35129 |
| 2025-05-14 | 12.20 | $12.34 | 27700 |
| 2025-05-13 | 12.08 | $12.51 | 26020 |
| 2025-05-12 | 11.89 | $12.31 | 132548 |
| 2025-05-09 | 11.71 | $11.72 | 51000 |
| 2025-05-08 | 11.67 | $11.68 | 137241 |
| 2025-05-07 | 11.65 | $11.55 | 60641 |
| 2025-05-06 | 11.65 | $11.82 | 22600 |
| 2025-05-05 | 11.58 | $11.89 | 54200 |
| 2025-05-02 | 11.46 | $11.93 | 27000 |
| 2025-05-01 | 11.31 | $11.50 | 39100 |
| 2025-04-30 | 11.26 | $11.51 | 47418 |
| 2025-04-29 | 11.21 | $11.53 | 490026 |
| 2025-04-28 | 11.13 | $11.57 | 299045 |
| 2025-04-25 | 11.04 | $11.48 | 291324 |
| 2025-04-24 | 10.96 | $11.60 | 365038 |
| 2025-04-23 | 10.83 | $11.61 | 63500 |
| 2025-04-22 | 10.67 | $11.44 | 515900 |
| 2025-04-21 | 10.55 | $10.83 | 486800 |
| 2025-04-17 | 10.60 | $11.03 | 529206 |
| 2025-04-16 | 10.61 | $11.00 | 81407 |
| 2025-04-15 | 10.65 | $11.37 | 83900 |
| 2025-04-14 | 10.58 | $11.37 | 139712 |
| 2025-04-11 | 10.52 | $10.92 | 79000 |
| 2025-04-10 | 10.60 | $10.64 | 310022 |
| 2025-04-09 | 10.80 | $10.76 | 195729 |
| 2025-04-08 | 11.03 | $9.84 | 305215 |
| 2025-04-07 | 11.60 | $9.99 | 232300 |
| 2025-04-04 | 12.27 | $11.17 | 88800 |
| 2025-04-03 | 12.71 | $11.77 | 106600 |
| 2025-04-02 | 13.06 | $12.77 | 80833 |
| 2025-04-01 | 13.18 | $12.70 | 63931 |
| 2025-03-31 | 13.34 | $12.81 | 101412 |
| 2025-03-28 | 13.51 | $12.55 | 54300 |
| 2025-03-27 | 13.79 | $13.79 | 66216 |
| 2025-03-26 | 13.73 | $13.51 | 41200 |
| 2025-03-25 | 13.75 | $13.72 | 34305 |
| 2025-03-24 | 13.70 | $13.73 | 33725 |
| 2025-03-21 | 13.64 | $13.22 | 71511 |
| 2025-03-20 | 13.72 | $13.52 | 38200 |
| 2025-03-19 | 13.71 | $13.87 | 117802 |
| 2025-03-18 | 13.59 | $14.01 | 53386 |
| 2025-03-17 | 13.40 | $13.86 | 71215 |
| 2025-03-14 | 13.20 | $13.66 | 44300 |
| 2025-03-13 | 13.03 | $12.92 | 55200 |
| 2025-03-12 | 13.06 | $13.00 | 193600 |
| 2025-03-11 | 13.06 | $13.35 | 36622 |
| 2025-03-10 | 12.95 | $13.05 | 76000 |
| 2025-03-07 | 12.91 | $13.11 | 35939 |
| 2025-03-06 | 12.85 | $13.14 | 57900 |
| 2025-03-05 | 12.77 | $13.08 | 50228 |
| 2025-03-04 | 12.68 | $12.49 | 55105 |
| 2025-03-03 | 12.77 | $12.19 | 91300 |
| 2025-02-28 | 12.98 | $12.90 | 95400 |
| 2025-02-27 | 13.00 | $13.27 | 190436 |
| 2025-02-26 | 12.91 | $12.94 | 48702 |
| 2025-02-25 | 12.92 | $12.65 | 81604 |
| 2025-02-24 | 13.01 | $13.03 | 44700 |
| 2025-02-21 | 13.00 | $12.76 | 93929 |
| 2025-02-20 | 13.08 | $13.15 | 86800 |
| 2025-02-19 | 13.06 | $12.99 | 144639 |
| 2025-02-18 | 13.08 | $13.24 | 134200 |
| 2025-02-14 | 13.02 | $13.26 | 67500 |
| 2025-02-13 | 12.95 | $12.94 | 142500 |
| 2025-02-12 | 12.97 | $12.99 | 82403 |
| 2025-02-11 | 12.97 | $12.94 | 46649 |
| 2025-02-10 | 12.99 | $13.19 | 79640 |
| 2025-02-07 | 12.94 | $12.96 | 61205 |
| 2025-02-06 | 12.96 | $12.74 | 97117 |
| 2025-02-05 | 13.05 | $12.78 | 20914 |
| 2025-02-04 | 13.14 | $13.29 | 83600 |
| 2025-02-03 | 13.10 | $13.03 | 72748 |
| 2025-01-31 | 13.14 | $13.18 | 66022 |
| 2025-01-30 | 13.13 | $13.54 | 119731 |
| 2025-01-29 | 13.01 | $13.22 | 90500 |
| 2025-01-28 | 12.97 | $13.23 | 144900 |
| 2025-01-27 | 12.92 | $13.30 | 257319 |
| 2025-01-24 | 12.85 | $13.07 | 69900 |
| 2025-01-23 | 12.83 | $12.88 | 123536 |
| 2025-01-22 | 12.87 | $12.97 | 111600 |
| 2025-01-21 | 12.90 | $13.14 | 263200 |
| 2025-01-17 | 12.89 | $13.13 | 172309 |
| 2025-01-16 | 12.88 | $12.83 | 347806 |
| 2025-01-15 | 12.98 | $12.67 | 111400 |
| 2025-01-14 | 13.14 | $12.87 | 58216 |
| 2025-01-13 | 13.29 | $12.58 | 200035 |
| 2025-01-10 | 13.56 | $13.38 | 146227 |
| 2025-01-08 | 13.65 | $13.89 | 45800 |
| 2025-01-07 | 13.59 | $13.43 | 69734 |
| 2025-01-06 | 13.67 | $13.28 | 131126 |
| 2025-01-03 | 13.81 | $13.49 | 80100 |
| 2025-01-02 | 13.92 | $13.72 | 107700 |
| 2024-12-31 | 13.98 | $14.00 | 48107 |
| 2024-12-30 | 13.96 | $13.71 | 94000 |
| 2024-12-27 | 14.04 | $13.95 | 100200 |
| 2024-12-26 | 14.05 | $14.26 | 81708 |
| 2024-12-24 | 13.97 | $14.28 | 45344 |
| 2024-12-23 | 13.86 | $13.89 | 105500 |
| 2024-12-20 | 13.86 | $13.74 | 90400 |
| 2024-12-19 | 13.90 | $13.79 | 158100 |
| 2024-12-18 | 13.94 | $13.77 | 74300 |
| 2024-12-17 | 13.99 | $13.87 | 58100 |
| 2024-12-16 | 14.03 | $13.83 | 238000 |
| 2024-12-13 | 14.08 | $13.89 | 78600 |
| 2024-12-12 | 14.12 | $14.28 | 310414 |
| 2024-12-11 | 14.06 | $14.31 | 194116 |
| 2024-12-10 | 13.96 | $14.55 | 127144 |
| 2024-12-09 | 13.78 | $15.07 | 169832 |
| 2024-12-06 | 13.39 | $14.00 | 55800 |
| 2024-12-05 | 13.26 | $13.60 | 115023 |
| 2024-12-04 | 13.23 | $13.51 | 136426 |
| 2024-12-03 | 13.24 | $13.54 | 44200 |
| 2024-12-02 | 13.24 | $13.69 | 178233 |
| 2024-11-29 | 13.21 | $13.30 | 52800 |
| 2024-11-27 | 13.29 | $13.86 | 32000 |
| 2024-11-26 | 13.23 | $13.30 | 74000 |
| 2024-11-25 | 13.35 | $13.38 | 137948 |
| 2024-11-22 | 13.47 | $13.62 | 56000 |
| 2024-11-21 | 13.55 | $13.74 | 41212 |
| 2024-11-20 | 13.62 | $13.82 | 76200 |
| 2024-11-19 | 13.69 | $13.84 | 49900 |
| 2024-11-18 | 13.78 | $13.98 | 99718 |
| 2024-11-15 | 13.85 | $14.34 | 57735 |
| 2024-11-14 | 13.83 | $14.21 | 50800 |
| 2024-11-13 | 13.86 | $14.10 | 28300 |
| 2024-11-12 | 13.93 | $13.90 | 71448 |
| 2024-11-11 | 14.10 | $14.08 | 81200 |
| 2024-11-08 | 14.25 | $14.16 | 65842 |
| 2024-11-07 | 14.42 | $14.70 | 69601 |
| 2024-11-06 | 14.46 | $14.26 | 30303 |
| 2024-11-05 | 14.66 | $14.82 | 47600 |
| 2024-11-04 | 14.74 | $14.74 | 82446 |
| 2024-11-01 | 14.85 | $14.54 | 45123 |
| 2024-10-31 | 15.07 | $14.47 | 175800 |
| 2024-10-30 | 15.35 | $14.77 | 43200 |
| 2024-10-29 | 15.61 | $15.30 | 51700 |
| 2024-10-28 | 15.75 | $15.24 | 40848 |
| 2024-10-25 | 15.94 | $15.41 | 39000 |
| 2024-10-24 | 16.12 | $15.50 | 20700 |
| 2024-10-23 | 16.30 | $15.45 | 28200 |
| 2024-10-22 | 16.53 | $16.19 | 40200 |
| 2024-10-21 | 16.58 | $15.84 | 40000 |
| 2024-10-18 | 16.73 | $16.16 | 741944 |
| 2024-10-17 | 16.80 | $15.47 | 298600 |
| 2024-10-16 | 17.10 | $15.93 | 808100 |
| 2024-10-15 | 17.30 | $15.96 | 806304 |
| 2024-10-14 | 17.51 | $16.46 | 254600 |
| 2024-10-11 | 17.60 | $16.48 | 78800 |
| 2024-10-10 | 17.67 | $16.42 | 433924 |
| 2024-10-09 | 17.76 | $16.31 | 550100 |
| 2024-10-08 | 17.88 | $16.86 | 644100 |
| 2024-10-07 | 17.81 | $18.57 | 345601 |
| 2024-10-04 | 17.17 | $17.62 | 22533 |
| 2024-10-03 | 16.66 | $16.93 | 38800 |
| 2024-10-02 | 16.24 | $17.17 | 37547 |
| 2024-10-01 | 15.62 | $16.06 | 24829 |
| 2024-09-30 | 15.19 | $15.61 | 42221 |
| 2024-09-27 | 14.81 | $15.61 | 32300 |
| 2024-09-26 | 14.31 | $15.51 | 62227 |
| 2024-09-25 | 13.74 | $14.40 | 17833 |
| 2024-09-24 | 13.37 | $14.66 | 53118 |
| 2024-09-23 | 12.84 | $13.52 | 44742 |
| 2024-09-20 | 12.54 | $13.12 | 27216 |
| 2024-09-19 | 12.30 | $12.96 | 29204 |
| 2024-09-18 | 12.07 | $11.93 | 61300 |
| 2024-09-17 | 12.10 | $11.97 | 21400 |
| 2024-09-16 | 12.13 | $12.19 | 87617 |
| 2024-09-13 | 12.09 | $12.30 | 45325 |
| 2024-09-12 | 12.02 | $11.86 | 51600 |
| 2024-09-11 | 12.06 | $12.17 | 48706 |
| 2024-09-10 | 12.02 | $11.59 | 60900 |
| 2024-09-09 | 12.16 | $11.86 | 43700 |
| 2024-09-06 | 12.24 | $12.40 | 55700 |
| 2024-09-05 | 12.16 | $12.44 | 47300 |
| 2024-09-04 | 12.05 | $12.31 | 20200 |
| 2024-09-03 | 11.97 | $12.30 | 32300 |
| 2024-08-30 | 11.87 | $12.21 | 162200 |
| 2024-08-29 | 11.77 | $11.65 | 103100 |
| 2024-08-28 | 11.84 | $11.55 | 87100 |
| 2024-08-27 | 11.96 | $11.84 | 33700 |
| 2024-08-26 | 12.01 | $12.22 | 47727 |
| 2024-08-23 | 11.96 | $12.29 | 36732 |
| 2024-08-22 | 11.87 | $12.05 | 131500 |
| 2024-08-21 | 11.85 | $11.78 | 402400 |
| 2024-08-20 | 11.90 | $11.57 | 447314 |
| 2024-08-19 | 12.05 | $11.85 | 2.4M |
| 2024-08-16 | 12.13 | $12.13 | 40800 |
| 2024-08-15 | 12.15 | $12.08 | 26422 |
| 2024-08-14 | 12.20 | $11.92 | 542900 |
| 2024-08-13 | 12.30 | $12.23 | 511700 |
| 2024-08-12 | 12.34 | $12.41 | 239100 |
| 2024-08-09 | 12.32 | $12.18 | 1.4M |
| 2024-08-08 | 12.38 | $12.30 | 3.1M |
| 2024-08-07 | 12.42 | $12.27 | 2.4M |
| 2024-08-06 | 12.47 | $12.10 | 1.9M |
| 2024-08-05 | 12.59 | $12.53 | 1.8M |
| 2024-08-02 | 12.61 | $12.70 | 1.9M |
| 2024-08-01 | 12.57 | $12.61 | 6.7M |
| 2024-07-31 | 12.56 | $13.07 | 134035 |
| 2024-07-30 | 12.40 | $12.61 | 311800 |
| 2024-07-29 | 12.35 | $12.97 | 316839 |
| 2024-07-26 | 12.19 | $13.42 | 695700 |
| 2024-07-25 | 11.85 | $12.67 | 528500 |
| 2024-07-24 | 11.68 | $11.86 | 449900 |
| 2024-07-23 | 11.74 | $11.87 | 335726 |
| 2024-07-22 | 11.83 | $12.35 | 309718 |
| 2024-07-19 | 11.79 | $12.02 | 377900 |
| 2024-07-18 | 11.86 | $12.31 | 492300 |
| 2024-07-17 | 11.86 | $12.04 | 461103 |
| 2024-07-16 | 11.96 | $12.06 | 34100 |
| 2024-07-15 | 12.09 | $12.18 | 99400 |
| 2024-07-12 | 12.22 | $12.85 | 89700 |
| 2024-07-11 | 12.18 | $12.63 | 71847 |
| 2024-07-10 | 12.21 | $12.30 | 72035 |
| 2024-07-09 | 12.37 | $12.39 | 55505 |
| 2024-07-08 | 12.54 | $12.42 | 27600 |
| 2024-07-05 | 12.76 | $12.54 | 40927 |
| 2024-07-03 | 12.99 | $12.77 | 25941 |
| 2024-07-02 | 13.22 | $12.98 | 84300 |
| 2024-07-01 | 13.44 | $13.31 | 67300 |
| 2024-06-28 | 13.61 | $13.29 | 40700 |
| 2024-06-27 | 13.83 | $13.26 | 43200 |
| 2024-06-26 | 14.12 | $14.10 | 31300 |
| 2024-06-25 | 14.21 | $14.40 | 41200 |
| 2024-06-24 | 14.22 | $14.22 | 66905 |
| 2024-06-21 | 14.31 | $14.11 | 49000 |
| 2024-06-20 | 14.45 | $14.32 | 43426 |
| 2024-06-18 | 14.56 | $14.61 | 52838 |
| 2024-06-17 | 14.60 | $14.52 | 41200 |
| 2024-06-14 | 14.69 | $14.64 | 43411 |
| 2024-06-13 | 14.75 | $14.43 | 29500 |
| 2024-06-12 | 14.90 | $14.87 | 70840 |
| 2024-06-11 | 14.95 | $14.93 | 51545 |
| 2024-06-10 | 14.98 | $15.18 | 35424 |
| 2024-06-07 | 14.95 | $15.07 | 27000 |
| 2024-06-06 | 14.94 | $15.29 | 23218 |
| 2024-06-05 | 14.86 | $15.11 | 90500 |
| 2024-06-04 | 14.82 | $14.97 | 56600 |
| 2024-06-03 | 14.82 | $14.65 | 51400 |
| 2024-05-31 | 14.93 | $14.52 | 35921 |
| 2024-05-30 | 15.09 | $14.99 | 41300 |
| 2024-05-29 | 15.14 | $14.80 | 76132 |
| 2024-05-28 | 15.26 | $15.12 | 37910 |
| 2024-05-24 | 15.30 | $14.64 | 36805 |
| 2024-05-23 | 15.50 | $14.61 | 18800 |
| 2024-05-22 | 15.75 | $14.80 | 29300 |
| 2024-05-21 | 15.99 | $14.93 | 33801 |
| 2024-05-20 | 16.22 | $15.21 | 21100 |
| 2024-05-17 | 16.41 | $16.00 | 36800 |
| 2024-05-16 | 16.38 | $16.00 | 76500 |
| 2024-05-15 | 16.32 | $16.02 | 47608 |
| 2024-05-14 | 16.23 | $15.93 | 75500 |
| 2024-05-13 | 16.14 | $16.22 | 26127 |
| 2024-05-10 | 15.91 | $15.79 | 61831 |
| 2024-05-09 | 15.76 | $15.62 | 41229 |
| 2024-05-08 | 15.61 | $15.61 | 25112 |
| 2024-05-07 | 15.43 | $15.38 | 27000 |
| 2024-05-06 | 15.25 | $15.61 | 119510 |
| 2024-05-03 | 14.96 | $15.27 | 51300 |
| 2024-05-02 | 14.69 | $15.32 | 140417 |
| 2024-05-01 | 14.34 | $14.85 | 119300 |
| 2024-04-30 | 14.06 | $14.68 | 96216 |
| 2024-04-29 | 13.75 | $13.93 | 38100 |
| 2024-04-26 | 13.61 | $13.82 | 26000 |
| 2024-04-25 | 13.47 | $13.41 | 86100 |
| 2024-04-24 | 13.42 | $13.33 | 145408 |
| 2024-04-23 | 13.38 | $13.46 | 145026 |
| 2024-04-22 | 13.29 | $13.31 | 38103 |
| 2024-04-19 | 13.22 | $13.30 | 79901 |
| 2024-04-18 | 13.13 | $13.49 | 50800 |
| 2024-04-17 | 12.95 | $12.90 | 39900 |
| 2024-04-16 | 12.92 | $12.88 | 46322 |
| 2024-04-15 | 12.89 | $12.82 | 104300 |
| 2024-04-12 | 12.87 | $12.61 | 26432 |
| 2024-04-11 | 12.90 | $12.99 | 45500 |
| 2024-04-10 | 12.81 | $12.59 | 58048 |
| 2024-04-09 | 12.83 | $13.07 | 41019 |
| 2024-04-08 | 12.69 | $12.97 | 43100 |
| 2024-04-05 | 12.56 | $13.02 | 156000 |
| 2024-04-04 | 12.37 | $12.69 | 30300 |
| 2024-04-03 | 12.25 | $12.78 | 33900 |
| 2024-04-02 | 12.07 | $12.72 | 44500 |
| 2024-04-01 | 11.88 | $12.47 | 51417 |
| 2024-03-28 | 11.72 | $12.41 | 123800 |
| 2024-03-27 | 11.54 | $11.46 | 52900 |
| 2024-03-26 | 11.64 | $11.52 | 171906 |
| 2024-03-25 | 11.74 | $11.55 | 327300 |
| 2024-03-22 | 11.85 | $11.41 | 1.0M |
| 2024-03-21 | 12.03 | $11.76 | 430737 |
| 2024-03-20 | 12.15 | $12.02 | 371600 |
| 2024-03-19 | 12.21 | $11.94 | 405605 |
| 2024-03-18 | 12.31 | $11.94 | 127313 |
| 2024-03-15 | 12.42 | $12.08 | 699000 |
| 2024-03-14 | 12.52 | $12.36 | 1.0M |
| 2024-03-13 | 12.55 | $12.44 | 664000 |
| 2024-03-12 | 12.55 | $12.63 | 691600 |
| 2024-03-11 | 12.50 | $12.51 | 236019 |
| 2024-03-08 | 12.46 | $12.38 | 309500 |
| 2024-03-07 | 12.46 | $12.37 | 263500 |
| 2024-03-06 | 12.46 | $12.32 | 90400 |
| 2024-03-05 | 12.46 | $12.33 | 96015 |
| 2024-03-04 | 12.47 | $12.51 | 32800 |
| 2024-03-01 | 12.41 | $12.38 | 34044 |
| 2024-02-29 | 12.38 | $12.08 | 51200 |
| 2024-02-28 | 12.43 | $12.02 | 28700 |
| 2024-02-27 | 12.51 | $12.38 | 58100 |
| 2024-02-26 | 12.48 | $12.42 | 35019 |
| 2024-02-23 | 12.43 | $12.29 | 42200 |
| 2024-02-22 | 12.41 | $12.41 | 71000 |
| 2024-02-21 | 12.34 | $12.30 | 35800 |
| 2024-02-20 | 12.28 | $12.13 | 27500 |
| 2024-02-16 | 12.26 | $12.31 | 38200 |
| 2024-02-15 | 12.18 | $12.12 | 40503 |
| 2024-02-14 | 12.13 | $12.13 | 77245 |
| 2024-02-13 | 12.05 | $11.89 | 57800 |
| 2024-02-12 | 12.04 | $12.16 | 50438 |
| 2024-02-09 | 11.93 | $11.97 | 131100 |
| 2024-02-08 | 11.85 | $11.75 | 90042 |
| 2024-02-07 | 11.82 | $12.06 | 440800 |
| 2024-02-06 | 11.68 | $12.38 | 194700 |
| 2024-02-05 | 11.41 | $11.42 | 109333 |
| 2024-02-02 | 11.38 | $11.25 | 112506 |
| 2024-02-01 | 11.39 | $11.35 | 69921 |
| 2024-01-31 | 11.37 | $11.25 | 55500 |
| 2024-01-30 | 11.38 | $11.22 | 238810 |
| 2024-01-29 | 11.40 | $11.56 | 211300 |
| 2024-01-26 | 11.31 | $11.49 | 106622 |
| 2024-01-25 | 11.23 | $11.31 | 68701 |
| 2024-01-24 | 11.18 | $11.43 | 72700 |
| 2024-01-23 | 11.08 | $11.07 | 323613 |
| 2024-01-22 | 11.07 | $10.95 | 511100 |
| 2024-01-19 | 11.10 | $11.06 | 517944 |
| 2024-01-18 | 11.09 | $10.88 | 464001 |
| 2024-01-17 | 11.15 | $11.03 | 312300 |
| 2024-01-16 | 11.17 | $11.03 | 559600 |
| 2024-01-12 | 11.19 | $11.22 | 194701 |
| 2024-01-11 | 11.15 | $11.20 | 2.2M |
| 2024-01-10 | 11.11 | $11.13 | 145631 |
| 2024-01-09 | 11.08 | $11.01 | 115239 |
| 2024-01-08 | 11.08 | $11.12 | 553119 |
| 2024-01-05 | 11.05 | $11.27 | 267300 |
| 2024-01-04 | 10.97 | $10.88 | 254500 |
| 2024-01-03 | 10.99 | $10.99 | 441712 |
| 2024-01-02 | 10.97 | $11.01 | 498906 |
| 2023-12-29 | 10.95 | $11.28 | 248121 |
| 2023-12-28 | 10.84 | $11.25 | 912516 |
| 2023-12-27 | 10.72 | $11.05 | 568300 |
| 2023-12-26 | 10.64 | $10.94 | 199338 |
| 2023-12-22 | 10.57 | $10.93 | 1.6M |
| 2023-12-21 | 10.50 | $10.82 | 1.5M |
| 2023-12-20 | 10.45 | $10.44 | 202700 |
| 2023-12-19 | 10.52 | $10.70 | 833700 |
| 2023-12-18 | 10.52 | $10.57 | 678544 |
| 2023-12-15 | 10.57 | $10.60 | 222209 |
| 2023-12-14 | 10.62 | $10.58 | 323400 |
| 2023-12-13 | 10.70 | $10.58 | 202631 |
| 2023-12-12 | 10.80 | $10.76 | 166418 |
| 2023-12-11 | 10.87 | $10.81 | 2.5M |
| 2023-12-08 | 10.94 | $10.77 | 184201 |
| 2023-12-07 | 11.05 | $10.88 | 248147 |
| 2023-12-06 | 11.15 | $10.96 | 237100 |
| 2023-12-05 | 11.24 | $10.99 | 312831 |
| 2023-12-04 | 11.35 | $10.98 | 302533 |
| 2023-12-01 | 11.49 | $11.11 | 268000 |
| 2023-11-30 | 11.62 | $11.52 | 273308 |
| 2023-11-29 | 11.64 | $11.49 | 174529 |
| 2023-11-28 | 11.69 | $11.67 | 134606 |
| 2023-11-27 | 11.68 | $11.55 | 178244 |
| 2023-11-24 | 11.71 | $11.83 | 109645 |
| 2023-11-22 | 11.65 | $11.74 | 119639 |
| 2023-11-21 | 11.62 | $11.64 | 200212 |
| 2023-11-20 | 11.61 | $11.91 | 247200 |
| 2023-11-17 | 11.50 | $11.58 | 128400 |
| 2023-11-16 | 11.49 | $11.55 | 159500 |
| 2023-11-15 | 11.48 | $11.75 | 243500 |
| 2023-11-14 | 11.40 | $11.61 | 185900 |
| 2023-11-13 | 11.36 | $11.38 | 254537 |
| 2023-11-10 | 11.38 | $11.40 | 241000 |
| 2023-11-09 | 11.40 | $11.24 | 296720 |
| 2023-11-08 | 11.48 | $11.34 | 152400 |
| 2023-11-07 | 11.54 | $11.40 | 98600 |
| 2023-11-06 | 11.60 | $11.66 | 258540 |
| 2023-11-03 | 11.60 | $11.91 | 130300 |
| 2023-11-02 | 11.52 | $11.75 | 93421 |
| 2023-11-01 | 11.47 | $11.62 | 109921 |
| 2023-10-31 | 11.46 | $11.42 | 177700 |
| 2023-10-30 | 11.51 | $11.73 | 185419 |
| 2023-10-27 | 11.47 | $11.55 | 60900 |
| 2023-10-26 | 11.49 | $11.64 | 142600 |
| 2023-10-25 | 11.48 | $11.42 | 132115 |
| 2023-10-24 | 11.55 | $11.67 | 90204 |
| 2023-10-23 | 11.56 | $11.56 | 75700 |
| 2023-10-20 | 11.61 | $11.48 | 71200 |
| 2023-10-19 | 11.69 | $11.57 | 336521 |
| 2023-10-18 | 11.77 | $11.70 | 59146 |
| 2023-10-17 | 11.83 | $11.80 | 81700 |
| 2023-10-16 | 11.87 | $11.91 | 422700 |
| 2023-10-13 | 11.89 | $11.72 | 205530 |
| 2023-10-12 | 11.97 | $12.02 | 47226 |
| 2023-10-11 | 11.98 | $11.97 | 106402 |
| 2023-10-10 | 12.01 | $12.13 | 148900 |
| 2023-10-09 | 11.99 | $11.87 | 47900 |
| 2023-10-06 | 12.05 | $12.03 | 73500 |
| 2023-10-05 | 12.08 | $11.88 | 88107 |
| 2023-10-04 | 12.17 | $11.89 | 46600 |
| 2023-10-03 | 12.27 | $12.04 | 158700 |
| 2023-10-02 | 12.34 | $12.44 | 74700 |
| 2023-09-29 | 12.31 | $12.47 | 31349 |
| 2023-09-28 | 12.25 | $12.03 | 51746 |
| 2023-09-27 | 12.33 | $12.10 | 53200 |
| 2023-09-26 | 12.40 | $12.16 | 65948 |
| 2023-09-25 | 12.46 | $12.40 | 30900 |
| 2023-09-22 | 12.46 | $12.57 | 183147 |
| 2023-09-21 | 12.40 | $12.27 | 148500 |
| 2023-09-20 | 12.43 | $12.36 | 48000 |
| 2023-09-19 | 12.43 | $12.44 | 103816 |
| 2023-09-18 | 12.40 | $12.26 | 32312 |
| 2023-09-15 | 12.43 | $12.22 | 408632 |
| 2023-09-14 | 12.47 | $12.43 | 21142 |
| 2023-09-13 | 12.45 | $12.33 | 76300 |
| 2023-09-12 | 12.46 | $12.41 | 68500 |
| 2023-09-11 | 12.44 | $12.41 | 35000 |
| 2023-09-08 | 12.42 | $12.33 | 66400 |
| 2023-09-07 | 12.41 | $12.37 | 82100 |
| 2023-09-06 | 12.39 | $12.68 | 19501 |
| 2023-09-05 | 12.27 | $12.66 | 20500 |
| 2023-09-01 | 12.12 | $12.63 | 58737 |
| 2023-08-31 | 11.94 | $12.39 | 70449 |
| 2023-08-30 | 11.81 | $12.28 | 56645 |
| 2023-08-29 | 11.69 | $12.16 | 69100 |
| 2023-08-28 | 11.57 | $12.10 | 77544 |
| 2023-08-25 | 11.46 | $11.73 | 28900 |
| 2023-08-24 | 11.45 | $11.61 | 90600 |
| 2023-08-23 | 11.47 | $11.64 | 55000 |
| 2023-08-22 | 11.49 | $11.32 | 219500 |
| 2023-08-21 | 11.63 | $11.44 | 171605 |
| 2023-08-18 | 11.76 | $11.52 | 68415 |
| 2023-08-17 | 11.91 | $11.75 | 73920 |
| 2023-08-16 | 12.01 | $11.57 | 27100 |
| 2023-08-15 | 12.19 | $11.79 | 44000 |
| 2023-08-14 | 12.35 | $11.90 | 95000 |
| 2023-08-11 | 12.51 | $11.97 | 43507 |
| 2023-08-10 | 12.68 | $12.52 | 34934 |
| 2023-08-09 | 12.71 | $12.44 | 54200 |
| 2023-08-08 | 12.77 | $12.42 | 127743 |
| 2023-08-07 | 12.85 | $12.68 | 48520 |
| 2023-08-04 | 12.86 | $12.89 | 26300 |
| 2023-08-03 | 12.80 | $12.86 | 135800 |
| 2023-08-02 | 12.74 | $12.71 | 72705 |
| 2023-08-01 | 12.70 | $12.80 | 29443 |
| 2023-07-31 | 12.63 | $13.15 | 260000 |
| 2023-07-28 | 12.43 | $13.00 | 700900 |
| 2023-07-27 | 12.23 | $12.19 | 508900 |
| 2023-07-26 | 12.25 | $12.41 | 30400 |
| 2023-07-25 | 12.19 | $12.25 | 111421 |
| 2023-07-24 | 12.18 | $12.00 | 67026 |
| 2023-07-21 | 12.25 | $11.96 | 1.3M |
| 2023-07-20 | 12.34 | $12.45 | 524021 |
| 2023-07-19 | 12.29 | $12.26 | 487234 |
| 2023-07-18 | 12.29 | $12.04 | 27418 |
| 2023-07-17 | 12.37 | $12.30 | 115236 |
| 2023-07-14 | 12.37 | $12.31 | 1.0M |
| 2023-07-13 | 12.38 | $12.55 | 16000 |
| 2023-07-12 | 12.30 | $12.47 | 77539 |
| 2023-07-11 | 12.24 | $12.39 | 70404 |
| 2023-07-10 | 12.19 | $12.33 | 596422 |
| 2023-07-07 | 12.14 | $12.01 | 341100 |
| 2023-07-06 | 12.19 | $11.71 | 381500 |
| 2023-07-05 | 12.34 | $11.88 | 23400 |
| 2023-07-03 | 12.47 | $12.16 | 26818 |
| 2023-06-30 | 12.53 | $12.60 | 35800 |
| 2023-06-29 | 12.47 | $12.33 | 52631 |
| 2023-06-28 | 12.48 | $12.46 | 17347 |
| 2023-06-27 | 12.45 | $12.43 | 47000 |
| 2023-06-26 | 12.41 | $12.25 | 30636 |
| 2023-06-23 | 12.43 | $12.02 | 45408 |
| 2023-06-22 | 12.51 | $12.50 | 55428 |
| 2023-06-21 | 12.46 | $12.51 | 18500 |
| 2023-06-20 | 12.40 | $12.24 | 24400 |
| 2023-06-16 | 12.40 | $12.81 | 109700 |
| 2023-06-15 | 12.22 | $12.53 | 41400 |
| 2023-06-14 | 12.08 | $12.18 | 53010 |
| 2023-06-13 | 12.03 | $12.13 | 629926 |
| 2023-06-12 | 11.98 | $12.22 | 47300 |
| 2023-06-09 | 11.89 | $11.90 | 36400 |
| 2023-06-08 | 11.89 | $12.09 | 25700 |
| 2023-06-07 | 11.82 | $12.05 | 24320 |
| 2023-06-06 | 11.75 | $12.08 | 29924 |
| 2023-06-05 | 11.66 | $12.02 | 39534 |
| 2023-06-02 | 11.58 | $11.97 | 23000 |
| 2023-06-01 | 11.49 | $11.53 | 173900 |
| 2023-05-31 | 11.53 | $11.37 | 49200 |
| 2023-05-30 | 11.63 | $11.49 | 114100 |
| 2023-05-26 | 11.72 | $11.67 | 43600 |
| 2023-05-25 | 11.77 | $11.55 | 48649 |
| 2023-05-24 | 11.88 | $11.85 | 15000 |
| 2023-05-23 | 11.92 | $12.01 | 44200 |
| 2023-05-22 | 11.92 | $12.17 | 50400 |
| 2023-05-19 | 11.87 | $11.83 | 31014 |
| 2023-05-18 | 11.92 | $11.70 | 49935 |
| 2023-05-17 | 12.03 | $11.72 | 29301 |
| 2023-05-16 | 12.16 | $12.01 | 48200 |
| 2023-05-15 | 12.22 | $12.05 | 157000 |
| 2023-05-12 | 12.29 | $11.92 | 25700 |
| 2023-05-11 | 12.42 | $12.20 | 20100 |
| 2023-05-10 | 12.49 | $12.26 | 35918 |
| 2023-05-09 | 12.55 | $12.18 | 30535 |
| 2023-05-08 | 12.66 | $12.34 | 19100 |
| 2023-05-05 | 12.73 | $12.37 | 39100 |
| 2023-05-04 | 12.81 | $12.89 | 17900 |
| 2023-05-03 | 12.74 | $13.10 | 14100 |
| 2023-05-02 | 12.59 | $12.68 | 22511 |
| 2023-05-01 | 12.54 | $13.03 | 28108 |
| 2023-04-28 | 12.36 | $12.91 | 19200 |
| 2023-04-27 | 12.19 | $12.29 | 61600 |
| 2023-04-26 | 12.18 | $12.04 | 63513 |
| 2023-04-25 | 12.25 | $12.00 | 19936 |
| 2023-04-24 | 12.34 | $12.19 | 191646 |
| 2023-04-21 | 12.40 | $12.55 | 20941 |
| 2023-04-20 | 12.36 | $12.66 | 33802 |
| 2023-04-19 | 12.29 | $12.35 | 76112 |
| 2023-04-18 | 12.29 | $12.63 | 23800 |
| 2023-04-17 | 12.21 | $12.67 | 398200 |
| 2023-04-14 | 12.11 | $12.30 | 73827 |
| 2023-04-13 | 12.10 | $12.54 | 96046 |
| 2023-04-12 | 12.03 | $12.20 | 84300 |
| 2023-04-11 | 12.05 | $12.34 | 35100 |
| 2023-04-10 | 12.04 | $12.17 | 25105 |
| 2023-04-06 | 12.09 | $12.29 | 30521 |
| 2023-04-05 | 12.12 | $11.90 | 43804 |
| 2023-04-04 | 12.29 | $12.00 | 46923 |
| 2023-04-03 | 12.48 | $12.30 | 31411 |
| 2023-03-31 | 12.61 | $12.43 | 44205 |
| 2023-03-30 | 12.74 | $13.20 | 46643 |
| 2023-03-29 | 12.65 | $12.99 | 20010 |
| 2023-03-28 | 12.63 | $12.95 | 39708 |
| 2023-03-27 | 12.61 | $12.79 | 26139 |
| 2023-03-24 | 12.65 | $12.89 | 21732 |
| 2023-03-23 | 12.68 | $13.01 | 24800 |
| 2023-03-22 | 12.68 | $12.95 | 24825 |
| 2023-03-21 | 12.71 | $13.19 | 18900 |
| 2023-03-20 | 12.68 | $12.76 | 91046 |
| 2023-03-17 | 12.79 | $12.92 | 18008 |
| 2023-03-16 | 12.89 | $13.08 | 725000 |
| 2023-03-15 | 12.96 | $12.95 | 17424 |
| 2023-03-14 | 13.10 | $13.18 | 39700 |
| 2023-03-13 | 13.20 | $13.30 | 36937 |
| 2023-03-10 | 13.30 | $12.91 | 53723 |
| 2023-03-09 | 13.55 | $12.98 | 43246 |
| 2023-03-08 | 13.84 | $13.54 | 14800 |
| 2023-03-07 | 14.03 | $13.50 | 39608 |
| 2023-03-06 | 14.27 | $13.93 | 77200 |
| 2023-03-03 | 14.43 | $14.65 | 49536 |
| 2023-03-02 | 14.40 | $14.63 | 21600 |
| 2023-03-01 | 14.38 | $14.54 | 25421 |
| 2023-02-28 | 14.38 | $14.11 | 19031 |
| 2023-02-27 | 14.52 | $14.30 | 25600 |
| 2023-02-24 | 14.63 | $14.43 | 52136 |
| 2023-02-23 | 14.73 | $14.89 | 42000 |
| 2023-02-22 | 14.70 | $14.98 | 51500 |
| 2023-02-21 | 14.64 | $15.01 | 30044 |
| 2023-02-17 | 14.56 | $14.49 | 47712 |
| 2023-02-16 | 14.63 | $14.77 | 22100 |
| 2023-02-15 | 14.62 | $14.41 | 27400 |
| 2023-02-14 | 14.73 | $14.99 | 22504 |
| 2023-02-13 | 14.68 | $14.99 | 36902 |
| 2023-02-10 | 14.63 | $14.48 | 31700 |
| 2023-02-09 | 14.72 | $14.96 | 31045 |
| 2023-02-08 | 14.68 | $14.53 | 19000 |
| 2023-02-07 | 14.77 | $14.52 | 16300 |
| 2023-02-06 | 14.88 | $14.28 | 50816 |
| 2023-02-03 | 15.09 | $14.58 | 53300 |
| 2023-02-02 | 15.25 | $14.64 | 75100 |
| 2023-02-01 | 15.42 | $15.10 | 59300 |
| 2023-01-31 | 15.48 | $14.73 | 35602 |
| 2023-01-30 | 15.66 | $14.97 | 33638 |
| 2023-01-27 | 15.80 | $15.58 | 37200 |
| 2023-01-26 | 15.77 | $15.72 | 36600 |
| 2023-01-25 | 15.68 | $15.57 | 44200 |
| 2023-01-24 | 15.60 | $15.53 | 40500 |
| 2023-01-23 | 15.51 | $15.54 | 188138 |
| 2023-01-20 | 15.40 | $15.51 | 52901 |
| 2023-01-19 | 15.25 | $15.12 | 47141 |
| 2023-01-18 | 15.19 | $14.90 | 33819 |
| 2023-01-17 | 15.18 | $15.26 | 151801 |
| 2023-01-13 | 15.04 | $15.11 | 146440 |
| 2023-01-12 | 14.90 | $14.78 | 41832 |
| 2023-01-11 | 14.84 | $14.96 | 46831 |
| 2023-01-10 | 14.69 | $14.90 | 28600 |
| 2023-01-09 | 14.53 | $14.81 | 202528 |
| 2023-01-06 | 14.34 | $14.58 | 90121 |
| 2023-01-05 | 14.19 | $14.53 | 135200 |
| 2023-01-04 | 14.01 | $14.49 | 523900 |
| 2023-01-03 | 13.79 | $13.73 | 553000 |
| 2022-12-30 | 13.77 | $13.58 | 935400 |
| 2022-12-29 | 13.79 | $13.71 | 1.1M |
| 2022-12-28 | 13.76 | $13.56 | 37700 |
| 2022-12-27 | 13.76 | $14.13 | 193033 |
| 2022-12-23 | 13.59 | $13.15 | 84830 |
| 2022-12-22 | 13.68 | $13.38 | 304522 |
| 2022-12-21 | 13.71 | $13.70 | 613912 |
| 2022-12-20 | 13.64 | $13.09 | 356300 |
| 2022-12-19 | 13.74 | $13.45 | 838500 |
| 2022-12-16 | 13.75 | $13.61 | 495800 |
| 2022-12-15 | 13.69 | $13.41 | 149129 |
| 2022-12-14 | 13.68 | $13.55 | 224747 |
| 2022-12-13 | 13.62 | $13.47 | 246300 |
| 2022-12-12 | 13.55 | $13.30 | 242400 |
| 2022-12-09 | 13.52 | $13.45 | 144023 |
| 2022-12-08 | 13.43 | $13.32 | 160014 |
| 2022-12-07 | 13.35 | $12.84 | 96600 |
| 2022-12-06 | 13.40 | $13.29 | 152516 |
| 2022-12-05 | 13.30 | $13.38 | 206515 |
| 2022-12-02 | 13.15 | $13.22 | 146704 |
| 2022-12-01 | 13.00 | $12.95 | 64604 |
| 2022-11-30 | 12.90 | $13.10 | 86300 |
| 2022-11-29 | 12.73 | $12.91 | 109621 |
| 2022-11-28 | 12.56 | $12.18 | 287000 |
| 2022-11-25 | 12.59 | $12.38 | 124900 |
| 2022-11-23 | 12.55 | $12.30 | 82841 |
| 2022-11-22 | 12.53 | $12.40 | 52400 |
| 2022-11-21 | 12.46 | $12.19 | 216193 |
| 2022-11-18 | 12.43 | $12.80 | 111443 |
| 2022-11-17 | 12.20 | $12.49 | 131200 |
| 2022-11-16 | 12.01 | $12.31 | 71700 |
| 2022-11-15 | 11.83 | $12.75 | 94700 |
| 2022-11-14 | 11.48 | $12.51 | 186044 |
| 2022-11-11 | 11.11 | $12.09 | 99234 |
| 2022-11-10 | 10.81 | $11.48 | 135600 |
| 2022-11-09 | 10.63 | $10.86 | 147540 |
| 2022-11-08 | 10.62 | $11.09 | 236500 |
| 2022-11-07 | 10.53 | $11.29 | 168600 |
| 2022-11-04 | 10.38 | $11.30 | 87200 |
| 2022-11-03 | 10.19 | $10.55 | 147400 |
| 2022-11-02 | 10.21 | $10.61 | 73700 |
| 2022-11-01 | 10.23 | $10.44 | 100000 |
| 2022-10-31 | 10.31 | $9.95 | 111621 |
| 2022-10-28 | 10.58 | $10.36 | 112645 |
| 2022-10-27 | 10.79 | $10.66 | 141700 |
| 2022-10-26 | 10.96 | $10.78 | 103420 |
| 2022-10-25 | 11.14 | $10.78 | 83600 |
| 2022-10-24 | 11.36 | $10.49 | 162500 |
| 2022-10-21 | 11.73 | $11.26 | 78500 |
| 2022-10-20 | 11.94 | $11.76 | 142600 |
| 2022-10-19 | 12.04 | $11.50 | 50300 |
| 2022-10-18 | 12.26 | $12.35 | 108013 |
| 2022-10-17 | 12.24 | $12.41 | 239600 |
| 2022-10-14 | 12.21 | $12.09 | 93800 |
| 2022-10-13 | 12.28 | $12.11 | 91648 |
| 2022-10-12 | 12.36 | $12.13 | 54913 |
| 2022-10-11 | 12.44 | $12.20 | 142127 |
| 2022-10-10 | 12.53 | $12.24 | 106600 |
| 2022-10-07 | 12.62 | $12.62 | 36900 |
| 2022-10-06 | 12.61 | $12.88 | 68800 |
| 2022-10-05 | 12.51 | $13.15 | 46908 |
| 2022-10-04 | 12.31 | $12.62 | 74129 |
| 2022-10-03 | 12.23 | $12.28 | 86417 |
| 2022-09-30 | 12.25 | $12.16 | 86500 |
| 2022-09-29 | 12.31 | $12.08 | 41800 |
| 2022-09-28 | 12.41 | $12.50 | 99200 |
| 2022-09-27 | 12.41 | $12.20 | 78343 |
| 2022-09-26 | 12.49 | $12.24 | 98034 |
| 2022-09-23 | 12.59 | $11.75 | 80522 |
| 2022-09-22 | 12.86 | $12.30 | 47705 |
| 2022-09-21 | 13.01 | $12.61 | 40800 |
| 2022-09-20 | 13.10 | $12.78 | 81217 |
| 2022-09-19 | 13.15 | $13.04 | 154600 |
| 2022-09-16 | 13.12 | $12.80 | 62600 |
| 2022-09-15 | 13.16 | $13.06 | 82400 |
| 2022-09-14 | 13.12 | $13.07 | 37111 |
| 2022-09-13 | 13.07 | $12.92 | 42900 |
| 2022-09-12 | 13.05 | $13.18 | 58201 |
| 2022-09-09 | 12.93 | $12.99 | 107206 |
| 2022-09-08 | 12.85 | $12.97 | 33946 |
| 2022-09-07 | 12.75 | $12.75 | 56300 |
| 2022-09-06 | 12.70 | $12.53 | 92100 |
| 2022-09-02 | 12.70 | $12.85 | 38915 |
| 2022-09-01 | 12.60 | $13.20 | 60200 |
| 2022-08-31 | 12.37 | $12.96 | 50824 |
| 2022-08-30 | 12.16 | $12.72 | 32735 |
| 2022-08-29 | 11.98 | $12.11 | 64700 |
| 2022-08-26 | 11.96 | $12.17 | 42600 |
| 2022-08-25 | 11.92 | $12.47 | 57300 |
| 2022-08-24 | 11.78 | $11.99 | 39000 |
| 2022-08-23 | 11.76 | $11.91 | 46136 |
| 2022-08-22 | 11.77 | $11.84 | 53400 |
| 2022-08-19 | 11.82 | $12.04 | 79600 |
| 2022-08-18 | 11.81 | $11.88 | 107318 |
| 2022-08-17 | 11.86 | $12.33 | 50825 |
| 2022-08-16 | 11.78 | $12.12 | 46800 |
| 2022-08-15 | 11.77 | $12.00 | 35428 |
| 2022-08-12 | 11.79 | $12.17 | 50413 |
| 2022-08-11 | 11.77 | $12.09 | 39508 |
| 2022-08-10 | 11.78 | $11.79 | 56300 |
| 2022-08-09 | 11.90 | $12.02 | 68448 |
| 2022-08-08 | 11.98 | $12.10 | 67106 |
| 2022-08-05 | 12.05 | $11.87 | 152900 |
| 2022-08-04 | 12.23 | $11.92 | 75100 |
| 2022-08-03 | 12.44 | $12.19 | 32416 |
| 2022-08-02 | 12.62 | $12.33 | 34448 |
| 2022-08-01 | 12.79 | $12.55 | 28301 |
| 2022-07-29 | 12.94 | $12.84 | 76801 |
| 2022-07-28 | 13.03 | $13.24 | 50500 |
| 2022-07-27 | 13.03 | $13.38 | 32500 |
| 2022-07-26 | 12.98 | $13.18 | 42943 |
| 2022-07-25 | 12.99 | $13.05 | 36000 |
| 2022-07-22 | 13.04 | $12.96 | 30600 |
| 2022-07-21 | 13.14 | $13.05 | 52000 |
| 2022-07-20 | 13.24 | $13.03 | 50500 |
| 2022-07-19 | 13.37 | $13.13 | 68505 |
| 2022-07-18 | 13.51 | $13.03 | 164516 |
| 2022-07-15 | 13.70 | $12.80 | 394546 |
| 2022-07-14 | 14.01 | $13.27 | 50000 |
| 2022-07-13 | 14.24 | $13.84 | 22400 |
| 2022-07-12 | 14.34 | $14.00 | 23800 |
| 2022-07-11 | 14.40 | $13.75 | 40341 |
| 2022-07-08 | 14.55 | $14.22 | 48800 |
| 2022-07-07 | 14.58 | $14.36 | 28300 |
| 2022-07-06 | 14.57 | $14.28 | 21000 |
| 2022-07-05 | 14.57 | $14.30 | 33200 |
| 2022-07-01 | 14.56 | $14.84 | 41500 |
| 2022-06-30 | 14.38 | $14.92 | 27743 |
| 2022-06-29 | 14.12 | $14.54 | 87900 |
| 2022-06-28 | 13.92 | $14.37 | 50114 |
| 2022-06-27 | 13.72 | $14.49 | 50917 |
| 2022-06-24 | 13.45 | $14.15 | 28446 |
| 2022-06-23 | 13.22 | $13.38 | 38245 |
| 2022-06-22 | 13.18 | $13.45 | 31500 |
| 2022-06-21 | 13.12 | $13.68 | 167030 |
| 2022-06-17 | 12.98 | $13.38 | 49548 |
| 2022-06-16 | 12.90 | $12.85 | 56100 |
| 2022-06-15 | 12.97 | $13.11 | 105334 |
| 2022-06-14 | 12.99 | $12.74 | 361300 |
| 2022-06-13 | 13.12 | $12.52 | 134300 |
| 2022-06-10 | 13.36 | $12.98 | 49300 |
| 2022-06-09 | 13.51 | $13.12 | 38400 |
| 2022-06-08 | 13.65 | $13.27 | 35500 |
| 2022-06-07 | 13.77 | $13.62 | 45300 |
| 2022-06-06 | 13.80 | $13.82 | 36100 |
| 2022-06-03 | 13.78 | $14.00 | 28600 |
| 2022-06-02 | 13.69 | $13.99 | 74036 |
| 2022-06-01 | 13.58 | $13.68 | 29842 |
| 2022-05-31 | 13.55 | $14.09 | 73500 |
| 2022-05-27 | 13.39 | $13.58 | 59233 |
| 2022-05-26 | 13.35 | $13.41 | 30533 |
| 2022-05-25 | 13.35 | $12.94 | 78016 |
| 2022-05-24 | 13.51 | $12.75 | 87500 |
| 2022-05-23 | 13.77 | $13.51 | 71805 |
| 2022-05-20 | 13.83 | $13.90 | 42600 |
| 2022-05-19 | 13.79 | $13.69 | 48530 |
| 2022-05-18 | 13.80 | $14.06 | 61800 |
| 2022-05-17 | 13.70 | $13.64 | 96121 |
| 2022-05-16 | 13.70 | $13.56 | 57100 |
| 2022-05-13 | 13.73 | $13.68 | 69600 |
| 2022-05-12 | 13.73 | $13.30 | 303000 |
| 2022-05-11 | 13.84 | $13.04 | 40900 |
| 2022-05-10 | 14.06 | $13.40 | 82228 |
| 2022-05-09 | 14.21 | $13.30 | 104300 |
| 2022-05-06 | 14.42 | $13.96 | 74619 |
| 2022-05-05 | 14.45 | $13.85 | 19400 |
| 2022-05-04 | 14.53 | $15.05 | 18812 |
| 2022-05-03 | 14.22 | $15.24 | 50530 |
| 2022-05-02 | 13.79 | $14.06 | 84800 |
| 2022-04-29 | 13.63 | $14.14 | 49700 |
| 2022-04-28 | 13.41 | $13.58 | 31344 |
| 2022-04-27 | 13.31 | $12.95 | 50900 |
| 2022-04-26 | 13.38 | $13.10 | 40200 |
| 2022-04-25 | 13.43 | $12.95 | 44210 |
| 2022-04-22 | 13.53 | $13.48 | 34800 |
| 2022-04-21 | 13.48 | $13.21 | 59417 |
| 2022-04-20 | 13.50 | $13.30 | 34810 |
| 2022-04-19 | 13.50 | $13.25 | 429524 |
| 2022-04-18 | 13.50 | $13.80 | 96700 |
| 2022-04-14 | 13.33 | $13.90 | 61035 |
| 2022-04-13 | 13.09 | $13.27 | 72300 |
| 2022-04-12 | 12.99 | $13.20 | 41749 |
| 2022-04-11 | 12.90 | $12.60 | 97530 |
| 2022-04-08 | 12.97 | $12.54 | 50035 |
| 2022-04-07 | 13.08 | $12.76 | 82800 |
| 2022-04-06 | 13.14 | $13.15 | 151448 |
| 2022-04-05 | 13.09 | $13.55 | 30028 |
| 2022-04-04 | 12.91 | $13.61 | 31942 |
| 2022-04-01 | 12.67 | $13.22 | 56615 |
| 2022-03-31 | 12.50 | $12.78 | 70100 |
| 2022-03-30 | 12.43 | $12.79 | 18448 |
| 2022-03-29 | 12.36 | $12.50 | 42800 |
| 2022-03-28 | 12.36 | $12.40 | 56600 |
| 2022-03-25 | 12.41 | $12.27 | 23746 |
| 2022-03-24 | 12.51 | $12.76 | 28439 |
| 2022-03-23 | 12.48 | $12.81 | 35600 |
| 2022-03-22 | 12.45 | $13.43 | 85700 |
| 2022-03-21 | 12.21 | $12.91 | 1.1M |
| 2022-03-18 | 12.10 | $13.23 | 1.8M |
| 2022-03-17 | 11.88 | $12.94 | 604615 |
| 2022-03-16 | 11.71 | $12.80 | 445601 |
| 2022-03-15 | 11.57 | $11.60 | 1.2M |
| 2022-03-14 | 11.79 | $11.43 | 408200 |
| 2022-03-11 | 12.14 | $11.87 | 225800 |
| 2022-03-10 | 12.43 | $12.05 | 245500 |
| 2022-03-09 | 12.75 | $12.47 | 556735 |
| 2022-03-08 | 13.02 | $12.41 | 145600 |
| 2022-03-07 | 13.39 | $12.92 | 48400 |
| 2022-03-04 | 13.68 | $13.69 | 1.8M |
| 2022-03-03 | 13.79 | $13.64 | 970700 |
| 2022-03-02 | 13.97 | $14.11 | 624900 |
| 2022-03-01 | 14.03 | $14.36 | 725825 |
| 2022-02-28 | 14.05 | $14.03 | 395400 |
| 2022-02-25 | 14.18 | $14.53 | 309506 |
| 2022-02-24 | 14.19 | $14.58 | 390000 |
| 2022-02-23 | 14.20 | $14.28 | 128100 |
| 2022-02-22 | 14.31 | $14.23 | 194100 |
| 2022-02-18 | 14.47 | $14.77 | 114500 |
| 2022-02-17 | 14.51 | $14.90 | 161000 |
| 2022-02-16 | 14.53 | $14.78 | 189222 |
| 2022-02-15 | 14.60 | $14.55 | 9200 |
| 2022-02-14 | 14.76 | $14.28 | 15704 |
| 2022-02-11 | 15.06 | $14.93 | 9100 |
| 2022-02-10 | 15.22 | $14.93 | 21944 |
| 2022-02-09 | 15.43 | $15.39 | 17744 |
| 2022-02-08 | 15.55 | $15.05 | 14200 |
| 2022-02-07 | 15.80 | $15.23 | 12200 |
| 2022-02-04 | 16.05 | $16.38 | 12024 |
| 2022-02-03 | 16.01 | $16.10 | 20629 |
| 2022-02-02 | 16.04 | $16.38 | 14200 |
| 2022-02-01 | 15.99 | $16.48 | 47307 |
| 2022-01-31 | 15.91 | $16.03 | 18043 |
| 2022-01-28 | 15.96 | $15.57 | 44026 |
| 2022-01-27 | 16.16 | $15.85 | 25837 |
| 2022-01-26 | 16.33 | $16.11 | 19400 |
| 2022-01-25 | 16.45 | $16.55 | 18400 |
| 2022-01-24 | 16.46 | $16.28 | 31245 |
| 2022-01-21 | 16.57 | $16.62 | 11804 |
| 2022-01-20 | 16.58 | $16.79 | 17243 |
| 2022-01-19 | 16.55 | $16.56 | 11900 |
| 2022-01-18 | 16.58 | $15.77 | 15836 |
| 2022-01-14 | 16.87 | $16.23 | 13015 |
| 2022-01-13 | 17.08 | $16.57 | 17800 |
| 2022-01-12 | 17.22 | $17.44 | 6900 |
| 2022-01-11 | 17.11 | $17.14 | 56000 |
| 2022-01-10 | 17.06 | $16.92 | 16817 |
| 2022-01-07 | 17.08 | $17.42 | 24400 |
| 2022-01-06 | 16.93 | $17.06 | 11500 |
| 2022-01-05 | 16.86 | $16.84 | 27144 |
| 2022-01-04 | 16.84 | $16.29 | 24700 |
| 2022-01-03 | 16.99 | $17.00 | 44600 |
| 2021-12-31 | 16.94 | $17.20 | 23800 |
| 2021-12-30 | 16.81 | $16.81 | 19481 |
| 2021-12-29 | 16.77 | $16.43 | 28601 |
| 2021-12-28 | 16.83 | $16.68 | 14400 |
| 2021-12-27 | 16.83 | $16.46 | 25500 |
| 2021-12-23 | 16.88 | $16.66 | 19200 |
| 2021-12-22 | 16.88 | $16.70 | 15614 |
| 2021-12-21 | 16.86 | $16.39 | 33220 |
| 2021-12-20 | 16.92 | $16.02 | 58000 |
| 2021-12-17 | 17.10 | $16.66 | 14137 |
| 2021-12-16 | 17.11 | $16.63 | 18486 |
| 2021-12-15 | 17.12 | $16.55 | 15900 |
| 2021-12-14 | 17.14 | $17.07 | 28453 |
| 2021-12-13 | 16.99 | $17.12 | 26584 |
| 2021-12-10 | 16.78 | $17.12 | 25800 |
| 2021-12-09 | 16.51 | $17.00 | 22587 |
| 2021-12-08 | 16.20 | $16.40 | 18500 |
| 2021-12-07 | 16.01 | $16.61 | 466325 |
| 2021-12-06 | 15.70 | $16.44 | 1.5M |
| 2021-12-03 | 15.37 | $15.97 | 387630 |
| 2021-12-02 | 15.11 | $15.38 | 457185 |
| 2021-12-01 | 14.97 | $14.45 | 299374 |
| 2021-11-30 | 15.08 | $14.02 | 97174 |
| 2021-11-29 | 15.36 | $14.99 | 431534 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.29
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.70
Average
49.18
Maximum
78.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.29 | $10.72 | 44111 |
| 2026-07-16 | 54.48 | $10.73 | 74300 |
| 2026-07-15 | 53.43 | $10.66 | 333400 |
| 2026-07-14 | 48.63 | $10.36 | 172740 |
| 2026-07-13 | 44.06 | $10.11 | 88300 |
| 2026-07-10 | 46.41 | $10.26 | 49906 |
| 2026-07-09 | 42.31 | $10.05 | 106611 |
| 2026-07-08 | 45.29 | $10.24 | 62000 |
| 2026-07-07 | 43.91 | $10.17 | 92100 |
| 2026-07-06 | 50.88 | $10.57 | 113100 |
| 2026-07-02 | 45.77 | $10.32 | 68447 |
| 2026-07-01 | 44.67 | $10.27 | 125500 |
| 2026-06-30 | 42.92 | $10.19 | 164304 |
| 2026-06-29 | 45.30 | $10.33 | 112500 |
| 2026-06-26 | 40.11 | $10.10 | 141900 |
| 2026-06-25 | 40.11 | $10.10 | 173000 |
| 2026-06-24 | 37.55 | $9.99 | 98236 |
| 2026-06-23 | 38.99 | $10.09 | 133300 |
| 2026-06-22 | 40.46 | $10.19 | 91600 |
| 2026-06-18 | 43.09 | $10.36 | 83000 |
| 2026-06-17 | 46.11 | $10.54 | 457712 |
| 2026-06-16 | 50.58 | $10.78 | 71439 |
| 2026-06-15 | 56.93 | $11.07 | 98200 |
| 2026-06-12 | 54.50 | $10.94 | 71100 |
| 2026-06-11 | 54.12 | $10.92 | 194600 |
| 2026-06-10 | 50.61 | $10.74 | 75900 |
| 2026-06-09 | 49.59 | $10.69 | 213849 |
| 2026-06-08 | 45.07 | $10.48 | 89900 |
| 2026-06-05 | 45.44 | $10.50 | 46000 |
| 2026-06-04 | 45.22 | $10.49 | 105800 |
| 2026-06-03 | 45.90 | $10.53 | 58112 |
| 2026-06-02 | 44.92 | $10.48 | 100900 |
| 2026-06-01 | 41.91 | $10.33 | 95710 |
| 2026-05-29 | 35.91 | $10.06 | 99200 |
| 2026-05-28 | 30.07 | $9.83 | 97900 |
| 2026-05-27 | 32.39 | $10.02 | 106100 |
| 2026-05-26 | 34.09 | $10.15 | 151345 |
| 2026-05-22 | 33.32 | $10.12 | 63700 |
| 2026-05-21 | 36.57 | $10.36 | 229600 |
| 2026-05-20 | 37.74 | $10.44 | 78100 |
| 2026-05-19 | 36.29 | $10.38 | 88200 |
| 2026-05-18 | 38.41 | $10.53 | 100000 |
| 2026-05-15 | 41.48 | $10.73 | 71020 |
| 2026-05-14 | 40.35 | $10.68 | 96221 |
| 2026-05-13 | 42.04 | $10.79 | 93400 |
| 2026-05-12 | 42.04 | $10.79 | 254012 |
| 2026-05-11 | 44.83 | $10.97 | 137236 |
| 2026-05-08 | 44.05 | $10.93 | 72133 |
| 2026-05-07 | 44.65 | $10.97 | 90500 |
| 2026-05-06 | 46.15 | $11.07 | 104500 |
| 2026-05-05 | 43.06 | $10.90 | 37700 |
| 2026-05-04 | 46.01 | $11.10 | 56527 |
| 2026-05-01 | 49.73 | $11.33 | 97011 |
| 2026-04-30 | 48.87 | $11.28 | 69718 |
| 2026-04-29 | 47.00 | $11.17 | 73100 |
| 2026-04-28 | 43.78 | $10.99 | 91141 |
| 2026-04-27 | 32.82 | $10.48 | 160500 |
| 2026-04-24 | 33.80 | $10.56 | 163000 |
| 2026-04-23 | 29.28 | $10.38 | 121000 |
| 2026-04-22 | 33.51 | $10.73 | 49523 |
| 2026-04-21 | 33.51 | $10.73 | 54000 |
| 2026-04-20 | 33.89 | $10.76 | 65700 |
| 2026-04-17 | 34.13 | $10.78 | 48500 |
| 2026-04-16 | 33.45 | $10.75 | 62100 |
| 2026-04-15 | 31.42 | $10.66 | 52000 |
| 2026-04-14 | 31.62 | $10.68 | 66600 |
| 2026-04-13 | 29.22 | $10.57 | 92627 |
| 2026-04-10 | 29.58 | $10.61 | 54542 |
| 2026-04-09 | 29.58 | $10.61 | 70242 |
| 2026-04-08 | 30.34 | $10.70 | 235500 |
| 2026-04-07 | 22.63 | $10.33 | 151000 |
| 2026-04-06 | 22.95 | $10.38 | 111500 |
| 2026-04-02 | 23.14 | $10.41 | 82939 |
| 2026-04-01 | 23.90 | $10.53 | 58300 |
| 2026-03-31 | 24.79 | $10.67 | 156200 |
| 2026-03-30 | 19.70 | $10.42 | 127400 |
| 2026-03-27 | 23.15 | $11.00 | 129825 |
| 2026-03-26 | 26.76 | $11.47 | 65740 |
| 2026-03-25 | 32.63 | $12.04 | 85331 |
| 2026-03-24 | 33.24 | $12.09 | 65043 |
| 2026-03-23 | 31.79 | $12.03 | 48241 |
| 2026-03-20 | 33.16 | $12.15 | 90000 |
| 2026-03-19 | 36.92 | $12.45 | 35900 |
| 2026-03-18 | 37.46 | $12.49 | 42513 |
| 2026-03-17 | 41.64 | $12.78 | 39400 |
| 2026-03-16 | 40.78 | $12.74 | 54700 |
| 2026-03-13 | 40.14 | $12.71 | 45521 |
| 2026-03-12 | 39.53 | $12.68 | 96800 |
| 2026-03-11 | 41.00 | $12.79 | 49623 |
| 2026-03-10 | 41.80 | $12.85 | 51038 |
| 2026-03-09 | 38.76 | $12.69 | 64524 |
| 2026-03-06 | 36.39 | $12.57 | 52600 |
| 2026-03-05 | 34.79 | $12.49 | 62211 |
| 2026-03-04 | 37.59 | $12.74 | 80900 |
| 2026-03-03 | 39.15 | $12.87 | 40501 |
| 2026-03-02 | 45.33 | $13.32 | 26300 |
| 2026-02-27 | 48.74 | $13.53 | 23500 |
| 2026-02-26 | 48.03 | $13.49 | 78046 |
| 2026-02-25 | 57.66 | $14.00 | 22827 |
| 2026-02-24 | 58.09 | $14.02 | 41700 |
| 2026-02-23 | 59.37 | $14.08 | 22900 |
| 2026-02-20 | 57.29 | $13.94 | 30800 |
| 2026-02-19 | 58.10 | $13.98 | 28000 |
| 2026-02-18 | 59.69 | $14.06 | 25500 |
| 2026-02-17 | 58.61 | $13.98 | 24000 |
| 2026-02-13 | 55.65 | $13.77 | 35537 |
| 2026-02-12 | 55.36 | $13.75 | 46200 |
| 2026-02-11 | 58.82 | $13.94 | 17700 |
| 2026-02-10 | 57.77 | $13.86 | 18323 |
| 2026-02-09 | 56.30 | $13.75 | 31200 |
| 2026-02-06 | 58.95 | $13.90 | 44200 |
| 2026-02-05 | 58.70 | $13.88 | 70629 |
| 2026-02-04 | 55.68 | $13.64 | 54200 |
| 2026-02-03 | 52.22 | $13.39 | 50512 |
| 2026-02-02 | 48.05 | $13.12 | 55009 |
| 2026-01-30 | 47.24 | $13.07 | 39600 |
| 2026-01-29 | 50.21 | $13.27 | 40636 |
| 2026-01-28 | 45.31 | $12.97 | 27200 |
| 2026-01-27 | 49.48 | $13.24 | 43000 |
| 2026-01-26 | 47.08 | $13.10 | 39834 |
| 2026-01-23 | 48.97 | $13.22 | 32604 |
| 2026-01-22 | 53.95 | $13.51 | 45700 |
| 2026-01-21 | 57.59 | $13.70 | 32208 |
| 2026-01-20 | 55.33 | $13.55 | 57000 |
| 2026-01-16 | 52.09 | $13.35 | 70900 |
| 2026-01-15 | 54.33 | $13.47 | 39800 |
| 2026-01-14 | 53.38 | $13.41 | 32700 |
| 2026-01-13 | 54.65 | $13.48 | 54300 |
| 2026-01-12 | 54.35 | $13.46 | 70400 |
| 2026-01-09 | 52.45 | $13.33 | 15901 |
| 2026-01-08 | 50.49 | $13.20 | 32840 |
| 2026-01-07 | 48.31 | $13.06 | 23532 |
| 2026-01-06 | 46.89 | $12.97 | 19200 |
| 2026-01-05 | 47.58 | $13.02 | 26837 |
| 2026-01-02 | 47.13 | $12.99 | 34141 |
| 2025-12-31 | 36.75 | $12.38 | 30700 |
| 2025-12-30 | 40.46 | $12.68 | 53925 |
| 2025-12-29 | 38.08 | $12.56 | 40747 |
| 2025-12-26 | 45.07 | $13.05 | 42106 |
| 2025-12-24 | 44.07 | $13.00 | 10500 |
| 2025-12-23 | 48.77 | $13.28 | 49500 |
| 2025-12-22 | 48.39 | $13.26 | 44116 |
| 2025-12-19 | 52.38 | $13.48 | 41300 |
| 2025-12-18 | 53.91 | $13.56 | 23237 |
| 2025-12-17 | 53.43 | $13.53 | 27300 |
| 2025-12-16 | 52.31 | $13.46 | 19513 |
| 2025-12-15 | 55.75 | $13.65 | 25200 |
| 2025-12-12 | 52.13 | $13.42 | 20711 |
| 2025-12-11 | 51.14 | $13.36 | 30831 |
| 2025-12-10 | 51.99 | $13.41 | 101142 |
| 2025-12-09 | 49.94 | $13.28 | 58342 |
| 2025-12-08 | 54.74 | $13.56 | 213021 |
| 2025-12-05 | 59.61 | $13.81 | 17616 |
| 2025-12-04 | 61.91 | $13.92 | 14108 |
| 2025-12-03 | 61.65 | $13.90 | 10100 |
| 2025-12-02 | 58.19 | $13.64 | 18627 |
| 2025-12-01 | 58.77 | $13.67 | 80700 |
| 2025-11-28 | 58.24 | $13.63 | 16000 |
| 2025-11-26 | 56.93 | $13.53 | 17800 |
| 2025-11-25 | 56.01 | $13.46 | 74700 |
| 2025-11-24 | 55.23 | $13.40 | 31531 |
| 2025-11-21 | 52.43 | $13.19 | 26543 |
| 2025-11-20 | 49.73 | $13.00 | 90404 |
| 2025-11-19 | 49.58 | $12.99 | 35500 |
| 2025-11-18 | 49.03 | $12.95 | 24027 |
| 2025-11-17 | 52.15 | $13.18 | 28819 |
| 2025-11-14 | 55.34 | $13.40 | 21346 |
| 2025-11-13 | 57.79 | $13.56 | 15600 |
| 2025-11-12 | 59.35 | $13.66 | 29700 |
| 2025-11-11 | 54.97 | $13.28 | 35300 |
| 2025-11-10 | 58.26 | $13.49 | 57432 |
| 2025-11-07 | 54.43 | $13.18 | 288216 |
| 2025-11-06 | 52.42 | $13.03 | 300200 |
| 2025-11-05 | 51.19 | $12.94 | 38400 |
| 2025-11-04 | 51.06 | $12.93 | 30200 |
| 2025-11-03 | 49.08 | $12.78 | 33044 |
| 2025-10-31 | 51.18 | $12.94 | 31844 |
| 2025-10-30 | 46.72 | $12.61 | 25418 |
| 2025-10-29 | 50.72 | $12.91 | 31700 |
| 2025-10-28 | 49.91 | $12.85 | 31703 |
| 2025-10-27 | 52.67 | $13.05 | 42601 |
| 2025-10-24 | 51.52 | $12.96 | 17629 |
| 2025-10-23 | 49.98 | $12.84 | 47400 |
| 2025-10-22 | 48.43 | $12.72 | 47700 |
| 2025-10-21 | 45.49 | $12.50 | 51901 |
| 2025-10-20 | 45.36 | $12.49 | 21100 |
| 2025-10-17 | 46.22 | $12.57 | 44500 |
| 2025-10-16 | 43.39 | $12.35 | 31600 |
| 2025-10-15 | 45.57 | $12.56 | 20242 |
| 2025-10-14 | 46.41 | $12.64 | 40528 |
| 2025-10-13 | 45.57 | $12.57 | 43405 |
| 2025-10-10 | 41.35 | $12.23 | 24400 |
| 2025-10-09 | 49.76 | $13.01 | 33500 |
| 2025-10-08 | 50.01 | $13.03 | 38600 |
| 2025-10-07 | 46.74 | $12.77 | 96413 |
| 2025-10-06 | 48.72 | $12.94 | 34839 |
| 2025-10-03 | 51.27 | $13.15 | 24100 |
| 2025-10-02 | 50.09 | $13.05 | 11900 |
| 2025-10-01 | 48.91 | $12.95 | 64744 |
| 2025-09-30 | 48.80 | $12.94 | 42009 |
| 2025-09-29 | 50.41 | $13.09 | 20800 |
| 2025-09-26 | 46.97 | $12.78 | 31042 |
| 2025-09-25 | 46.97 | $12.78 | 25808 |
| 2025-09-24 | 53.45 | $13.38 | 22419 |
| 2025-09-23 | 52.09 | $13.25 | 21300 |
| 2025-09-22 | 55.41 | $13.53 | 10832 |
| 2025-09-19 | 58.04 | $13.74 | 16911 |
| 2025-09-18 | 57.86 | $13.72 | 81300 |
| 2025-09-17 | 62.75 | $14.10 | 22600 |
| 2025-09-16 | 54.48 | $13.24 | 20500 |
| 2025-09-15 | 52.74 | $13.09 | 23903 |
| 2025-09-12 | 52.04 | $13.03 | 30900 |
| 2025-09-11 | 54.86 | $13.25 | 17300 |
| 2025-09-10 | 51.58 | $12.96 | 38748 |
| 2025-09-09 | 56.12 | $13.30 | 10900 |
| 2025-09-08 | 55.01 | $13.20 | 57200 |
| 2025-09-05 | 54.58 | $13.16 | 16100 |
| 2025-09-04 | 51.57 | $12.89 | 20135 |
| 2025-09-03 | 53.18 | $13.02 | 18818 |
| 2025-09-02 | 56.53 | $13.28 | 18820 |
| 2025-08-29 | 61.19 | $13.61 | 24206 |
| 2025-08-28 | 50.52 | $12.70 | 27400 |
| 2025-08-27 | 53.43 | $12.89 | 62746 |
| 2025-08-26 | 61.61 | $13.35 | 126444 |
| 2025-08-25 | 59.02 | $13.15 | 11932 |
| 2025-08-22 | 59.59 | $13.18 | 38100 |
| 2025-08-21 | 57.22 | $13.00 | 27720 |
| 2025-08-20 | 53.95 | $12.77 | 14500 |
| 2025-08-19 | 55.89 | $12.88 | 13900 |
| 2025-08-18 | 57.87 | $12.99 | 134000 |
| 2025-08-15 | 56.54 | $12.89 | 190540 |
| 2025-08-14 | 55.75 | $12.83 | 81217 |
| 2025-08-13 | 61.26 | $13.14 | 35800 |
| 2025-08-12 | 59.54 | $13.00 | 133918 |
| 2025-08-11 | 52.89 | $12.53 | 70032 |
| 2025-08-08 | 55.27 | $12.66 | 28900 |
| 2025-08-07 | 53.75 | $12.56 | 35900 |
| 2025-08-06 | 55.55 | $12.66 | 58044 |
| 2025-08-05 | 52.04 | $12.43 | 30435 |
| 2025-08-04 | 50.08 | $12.31 | 107600 |
| 2025-08-01 | 49.26 | $12.26 | 24800 |
| 2025-07-31 | 52.02 | $12.43 | 67903 |
| 2025-07-30 | 60.09 | $12.86 | 35300 |
| 2025-07-29 | 62.67 | $12.98 | 132400 |
| 2025-07-28 | 63.76 | $13.03 | 64300 |
| 2025-07-25 | 63.28 | $12.99 | 36800 |
| 2025-07-24 | 66.43 | $13.14 | 45500 |
| 2025-07-23 | 68.59 | $13.24 | 59739 |
| 2025-07-22 | 65.49 | $12.95 | 17200 |
| 2025-07-21 | 63.61 | $12.79 | 22222 |
| 2025-07-18 | 61.63 | $12.63 | 38640 |
| 2025-07-17 | 62.44 | $12.67 | 121932 |
| 2025-07-16 | 59.40 | $12.43 | 22500 |
| 2025-07-15 | 59.78 | $12.45 | 26315 |
| 2025-07-14 | 56.74 | $12.22 | 64511 |
| 2025-07-11 | 55.91 | $12.16 | 57200 |
| 2025-07-10 | 53.66 | $12.00 | 20700 |
| 2025-07-09 | 50.84 | $11.81 | 22227 |
| 2025-07-08 | 52.11 | $11.89 | 33443 |
| 2025-07-07 | 55.05 | $12.07 | 45000 |
| 2025-07-03 | 53.38 | $11.95 | 17400 |
| 2025-07-02 | 50.63 | $11.76 | 27541 |
| 2025-07-01 | 46.01 | $11.47 | 43800 |
| 2025-06-30 | 46.01 | $11.47 | 30200 |
| 2025-06-27 | 44.05 | $11.35 | 37502 |
| 2025-06-26 | 48.97 | $11.70 | 38500 |
| 2025-06-25 | 49.57 | $11.74 | 30036 |
| 2025-06-24 | 50.90 | $11.83 | 22844 |
| 2025-06-23 | 45.48 | $11.48 | 39900 |
| 2025-06-20 | 43.44 | $11.36 | 42500 |
| 2025-06-18 | 47.21 | $11.63 | 34400 |
| 2025-06-17 | 47.79 | $11.67 | 33034 |
| 2025-06-16 | 46.54 | $11.59 | 116243 |
| 2025-06-13 | 45.61 | $11.53 | 29700 |
| 2025-06-12 | 50.95 | $11.91 | 31000 |
| 2025-06-11 | 51.10 | $11.92 | 21437 |
| 2025-06-10 | 46.95 | $11.64 | 10200 |
| 2025-06-09 | 49.37 | $11.81 | 50800 |
| 2025-06-06 | 49.37 | $11.81 | 46019 |
| 2025-06-05 | 46.90 | $11.64 | 86500 |
| 2025-06-04 | 46.32 | $11.60 | 79400 |
| 2025-06-03 | 45.18 | $11.52 | 55200 |
| 2025-06-02 | 44.33 | $11.46 | 70700 |
| 2025-05-30 | 45.33 | $11.55 | 36416 |
| 2025-05-29 | 48.55 | $11.83 | 55327 |
| 2025-05-28 | 45.80 | $11.62 | 34601 |
| 2025-05-27 | 46.25 | $11.66 | 57433 |
| 2025-05-23 | 48.98 | $11.90 | 39640 |
| 2025-05-22 | 50.26 | $12.01 | 30229 |
| 2025-05-21 | 51.08 | $12.08 | 28716 |
| 2025-05-20 | 51.87 | $12.15 | 23216 |
| 2025-05-19 | 51.15 | $12.08 | 43700 |
| 2025-05-16 | 48.85 | $11.86 | 22339 |
| 2025-05-15 | 51.69 | $12.13 | 35129 |
| 2025-05-14 | 54.00 | $12.34 | 27700 |
| 2025-05-13 | 55.93 | $12.51 | 26020 |
| 2025-05-12 | 54.10 | $12.31 | 132548 |
| 2025-05-09 | 48.05 | $11.72 | 51000 |
| 2025-05-08 | 47.61 | $11.68 | 137241 |
| 2025-05-07 | 46.19 | $11.55 | 60641 |
| 2025-05-06 | 48.80 | $11.82 | 22600 |
| 2025-05-05 | 49.49 | $11.89 | 54200 |
| 2025-05-02 | 49.87 | $11.93 | 27000 |
| 2025-05-01 | 45.58 | $11.50 | 39100 |
| 2025-04-30 | 45.66 | $11.51 | 47418 |
| 2025-04-29 | 45.83 | $11.53 | 490026 |
| 2025-04-28 | 46.14 | $11.57 | 299045 |
| 2025-04-25 | 45.34 | $11.48 | 291324 |
| 2025-04-24 | 46.22 | $11.60 | 365038 |
| 2025-04-23 | 46.29 | $11.61 | 63500 |
| 2025-04-22 | 44.92 | $11.44 | 515900 |
| 2025-04-21 | 39.69 | $10.83 | 486800 |
| 2025-04-17 | 40.90 | $11.03 | 529206 |
| 2025-04-16 | 40.64 | $11.00 | 81407 |
| 2025-04-15 | 42.83 | $11.37 | 83900 |
| 2025-04-14 | 42.83 | $11.37 | 139712 |
| 2025-04-11 | 39.23 | $10.92 | 79000 |
| 2025-04-10 | 36.89 | $10.64 | 310022 |
| 2025-04-09 | 37.48 | $10.76 | 195729 |
| 2025-04-08 | 29.25 | $9.84 | 305215 |
| 2025-04-07 | 29.86 | $9.99 | 232300 |
| 2025-04-04 | 35.36 | $11.17 | 88800 |
| 2025-04-03 | 38.81 | $11.77 | 106600 |
| 2025-04-02 | 45.90 | $12.77 | 80833 |
| 2025-04-01 | 45.24 | $12.70 | 63931 |
| 2025-03-31 | 46.08 | $12.81 | 101412 |
| 2025-03-28 | 43.72 | $12.55 | 54300 |
| 2025-03-27 | 54.56 | $13.79 | 66216 |
| 2025-03-26 | 52.01 | $13.51 | 41200 |
| 2025-03-25 | 54.18 | $13.72 | 34305 |
| 2025-03-24 | 54.28 | $13.73 | 33725 |
| 2025-03-21 | 49.67 | $13.22 | 71511 |
| 2025-03-20 | 52.64 | $13.52 | 38200 |
| 2025-03-19 | 56.37 | $13.87 | 117802 |
| 2025-03-18 | 57.93 | $14.01 | 53386 |
| 2025-03-17 | 56.71 | $13.86 | 71215 |
| 2025-03-14 | 55.06 | $13.66 | 44300 |
| 2025-03-13 | 48.10 | $12.92 | 55200 |
| 2025-03-12 | 48.88 | $13.00 | 193600 |
| 2025-03-11 | 52.40 | $13.35 | 36622 |
| 2025-03-10 | 49.44 | $13.05 | 76000 |
| 2025-03-07 | 50.03 | $13.11 | 35939 |
| 2025-03-06 | 50.31 | $13.14 | 57900 |
| 2025-03-05 | 49.77 | $13.08 | 50228 |
| 2025-03-04 | 44.03 | $12.49 | 55105 |
| 2025-03-03 | 40.76 | $12.19 | 91300 |
| 2025-02-28 | 46.92 | $12.90 | 95400 |
| 2025-02-27 | 50.72 | $13.27 | 190436 |
| 2025-02-26 | 47.09 | $12.94 | 48702 |
| 2025-02-25 | 43.63 | $12.65 | 81604 |
| 2025-02-24 | 47.50 | $13.03 | 44700 |
| 2025-02-21 | 44.15 | $12.76 | 93929 |
| 2025-02-20 | 48.38 | $13.15 | 86800 |
| 2025-02-19 | 46.38 | $12.99 | 144639 |
| 2025-02-18 | 49.21 | $13.24 | 134200 |
| 2025-02-14 | 49.44 | $13.26 | 67500 |
| 2025-02-13 | 45.59 | $12.94 | 142500 |
| 2025-02-12 | 46.11 | $12.99 | 82403 |
| 2025-02-11 | 45.52 | $12.94 | 46649 |
| 2025-02-10 | 48.02 | $13.19 | 79640 |
| 2025-02-07 | 45.39 | $12.96 | 61205 |
| 2025-02-06 | 42.76 | $12.74 | 97117 |
| 2025-02-05 | 43.12 | $12.78 | 20914 |
| 2025-02-04 | 48.00 | $13.29 | 83600 |
| 2025-02-03 | 44.99 | $13.03 | 72748 |
| 2025-01-31 | 46.46 | $13.18 | 66022 |
| 2025-01-30 | 50.22 | $13.54 | 119731 |
| 2025-01-29 | 46.57 | $13.22 | 90500 |
| 2025-01-28 | 46.67 | $13.23 | 144900 |
| 2025-01-27 | 47.36 | $13.30 | 257319 |
| 2025-01-24 | 44.82 | $13.07 | 69900 |
| 2025-01-23 | 42.66 | $12.88 | 123536 |
| 2025-01-22 | 43.42 | $12.97 | 111600 |
| 2025-01-21 | 44.87 | $13.14 | 263200 |
| 2025-01-17 | 44.77 | $13.13 | 172309 |
| 2025-01-16 | 41.66 | $12.83 | 347806 |
| 2025-01-15 | 39.95 | $12.67 | 111400 |
| 2025-01-14 | 41.39 | $12.87 | 58216 |
| 2025-01-13 | 38.32 | $12.58 | 200035 |
| 2025-01-10 | 44.42 | $13.38 | 146227 |
| 2025-01-08 | 49.15 | $13.89 | 45800 |
| 2025-01-07 | 44.04 | $13.43 | 69734 |
| 2025-01-06 | 42.24 | $13.28 | 131126 |
| 2025-01-03 | 44.13 | $13.49 | 80100 |
| 2025-01-02 | 46.28 | $13.72 | 107700 |
| 2024-12-31 | 49.04 | $14.00 | 48107 |
| 2024-12-30 | 45.86 | $13.71 | 94000 |
| 2024-12-27 | 48.23 | $13.95 | 100200 |
| 2024-12-26 | 51.48 | $14.26 | 81708 |
| 2024-12-24 | 51.70 | $14.28 | 45344 |
| 2024-12-23 | 47.67 | $13.89 | 105500 |
| 2024-12-20 | 46.02 | $13.74 | 90400 |
| 2024-12-19 | 46.48 | $13.79 | 158100 |
| 2024-12-18 | 46.28 | $13.77 | 74300 |
| 2024-12-17 | 47.14 | $13.87 | 58100 |
| 2024-12-16 | 46.76 | $13.83 | 238000 |
| 2024-12-13 | 47.24 | $13.89 | 78600 |
| 2024-12-12 | 50.43 | $14.28 | 310414 |
| 2024-12-11 | 50.68 | $14.31 | 194116 |
| 2024-12-10 | 52.66 | $14.55 | 127144 |
| 2024-12-09 | 57.27 | $15.07 | 169832 |
| 2024-12-06 | 48.45 | $14.00 | 55800 |
| 2024-12-05 | 44.37 | $13.60 | 115023 |
| 2024-12-04 | 43.41 | $13.51 | 136426 |
| 2024-12-03 | 43.65 | $13.54 | 44200 |
| 2024-12-02 | 44.81 | $13.69 | 178233 |
| 2024-11-29 | 40.92 | $13.30 | 52800 |
| 2024-11-27 | 45.28 | $13.86 | 32000 |
| 2024-11-26 | 39.11 | $13.30 | 74000 |
| 2024-11-25 | 39.72 | $13.38 | 137948 |
| 2024-11-22 | 41.56 | $13.62 | 56000 |
| 2024-11-21 | 42.49 | $13.74 | 41212 |
| 2024-11-20 | 43.11 | $13.82 | 76200 |
| 2024-11-19 | 43.26 | $13.84 | 49900 |
| 2024-11-18 | 44.27 | $13.98 | 99718 |
| 2024-11-15 | 46.96 | $14.34 | 57735 |
| 2024-11-14 | 45.83 | $14.21 | 50800 |
| 2024-11-13 | 44.89 | $14.10 | 28300 |
| 2024-11-12 | 43.18 | $13.90 | 71448 |
| 2024-11-11 | 44.35 | $14.08 | 81200 |
| 2024-11-08 | 44.87 | $14.16 | 65842 |
| 2024-11-07 | 48.49 | $14.70 | 69601 |
| 2024-11-06 | 45.06 | $14.26 | 30303 |
| 2024-11-05 | 49.00 | $14.82 | 47600 |
| 2024-11-04 | 48.39 | $14.74 | 82446 |
| 2024-11-01 | 46.87 | $14.54 | 45123 |
| 2024-10-31 | 46.35 | $14.47 | 175800 |
| 2024-10-30 | 48.29 | $14.77 | 43200 |
| 2024-10-29 | 51.93 | $15.30 | 51700 |
| 2024-10-28 | 51.54 | $15.24 | 40848 |
| 2024-10-25 | 52.70 | $15.41 | 39000 |
| 2024-10-24 | 53.31 | $15.50 | 20700 |
| 2024-10-23 | 53.02 | $15.45 | 28200 |
| 2024-10-22 | 57.98 | $16.19 | 40200 |
| 2024-10-21 | 56.14 | $15.84 | 40000 |
| 2024-10-18 | 58.37 | $16.16 | 741944 |
| 2024-10-17 | 54.69 | $15.47 | 298600 |
| 2024-10-16 | 57.93 | $15.93 | 808100 |
| 2024-10-15 | 58.14 | $15.96 | 806304 |
| 2024-10-14 | 61.75 | $16.46 | 254600 |
| 2024-10-11 | 61.89 | $16.48 | 78800 |
| 2024-10-10 | 61.64 | $16.42 | 433924 |
| 2024-10-09 | 61.18 | $16.31 | 550100 |
| 2024-10-08 | 64.86 | $16.86 | 644100 |
| 2024-10-07 | 78.87 | $18.57 | 345601 |
| 2024-10-04 | 76.15 | $17.62 | 22533 |
| 2024-10-03 | 73.83 | $16.93 | 38800 |
| 2024-10-02 | 76.28 | $17.17 | 37547 |
| 2024-10-01 | 72.22 | $16.06 | 24829 |
| 2024-09-30 | 70.26 | $15.61 | 42221 |
| 2024-09-27 | 70.26 | $15.61 | 32300 |
| 2024-09-26 | 69.83 | $15.51 | 62227 |
| 2024-09-25 | 64.45 | $14.40 | 17833 |
| 2024-09-24 | 67.11 | $14.66 | 53118 |
| 2024-09-23 | 60.27 | $13.52 | 44742 |
| 2024-09-20 | 57.30 | $13.12 | 27216 |
| 2024-09-19 | 56.06 | $12.96 | 29204 |
| 2024-09-18 | 46.52 | $11.93 | 61300 |
| 2024-09-17 | 46.90 | $11.97 | 21400 |
| 2024-09-16 | 48.96 | $12.19 | 87617 |
| 2024-09-13 | 50.01 | $12.30 | 45325 |
| 2024-09-12 | 45.59 | $11.86 | 51600 |
| 2024-09-11 | 48.45 | $12.17 | 48706 |
| 2024-09-10 | 41.97 | $11.59 | 60900 |
| 2024-09-09 | 44.44 | $11.86 | 43700 |
| 2024-09-06 | 50.04 | $12.40 | 55700 |
| 2024-09-05 | 50.49 | $12.44 | 47300 |
| 2024-09-04 | 49.09 | $12.31 | 20200 |
| 2024-09-03 | 48.98 | $12.30 | 32300 |
| 2024-08-30 | 48.06 | $12.21 | 162200 |
| 2024-08-29 | 41.83 | $11.65 | 103100 |
| 2024-08-28 | 40.62 | $11.55 | 87100 |
| 2024-08-27 | 43.08 | $11.84 | 33700 |
| 2024-08-26 | 46.60 | $12.22 | 47727 |
| 2024-08-23 | 47.28 | $12.29 | 36732 |
| 2024-08-22 | 44.67 | $12.05 | 131500 |
| 2024-08-21 | 41.57 | $11.78 | 402400 |
| 2024-08-20 | 39.05 | $11.57 | 447314 |
| 2024-08-19 | 41.31 | $11.85 | 2.4M |
| 2024-08-16 | 43.70 | $12.13 | 40800 |
| 2024-08-15 | 43.14 | $12.08 | 26422 |
| 2024-08-14 | 41.37 | $11.92 | 542900 |
| 2024-08-13 | 43.89 | $12.23 | 511700 |
| 2024-08-12 | 45.42 | $12.41 | 239100 |
| 2024-08-09 | 43.01 | $12.18 | 1.4M |
| 2024-08-08 | 43.97 | $12.30 | 3.1M |
| 2024-08-07 | 43.67 | $12.27 | 2.4M |
| 2024-08-06 | 42.01 | $12.10 | 1.9M |
| 2024-08-05 | 45.22 | $12.53 | 1.8M |
| 2024-08-02 | 46.56 | $12.70 | 1.9M |
| 2024-08-01 | 45.75 | $12.61 | 6.7M |
| 2024-07-31 | 49.37 | $13.07 | 134035 |
| 2024-07-30 | 45.26 | $12.61 | 311800 |
| 2024-07-29 | 48.17 | $12.97 | 316839 |
| 2024-07-26 | 52.15 | $13.42 | 695700 |
| 2024-07-25 | 44.94 | $12.67 | 528500 |
| 2024-07-24 | 34.88 | $11.86 | 449900 |
| 2024-07-23 | 34.96 | $11.87 | 335726 |
| 2024-07-22 | 38.75 | $12.35 | 309718 |
| 2024-07-19 | 34.08 | $12.02 | 377900 |
| 2024-07-18 | 36.40 | $12.31 | 492300 |
| 2024-07-17 | 32.33 | $12.04 | 461103 |
| 2024-07-16 | 32.47 | $12.06 | 34100 |
| 2024-07-15 | 33.33 | $12.18 | 99400 |
| 2024-07-12 | 38.78 | $12.85 | 89700 |
| 2024-07-11 | 35.49 | $12.63 | 71847 |
| 2024-07-10 | 30.15 | $12.30 | 72035 |
| 2024-07-09 | 30.81 | $12.39 | 55505 |
| 2024-07-08 | 31.02 | $12.42 | 27600 |
| 2024-07-05 | 31.87 | $12.54 | 40927 |
| 2024-07-03 | 33.54 | $12.77 | 25941 |
| 2024-07-02 | 35.13 | $12.98 | 84300 |
| 2024-07-01 | 37.82 | $13.31 | 67300 |
| 2024-06-28 | 37.54 | $13.29 | 40700 |
| 2024-06-27 | 37.15 | $13.26 | 43200 |
| 2024-06-26 | 44.68 | $14.10 | 31300 |
| 2024-06-25 | 47.98 | $14.40 | 41200 |
| 2024-06-24 | 45.69 | $14.22 | 66905 |
| 2024-06-21 | 44.27 | $14.11 | 49000 |
| 2024-06-20 | 46.48 | $14.32 | 43426 |
| 2024-06-18 | 49.73 | $14.61 | 52838 |
| 2024-06-17 | 48.67 | $14.52 | 41200 |
| 2024-06-14 | 50.01 | $14.64 | 43411 |
| 2024-06-13 | 47.62 | $14.43 | 29500 |
| 2024-06-12 | 52.62 | $14.87 | 70840 |
| 2024-06-11 | 53.35 | $14.93 | 51545 |
| 2024-06-10 | 56.43 | $15.18 | 35424 |
| 2024-06-07 | 55.35 | $15.07 | 27000 |
| 2024-06-06 | 58.08 | $15.29 | 23218 |
| 2024-06-05 | 56.41 | $15.11 | 90500 |
| 2024-06-04 | 55.09 | $14.97 | 56600 |
| 2024-06-03 | 51.92 | $14.65 | 51400 |
| 2024-05-31 | 50.57 | $14.52 | 35921 |
| 2024-05-30 | 55.95 | $14.99 | 41300 |
| 2024-05-29 | 54.08 | $14.80 | 76132 |
| 2024-05-28 | 58.03 | $15.12 | 37910 |
| 2024-05-24 | 53.15 | $14.64 | 36805 |
| 2024-05-23 | 52.82 | $14.61 | 18800 |
| 2024-05-22 | 55.13 | $14.80 | 29300 |
| 2024-05-21 | 56.74 | $14.93 | 33801 |
| 2024-05-20 | 60.35 | $15.21 | 21100 |
| 2024-05-17 | 72.76 | $16.00 | 36800 |
| 2024-05-16 | 72.76 | $16.00 | 76500 |
| 2024-05-15 | 73.10 | $16.02 | 47608 |
| 2024-05-14 | 72.55 | $15.93 | 75500 |
| 2024-05-13 | 77.43 | $16.22 | 26127 |
| 2024-05-10 | 75.07 | $15.79 | 61831 |
| 2024-05-09 | 74.05 | $15.62 | 41229 |
| 2024-05-08 | 73.99 | $15.61 | 25112 |
| 2024-05-07 | 72.62 | $15.38 | 27000 |
| 2024-05-06 | 76.45 | $15.61 | 119510 |
| 2024-05-03 | 74.56 | $15.27 | 51300 |
| 2024-05-02 | 75.41 | $15.32 | 140417 |
| 2024-05-01 | 72.65 | $14.85 | 119300 |
| 2024-04-30 | 71.55 | $14.68 | 96216 |
| 2024-04-29 | 65.80 | $13.93 | 38100 |
| 2024-04-26 | 64.81 | $13.82 | 26000 |
| 2024-04-25 | 60.78 | $13.41 | 86100 |
| 2024-04-24 | 59.93 | $13.33 | 145408 |
| 2024-04-23 | 62.01 | $13.46 | 145026 |
| 2024-04-22 | 60.51 | $13.31 | 38103 |
| 2024-04-19 | 60.41 | $13.30 | 79901 |
| 2024-04-18 | 63.27 | $13.49 | 50800 |
| 2024-04-17 | 57.31 | $12.90 | 39900 |
| 2024-04-16 | 57.09 | $12.88 | 46322 |
| 2024-04-15 | 56.44 | $12.82 | 104300 |
| 2024-04-12 | 54.12 | $12.61 | 26432 |
| 2024-04-11 | 59.57 | $12.99 | 45500 |
| 2024-04-10 | 55.04 | $12.59 | 58048 |
| 2024-04-09 | 63.09 | $13.07 | 41019 |
| 2024-04-08 | 61.99 | $12.97 | 43100 |
| 2024-04-05 | 62.88 | $13.02 | 156000 |
| 2024-04-04 | 59.21 | $12.69 | 30300 |
| 2024-04-03 | 60.77 | $12.78 | 33900 |
| 2024-04-02 | 60.10 | $12.72 | 44500 |
| 2024-04-01 | 57.23 | $12.47 | 51417 |
| 2024-03-28 | 56.52 | $12.41 | 123800 |
| 2024-03-27 | 41.99 | $11.46 | 52900 |
| 2024-03-26 | 42.85 | $11.52 | 171906 |
| 2024-03-25 | 43.27 | $11.55 | 327300 |
| 2024-03-22 | 40.69 | $11.41 | 1.0M |
| 2024-03-21 | 45.62 | $11.76 | 430737 |
| 2024-03-20 | 49.88 | $12.02 | 371600 |
| 2024-03-19 | 48.47 | $11.94 | 405605 |
| 2024-03-18 | 48.47 | $11.94 | 127313 |
| 2024-03-15 | 50.73 | $12.08 | 699000 |
| 2024-03-14 | 55.63 | $12.36 | 1.0M |
| 2024-03-13 | 57.13 | $12.44 | 664000 |
| 2024-03-12 | 60.84 | $12.63 | 691600 |
| 2024-03-11 | 59.25 | $12.51 | 236019 |
| 2024-03-08 | 57.48 | $12.38 | 309500 |
| 2024-03-07 | 57.35 | $12.37 | 263500 |
| 2024-03-06 | 56.69 | $12.32 | 90400 |
| 2024-03-05 | 56.86 | $12.33 | 96015 |
| 2024-03-04 | 59.85 | $12.51 | 32800 |
| 2024-03-01 | 58.35 | $12.38 | 34044 |
| 2024-02-29 | 54.62 | $12.08 | 51200 |
| 2024-02-28 | 53.83 | $12.02 | 28700 |
| 2024-02-27 | 59.72 | $12.38 | 58100 |
| 2024-02-26 | 60.42 | $12.42 | 35019 |
| 2024-02-23 | 58.94 | $12.29 | 42200 |
| 2024-02-22 | 60.94 | $12.41 | 71000 |
| 2024-02-21 | 59.75 | $12.30 | 35800 |
| 2024-02-20 | 57.87 | $12.13 | 27500 |
| 2024-02-16 | 60.73 | $12.31 | 38200 |
| 2024-02-15 | 58.68 | $12.12 | 40503 |
| 2024-02-14 | 58.83 | $12.13 | 77245 |
| 2024-02-13 | 56.22 | $11.89 | 57800 |
| 2024-02-12 | 60.31 | $12.16 | 50438 |
| 2024-02-09 | 58.28 | $11.97 | 131100 |
| 2024-02-08 | 55.80 | $11.75 | 90042 |
| 2024-02-07 | 60.63 | $12.06 | 440800 |
| 2024-02-06 | 66.26 | $12.38 | 194700 |
| 2024-02-05 | 54.12 | $11.42 | 109333 |
| 2024-02-02 | 51.17 | $11.25 | 112506 |
| 2024-02-01 | 53.08 | $11.35 | 69921 |
| 2024-01-31 | 51.35 | $11.25 | 55500 |
| 2024-01-30 | 50.84 | $11.22 | 238810 |
| 2024-01-29 | 57.38 | $11.56 | 211300 |
| 2024-01-26 | 56.28 | $11.49 | 106622 |
| 2024-01-25 | 53.34 | $11.31 | 68701 |
| 2024-01-24 | 55.71 | $11.43 | 72700 |
| 2024-01-23 | 49.27 | $11.07 | 323613 |
| 2024-01-22 | 46.82 | $10.95 | 511100 |
| 2024-01-19 | 48.88 | $11.06 | 517944 |
| 2024-01-18 | 45.14 | $10.88 | 464001 |
| 2024-01-17 | 47.91 | $11.03 | 312300 |
| 2024-01-16 | 47.91 | $11.03 | 559600 |
| 2024-01-12 | 51.54 | $11.22 | 194701 |
| 2024-01-11 | 51.17 | $11.20 | 2.2M |
| 2024-01-10 | 49.90 | $11.13 | 145631 |
| 2024-01-09 | 47.68 | $11.01 | 115239 |
| 2024-01-08 | 49.59 | $11.12 | 553119 |
| 2024-01-05 | 52.31 | $11.27 | 267300 |
| 2024-01-04 | 44.85 | $10.88 | 254500 |
| 2024-01-03 | 46.81 | $10.99 | 441712 |
| 2024-01-02 | 47.17 | $11.01 | 498906 |
| 2023-12-29 | 52.27 | $11.28 | 248121 |
| 2023-12-28 | 51.72 | $11.25 | 912516 |
| 2023-12-27 | 47.91 | $11.05 | 568300 |
| 2023-12-26 | 45.67 | $10.94 | 199338 |
| 2023-12-22 | 45.47 | $10.93 | 1.6M |
| 2023-12-21 | 43.26 | $10.82 | 1.5M |
| 2023-12-20 | 34.56 | $10.44 | 202700 |
| 2023-12-19 | 38.38 | $10.70 | 833700 |
| 2023-12-18 | 34.97 | $10.57 | 678544 |
| 2023-12-15 | 35.40 | $10.60 | 222209 |
| 2023-12-14 | 34.89 | $10.58 | 323400 |
| 2023-12-13 | 34.89 | $10.58 | 202631 |
| 2023-12-12 | 37.27 | $10.76 | 166418 |
| 2023-12-11 | 37.95 | $10.81 | 2.5M |
| 2023-12-08 | 37.07 | $10.77 | 184201 |
| 2023-12-07 | 38.49 | $10.88 | 248147 |
| 2023-12-06 | 39.54 | $10.96 | 237100 |
| 2023-12-05 | 39.93 | $10.99 | 312831 |
| 2023-12-04 | 39.74 | $10.98 | 302533 |
| 2023-12-01 | 41.33 | $11.11 | 268000 |
| 2023-11-30 | 46.94 | $11.52 | 273308 |
| 2023-11-29 | 46.44 | $11.49 | 174529 |
| 2023-11-28 | 49.10 | $11.67 | 134606 |
| 2023-11-27 | 47.18 | $11.55 | 178244 |
| 2023-11-24 | 51.49 | $11.83 | 109645 |
| 2023-11-22 | 50.10 | $11.74 | 119639 |
| 2023-11-21 | 48.54 | $11.64 | 200212 |
| 2023-11-20 | 52.77 | $11.91 | 247200 |
| 2023-11-17 | 47.46 | $11.58 | 128400 |
| 2023-11-16 | 46.94 | $11.55 | 159500 |
| 2023-11-15 | 50.05 | $11.75 | 243500 |
| 2023-11-14 | 47.75 | $11.61 | 185900 |
| 2023-11-13 | 43.70 | $11.38 | 254537 |
| 2023-11-10 | 43.98 | $11.40 | 241000 |
| 2023-11-09 | 41.09 | $11.24 | 296720 |
| 2023-11-08 | 42.39 | $11.34 | 152400 |
| 2023-11-07 | 43.17 | $11.40 | 98600 |
| 2023-11-06 | 46.69 | $11.66 | 258540 |
| 2023-11-03 | 50.44 | $11.91 | 130300 |
| 2023-11-02 | 47.89 | $11.75 | 93421 |
| 2023-11-01 | 45.74 | $11.62 | 109921 |
| 2023-10-31 | 42.25 | $11.42 | 177700 |
| 2023-10-30 | 46.67 | $11.73 | 185419 |
| 2023-10-27 | 43.40 | $11.55 | 60900 |
| 2023-10-26 | 44.70 | $11.64 | 142600 |
| 2023-10-25 | 40.57 | $11.42 | 132115 |
| 2023-10-24 | 44.13 | $11.67 | 90204 |
| 2023-10-23 | 42.00 | $11.56 | 75700 |
| 2023-10-20 | 40.43 | $11.48 | 71200 |
| 2023-10-19 | 41.64 | $11.57 | 336521 |
| 2023-10-18 | 43.41 | $11.70 | 59146 |
| 2023-10-17 | 44.80 | $11.80 | 81700 |
| 2023-10-16 | 46.36 | $11.91 | 422700 |
| 2023-10-13 | 43.12 | $11.72 | 205530 |
| 2023-10-12 | 47.41 | $12.02 | 47226 |
| 2023-10-11 | 46.57 | $11.97 | 106402 |
| 2023-10-10 | 48.96 | $12.13 | 148900 |
| 2023-10-09 | 44.57 | $11.87 | 47900 |
| 2023-10-06 | 46.93 | $12.03 | 73500 |
| 2023-10-05 | 44.31 | $11.88 | 88107 |
| 2023-10-04 | 44.45 | $11.89 | 46600 |
| 2023-10-03 | 46.53 | $12.04 | 158700 |
| 2023-10-02 | 52.78 | $12.44 | 74700 |
| 2023-09-29 | 53.30 | $12.47 | 31349 |
| 2023-09-28 | 46.02 | $12.03 | 51746 |
| 2023-09-27 | 47.13 | $12.10 | 53200 |
| 2023-09-26 | 48.07 | $12.16 | 65948 |
| 2023-09-25 | 52.03 | $12.40 | 30900 |
| 2023-09-22 | 55.09 | $12.57 | 183147 |
| 2023-09-21 | 50.18 | $12.27 | 148500 |
| 2023-09-20 | 51.80 | $12.36 | 48000 |
| 2023-09-19 | 53.24 | $12.44 | 103816 |
| 2023-09-18 | 50.28 | $12.26 | 32312 |
| 2023-09-15 | 49.60 | $12.22 | 408632 |
| 2023-09-14 | 53.20 | $12.43 | 21142 |
| 2023-09-13 | 51.61 | $12.33 | 76300 |
| 2023-09-12 | 52.98 | $12.41 | 68500 |
| 2023-09-11 | 52.98 | $12.41 | 35000 |
| 2023-09-08 | 51.83 | $12.33 | 66400 |
| 2023-09-07 | 52.44 | $12.37 | 82100 |
| 2023-09-06 | 57.41 | $12.68 | 19501 |
| 2023-09-05 | 57.16 | $12.66 | 20500 |
| 2023-09-01 | 56.80 | $12.63 | 58737 |
| 2023-08-31 | 53.85 | $12.39 | 70449 |
| 2023-08-30 | 52.44 | $12.28 | 56645 |
| 2023-08-29 | 50.89 | $12.16 | 69100 |
| 2023-08-28 | 50.11 | $12.10 | 77544 |
| 2023-08-25 | 45.03 | $11.73 | 28900 |
| 2023-08-24 | 43.24 | $11.61 | 90600 |
| 2023-08-23 | 43.58 | $11.64 | 55000 |
| 2023-08-22 | 38.76 | $11.32 | 219500 |
| 2023-08-21 | 39.98 | $11.44 | 171605 |
| 2023-08-18 | 40.79 | $11.52 | 68415 |
| 2023-08-17 | 43.18 | $11.75 | 73920 |
| 2023-08-16 | 40.59 | $11.57 | 27100 |
| 2023-08-15 | 42.86 | $11.79 | 44000 |
| 2023-08-14 | 44.02 | $11.90 | 95000 |
| 2023-08-11 | 44.76 | $11.97 | 43507 |
| 2023-08-10 | 51.16 | $12.52 | 34934 |
| 2023-08-09 | 50.17 | $12.44 | 54200 |
| 2023-08-08 | 49.93 | $12.42 | 127743 |
| 2023-08-07 | 53.08 | $12.68 | 48520 |
| 2023-08-04 | 55.78 | $12.89 | 26300 |
| 2023-08-03 | 55.48 | $12.86 | 135800 |
| 2023-08-02 | 53.96 | $12.71 | 72705 |
| 2023-08-01 | 55.03 | $12.80 | 29443 |
| 2023-07-31 | 59.38 | $13.15 | 260000 |
| 2023-07-28 | 58.03 | $13.00 | 700900 |
| 2023-07-27 | 49.38 | $12.19 | 508900 |
| 2023-07-26 | 52.16 | $12.41 | 30400 |
| 2023-07-25 | 50.23 | $12.25 | 111421 |
| 2023-07-24 | 47.05 | $12.00 | 67026 |
| 2023-07-21 | 46.54 | $11.96 | 1.3M |
| 2023-07-20 | 52.51 | $12.45 | 524021 |
| 2023-07-19 | 50.16 | $12.26 | 487234 |
| 2023-07-18 | 47.28 | $12.04 | 27418 |
| 2023-07-17 | 50.56 | $12.30 | 115236 |
| 2023-07-14 | 50.68 | $12.31 | 1.0M |
| 2023-07-13 | 53.80 | $12.55 | 16000 |
| 2023-07-12 | 52.88 | $12.47 | 77539 |
| 2023-07-11 | 51.98 | $12.39 | 70404 |
| 2023-07-10 | 51.31 | $12.33 | 596422 |
| 2023-07-07 | 47.62 | $12.01 | 341100 |
| 2023-07-06 | 43.83 | $11.71 | 381500 |
| 2023-07-05 | 45.61 | $11.88 | 23400 |
| 2023-07-03 | 48.70 | $12.16 | 26818 |
| 2023-06-30 | 54.17 | $12.60 | 35800 |
| 2023-06-29 | 50.96 | $12.33 | 52631 |
| 2023-06-28 | 52.65 | $12.46 | 17347 |
| 2023-06-27 | 52.30 | $12.43 | 47000 |
| 2023-06-26 | 50.22 | $12.25 | 30636 |
| 2023-06-23 | 47.45 | $12.02 | 45408 |
| 2023-06-22 | 53.35 | $12.50 | 55428 |
| 2023-06-21 | 53.48 | $12.51 | 18500 |
| 2023-06-20 | 50.33 | $12.24 | 24400 |
| 2023-06-16 | 58.22 | $12.81 | 109700 |
| 2023-06-15 | 54.93 | $12.53 | 41400 |
| 2023-06-14 | 50.27 | $12.18 | 53010 |
| 2023-06-13 | 49.56 | $12.13 | 629926 |
| 2023-06-12 | 50.79 | $12.22 | 47300 |
| 2023-06-09 | 46.27 | $11.90 | 36400 |
| 2023-06-08 | 48.80 | $12.09 | 25700 |
| 2023-06-07 | 48.23 | $12.05 | 24320 |
| 2023-06-06 | 48.62 | $12.08 | 29924 |
| 2023-06-05 | 47.83 | $12.02 | 39534 |
| 2023-06-02 | 47.19 | $11.97 | 23000 |
| 2023-06-01 | 41.14 | $11.53 | 173900 |
| 2023-05-31 | 38.72 | $11.37 | 49200 |
| 2023-05-30 | 39.89 | $11.49 | 114100 |
| 2023-05-26 | 41.68 | $11.67 | 43600 |
| 2023-05-25 | 39.97 | $11.55 | 48649 |
| 2023-05-24 | 42.97 | $11.85 | 15000 |
| 2023-05-23 | 44.66 | $12.01 | 44200 |
| 2023-05-22 | 46.40 | $12.17 | 50400 |
| 2023-05-19 | 41.83 | $11.83 | 31014 |
| 2023-05-18 | 39.96 | $11.70 | 49935 |
| 2023-05-17 | 40.15 | $11.72 | 29301 |
| 2023-05-16 | 42.93 | $12.01 | 48200 |
| 2023-05-15 | 43.32 | $12.05 | 157000 |
| 2023-05-12 | 41.68 | $11.92 | 25700 |
| 2023-05-11 | 44.31 | $12.20 | 20100 |
| 2023-05-10 | 44.89 | $12.26 | 35918 |
| 2023-05-09 | 43.96 | $12.18 | 30535 |
| 2023-05-08 | 45.41 | $12.34 | 19100 |
| 2023-05-05 | 45.68 | $12.37 | 39100 |
| 2023-05-04 | 50.60 | $12.89 | 17900 |
| 2023-05-03 | 52.79 | $13.10 | 14100 |
| 2023-05-02 | 48.57 | $12.68 | 22511 |
| 2023-05-01 | 52.26 | $13.03 | 28108 |
| 2023-04-28 | 51.05 | $12.91 | 19200 |
| 2023-04-27 | 44.08 | $12.29 | 61600 |
| 2023-04-26 | 40.86 | $12.04 | 63513 |
| 2023-04-25 | 40.34 | $12.00 | 19936 |
| 2023-04-24 | 42.01 | $12.19 | 191646 |
| 2023-04-21 | 45.41 | $12.55 | 20941 |
| 2023-04-20 | 46.50 | $12.66 | 33802 |
| 2023-04-19 | 42.82 | $12.35 | 76112 |
| 2023-04-18 | 45.51 | $12.63 | 23800 |
| 2023-04-17 | 45.90 | $12.67 | 398200 |
| 2023-04-14 | 41.48 | $12.30 | 73827 |
| 2023-04-13 | 43.68 | $12.54 | 96046 |
| 2023-04-12 | 39.36 | $12.20 | 84300 |
| 2023-04-11 | 40.58 | $12.34 | 35100 |
| 2023-04-10 | 38.38 | $12.17 | 25105 |
| 2023-04-06 | 39.35 | $12.29 | 30521 |
| 2023-04-05 | 34.18 | $11.90 | 43804 |
| 2023-04-04 | 34.91 | $12.00 | 46923 |
| 2023-04-03 | 37.15 | $12.30 | 31411 |
| 2023-03-31 | 38.16 | $12.43 | 44205 |
| 2023-03-30 | 45.07 | $13.20 | 46643 |
| 2023-03-29 | 42.37 | $12.99 | 20010 |
| 2023-03-28 | 41.85 | $12.95 | 39708 |
| 2023-03-27 | 39.80 | $12.79 | 26139 |
| 2023-03-24 | 40.65 | $12.89 | 21732 |
| 2023-03-23 | 41.67 | $13.01 | 24800 |
| 2023-03-22 | 40.96 | $12.95 | 24825 |
| 2023-03-21 | 42.93 | $13.19 | 18900 |
| 2023-03-20 | 37.86 | $12.76 | 91046 |
| 2023-03-17 | 39.09 | $12.92 | 18008 |
| 2023-03-16 | 40.33 | $13.08 | 725000 |
| 2023-03-15 | 38.83 | $12.95 | 17424 |
| 2023-03-14 | 40.54 | $13.18 | 39700 |
| 2023-03-13 | 41.45 | $13.30 | 36937 |
| 2023-03-10 | 37.11 | $12.91 | 53723 |
| 2023-03-09 | 37.58 | $12.98 | 43246 |
| 2023-03-08 | 41.63 | $13.54 | 14800 |
| 2023-03-07 | 41.20 | $13.50 | 39608 |
| 2023-03-06 | 44.55 | $13.93 | 77200 |
| 2023-03-03 | 51.17 | $14.65 | 49536 |
| 2023-03-02 | 50.98 | $14.63 | 21600 |
| 2023-03-01 | 50.14 | $14.54 | 25421 |
| 2023-02-28 | 45.94 | $14.11 | 19031 |
| 2023-02-27 | 47.63 | $14.30 | 25600 |
| 2023-02-24 | 48.79 | $14.43 | 52136 |
| 2023-02-23 | 53.15 | $14.89 | 42000 |
| 2023-02-22 | 54.05 | $14.98 | 51500 |
| 2023-02-21 | 54.34 | $15.01 | 30044 |
| 2023-02-17 | 49.90 | $14.49 | 47712 |
| 2023-02-16 | 52.51 | $14.77 | 22100 |
| 2023-02-15 | 49.27 | $14.41 | 27400 |
| 2023-02-14 | 55.02 | $14.99 | 22504 |
| 2023-02-13 | 55.02 | $14.99 | 36902 |
| 2023-02-10 | 50.43 | $14.48 | 31700 |
| 2023-02-09 | 55.49 | $14.96 | 31045 |
| 2023-02-08 | 51.33 | $14.53 | 19000 |
| 2023-02-07 | 51.23 | $14.52 | 16300 |
| 2023-02-06 | 48.82 | $14.28 | 50816 |
| 2023-02-03 | 51.87 | $14.58 | 53300 |
| 2023-02-02 | 52.49 | $14.64 | 75100 |
| 2023-02-01 | 57.52 | $15.10 | 59300 |
| 2023-01-31 | 54.16 | $14.73 | 35602 |
| 2023-01-30 | 56.93 | $14.97 | 33638 |
| 2023-01-27 | 64.96 | $15.58 | 37200 |
| 2023-01-26 | 67.02 | $15.72 | 36600 |
| 2023-01-25 | 65.92 | $15.57 | 44200 |
| 2023-01-24 | 65.63 | $15.53 | 40500 |
| 2023-01-23 | 65.76 | $15.54 | 188138 |
| 2023-01-20 | 65.57 | $15.51 | 52901 |
| 2023-01-19 | 62.90 | $15.12 | 47141 |
| 2023-01-18 | 61.30 | $14.90 | 33819 |
| 2023-01-17 | 65.72 | $15.26 | 151801 |
| 2023-01-13 | 64.71 | $15.11 | 146440 |
| 2023-01-12 | 62.40 | $14.78 | 41832 |
| 2023-01-11 | 64.59 | $14.96 | 46831 |
| 2023-01-10 | 64.19 | $14.90 | 28600 |
| 2023-01-09 | 63.61 | $14.81 | 202528 |
| 2023-01-06 | 62.11 | $14.58 | 90121 |
| 2023-01-05 | 61.79 | $14.53 | 135200 |
| 2023-01-04 | 61.54 | $14.49 | 523900 |
| 2023-01-03 | 56.38 | $13.73 | 553000 |
| 2022-12-30 | 55.25 | $13.58 | 935400 |
| 2022-12-29 | 56.45 | $13.71 | 1.1M |
| 2022-12-28 | 55.39 | $13.56 | 37700 |
| 2022-12-27 | 60.73 | $14.13 | 193033 |
| 2022-12-23 | 53.39 | $13.15 | 84830 |
| 2022-12-22 | 55.72 | $13.38 | 304522 |
| 2022-12-21 | 59.11 | $13.70 | 613912 |
| 2022-12-20 | 54.04 | $13.09 | 356300 |
| 2022-12-19 | 58.08 | $13.45 | 838500 |
| 2022-12-16 | 59.98 | $13.61 | 495800 |
| 2022-12-15 | 58.36 | $13.41 | 149129 |
| 2022-12-14 | 59.97 | $13.55 | 224747 |
| 2022-12-13 | 59.36 | $13.47 | 246300 |
| 2022-12-12 | 58.08 | $13.30 | 242400 |
| 2022-12-09 | 59.66 | $13.45 | 144023 |
| 2022-12-08 | 58.73 | $13.32 | 160014 |
| 2022-12-07 | 55.13 | $12.84 | 96600 |
| 2022-12-06 | 59.78 | $13.29 | 152516 |
| 2022-12-05 | 60.76 | $13.38 | 206515 |
| 2022-12-02 | 59.65 | $13.22 | 146704 |
| 2022-12-01 | 57.73 | $12.95 | 64604 |
| 2022-11-30 | 59.21 | $13.10 | 86300 |
| 2022-11-29 | 57.91 | $12.91 | 109621 |
| 2022-11-28 | 52.35 | $12.18 | 287000 |
| 2022-11-25 | 54.21 | $12.38 | 124900 |
| 2022-11-23 | 53.58 | $12.30 | 82841 |
| 2022-11-22 | 54.47 | $12.40 | 52400 |
| 2022-11-21 | 52.91 | $12.19 | 216193 |
| 2022-11-18 | 58.42 | $12.80 | 111443 |
| 2022-11-17 | 56.22 | $12.49 | 131200 |
| 2022-11-16 | 54.91 | $12.31 | 71700 |
| 2022-11-15 | 59.03 | $12.75 | 94700 |
| 2022-11-14 | 57.37 | $12.51 | 186044 |
| 2022-11-11 | 54.29 | $12.09 | 99234 |
| 2022-11-10 | 49.24 | $11.48 | 135600 |
| 2022-11-09 | 43.17 | $10.86 | 147540 |
| 2022-11-08 | 45.07 | $11.09 | 236500 |
| 2022-11-07 | 46.77 | $11.29 | 168600 |
| 2022-11-04 | 46.85 | $11.30 | 87200 |
| 2022-11-03 | 39.07 | $10.55 | 147400 |
| 2022-11-02 | 39.51 | $10.61 | 73700 |
| 2022-11-01 | 37.62 | $10.44 | 100000 |
| 2022-10-31 | 31.78 | $9.95 | 111621 |
| 2022-10-28 | 34.33 | $10.36 | 112645 |
| 2022-10-27 | 36.36 | $10.66 | 141700 |
| 2022-10-26 | 37.20 | $10.78 | 103420 |
| 2022-10-25 | 37.20 | $10.78 | 83600 |
| 2022-10-24 | 33.88 | $10.49 | 162500 |
| 2022-10-21 | 39.09 | $11.26 | 78500 |
| 2022-10-20 | 43.19 | $11.76 | 142600 |
| 2022-10-19 | 40.09 | $11.50 | 50300 |
| 2022-10-18 | 48.27 | $12.35 | 108013 |
| 2022-10-17 | 48.94 | $12.41 | 239600 |
| 2022-10-14 | 45.08 | $12.09 | 93800 |
| 2022-10-13 | 45.28 | $12.11 | 91648 |
| 2022-10-12 | 45.48 | $12.13 | 54913 |
| 2022-10-11 | 46.14 | $12.20 | 142127 |
| 2022-10-10 | 46.50 | $12.24 | 106600 |
| 2022-10-07 | 50.10 | $12.62 | 36900 |
| 2022-10-06 | 52.75 | $12.88 | 68800 |
| 2022-10-05 | 55.65 | $13.15 | 46908 |
| 2022-10-04 | 50.58 | $12.62 | 74129 |
| 2022-10-03 | 46.87 | $12.28 | 86417 |
| 2022-09-30 | 45.50 | $12.16 | 86500 |
| 2022-09-29 | 44.60 | $12.08 | 41800 |
| 2022-09-28 | 48.62 | $12.50 | 99200 |
| 2022-09-27 | 45.27 | $12.20 | 78343 |
| 2022-09-26 | 45.65 | $12.24 | 98034 |
| 2022-09-23 | 39.82 | $11.75 | 80522 |
| 2022-09-22 | 44.96 | $12.30 | 47705 |
| 2022-09-21 | 48.31 | $12.61 | 40800 |
| 2022-09-20 | 50.25 | $12.78 | 81217 |
| 2022-09-19 | 53.38 | $13.04 | 154600 |
| 2022-09-16 | 50.69 | $12.80 | 62600 |
| 2022-09-15 | 53.89 | $13.06 | 82400 |
| 2022-09-14 | 54.01 | $13.07 | 37111 |
| 2022-09-13 | 52.44 | $12.92 | 42900 |
| 2022-09-12 | 55.56 | $13.18 | 58201 |
| 2022-09-09 | 53.65 | $12.99 | 107206 |
| 2022-09-08 | 53.45 | $12.97 | 33946 |
| 2022-09-07 | 51.25 | $12.75 | 56300 |
| 2022-09-06 | 48.95 | $12.53 | 92100 |
| 2022-09-02 | 52.36 | $12.85 | 38915 |
| 2022-09-01 | 56.43 | $13.20 | 60200 |
| 2022-08-31 | 54.10 | $12.96 | 50824 |
| 2022-08-30 | 51.65 | $12.72 | 32735 |
| 2022-08-29 | 44.49 | $12.11 | 64700 |
| 2022-08-26 | 45.11 | $12.17 | 42600 |
| 2022-08-25 | 48.34 | $12.47 | 57300 |
| 2022-08-24 | 42.04 | $11.99 | 39000 |
| 2022-08-23 | 40.90 | $11.91 | 46136 |
| 2022-08-22 | 39.92 | $11.84 | 53400 |
| 2022-08-19 | 41.80 | $12.04 | 79600 |
| 2022-08-18 | 39.64 | $11.88 | 107318 |
| 2022-08-17 | 44.02 | $12.33 | 50825 |
| 2022-08-16 | 41.13 | $12.12 | 46800 |
| 2022-08-15 | 39.44 | $12.00 | 35428 |
| 2022-08-12 | 41.03 | $12.17 | 50413 |
| 2022-08-11 | 39.95 | $12.09 | 39508 |
| 2022-08-10 | 35.75 | $11.79 | 56300 |
| 2022-08-09 | 37.67 | $12.02 | 68448 |
| 2022-08-08 | 38.35 | $12.10 | 67106 |
| 2022-08-05 | 35.15 | $11.87 | 152900 |
| 2022-08-04 | 35.53 | $11.92 | 75100 |
| 2022-08-03 | 37.62 | $12.19 | 32416 |
| 2022-08-02 | 38.74 | $12.33 | 34448 |
| 2022-08-01 | 40.54 | $12.55 | 28301 |
| 2022-07-29 | 43.06 | $12.84 | 76801 |
| 2022-07-28 | 46.86 | $13.24 | 50500 |
| 2022-07-27 | 48.28 | $13.38 | 32500 |
| 2022-07-26 | 46.07 | $13.18 | 42943 |
| 2022-07-25 | 44.60 | $13.05 | 36000 |
| 2022-07-22 | 43.59 | $12.96 | 30600 |
| 2022-07-21 | 44.36 | $13.05 | 52000 |
| 2022-07-20 | 44.15 | $13.03 | 50500 |
| 2022-07-19 | 44.95 | $13.13 | 68505 |
| 2022-07-18 | 43.99 | $13.03 | 164516 |
| 2022-07-15 | 41.77 | $12.80 | 394546 |
| 2022-07-14 | 45.25 | $13.27 | 50000 |
| 2022-07-13 | 50.05 | $13.84 | 22400 |
| 2022-07-12 | 51.51 | $14.00 | 23800 |
| 2022-07-11 | 49.31 | $13.75 | 40341 |
| 2022-07-08 | 53.64 | $14.22 | 48800 |
| 2022-07-07 | 55.01 | $14.36 | 28300 |
| 2022-07-06 | 54.38 | $14.28 | 21000 |
| 2022-07-05 | 54.56 | $14.30 | 33200 |
| 2022-07-01 | 59.67 | $14.84 | 41500 |
| 2022-06-30 | 60.47 | $14.92 | 27743 |
| 2022-06-29 | 57.93 | $14.54 | 87900 |
| 2022-06-28 | 56.75 | $14.37 | 50114 |
| 2022-06-27 | 57.84 | $14.49 | 50917 |
| 2022-06-24 | 55.55 | $14.15 | 28446 |
| 2022-06-23 | 49.66 | $13.38 | 38245 |
| 2022-06-22 | 50.23 | $13.45 | 31500 |
| 2022-06-21 | 52.11 | $13.68 | 167030 |
| 2022-06-17 | 49.78 | $13.38 | 49548 |
| 2022-06-16 | 45.31 | $12.85 | 56100 |
| 2022-06-15 | 47.27 | $13.11 | 105334 |
| 2022-06-14 | 43.99 | $12.74 | 361300 |
| 2022-06-13 | 41.95 | $12.52 | 134300 |
| 2022-06-10 | 45.22 | $12.98 | 49300 |
| 2022-06-09 | 46.27 | $13.12 | 38400 |
| 2022-06-08 | 47.38 | $13.27 | 35500 |
| 2022-06-07 | 50.04 | $13.62 | 45300 |
| 2022-06-06 | 51.62 | $13.82 | 36100 |
| 2022-06-03 | 53.05 | $14.00 | 28600 |
| 2022-06-02 | 52.98 | $13.99 | 74036 |
| 2022-06-01 | 50.86 | $13.68 | 29842 |
| 2022-05-31 | 53.91 | $14.09 | 73500 |
| 2022-05-27 | 50.40 | $13.58 | 59233 |
| 2022-05-26 | 49.17 | $13.41 | 30533 |
| 2022-05-25 | 45.64 | $12.94 | 78016 |
| 2022-05-24 | 44.15 | $12.75 | 87500 |
| 2022-05-23 | 49.28 | $13.51 | 71805 |
| 2022-05-20 | 52.25 | $13.90 | 42600 |
| 2022-05-19 | 50.73 | $13.69 | 48530 |
| 2022-05-18 | 53.58 | $14.06 | 61800 |
| 2022-05-17 | 50.59 | $13.64 | 96121 |
| 2022-05-16 | 50.01 | $13.56 | 57100 |
| 2022-05-13 | 50.86 | $13.68 | 69600 |
| 2022-05-12 | 48.20 | $13.30 | 303000 |
| 2022-05-11 | 46.31 | $13.04 | 40900 |
| 2022-05-10 | 48.64 | $13.40 | 82228 |
| 2022-05-09 | 47.95 | $13.30 | 104300 |
| 2022-05-06 | 52.38 | $13.96 | 74619 |
| 2022-05-05 | 51.67 | $13.85 | 19400 |
| 2022-05-04 | 61.07 | $15.05 | 18812 |
| 2022-05-03 | 62.79 | $15.24 | 50530 |
| 2022-05-02 | 55.39 | $14.06 | 84800 |
| 2022-04-29 | 56.11 | $14.14 | 49700 |
| 2022-04-28 | 51.96 | $13.58 | 31344 |
| 2022-04-27 | 46.56 | $12.95 | 50900 |
| 2022-04-26 | 47.77 | $13.10 | 40200 |
| 2022-04-25 | 46.45 | $12.95 | 44210 |
| 2022-04-22 | 50.78 | $13.48 | 34800 |
| 2022-04-21 | 48.45 | $13.21 | 59417 |
| 2022-04-20 | 49.19 | $13.30 | 34810 |
| 2022-04-19 | 48.78 | $13.25 | 429524 |
| 2022-04-18 | 53.27 | $13.80 | 96700 |
| 2022-04-14 | 54.14 | $13.90 | 61035 |
| 2022-04-13 | 49.22 | $13.27 | 72300 |
| 2022-04-12 | 48.64 | $13.20 | 41749 |
| 2022-04-11 | 43.35 | $12.60 | 97530 |
| 2022-04-08 | 42.79 | $12.54 | 50035 |
| 2022-04-07 | 44.32 | $12.76 | 82800 |
| 2022-04-06 | 47.14 | $13.15 | 151448 |
| 2022-04-05 | 50.27 | $13.55 | 30028 |
| 2022-04-04 | 50.74 | $13.61 | 31942 |
| 2022-04-01 | 47.67 | $13.22 | 56615 |
| 2022-03-31 | 43.91 | $12.78 | 70100 |
| 2022-03-30 | 43.97 | $12.79 | 18448 |
| 2022-03-29 | 41.47 | $12.50 | 42800 |
| 2022-03-28 | 40.60 | $12.40 | 56600 |
| 2022-03-25 | 39.49 | $12.27 | 23746 |
| 2022-03-24 | 42.32 | $12.76 | 28439 |
| 2022-03-23 | 42.62 | $12.81 | 35600 |
| 2022-03-22 | 46.45 | $13.43 | 85700 |
| 2022-03-21 | 42.32 | $12.91 | 1.1M |
| 2022-03-18 | 44.32 | $13.23 | 1.8M |
| 2022-03-17 | 41.96 | $12.94 | 604615 |
| 2022-03-16 | 40.81 | $12.80 | 445601 |
| 2022-03-15 | 29.41 | $11.60 | 1.2M |
| 2022-03-14 | 27.53 | $11.43 | 408200 |
| 2022-03-11 | 29.46 | $11.87 | 225800 |
| 2022-03-10 | 30.28 | $12.05 | 245500 |
| 2022-03-09 | 32.28 | $12.47 | 556735 |
| 2022-03-08 | 31.67 | $12.41 | 145600 |
| 2022-03-07 | 34.17 | $12.92 | 48400 |
| 2022-03-04 | 38.52 | $13.69 | 1.8M |
| 2022-03-03 | 38.03 | $13.64 | 970700 |
| 2022-03-02 | 40.93 | $14.11 | 624900 |
| 2022-03-01 | 42.57 | $14.36 | 725825 |
| 2022-02-28 | 39.54 | $14.03 | 395400 |
| 2022-02-25 | 42.79 | $14.53 | 309506 |
| 2022-02-24 | 43.13 | $14.58 | 390000 |
| 2022-02-23 | 40.45 | $14.28 | 128100 |
| 2022-02-22 | 40.01 | $14.23 | 194100 |
| 2022-02-18 | 43.35 | $14.77 | 114500 |
| 2022-02-17 | 44.19 | $14.90 | 161000 |
| 2022-02-16 | 43.22 | $14.78 | 189222 |
| 2022-02-15 | 41.37 | $14.55 | 9200 |
| 2022-02-14 | 39.15 | $14.28 | 15704 |
| 2022-02-11 | 42.86 | $14.93 | 9100 |
| 2022-02-10 | 42.86 | $14.93 | 21944 |
| 2022-02-09 | 45.61 | $15.39 | 17744 |
| 2022-02-08 | 43.04 | $15.05 | 14200 |
| 2022-02-07 | 44.09 | $15.23 | 12200 |
| 2022-02-04 | 51.74 | $16.38 | 12024 |
| 2022-02-03 | 49.72 | $16.10 | 20629 |
| 2022-02-02 | 51.78 | $16.38 | 14200 |
| 2022-02-01 | 52.52 | $16.48 | 47307 |
| 2022-01-31 | 49.44 | $16.03 | 18043 |
| 2022-01-28 | 46.04 | $15.57 | 44026 |
| 2022-01-27 | 47.90 | $15.85 | 25837 |
| 2022-01-26 | 49.67 | $16.11 | 19400 |
| 2022-01-25 | 52.81 | $16.55 | 18400 |
| 2022-01-24 | 51.01 | $16.28 | 31245 |
| 2022-01-21 | 53.45 | $16.62 | 11804 |
| 2022-01-20 | 54.70 | $16.79 | 17243 |
| 2022-01-19 | 53.30 | $16.56 | 11900 |
| 2022-01-18 | 48.07 | $15.77 | 15836 |
| 2022-01-14 | 51.24 | $16.23 | 13015 |
| 2022-01-13 | 53.74 | $16.57 | 17800 |
| 2022-01-12 | 60.95 | $17.44 | 6900 |
| 2022-01-11 | 59.15 | $17.14 | 56000 |
| 2022-01-10 | 57.80 | $16.92 | 16817 |
| 2022-01-07 | 62.25 | $17.42 | 24400 |
| 2022-01-06 | 60.15 | $17.06 | 11500 |
| 2022-01-05 | 58.82 | $16.84 | 27144 |
| 2022-01-04 | 55.28 | $16.29 | 24700 |
| 2022-01-03 | 61.80 | $17.00 | 44600 |
| 2021-12-31 | 63.81 | $17.20 | 23800 |
| 2021-12-30 | 61.49 | $16.81 | 19481 |
| 2021-12-29 | 59.05 | $16.43 | 28601 |
| 2021-12-28 | 61.48 | $16.68 | 14400 |
| 2021-12-27 | 60.11 | $16.46 | 25500 |
| 2021-12-23 | 62.02 | $16.66 | 19200 |
| 2021-12-22 | 62.39 | $16.70 | 15614 |
| 2021-12-21 | 60.64 | $16.39 | 33220 |
| 2021-12-20 | 58.44 | $16.02 | 58000 |
| 2021-12-17 | 64.35 | $16.66 | 14137 |
| 2021-12-16 | 64.19 | $16.63 | 18486 |
| 2021-12-15 | 63.77 | $16.55 | 15900 |
| 2021-12-14 | 68.69 | $17.07 | 28453 |
| 2021-12-13 | 69.18 | $17.12 | 26584 |
| 2021-12-10 | 69.18 | $17.12 | 25800 |
| 2021-12-09 | 68.69 | $17.00 | 22587 |
| 2021-12-08 | 66.19 | $16.40 | 18500 |
| 2021-12-07 | 68.00 | $16.61 | 466325 |
| 2021-12-06 | 67.31 | $16.44 | 1.5M |
| 2021-12-03 | 65.36 | $15.97 | 387630 |
| 2021-12-02 | 62.69 | $15.38 | 457185 |
| 2021-12-01 | 57.84 | $14.45 | 299374 |
| 2021-11-30 | 55.29 | $14.02 | 97174 |
| 2021-11-29 | 63.54 | $14.99 | 431534 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.41
2026-07-17
Close Price
$10.72
Vol: 44111
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.41 | $10.72 | 44111 |
| 2026-07-16 | -5.13 | $10.73 | 74300 |
| 2026-07-15 | -20.24 | $10.66 | 333400 |
| 2026-07-14 | -66.96 | $10.36 | 172740 |
| 2026-07-13 | -89.29 | $10.11 | 88300 |
| 2026-07-10 | -75.89 | $10.26 | 49906 |
| 2026-07-09 | -94.64 | $10.05 | 106611 |
| 2026-07-08 | -77.68 | $10.24 | 62000 |
| 2026-07-07 | -83.93 | $10.17 | 92100 |
| 2026-07-06 | -48.21 | $10.57 | 113100 |
| 2026-07-02 | -70.54 | $10.32 | 68447 |
| 2026-07-01 | -75.00 | $10.27 | 125500 |
| 2026-06-30 | -82.14 | $10.19 | 164304 |
| 2026-06-29 | -69.64 | $10.33 | 112500 |
| 2026-06-26 | -90.18 | $10.10 | 141900 |
| 2026-06-25 | -71.13 | $10.10 | 173000 |
| 2026-06-24 | -78.87 | $9.99 | 98236 |
| 2026-06-23 | -71.83 | $10.09 | 133300 |
| 2026-06-22 | -64.79 | $10.19 | 91600 |
| 2026-06-18 | -52.82 | $10.36 | 83000 |
| 2026-06-17 | -40.14 | $10.54 | 457712 |
| 2026-06-16 | -23.24 | $10.78 | 71439 |
| 2026-06-15 | -2.82 | $11.07 | 98200 |
| 2026-06-12 | -8.76 | $10.94 | 71100 |
| 2026-06-11 | -10.22 | $10.92 | 194600 |
| 2026-06-10 | -23.36 | $10.74 | 75900 |
| 2026-06-09 | -16.67 | $10.69 | 213849 |
| 2026-06-08 | -40.60 | $10.48 | 89900 |
| 2026-06-05 | -39.55 | $10.50 | 46000 |
| 2026-06-04 | -56.28 | $10.49 | 105800 |
| 2026-06-03 | -54.10 | $10.53 | 58112 |
| 2026-06-02 | -56.83 | $10.48 | 100900 |
| 2026-06-01 | -65.03 | $10.33 | 95710 |
| 2026-05-29 | -79.78 | $10.06 | 99200 |
| 2026-05-28 | -92.35 | $9.83 | 97900 |
| 2026-05-27 | -96.77 | $10.02 | 106100 |
| 2026-05-26 | -95.14 | $10.15 | 151345 |
| 2026-05-22 | -97.90 | $10.12 | 63700 |
| 2026-05-21 | -87.88 | $10.36 | 229600 |
| 2026-05-20 | -90.76 | $10.44 | 78100 |
| 2026-05-19 | -95.80 | $10.38 | 88200 |
| 2026-05-18 | -84.62 | $10.53 | 100000 |
| 2026-05-15 | -67.52 | $10.73 | 71020 |
| 2026-05-14 | -71.79 | $10.68 | 96221 |
| 2026-05-13 | -62.39 | $10.79 | 93400 |
| 2026-05-12 | -62.39 | $10.79 | 254012 |
| 2026-05-11 | -47.01 | $10.97 | 137236 |
| 2026-05-08 | -50.43 | $10.93 | 72133 |
| 2026-05-07 | -47.01 | $10.97 | 90500 |
| 2026-05-06 | -31.43 | $11.07 | 104500 |
| 2026-05-05 | -47.62 | $10.90 | 37700 |
| 2026-05-04 | -26.09 | $11.10 | 56527 |
| 2026-05-01 | -6.09 | $11.33 | 97011 |
| 2026-04-30 | -1.90 | $11.28 | 69718 |
| 2026-04-29 | -3.16 | $11.17 | 73100 |
| 2026-04-28 | -7.50 | $10.99 | 91141 |
| 2026-04-27 | -69.74 | $10.48 | 160500 |
| 2026-04-24 | -62.20 | $10.56 | 163000 |
| 2026-04-23 | -92.22 | $10.38 | 121000 |
| 2026-04-22 | -73.63 | $10.73 | 49523 |
| 2026-04-21 | -74.74 | $10.73 | 54000 |
| 2026-04-20 | -73.44 | $10.76 | 65700 |
| 2026-04-17 | -74.64 | $10.78 | 48500 |
| 2026-04-16 | -78.17 | $10.75 | 62100 |
| 2026-04-15 | -82.99 | $10.66 | 52000 |
| 2026-04-14 | -83.33 | $10.68 | 66600 |
| 2026-04-13 | -87.60 | $10.57 | 92627 |
| 2026-04-10 | -86.21 | $10.61 | 54542 |
| 2026-04-09 | -86.21 | $10.61 | 70242 |
| 2026-04-08 | -82.76 | $10.70 | 235500 |
| 2026-04-07 | -97.07 | $10.33 | 151000 |
| 2026-04-06 | -97.74 | $10.38 | 111500 |
| 2026-04-02 | -96.62 | $10.41 | 82939 |
| 2026-04-01 | -95.70 | $10.53 | 58300 |
| 2026-03-31 | -90.23 | $10.67 | 156200 |
| 2026-03-30 | -100.00 | $10.42 | 127400 |
| 2026-03-27 | -89.77 | $11.00 | 129825 |
| 2026-03-26 | -100.00 | $11.47 | 65740 |
| 2026-03-25 | -97.48 | $12.04 | 85331 |
| 2026-03-24 | -95.54 | $12.09 | 65043 |
| 2026-03-23 | -100.00 | $12.03 | 48241 |
| 2026-03-20 | -99.52 | $12.15 | 90000 |
| 2026-03-19 | -90.77 | $12.45 | 35900 |
| 2026-03-18 | -88.72 | $12.49 | 42513 |
| 2026-03-17 | -73.85 | $12.78 | 39400 |
| 2026-03-16 | -75.90 | $12.74 | 54700 |
| 2026-03-13 | -77.44 | $12.71 | 45521 |
| 2026-03-12 | -78.97 | $12.68 | 96800 |
| 2026-03-11 | -73.33 | $12.79 | 49623 |
| 2026-03-10 | -70.26 | $12.85 | 51038 |
| 2026-03-09 | -78.46 | $12.69 | 64524 |
| 2026-03-06 | -84.62 | $12.57 | 52600 |
| 2026-03-05 | -98.30 | $12.49 | 62211 |
| 2026-03-04 | -84.09 | $12.74 | 80900 |
| 2026-03-03 | -88.82 | $12.87 | 40501 |
| 2026-03-02 | -78.26 | $13.32 | 26300 |
| 2026-02-27 | -47.59 | $13.53 | 23500 |
| 2026-02-26 | -50.34 | $13.49 | 78046 |
| 2026-02-25 | -15.17 | $14.00 | 22827 |
| 2026-02-24 | -13.79 | $14.02 | 41700 |
| 2026-02-23 | -9.66 | $14.08 | 22900 |
| 2026-02-20 | -15.22 | $13.94 | 30800 |
| 2026-02-19 | -12.32 | $13.98 | 28000 |
| 2026-02-18 | -6.52 | $14.06 | 25500 |
| 2026-02-17 | -12.32 | $13.98 | 24000 |
| 2026-02-13 | -27.54 | $13.77 | 35537 |
| 2026-02-12 | -28.99 | $13.75 | 46200 |
| 2026-02-11 | -15.22 | $13.94 | 17700 |
| 2026-02-10 | -15.50 | $13.86 | 18323 |
| 2026-02-09 | -24.03 | $13.75 | 31200 |
| 2026-02-06 | -12.40 | $13.90 | 44200 |
| 2026-02-05 | -9.85 | $13.88 | 70629 |
| 2026-02-04 | -13.64 | $13.64 | 54200 |
| 2026-02-03 | -36.36 | $13.39 | 50512 |
| 2026-02-02 | -60.91 | $13.12 | 55009 |
| 2026-01-30 | -65.45 | $13.07 | 39600 |
| 2026-01-29 | -36.88 | $13.27 | 40636 |
| 2026-01-28 | -58.16 | $12.97 | 27200 |
| 2026-01-27 | -33.33 | $13.24 | 43000 |
| 2026-01-26 | -41.82 | $13.10 | 39834 |
| 2026-01-23 | -34.55 | $13.22 | 32604 |
| 2026-01-22 | -16.97 | $13.51 | 45700 |
| 2026-01-21 | -5.45 | $13.70 | 32208 |
| 2026-01-20 | -14.55 | $13.55 | 57000 |
| 2026-01-16 | -22.44 | $13.35 | 70900 |
| 2026-01-15 | -14.74 | $13.47 | 39800 |
| 2026-01-14 | -30.98 | $13.41 | 32700 |
| 2026-01-13 | -27.17 | $13.48 | 54300 |
| 2026-01-12 | -28.26 | $13.46 | 70400 |
| 2026-01-09 | -35.33 | $13.33 | 15901 |
| 2026-01-08 | -42.39 | $13.20 | 32840 |
| 2026-01-07 | -50.00 | $13.06 | 23532 |
| 2026-01-06 | -54.89 | $12.97 | 19200 |
| 2026-01-05 | -52.17 | $13.02 | 26837 |
| 2026-01-02 | -53.80 | $12.99 | 34141 |
| 2025-12-31 | -86.96 | $12.38 | 30700 |
| 2025-12-30 | -70.65 | $12.68 | 53925 |
| 2025-12-29 | -77.17 | $12.56 | 40747 |
| 2025-12-26 | -91.18 | $13.05 | 42106 |
| 2025-12-24 | -96.08 | $13.00 | 10500 |
| 2025-12-23 | -76.09 | $13.28 | 49500 |
| 2025-12-22 | -78.26 | $13.26 | 44116 |
| 2025-12-19 | -54.35 | $13.48 | 41300 |
| 2025-12-18 | -42.00 | $13.56 | 23237 |
| 2025-12-17 | -42.86 | $13.53 | 27300 |
| 2025-12-16 | -48.15 | $13.46 | 19513 |
| 2025-12-15 | -30.56 | $13.65 | 25200 |
| 2025-12-12 | -51.85 | $13.42 | 20711 |
| 2025-12-11 | -57.41 | $13.36 | 30831 |
| 2025-12-10 | -52.78 | $13.41 | 101142 |
| 2025-12-09 | -60.87 | $13.28 | 58342 |
| 2025-12-08 | -36.52 | $13.56 | 213021 |
| 2025-12-05 | -14.78 | $13.81 | 17616 |
| 2025-12-04 | -5.22 | $13.92 | 14108 |
| 2025-12-03 | -6.14 | $13.90 | 10100 |
| 2025-12-02 | -25.19 | $13.64 | 18627 |
| 2025-12-01 | -19.87 | $13.67 | 80700 |
| 2025-11-28 | -22.52 | $13.63 | 16000 |
| 2025-11-26 | -29.14 | $13.53 | 17800 |
| 2025-11-25 | -33.77 | $13.46 | 74700 |
| 2025-11-24 | -34.76 | $13.40 | 31531 |
| 2025-11-21 | -47.56 | $13.19 | 26543 |
| 2025-11-20 | -59.15 | $13.00 | 90404 |
| 2025-11-19 | -59.76 | $12.99 | 35500 |
| 2025-11-18 | -62.20 | $12.95 | 24027 |
| 2025-11-17 | -48.17 | $13.18 | 28819 |
| 2025-11-14 | -28.08 | $13.40 | 21346 |
| 2025-11-13 | -7.65 | $13.56 | 15600 |
| 2025-11-12 | -2.19 | $13.66 | 29700 |
| 2025-11-11 | -13.50 | $13.28 | 35300 |
| 2025-11-10 | -0.61 | $13.49 | 57432 |
| 2025-11-07 | -16.03 | $13.18 | 288216 |
| 2025-11-06 | -25.64 | $13.03 | 300200 |
| 2025-11-05 | -33.95 | $12.94 | 38400 |
| 2025-11-04 | -34.57 | $12.93 | 30200 |
| 2025-11-03 | -43.83 | $12.78 | 33044 |
| 2025-10-31 | -33.95 | $12.94 | 31844 |
| 2025-10-30 | -54.32 | $12.61 | 25418 |
| 2025-10-29 | -35.80 | $12.91 | 31700 |
| 2025-10-28 | -39.51 | $12.85 | 31703 |
| 2025-10-27 | -27.16 | $13.05 | 42601 |
| 2025-10-24 | -32.72 | $12.96 | 17629 |
| 2025-10-23 | -40.12 | $12.84 | 47400 |
| 2025-10-22 | -47.53 | $12.72 | 47700 |
| 2025-10-21 | -61.11 | $12.50 | 51901 |
| 2025-10-20 | -61.96 | $12.49 | 21100 |
| 2025-10-17 | -68.04 | $12.57 | 44500 |
| 2025-10-16 | -83.01 | $12.35 | 31600 |
| 2025-10-15 | -81.97 | $12.56 | 20242 |
| 2025-10-14 | -78.53 | $12.64 | 40528 |
| 2025-10-13 | -82.20 | $12.57 | 43405 |
| 2025-10-10 | -100.00 | $12.23 | 24400 |
| 2025-10-09 | -69.75 | $13.01 | 33500 |
| 2025-10-08 | -68.52 | $13.03 | 38600 |
| 2025-10-07 | -85.63 | $12.77 | 96413 |
| 2025-10-06 | -75.00 | $12.94 | 34839 |
| 2025-10-03 | -61.88 | $13.15 | 24100 |
| 2025-10-02 | -68.13 | $13.05 | 11900 |
| 2025-10-01 | -74.38 | $12.95 | 64744 |
| 2025-09-30 | -75.00 | $12.94 | 42009 |
| 2025-09-29 | -73.94 | $13.09 | 20800 |
| 2025-09-26 | -95.77 | $12.78 | 31042 |
| 2025-09-25 | -85.53 | $12.78 | 25808 |
| 2025-09-24 | -45.78 | $13.38 | 22419 |
| 2025-09-23 | -53.61 | $13.25 | 21300 |
| 2025-09-22 | -36.75 | $13.53 | 10832 |
| 2025-09-19 | -24.10 | $13.74 | 16911 |
| 2025-09-18 | -25.30 | $13.72 | 81300 |
| 2025-09-17 | -2.41 | $14.10 | 22600 |
| 2025-09-16 | -34.45 | $13.24 | 20500 |
| 2025-09-15 | -47.06 | $13.09 | 23903 |
| 2025-09-12 | -52.10 | $13.03 | 30900 |
| 2025-09-11 | -33.61 | $13.25 | 17300 |
| 2025-09-10 | -56.52 | $12.96 | 38748 |
| 2025-09-09 | -26.96 | $13.30 | 10900 |
| 2025-09-08 | -35.65 | $13.20 | 57200 |
| 2025-09-05 | -39.13 | $13.16 | 16100 |
| 2025-09-04 | -62.61 | $12.89 | 20135 |
| 2025-09-03 | -51.30 | $13.02 | 18818 |
| 2025-09-02 | -27.73 | $13.28 | 18820 |
| 2025-08-29 | 0.00 | $13.61 | 24206 |
| 2025-08-28 | -47.62 | $12.70 | 27400 |
| 2025-08-27 | -34.69 | $12.89 | 62746 |
| 2025-08-26 | -3.40 | $13.35 | 126444 |
| 2025-08-25 | -8.96 | $13.15 | 11932 |
| 2025-08-22 | -4.58 | $13.18 | 38100 |
| 2025-08-21 | -13.71 | $13.00 | 27720 |
| 2025-08-20 | -34.38 | $12.77 | 14500 |
| 2025-08-19 | -31.16 | $12.88 | 13900 |
| 2025-08-18 | -23.19 | $12.99 | 134000 |
| 2025-08-15 | -30.43 | $12.89 | 190540 |
| 2025-08-14 | -34.78 | $12.83 | 81217 |
| 2025-08-13 | -12.32 | $13.14 | 35800 |
| 2025-08-12 | -22.46 | $13.00 | 133918 |
| 2025-08-11 | -56.52 | $12.53 | 70032 |
| 2025-08-08 | -42.21 | $12.66 | 28900 |
| 2025-08-07 | -48.70 | $12.56 | 35900 |
| 2025-08-06 | -42.21 | $12.66 | 58044 |
| 2025-08-05 | -57.14 | $12.43 | 30435 |
| 2025-08-04 | -57.14 | $12.31 | 107600 |
| 2025-08-01 | -60.00 | $12.26 | 24800 |
| 2025-07-31 | -50.29 | $12.43 | 67903 |
| 2025-07-30 | -24.59 | $12.86 | 35300 |
| 2025-07-29 | -17.28 | $12.98 | 132400 |
| 2025-07-28 | -14.14 | $13.03 | 64300 |
| 2025-07-25 | -13.97 | $12.99 | 36800 |
| 2025-07-24 | -7.42 | $13.14 | 45500 |
| 2025-07-23 | -3.06 | $13.24 | 59739 |
| 2025-07-22 | -3.98 | $12.95 | 17200 |
| 2025-07-21 | -11.94 | $12.79 | 22222 |
| 2025-07-18 | -19.90 | $12.63 | 38640 |
| 2025-07-17 | -17.91 | $12.67 | 121932 |
| 2025-07-16 | -29.85 | $12.43 | 22500 |
| 2025-07-15 | -7.74 | $12.45 | 26315 |
| 2025-07-14 | -18.92 | $12.22 | 64511 |
| 2025-07-11 | -22.97 | $12.16 | 57200 |
| 2025-07-10 | -33.78 | $12.00 | 20700 |
| 2025-07-09 | -46.62 | $11.81 | 22227 |
| 2025-07-08 | -41.22 | $11.89 | 33443 |
| 2025-07-07 | -4.55 | $12.07 | 45000 |
| 2025-07-03 | -11.43 | $11.95 | 17400 |
| 2025-07-02 | -29.52 | $11.76 | 27541 |
| 2025-07-01 | -57.14 | $11.47 | 43800 |
| 2025-06-30 | -57.14 | $11.47 | 30200 |
| 2025-06-27 | -68.57 | $11.35 | 37502 |
| 2025-06-26 | -48.68 | $11.70 | 38500 |
| 2025-06-25 | -43.42 | $11.74 | 30036 |
| 2025-06-24 | -23.53 | $11.83 | 22844 |
| 2025-06-23 | -83.17 | $11.48 | 39900 |
| 2025-06-20 | -95.80 | $11.36 | 42500 |
| 2025-06-18 | -73.11 | $11.63 | 34400 |
| 2025-06-17 | -69.75 | $11.67 | 33034 |
| 2025-06-16 | -76.47 | $11.59 | 116243 |
| 2025-06-13 | -81.51 | $11.53 | 29700 |
| 2025-06-12 | -49.58 | $11.91 | 31000 |
| 2025-06-11 | -48.74 | $11.92 | 21437 |
| 2025-06-10 | -75.37 | $11.64 | 10200 |
| 2025-06-09 | -65.04 | $11.81 | 50800 |
| 2025-06-06 | -65.04 | $11.81 | 46019 |
| 2025-06-05 | -76.92 | $11.64 | 86500 |
| 2025-06-04 | -79.72 | $11.60 | 79400 |
| 2025-06-03 | -85.31 | $11.52 | 55200 |
| 2025-06-02 | -89.51 | $11.46 | 70700 |
| 2025-05-30 | -85.00 | $11.55 | 36416 |
| 2025-05-29 | -65.00 | $11.83 | 55327 |
| 2025-05-28 | -80.00 | $11.62 | 34601 |
| 2025-05-27 | -77.14 | $11.66 | 57433 |
| 2025-05-23 | -51.22 | $11.90 | 39640 |
| 2025-05-22 | -44.51 | $12.01 | 30229 |
| 2025-05-21 | -40.24 | $12.08 | 28716 |
| 2025-05-20 | -35.98 | $12.15 | 23216 |
| 2025-05-19 | -40.24 | $12.08 | 43700 |
| 2025-05-16 | -41.51 | $11.86 | 22339 |
| 2025-05-15 | -28.77 | $12.13 | 35129 |
| 2025-05-14 | -18.87 | $12.34 | 27700 |
| 2025-05-13 | -10.85 | $12.51 | 26020 |
| 2025-05-12 | -20.28 | $12.31 | 132548 |
| 2025-05-09 | -30.82 | $11.72 | 51000 |
| 2025-05-08 | -30.46 | $11.68 | 137241 |
| 2025-05-07 | -31.73 | $11.55 | 60641 |
| 2025-05-06 | -16.46 | $11.82 | 22600 |
| 2025-05-05 | -12.39 | $11.89 | 54200 |
| 2025-05-02 | -10.68 | $11.93 | 27000 |
| 2025-05-01 | -22.79 | $11.50 | 39100 |
| 2025-04-30 | -45.95 | $11.51 | 47418 |
| 2025-04-29 | -45.31 | $11.53 | 490026 |
| 2025-04-28 | -44.90 | $11.57 | 299045 |
| 2025-04-25 | -47.77 | $11.48 | 291324 |
| 2025-04-24 | -56.44 | $11.60 | 365038 |
| 2025-04-23 | -56.19 | $11.61 | 63500 |
| 2025-04-22 | -60.40 | $11.44 | 515900 |
| 2025-04-21 | -76.37 | $10.83 | 486800 |
| 2025-04-17 | -71.60 | $11.03 | 529206 |
| 2025-04-16 | -72.32 | $11.00 | 81407 |
| 2025-04-15 | -64.00 | $11.37 | 83900 |
| 2025-04-14 | -65.62 | $11.37 | 139712 |
| 2025-04-11 | -75.73 | $10.92 | 79000 |
| 2025-04-10 | -82.02 | $10.64 | 310022 |
| 2025-04-09 | -79.33 | $10.76 | 195729 |
| 2025-04-08 | -100.00 | $9.84 | 305215 |
| 2025-04-07 | -97.73 | $9.99 | 232300 |
| 2025-04-04 | -93.41 | $11.17 | 88800 |
| 2025-04-03 | -93.68 | $11.77 | 106600 |
| 2025-04-02 | -85.88 | $12.77 | 80833 |
| 2025-04-01 | -89.83 | $12.70 | 63931 |
| 2025-03-31 | -71.50 | $12.81 | 101412 |
| 2025-03-28 | -80.93 | $12.55 | 54300 |
| 2025-03-27 | -23.26 | $13.79 | 66216 |
| 2025-03-26 | -36.28 | $13.51 | 41200 |
| 2025-03-25 | -26.51 | $13.72 | 34305 |
| 2025-03-24 | -26.05 | $13.73 | 33725 |
| 2025-03-21 | -49.77 | $13.22 | 71511 |
| 2025-03-20 | -35.81 | $13.52 | 38200 |
| 2025-03-19 | -19.53 | $13.87 | 117802 |
| 2025-03-18 | -13.02 | $14.01 | 53386 |
| 2025-03-17 | -7.03 | $13.86 | 71215 |
| 2025-03-14 | -16.02 | $13.66 | 44300 |
| 2025-03-13 | -50.94 | $12.92 | 55200 |
| 2025-03-12 | -45.91 | $13.00 | 193600 |
| 2025-03-11 | -23.90 | $13.35 | 36622 |
| 2025-03-10 | -42.77 | $13.05 | 76000 |
| 2025-03-07 | -38.99 | $13.11 | 35939 |
| 2025-03-06 | -37.11 | $13.14 | 57900 |
| 2025-03-05 | -40.88 | $13.08 | 50228 |
| 2025-03-04 | -77.99 | $12.49 | 55105 |
| 2025-03-03 | -96.86 | $12.19 | 91300 |
| 2025-02-28 | -67.48 | $12.90 | 95400 |
| 2025-02-27 | -37.40 | $13.27 | 190436 |
| 2025-02-26 | -61.74 | $12.94 | 48702 |
| 2025-02-25 | -86.96 | $12.65 | 81604 |
| 2025-02-24 | -53.91 | $13.03 | 44700 |
| 2025-02-21 | -77.39 | $12.76 | 93929 |
| 2025-02-20 | -43.48 | $13.15 | 86800 |
| 2025-02-19 | -57.39 | $12.99 | 144639 |
| 2025-02-18 | -43.08 | $13.24 | 134200 |
| 2025-02-14 | -41.54 | $13.26 | 67500 |
| 2025-02-13 | -66.15 | $12.94 | 142500 |
| 2025-02-12 | -62.31 | $12.99 | 82403 |
| 2025-02-11 | -72.27 | $12.94 | 46649 |
| 2025-02-10 | -48.41 | $13.19 | 79640 |
| 2025-02-07 | -71.81 | $12.96 | 61205 |
| 2025-02-06 | -86.58 | $12.74 | 97117 |
| 2025-02-05 | -83.89 | $12.78 | 20914 |
| 2025-02-04 | -50.00 | $13.29 | 83600 |
| 2025-02-03 | -67.33 | $13.03 | 72748 |
| 2025-01-31 | -63.64 | $13.18 | 66022 |
| 2025-01-30 | -43.18 | $13.54 | 119731 |
| 2025-01-29 | -61.36 | $13.22 | 90500 |
| 2025-01-28 | -60.80 | $13.23 | 144900 |
| 2025-01-27 | -58.92 | $13.30 | 257319 |
| 2025-01-24 | -71.35 | $13.07 | 69900 |
| 2025-01-23 | -81.62 | $12.88 | 123536 |
| 2025-01-22 | -76.76 | $12.97 | 111600 |
| 2025-01-21 | -69.23 | $13.14 | 263200 |
| 2025-01-17 | -71.36 | $13.13 | 172309 |
| 2025-01-16 | -85.92 | $12.83 | 347806 |
| 2025-01-15 | -93.69 | $12.67 | 111400 |
| 2025-01-14 | -83.98 | $12.87 | 58216 |
| 2025-01-13 | -98.06 | $12.58 | 200035 |
| 2025-01-10 | -75.78 | $13.38 | 146227 |
| 2025-01-08 | -44.10 | $13.89 | 45800 |
| 2025-01-07 | -80.70 | $13.43 | 69734 |
| 2025-01-06 | -87.28 | $13.28 | 131126 |
| 2025-01-03 | -78.07 | $13.49 | 80100 |
| 2025-01-02 | -73.46 | $13.72 | 107700 |
| 2024-12-31 | -59.35 | $14.00 | 48107 |
| 2024-12-30 | -72.90 | $13.71 | 94000 |
| 2024-12-27 | -61.68 | $13.95 | 100200 |
| 2024-12-26 | -47.20 | $14.26 | 81708 |
| 2024-12-24 | -46.26 | $14.28 | 45344 |
| 2024-12-23 | -64.49 | $13.89 | 105500 |
| 2024-12-20 | -71.50 | $13.74 | 90400 |
| 2024-12-19 | -69.16 | $13.79 | 158100 |
| 2024-12-18 | -70.09 | $13.77 | 74300 |
| 2024-12-17 | -65.42 | $13.87 | 58100 |
| 2024-12-16 | -67.29 | $13.83 | 238000 |
| 2024-12-13 | -64.49 | $13.89 | 78600 |
| 2024-12-12 | -46.26 | $14.28 | 310414 |
| 2024-12-11 | -44.86 | $14.31 | 194116 |
| 2024-12-10 | -33.64 | $14.55 | 127144 |
| 2024-12-09 | -9.35 | $15.07 | 169832 |
| 2024-12-06 | -44.94 | $14.00 | 55800 |
| 2024-12-05 | -75.90 | $13.60 | 115023 |
| 2024-12-04 | -80.51 | $13.51 | 136426 |
| 2024-12-03 | -78.97 | $13.54 | 44200 |
| 2024-12-02 | -80.84 | $13.69 | 178233 |
| 2024-11-29 | -99.07 | $13.30 | 52800 |
| 2024-11-27 | -72.90 | $13.86 | 32000 |
| 2024-11-26 | -99.07 | $13.30 | 74000 |
| 2024-11-25 | -97.20 | $13.38 | 137948 |
| 2024-11-22 | -92.93 | $13.62 | 56000 |
| 2024-11-21 | -87.56 | $13.74 | 41212 |
| 2024-11-20 | -83.73 | $13.82 | 76200 |
| 2024-11-19 | -92.35 | $13.84 | 49900 |
| 2024-11-18 | -94.19 | $13.98 | 99718 |
| 2024-11-15 | -79.25 | $14.34 | 57735 |
| 2024-11-14 | -84.65 | $14.21 | 50800 |
| 2024-11-13 | -89.21 | $14.10 | 28300 |
| 2024-11-12 | -97.51 | $13.90 | 71448 |
| 2024-11-11 | -98.19 | $14.08 | 81200 |
| 2024-11-08 | -95.31 | $14.16 | 65842 |
| 2024-11-07 | -78.07 | $14.70 | 69601 |
| 2024-11-06 | -94.42 | $14.26 | 30303 |
| 2024-11-05 | -73.61 | $14.82 | 47600 |
| 2024-11-04 | -78.20 | $14.74 | 82446 |
| 2024-11-01 | -91.43 | $14.54 | 45123 |
| 2024-10-31 | -98.94 | $14.47 | 175800 |
| 2024-10-30 | -95.40 | $14.77 | 43200 |
| 2024-10-29 | -87.24 | $15.30 | 51700 |
| 2024-10-28 | -90.05 | $15.24 | 40848 |
| 2024-10-25 | -89.42 | $15.41 | 39000 |
| 2024-10-24 | -87.26 | $15.50 | 20700 |
| 2024-10-23 | -92.00 | $15.45 | 28200 |
| 2024-10-22 | -55.16 | $16.19 | 40200 |
| 2024-10-21 | -61.73 | $15.84 | 40000 |
| 2024-10-18 | -52.29 | $16.16 | 741944 |
| 2024-10-17 | -60.40 | $15.47 | 298600 |
| 2024-10-16 | -49.00 | $15.93 | 808100 |
| 2024-10-15 | -43.97 | $15.96 | 806304 |
| 2024-10-14 | -36.98 | $16.46 | 254600 |
| 2024-10-11 | -36.70 | $16.48 | 78800 |
| 2024-10-10 | -37.53 | $16.42 | 433924 |
| 2024-10-09 | -38.63 | $16.31 | 550100 |
| 2024-10-08 | -31.10 | $16.86 | 644100 |
| 2024-10-07 | -7.40 | $18.57 | 345601 |
| 2024-10-04 | 0.00 | $17.62 | 22533 |
| 2024-10-03 | -5.12 | $16.93 | 38800 |
| 2024-10-02 | -0.88 | $17.17 | 37547 |
| 2024-10-01 | -12.45 | $16.06 | 24829 |
| 2024-09-30 | -21.21 | $15.61 | 42221 |
| 2024-09-27 | -1.22 | $15.61 | 32300 |
| 2024-09-26 | -3.42 | $15.51 | 62227 |
| 2024-09-25 | -9.73 | $14.40 | 17833 |
| 2024-09-24 | -1.82 | $14.66 | 53118 |
| 2024-09-23 | -3.24 | $13.52 | 44742 |
| 2024-09-20 | -2.87 | $13.12 | 27216 |
| 2024-09-19 | -1.92 | $12.96 | 29204 |
| 2024-09-18 | -47.97 | $11.93 | 61300 |
| 2024-09-17 | -44.72 | $11.97 | 21400 |
| 2024-09-16 | -26.83 | $12.19 | 87617 |
| 2024-09-13 | -17.89 | $12.30 | 45325 |
| 2024-09-12 | -53.66 | $11.86 | 51600 |
| 2024-09-11 | -28.46 | $12.17 | 48706 |
| 2024-09-10 | -75.61 | $11.59 | 60900 |
| 2024-09-09 | -64.81 | $11.86 | 43700 |
| 2024-09-06 | -31.48 | $12.40 | 55700 |
| 2024-09-05 | -29.01 | $12.44 | 47300 |
| 2024-09-04 | -37.04 | $12.31 | 20200 |
| 2024-09-03 | -37.65 | $12.30 | 32300 |
| 2024-08-30 | -43.21 | $12.21 | 162200 |
| 2024-08-29 | -77.78 | $11.65 | 103100 |
| 2024-08-28 | -83.95 | $11.55 | 87100 |
| 2024-08-27 | -69.61 | $11.84 | 33700 |
| 2024-08-26 | -48.62 | $12.22 | 47727 |
| 2024-08-23 | -44.75 | $12.29 | 36732 |
| 2024-08-22 | -64.32 | $12.05 | 131500 |
| 2024-08-21 | -77.00 | $11.78 | 402400 |
| 2024-08-20 | -96.35 | $11.57 | 447314 |
| 2024-08-19 | -82.63 | $11.85 | 2.4M |
| 2024-08-16 | -67.89 | $12.13 | 40800 |
| 2024-08-15 | -70.53 | $12.08 | 26422 |
| 2024-08-14 | -78.95 | $11.92 | 542900 |
| 2024-08-13 | -62.63 | $12.23 | 511700 |
| 2024-08-12 | -53.16 | $12.41 | 239100 |
| 2024-08-09 | -65.26 | $12.18 | 1.4M |
| 2024-08-08 | -58.95 | $12.30 | 3.1M |
| 2024-08-07 | -60.53 | $12.27 | 2.4M |
| 2024-08-06 | -69.47 | $12.10 | 1.9M |
| 2024-08-05 | -46.84 | $12.53 | 1.8M |
| 2024-08-02 | -37.89 | $12.70 | 1.9M |
| 2024-08-01 | -42.63 | $12.61 | 6.7M |
| 2024-07-31 | -18.42 | $13.07 | 134035 |
| 2024-07-30 | -42.63 | $12.61 | 311800 |
| 2024-07-29 | -30.62 | $12.97 | 316839 |
| 2024-07-26 | -14.80 | $13.42 | 695700 |
| 2024-07-25 | -49.56 | $12.67 | 528500 |
| 2024-07-24 | -88.70 | $11.86 | 449900 |
| 2024-07-23 | -88.37 | $11.87 | 335726 |
| 2024-07-22 | -84.50 | $12.35 | 309718 |
| 2024-07-19 | -97.29 | $12.02 | 377900 |
| 2024-07-18 | -86.05 | $12.31 | 492300 |
| 2024-07-17 | -97.02 | $12.04 | 461103 |
| 2024-07-16 | -96.36 | $12.06 | 34100 |
| 2024-07-15 | -96.88 | $12.18 | 99400 |
| 2024-07-12 | -74.65 | $12.85 | 89700 |
| 2024-07-11 | -83.28 | $12.63 | 71847 |
| 2024-07-10 | -94.31 | $12.30 | 72035 |
| 2024-07-09 | -91.48 | $12.39 | 55505 |
| 2024-07-08 | -91.16 | $12.42 | 27600 |
| 2024-07-05 | -100.00 | $12.54 | 40927 |
| 2024-07-03 | -98.88 | $12.77 | 25941 |
| 2024-07-02 | -97.73 | $12.98 | 84300 |
| 2024-07-01 | -97.83 | $13.31 | 67300 |
| 2024-06-28 | -98.70 | $13.29 | 40700 |
| 2024-06-27 | -100.00 | $13.26 | 43200 |
| 2024-06-26 | -76.84 | $14.10 | 31300 |
| 2024-06-25 | -77.12 | $14.40 | 41200 |
| 2024-06-24 | -88.89 | $14.22 | 66905 |
| 2024-06-21 | -96.08 | $14.11 | 49000 |
| 2024-06-20 | -85.71 | $14.32 | 43426 |
| 2024-06-18 | -65.99 | $14.61 | 52838 |
| 2024-06-17 | -73.61 | $14.52 | 41200 |
| 2024-06-14 | -74.60 | $14.64 | 43411 |
| 2024-06-13 | -93.10 | $14.43 | 29500 |
| 2024-06-12 | -72.00 | $14.87 | 70840 |
| 2024-06-11 | -69.00 | $14.93 | 51545 |
| 2024-06-10 | -56.72 | $15.18 | 35424 |
| 2024-06-07 | -62.19 | $15.07 | 27000 |
| 2024-06-06 | -51.24 | $15.29 | 23218 |
| 2024-06-05 | -60.20 | $15.11 | 90500 |
| 2024-06-04 | -67.16 | $14.97 | 56600 |
| 2024-06-03 | -83.08 | $14.65 | 51400 |
| 2024-05-31 | -89.55 | $14.52 | 35921 |
| 2024-05-30 | -73.89 | $14.99 | 41300 |
| 2024-05-29 | -84.44 | $14.80 | 76132 |
| 2024-05-28 | -66.67 | $15.12 | 37910 |
| 2024-05-24 | -65.63 | $14.64 | 36805 |
| 2024-05-23 | -64.29 | $14.61 | 18800 |
| 2024-05-22 | -51.35 | $14.80 | 29300 |
| 2024-05-21 | -44.84 | $14.93 | 33801 |
| 2024-05-20 | -35.81 | $15.21 | 21100 |
| 2024-05-17 | -9.44 | $16.00 | 36800 |
| 2024-05-16 | -9.28 | $16.00 | 76500 |
| 2024-05-15 | -8.70 | $16.02 | 47608 |
| 2024-05-14 | -11.30 | $15.93 | 75500 |
| 2024-05-13 | -2.89 | $16.22 | 26127 |
| 2024-05-10 | -5.68 | $15.79 | 61831 |
| 2024-05-09 | -9.58 | $15.62 | 41229 |
| 2024-05-08 | -9.88 | $15.61 | 25112 |
| 2024-05-07 | -13.27 | $15.38 | 27000 |
| 2024-05-06 | -6.17 | $15.61 | 119510 |
| 2024-05-03 | -14.29 | $15.27 | 51300 |
| 2024-05-02 | -3.17 | $15.32 | 140417 |
| 2024-05-01 | -14.93 | $14.85 | 119300 |
| 2024-04-30 | -12.45 | $14.68 | 96216 |
| 2024-04-29 | -3.55 | $13.93 | 38100 |
| 2024-04-26 | -2.88 | $13.82 | 26000 |
| 2024-04-25 | -10.00 | $13.41 | 86100 |
| 2024-04-24 | -7.66 | $13.33 | 145408 |
| 2024-04-23 | -1.44 | $13.46 | 145026 |
| 2024-04-22 | -8.53 | $13.31 | 38103 |
| 2024-04-19 | -9.00 | $13.30 | 79901 |
| 2024-04-18 | 0.00 | $13.49 | 50800 |
| 2024-04-17 | -15.08 | $12.90 | 39900 |
| 2024-04-16 | -16.20 | $12.88 | 46322 |
| 2024-04-15 | -19.55 | $12.82 | 104300 |
| 2024-04-12 | -31.28 | $12.61 | 26432 |
| 2024-04-11 | -10.06 | $12.99 | 45500 |
| 2024-04-10 | -32.40 | $12.59 | 58048 |
| 2024-04-09 | -5.59 | $13.07 | 41019 |
| 2024-04-08 | -8.62 | $12.97 | 43100 |
| 2024-04-05 | -5.75 | $13.02 | 156000 |
| 2024-04-04 | -21.08 | $12.69 | 30300 |
| 2024-04-03 | -3.45 | $12.78 | 33900 |
| 2024-04-02 | -7.59 | $12.72 | 44500 |
| 2024-04-01 | -24.83 | $12.47 | 51417 |
| 2024-03-28 | -28.97 | $12.41 | 123800 |
| 2024-03-27 | -94.48 | $11.46 | 52900 |
| 2024-03-26 | -90.34 | $11.52 | 171906 |
| 2024-03-25 | -88.28 | $11.55 | 327300 |
| 2024-03-22 | -99.30 | $11.41 | 1.0M |
| 2024-03-21 | -96.40 | $11.76 | 430737 |
| 2024-03-20 | -74.31 | $12.02 | 371600 |
| 2024-03-19 | -81.65 | $11.94 | 405605 |
| 2024-03-18 | -81.65 | $11.94 | 127313 |
| 2024-03-15 | -83.33 | $12.08 | 699000 |
| 2024-03-14 | -52.22 | $12.36 | 1.0M |
| 2024-03-13 | -43.33 | $12.44 | 664000 |
| 2024-03-12 | -21.28 | $12.63 | 691600 |
| 2024-03-11 | -34.04 | $12.51 | 236019 |
| 2024-03-08 | -46.88 | $12.38 | 309500 |
| 2024-03-07 | -40.00 | $12.37 | 263500 |
| 2024-03-06 | -44.35 | $12.32 | 90400 |
| 2024-03-05 | -43.48 | $12.33 | 96015 |
| 2024-03-04 | -20.65 | $12.51 | 32800 |
| 2024-03-01 | -27.61 | $12.38 | 34044 |
| 2024-02-29 | -46.01 | $12.08 | 51200 |
| 2024-02-28 | -49.09 | $12.02 | 28700 |
| 2024-02-27 | -26.95 | $12.38 | 58100 |
| 2024-02-26 | -24.55 | $12.42 | 35019 |
| 2024-02-23 | -32.34 | $12.29 | 42200 |
| 2024-02-22 | -24.24 | $12.41 | 71000 |
| 2024-02-21 | -30.91 | $12.30 | 35800 |
| 2024-02-20 | -26.88 | $12.13 | 27500 |
| 2024-02-16 | -14.71 | $12.31 | 38200 |
| 2024-02-15 | -25.88 | $12.12 | 40503 |
| 2024-02-14 | -25.00 | $12.13 | 77245 |
| 2024-02-13 | -38.95 | $11.89 | 57800 |
| 2024-02-12 | -23.26 | $12.16 | 50438 |
| 2024-02-09 | -34.30 | $11.97 | 131100 |
| 2024-02-08 | -47.09 | $11.75 | 90042 |
| 2024-02-07 | -29.07 | $12.06 | 440800 |
| 2024-02-06 | 0.00 | $12.38 | 194700 |
| 2024-02-05 | -20.55 | $11.42 | 109333 |
| 2024-02-02 | -43.84 | $11.25 | 112506 |
| 2024-02-01 | -29.33 | $11.35 | 69921 |
| 2024-01-31 | -42.67 | $11.25 | 55500 |
| 2024-01-30 | -39.33 | $11.22 | 238810 |
| 2024-01-29 | -12.00 | $11.56 | 211300 |
| 2024-01-26 | -19.00 | $11.49 | 106622 |
| 2024-01-25 | -35.24 | $11.31 | 68701 |
| 2024-01-24 | -23.81 | $11.43 | 72700 |
| 2024-01-23 | -58.10 | $11.07 | 323613 |
| 2024-01-22 | -69.52 | $10.95 | 511100 |
| 2024-01-19 | -48.44 | $11.06 | 517944 |
| 2024-01-18 | -62.50 | $10.88 | 464001 |
| 2024-01-17 | -50.78 | $11.03 | 312300 |
| 2024-01-16 | -50.78 | $11.03 | 559600 |
| 2024-01-12 | -30.87 | $11.22 | 194701 |
| 2024-01-11 | -32.21 | $11.20 | 2.2M |
| 2024-01-10 | -36.91 | $11.13 | 145631 |
| 2024-01-09 | -44.97 | $11.01 | 115239 |
| 2024-01-08 | -37.58 | $11.12 | 553119 |
| 2024-01-05 | -27.52 | $11.27 | 267300 |
| 2024-01-04 | -53.69 | $10.88 | 254500 |
| 2024-01-03 | -46.31 | $10.99 | 441712 |
| 2024-01-02 | -44.97 | $11.01 | 498906 |
| 2023-12-29 | -26.85 | $11.28 | 248121 |
| 2023-12-28 | -28.86 | $11.25 | 912516 |
| 2023-12-27 | -38.13 | $11.05 | 568300 |
| 2023-12-26 | -49.66 | $10.94 | 199338 |
| 2023-12-22 | -50.34 | $10.93 | 1.6M |
| 2023-12-21 | -66.13 | $10.82 | 1.5M |
| 2023-12-20 | -86.56 | $10.44 | 202700 |
| 2023-12-19 | -72.58 | $10.70 | 833700 |
| 2023-12-18 | -79.57 | $10.57 | 678544 |
| 2023-12-15 | -77.96 | $10.60 | 222209 |
| 2023-12-14 | -79.03 | $10.58 | 323400 |
| 2023-12-13 | -86.98 | $10.58 | 202631 |
| 2023-12-12 | -81.65 | $10.76 | 166418 |
| 2023-12-11 | -78.48 | $10.81 | 2.5M |
| 2023-12-08 | -81.53 | $10.77 | 184201 |
| 2023-12-07 | -77.48 | $10.88 | 248147 |
| 2023-12-06 | -76.22 | $10.96 | 237100 |
| 2023-12-05 | -74.13 | $10.99 | 312831 |
| 2023-12-04 | -81.12 | $10.98 | 302533 |
| 2023-12-01 | -72.03 | $11.11 | 268000 |
| 2023-11-30 | -55.86 | $11.52 | 273308 |
| 2023-11-29 | -58.56 | $11.49 | 174529 |
| 2023-11-28 | -42.34 | $11.67 | 134606 |
| 2023-11-27 | -53.15 | $11.55 | 178244 |
| 2023-11-24 | -27.93 | $11.83 | 109645 |
| 2023-11-22 | -36.04 | $11.74 | 119639 |
| 2023-11-21 | -45.05 | $11.64 | 200212 |
| 2023-11-20 | -20.72 | $11.91 | 247200 |
| 2023-11-17 | -50.45 | $11.58 | 128400 |
| 2023-11-16 | -53.15 | $11.55 | 159500 |
| 2023-11-15 | -35.14 | $11.75 | 243500 |
| 2023-11-14 | -47.75 | $11.61 | 185900 |
| 2023-11-13 | -68.47 | $11.38 | 254537 |
| 2023-11-10 | -78.72 | $11.40 | 241000 |
| 2023-11-09 | -95.74 | $11.24 | 296720 |
| 2023-11-08 | -92.78 | $11.34 | 152400 |
| 2023-11-07 | -86.60 | $11.40 | 98600 |
| 2023-11-06 | -59.79 | $11.66 | 258540 |
| 2023-11-03 | -34.02 | $11.91 | 130300 |
| 2023-11-02 | -50.52 | $11.75 | 93421 |
| 2023-11-01 | -63.92 | $11.62 | 109921 |
| 2023-10-31 | -84.54 | $11.42 | 177700 |
| 2023-10-30 | -53.68 | $11.73 | 185419 |
| 2023-10-27 | -84.43 | $11.55 | 60900 |
| 2023-10-26 | -79.04 | $11.64 | 142600 |
| 2023-10-25 | -96.25 | $11.42 | 132115 |
| 2023-10-24 | -80.63 | $11.67 | 90204 |
| 2023-10-23 | -87.50 | $11.56 | 75700 |
| 2023-10-20 | -100.00 | $11.48 | 71200 |
| 2023-10-19 | -99.29 | $11.57 | 336521 |
| 2023-10-18 | -95.45 | $11.70 | 59146 |
| 2023-10-17 | -87.88 | $11.80 | 81700 |
| 2023-10-16 | -82.03 | $11.91 | 422700 |
| 2023-10-13 | -96.88 | $11.72 | 205530 |
| 2023-10-12 | -80.34 | $12.02 | 47226 |
| 2023-10-11 | -84.62 | $11.97 | 106402 |
| 2023-10-10 | -70.94 | $12.13 | 148900 |
| 2023-10-09 | -93.16 | $11.87 | 47900 |
| 2023-10-06 | -79.49 | $12.03 | 73500 |
| 2023-10-05 | -92.31 | $11.88 | 88107 |
| 2023-10-04 | -97.27 | $11.89 | 46600 |
| 2023-10-03 | -94.17 | $12.04 | 158700 |
| 2023-10-02 | -55.34 | $12.44 | 74700 |
| 2023-09-29 | -52.43 | $12.47 | 31349 |
| 2023-09-28 | -95.15 | $12.03 | 51746 |
| 2023-09-27 | -73.98 | $12.10 | 53200 |
| 2023-09-26 | -69.11 | $12.16 | 65948 |
| 2023-09-25 | -49.59 | $12.40 | 30900 |
| 2023-09-22 | -31.88 | $12.57 | 183147 |
| 2023-09-21 | -52.11 | $12.27 | 148500 |
| 2023-09-20 | -43.33 | $12.36 | 48000 |
| 2023-09-19 | -33.73 | $12.44 | 103816 |
| 2023-09-18 | -40.11 | $12.26 | 32312 |
| 2023-09-15 | -42.25 | $12.22 | 408632 |
| 2023-09-14 | -31.02 | $12.43 | 21142 |
| 2023-09-13 | -36.36 | $12.33 | 76300 |
| 2023-09-12 | -32.09 | $12.41 | 68500 |
| 2023-09-11 | -32.09 | $12.41 | 35000 |
| 2023-09-08 | -36.36 | $12.33 | 66400 |
| 2023-09-07 | -34.22 | $12.37 | 82100 |
| 2023-09-06 | -17.65 | $12.68 | 19501 |
| 2023-09-05 | -7.32 | $12.66 | 20500 |
| 2023-09-01 | -21.16 | $12.63 | 58737 |
| 2023-08-31 | -34.21 | $12.39 | 70449 |
| 2023-08-30 | -40.00 | $12.28 | 56645 |
| 2023-08-29 | -47.96 | $12.16 | 69100 |
| 2023-08-28 | -51.02 | $12.10 | 77544 |
| 2023-08-25 | -71.08 | $11.73 | 28900 |
| 2023-08-24 | -76.96 | $11.61 | 90600 |
| 2023-08-23 | -75.49 | $11.64 | 55000 |
| 2023-08-22 | -91.18 | $11.32 | 219500 |
| 2023-08-21 | -85.29 | $11.44 | 171605 |
| 2023-08-18 | -92.22 | $11.52 | 68415 |
| 2023-08-17 | -79.44 | $11.75 | 73920 |
| 2023-08-16 | -89.44 | $11.57 | 27100 |
| 2023-08-15 | -96.53 | $11.79 | 44000 |
| 2023-08-14 | -91.43 | $11.90 | 95000 |
| 2023-08-11 | -86.43 | $11.97 | 43507 |
| 2023-08-10 | -47.14 | $12.52 | 34934 |
| 2023-08-09 | -52.86 | $12.44 | 54200 |
| 2023-08-08 | -54.29 | $12.42 | 127743 |
| 2023-08-07 | -35.71 | $12.68 | 48520 |
| 2023-08-04 | -20.71 | $12.89 | 26300 |
| 2023-08-03 | -21.92 | $12.86 | 135800 |
| 2023-08-02 | -30.72 | $12.71 | 72705 |
| 2023-08-01 | -24.84 | $12.80 | 29443 |
| 2023-07-31 | -1.96 | $13.15 | 260000 |
| 2023-07-28 | -0.74 | $13.00 | 700900 |
| 2023-07-27 | -44.33 | $12.19 | 508900 |
| 2023-07-26 | -21.65 | $12.41 | 30400 |
| 2023-07-25 | -38.14 | $12.25 | 111421 |
| 2023-07-24 | -63.92 | $12.00 | 67026 |
| 2023-07-21 | -68.04 | $11.96 | 1.3M |
| 2023-07-20 | -17.53 | $12.45 | 524021 |
| 2023-07-19 | -37.11 | $12.26 | 487234 |
| 2023-07-18 | -59.79 | $12.04 | 27418 |
| 2023-07-17 | -44.92 | $12.30 | 115236 |
| 2023-07-14 | -44.07 | $12.31 | 1.0M |
| 2023-07-13 | -23.73 | $12.55 | 16000 |
| 2023-07-12 | -30.51 | $12.47 | 77539 |
| 2023-07-11 | -37.29 | $12.39 | 70404 |
| 2023-07-10 | -42.37 | $12.33 | 596422 |
| 2023-07-07 | -69.49 | $12.01 | 341100 |
| 2023-07-06 | -94.92 | $11.71 | 381500 |
| 2023-07-05 | -90.48 | $11.88 | 23400 |
| 2023-07-03 | -69.07 | $12.16 | 26818 |
| 2023-06-30 | -23.71 | $12.60 | 35800 |
| 2023-06-29 | -35.21 | $12.33 | 52631 |
| 2023-06-28 | -22.84 | $12.46 | 17347 |
| 2023-06-27 | -24.69 | $12.43 | 47000 |
| 2023-06-26 | -35.80 | $12.25 | 30636 |
| 2023-06-23 | -50.00 | $12.02 | 45408 |
| 2023-06-22 | -20.37 | $12.50 | 55428 |
| 2023-06-21 | -19.75 | $12.51 | 18500 |
| 2023-06-20 | -36.42 | $12.24 | 24400 |
| 2023-06-16 | -1.23 | $12.81 | 109700 |
| 2023-06-15 | -3.65 | $12.53 | 41400 |
| 2023-06-14 | -7.62 | $12.18 | 53010 |
| 2023-06-13 | -12.38 | $12.13 | 629926 |
| 2023-06-12 | -3.81 | $12.22 | 47300 |
| 2023-06-09 | -32.35 | $11.90 | 36400 |
| 2023-06-08 | -13.73 | $12.09 | 25700 |
| 2023-06-07 | -24.32 | $12.05 | 24320 |
| 2023-06-06 | -21.62 | $12.08 | 29924 |
| 2023-06-05 | -30.17 | $12.02 | 39534 |
| 2023-06-02 | -38.71 | $11.97 | 23000 |
| 2023-06-01 | -81.71 | $11.53 | 173900 |
| 2023-05-31 | -91.96 | $11.37 | 49200 |
| 2023-05-30 | -95.53 | $11.49 | 114100 |
| 2023-05-26 | -90.00 | $11.67 | 43600 |
| 2023-05-25 | -97.06 | $11.55 | 48649 |
| 2023-05-24 | -84.38 | $11.85 | 15000 |
| 2023-05-23 | -74.38 | $12.01 | 44200 |
| 2023-05-22 | -64.38 | $12.17 | 50400 |
| 2023-05-19 | -85.63 | $11.83 | 31014 |
| 2023-05-18 | -93.75 | $11.70 | 49935 |
| 2023-05-17 | -92.50 | $11.72 | 29301 |
| 2023-05-16 | -86.23 | $12.01 | 48200 |
| 2023-05-15 | -83.33 | $12.05 | 157000 |
| 2023-05-12 | -92.75 | $11.92 | 25700 |
| 2023-05-11 | -80.65 | $12.20 | 20100 |
| 2023-05-10 | -75.81 | $12.26 | 35918 |
| 2023-05-09 | -82.26 | $12.18 | 30535 |
| 2023-05-08 | -69.35 | $12.34 | 19100 |
| 2023-05-05 | -66.94 | $12.37 | 39100 |
| 2023-05-04 | -25.00 | $12.89 | 17900 |
| 2023-05-03 | -7.52 | $13.10 | 14100 |
| 2023-05-02 | -31.36 | $12.68 | 22511 |
| 2023-05-01 | -1.69 | $13.03 | 28108 |
| 2023-04-28 | -8.77 | $12.91 | 19200 |
| 2023-04-27 | -73.25 | $12.29 | 61600 |
| 2023-04-26 | -89.17 | $12.04 | 63513 |
| 2023-04-25 | -91.72 | $12.00 | 19936 |
| 2023-04-24 | -79.62 | $12.19 | 191646 |
| 2023-04-21 | -56.69 | $12.55 | 20941 |
| 2023-04-20 | -49.68 | $12.66 | 33802 |
| 2023-04-19 | -69.43 | $12.35 | 76112 |
| 2023-04-18 | -51.59 | $12.63 | 23800 |
| 2023-04-17 | -49.04 | $12.67 | 398200 |
| 2023-04-14 | -72.61 | $12.30 | 73827 |
| 2023-04-13 | -57.32 | $12.54 | 96046 |
| 2023-04-12 | -78.98 | $12.20 | 84300 |
| 2023-04-11 | -70.06 | $12.34 | 35100 |
| 2023-04-10 | -80.89 | $12.17 | 25105 |
| 2023-04-06 | -73.25 | $12.29 | 30521 |
| 2023-04-05 | -98.09 | $11.90 | 43804 |
| 2023-04-04 | -98.13 | $12.00 | 46923 |
| 2023-04-03 | -96.05 | $12.30 | 31411 |
| 2023-03-31 | -98.81 | $12.43 | 44205 |
| 2023-03-30 | -75.13 | $13.20 | 46643 |
| 2023-03-29 | -86.01 | $12.99 | 20010 |
| 2023-03-28 | -88.08 | $12.95 | 39708 |
| 2023-03-27 | -96.37 | $12.79 | 26139 |
| 2023-03-24 | -91.19 | $12.89 | 21732 |
| 2023-03-23 | -84.97 | $13.01 | 24800 |
| 2023-03-22 | -90.30 | $12.95 | 24825 |
| 2023-03-21 | -80.17 | $13.19 | 18900 |
| 2023-03-20 | -98.38 | $12.76 | 91046 |
| 2023-03-17 | -93.03 | $12.92 | 18008 |
| 2023-03-16 | -86.48 | $13.08 | 725000 |
| 2023-03-15 | -96.14 | $12.95 | 17424 |
| 2023-03-14 | -86.27 | $13.18 | 39700 |
| 2023-03-13 | -81.12 | $13.30 | 36937 |
| 2023-03-10 | -97.85 | $12.91 | 53723 |
| 2023-03-09 | -97.79 | $12.98 | 43246 |
| 2023-03-08 | -92.70 | $13.54 | 14800 |
| 2023-03-07 | -100.00 | $13.50 | 39608 |
| 2023-03-06 | -93.33 | $13.93 | 77200 |
| 2023-03-03 | -48.21 | $14.65 | 49536 |
| 2023-03-02 | -50.00 | $14.63 | 21600 |
| 2023-03-01 | -58.04 | $14.54 | 25421 |
| 2023-02-28 | -96.43 | $14.11 | 19031 |
| 2023-02-27 | -79.46 | $14.30 | 25600 |
| 2023-02-24 | -76.16 | $14.43 | 52136 |
| 2023-02-23 | -51.76 | $14.89 | 42000 |
| 2023-02-22 | -46.47 | $14.98 | 51500 |
| 2023-02-21 | -44.71 | $15.01 | 30044 |
| 2023-02-17 | -75.29 | $14.49 | 47712 |
| 2023-02-16 | -58.82 | $14.77 | 22100 |
| 2023-02-15 | -80.00 | $14.41 | 27400 |
| 2023-02-14 | -45.88 | $14.99 | 22504 |
| 2023-02-13 | -45.88 | $14.99 | 36902 |
| 2023-02-10 | -75.88 | $14.48 | 31700 |
| 2023-02-09 | -47.65 | $14.96 | 31045 |
| 2023-02-08 | -72.94 | $14.53 | 19000 |
| 2023-02-07 | -73.53 | $14.52 | 16300 |
| 2023-02-06 | -87.65 | $14.28 | 50816 |
| 2023-02-03 | -85.61 | $14.58 | 53300 |
| 2023-02-02 | -67.66 | $14.64 | 75100 |
| 2023-02-01 | -31.90 | $15.10 | 59300 |
| 2023-01-31 | -45.41 | $14.73 | 35602 |
| 2023-01-30 | -30.77 | $14.97 | 33638 |
| 2023-01-27 | -7.31 | $15.58 | 37200 |
| 2023-01-26 | -1.92 | $15.72 | 36600 |
| 2023-01-25 | -3.60 | $15.57 | 44200 |
| 2023-01-24 | -5.14 | $15.53 | 40500 |
| 2023-01-23 | -4.72 | $15.54 | 188138 |
| 2023-01-20 | -1.65 | $15.51 | 52901 |
| 2023-01-19 | -13.08 | $15.12 | 47141 |
| 2023-01-18 | -22.36 | $14.90 | 33819 |
| 2023-01-17 | -7.17 | $15.26 | 151801 |
| 2023-01-13 | -1.91 | $15.11 | 146440 |
| 2023-01-12 | -16.91 | $14.78 | 41832 |
| 2023-01-11 | -8.21 | $14.96 | 46831 |
| 2023-01-10 | 0.00 | $14.90 | 28600 |
| 2023-01-09 | -4.89 | $14.81 | 202528 |
| 2023-01-06 | -10.58 | $14.58 | 90121 |
| 2023-01-05 | -7.31 | $14.53 | 135200 |
| 2023-01-04 | -1.97 | $14.49 | 523900 |
| 2023-01-03 | -31.67 | $13.73 | 553000 |
| 2022-12-30 | -39.34 | $13.58 | 935400 |
| 2022-12-29 | -32.24 | $13.71 | 1.1M |
| 2022-12-28 | -40.44 | $13.56 | 37700 |
| 2022-12-27 | -9.29 | $14.13 | 193033 |
| 2022-12-23 | -45.82 | $13.15 | 84830 |
| 2022-12-22 | -36.65 | $13.38 | 304522 |
| 2022-12-21 | -23.90 | $13.70 | 613912 |
| 2022-12-20 | -48.21 | $13.09 | 356300 |
| 2022-12-19 | -33.86 | $13.45 | 838500 |
| 2022-12-16 | -27.49 | $13.61 | 495800 |
| 2022-12-15 | -30.77 | $13.41 | 149129 |
| 2022-12-14 | -16.98 | $13.55 | 224747 |
| 2022-12-13 | -20.75 | $13.47 | 246300 |
| 2022-12-12 | -28.77 | $13.30 | 242400 |
| 2022-12-09 | -21.70 | $13.45 | 144023 |
| 2022-12-08 | -11.97 | $13.32 | 160014 |
| 2022-12-07 | -25.94 | $12.84 | 96600 |
| 2022-12-06 | -10.58 | $13.29 | 152516 |
| 2022-12-05 | -7.51 | $13.38 | 206515 |
| 2022-12-02 | -2.30 | $13.22 | 146704 |
| 2022-12-01 | -10.03 | $12.95 | 64604 |
| 2022-11-30 | -5.47 | $13.10 | 86300 |
| 2022-11-29 | -2.99 | $12.91 | 109621 |
| 2022-11-28 | -26.11 | $12.18 | 287000 |
| 2022-11-25 | -19.75 | $12.38 | 124900 |
| 2022-11-23 | -22.29 | $12.30 | 82841 |
| 2022-11-22 | -19.11 | $12.40 | 52400 |
| 2022-11-21 | -25.80 | $12.19 | 216193 |
| 2022-11-18 | -6.37 | $12.80 | 111443 |
| 2022-11-17 | -16.24 | $12.49 | 131200 |
| 2022-11-16 | -21.97 | $12.31 | 71700 |
| 2022-11-15 | -7.96 | $12.75 | 94700 |
| 2022-11-14 | -3.28 | $12.51 | 186044 |
| 2022-11-11 | -17.10 | $12.09 | 99234 |
| 2022-11-10 | -39.33 | $11.48 | 135600 |
| 2022-11-09 | -62.55 | $10.86 | 147540 |
| 2022-11-08 | -55.11 | $11.09 | 236500 |
| 2022-11-07 | -47.81 | $11.29 | 168600 |
| 2022-11-04 | -51.84 | $11.30 | 87200 |
| 2022-11-03 | -76.92 | $10.55 | 147400 |
| 2022-11-02 | -75.96 | $10.61 | 73700 |
| 2022-11-01 | -82.37 | $10.44 | 100000 |
| 2022-10-31 | -97.26 | $9.95 | 111621 |
| 2022-10-28 | -95.88 | $10.36 | 112645 |
| 2022-10-27 | -85.57 | $10.66 | 141700 |
| 2022-10-26 | -81.44 | $10.78 | 103420 |
| 2022-10-25 | -83.45 | $10.78 | 83600 |
| 2022-10-24 | -93.66 | $10.49 | 162500 |
| 2022-10-21 | -94.97 | $11.26 | 78500 |
| 2022-10-20 | -70.92 | $11.76 | 142600 |
| 2022-10-19 | -84.18 | $11.50 | 50300 |
| 2022-10-18 | -46.24 | $12.35 | 108013 |
| 2022-10-17 | -42.77 | $12.41 | 239600 |
| 2022-10-14 | -63.98 | $12.09 | 93800 |
| 2022-10-13 | -62.90 | $12.11 | 91648 |
| 2022-10-12 | -64.61 | $12.13 | 54913 |
| 2022-10-11 | -60.67 | $12.20 | 142127 |
| 2022-10-10 | -58.43 | $12.24 | 106600 |
| 2022-10-07 | -38.80 | $12.62 | 36900 |
| 2022-10-06 | -24.59 | $12.88 | 68800 |
| 2022-10-05 | -9.84 | $13.15 | 46908 |
| 2022-10-04 | -38.80 | $12.62 | 74129 |
| 2022-10-03 | -57.38 | $12.28 | 86417 |
| 2022-09-30 | -63.93 | $12.16 | 86500 |
| 2022-09-29 | -68.31 | $12.08 | 41800 |
| 2022-09-28 | -48.45 | $12.50 | 99200 |
| 2022-09-27 | -63.92 | $12.20 | 78343 |
| 2022-09-26 | -61.86 | $12.24 | 98034 |
| 2022-09-23 | -87.11 | $11.75 | 80522 |
| 2022-09-22 | -67.06 | $12.30 | 47705 |
| 2022-09-21 | -42.13 | $12.61 | 40800 |
| 2022-09-20 | -33.50 | $12.78 | 81217 |
| 2022-09-19 | -20.30 | $13.04 | 154600 |
| 2022-09-16 | -32.49 | $12.80 | 62600 |
| 2022-09-15 | -19.29 | $13.06 | 82400 |
| 2022-09-14 | -18.78 | $13.07 | 37111 |
| 2022-09-13 | -26.40 | $12.92 | 42900 |
| 2022-09-12 | -13.20 | $13.18 | 58201 |
| 2022-09-09 | -22.84 | $12.99 | 107206 |
| 2022-09-08 | -23.86 | $12.97 | 33946 |
| 2022-09-07 | -35.03 | $12.75 | 56300 |
| 2022-09-06 | -46.19 | $12.53 | 92100 |
| 2022-09-02 | -29.95 | $12.85 | 38915 |
| 2022-09-01 | -12.18 | $13.20 | 60200 |
| 2022-08-31 | -24.37 | $12.96 | 50824 |
| 2022-08-30 | 0.00 | $12.72 | 32735 |
| 2022-08-29 | -40.19 | $12.11 | 64700 |
| 2022-08-26 | -41.18 | $12.17 | 42600 |
| 2022-08-25 | -27.01 | $12.47 | 57300 |
| 2022-08-24 | -75.59 | $11.99 | 39000 |
| 2022-08-23 | -82.63 | $11.91 | 46136 |
| 2022-08-22 | -86.32 | $11.84 | 53400 |
| 2022-08-19 | -79.51 | $12.04 | 79600 |
| 2022-08-18 | -87.32 | $11.88 | 107318 |
| 2022-08-17 | -65.37 | $12.33 | 50825 |
| 2022-08-16 | -75.61 | $12.12 | 46800 |
| 2022-08-15 | -81.46 | $12.00 | 35428 |
| 2022-08-12 | -73.17 | $12.17 | 50413 |
| 2022-08-11 | -77.07 | $12.09 | 39508 |
| 2022-08-10 | -91.71 | $11.79 | 56300 |
| 2022-08-09 | -82.53 | $12.02 | 68448 |
| 2022-08-08 | -82.29 | $12.10 | 67106 |
| 2022-08-05 | -90.77 | $11.87 | 152900 |
| 2022-08-04 | -88.93 | $11.92 | 75100 |
| 2022-08-03 | -91.41 | $12.19 | 32416 |
| 2022-08-02 | -86.96 | $12.33 | 34448 |
| 2022-08-01 | -94.29 | $12.55 | 28301 |
| 2022-07-29 | -88.21 | $12.84 | 76801 |
| 2022-07-28 | -71.49 | $13.24 | 50500 |
| 2022-07-27 | -65.53 | $13.38 | 32500 |
| 2022-07-26 | -74.04 | $13.18 | 42943 |
| 2022-07-25 | -82.16 | $13.05 | 36000 |
| 2022-07-22 | -85.50 | $12.96 | 30600 |
| 2022-07-21 | -82.16 | $13.05 | 52000 |
| 2022-07-20 | -82.90 | $13.03 | 50500 |
| 2022-07-19 | -79.18 | $13.13 | 68505 |
| 2022-07-18 | -82.90 | $13.03 | 164516 |
| 2022-07-15 | -91.11 | $12.80 | 394546 |
| 2022-07-14 | -73.70 | $13.27 | 50000 |
| 2022-07-13 | -48.46 | $13.84 | 22400 |
| 2022-07-12 | -43.00 | $14.00 | 23800 |
| 2022-07-11 | -51.54 | $13.75 | 40341 |
| 2022-07-08 | -35.49 | $14.22 | 48800 |
| 2022-07-07 | -30.72 | $14.36 | 28300 |
| 2022-07-06 | -33.45 | $14.28 | 21000 |
| 2022-07-05 | -32.76 | $14.30 | 33200 |
| 2022-07-01 | -14.33 | $14.84 | 41500 |
| 2022-06-30 | -11.60 | $14.92 | 27743 |
| 2022-06-29 | -24.57 | $14.54 | 87900 |
| 2022-06-28 | -30.38 | $14.37 | 50114 |
| 2022-06-27 | -26.28 | $14.49 | 50917 |
| 2022-06-24 | -8.54 | $14.15 | 28446 |
| 2022-06-23 | -47.24 | $13.38 | 38245 |
| 2022-06-22 | -43.72 | $13.45 | 31500 |
| 2022-06-21 | -32.16 | $13.68 | 167030 |
| 2022-06-17 | -47.24 | $13.38 | 49548 |
| 2022-06-16 | -73.87 | $12.85 | 56100 |
| 2022-06-15 | -60.80 | $13.11 | 105334 |
| 2022-06-14 | -79.40 | $12.74 | 361300 |
| 2022-06-13 | -98.90 | $12.52 | 134300 |
| 2022-06-10 | -85.35 | $12.98 | 49300 |
| 2022-06-09 | -76.43 | $13.12 | 38400 |
| 2022-06-08 | -66.88 | $13.27 | 35500 |
| 2022-06-07 | -44.59 | $13.62 | 45300 |
| 2022-06-06 | -31.85 | $13.82 | 36100 |
| 2022-06-03 | -20.38 | $14.00 | 28600 |
| 2022-06-02 | -41.78 | $13.99 | 74036 |
| 2022-06-01 | -63.53 | $13.68 | 29842 |
| 2022-05-31 | -49.24 | $14.09 | 73500 |
| 2022-05-27 | -68.56 | $13.58 | 59233 |
| 2022-05-26 | -75.00 | $13.41 | 30533 |
| 2022-05-25 | -58.06 | $12.94 | 78016 |
| 2022-05-24 | -62.56 | $12.75 | 87500 |
| 2022-05-23 | -44.55 | $13.51 | 71805 |
| 2022-05-20 | -35.31 | $13.90 | 42600 |
| 2022-05-19 | -40.28 | $13.69 | 48530 |
| 2022-05-18 | -31.52 | $14.06 | 61800 |
| 2022-05-17 | -41.47 | $13.64 | 96121 |
| 2022-05-16 | -43.36 | $13.56 | 57100 |
| 2022-05-13 | -40.52 | $13.68 | 69600 |
| 2022-05-12 | -49.53 | $13.30 | 303000 |
| 2022-05-11 | -55.69 | $13.04 | 40900 |
| 2022-05-10 | -47.16 | $13.40 | 82228 |
| 2022-05-09 | -49.53 | $13.30 | 104300 |
| 2022-05-06 | -33.89 | $13.96 | 74619 |
| 2022-05-05 | -36.49 | $13.85 | 19400 |
| 2022-05-04 | -8.06 | $15.05 | 18812 |
| 2022-05-03 | -3.55 | $15.24 | 50530 |
| 2022-05-02 | -12.42 | $14.06 | 84800 |
| 2022-04-29 | -10.00 | $14.14 | 49700 |
| 2022-04-28 | -17.18 | $13.58 | 31344 |
| 2022-04-27 | -61.41 | $12.95 | 50900 |
| 2022-04-26 | -49.75 | $13.10 | 40200 |
| 2022-04-25 | -57.36 | $12.95 | 44210 |
| 2022-04-22 | -29.27 | $13.48 | 34800 |
| 2022-04-21 | -42.44 | $13.21 | 59417 |
| 2022-04-20 | -38.05 | $13.30 | 34810 |
| 2022-04-19 | -40.49 | $13.25 | 429524 |
| 2022-04-18 | -13.66 | $13.80 | 96700 |
| 2022-04-14 | -8.78 | $13.90 | 61035 |
| 2022-04-13 | -28.32 | $13.27 | 72300 |
| 2022-04-12 | -30.43 | $13.20 | 41749 |
| 2022-04-11 | -43.12 | $12.60 | 97530 |
| 2022-04-08 | -45.35 | $12.54 | 50035 |
| 2022-04-07 | -37.17 | $12.76 | 82800 |
| 2022-04-06 | -22.68 | $13.15 | 151448 |
| 2022-04-05 | -7.81 | $13.55 | 30028 |
| 2022-04-04 | -5.58 | $13.61 | 31942 |
| 2022-04-01 | -12.24 | $13.22 | 56615 |
| 2022-03-31 | -41.24 | $12.78 | 70100 |
| 2022-03-30 | -44.87 | $12.79 | 18448 |
| 2022-03-29 | -58.31 | $12.50 | 42800 |
| 2022-03-28 | -62.95 | $12.40 | 56600 |
| 2022-03-25 | -66.57 | $12.27 | 23746 |
| 2022-03-24 | -52.92 | $12.76 | 28439 |
| 2022-03-23 | -51.53 | $12.81 | 35600 |
| 2022-03-22 | -36.56 | $13.43 | 85700 |
| 2022-03-21 | -50.54 | $12.91 | 1.1M |
| 2022-03-18 | -45.04 | $13.23 | 1.8M |
| 2022-03-17 | -52.42 | $12.94 | 604615 |
| 2022-03-16 | -57.80 | $12.80 | 445601 |
| 2022-03-15 | -87.07 | $11.60 | 1.2M |
| 2022-03-14 | -94.68 | $11.43 | 408200 |
| 2022-03-11 | -99.10 | $11.87 | 225800 |
| 2022-03-10 | -98.49 | $12.05 | 245500 |
| 2022-03-09 | -92.99 | $12.47 | 556735 |
| 2022-03-08 | -94.90 | $12.41 | 145600 |
| 2022-03-07 | -88.74 | $12.92 | 48400 |
| 2022-03-04 | -91.19 | $13.69 | 1.8M |
| 2022-03-03 | -99.03 | $13.64 | 970700 |
| 2022-03-02 | -87.59 | $14.11 | 624900 |
| 2022-03-01 | -81.39 | $14.36 | 725825 |
| 2022-02-28 | -89.58 | $14.03 | 395400 |
| 2022-02-25 | -77.17 | $14.53 | 309506 |
| 2022-02-24 | -75.93 | $14.58 | 390000 |
| 2022-02-23 | -96.28 | $14.28 | 128100 |
| 2022-02-22 | -97.71 | $14.23 | 194100 |
| 2022-02-18 | -84.16 | $14.77 | 114500 |
| 2022-02-17 | -80.35 | $14.90 | 161000 |
| 2022-02-16 | -83.87 | $14.78 | 189222 |
| 2022-02-15 | -90.62 | $14.55 | 9200 |
| 2022-02-14 | -98.53 | $14.28 | 15704 |
| 2022-02-11 | -97.13 | $14.93 | 9100 |
| 2022-02-10 | -97.13 | $14.93 | 21944 |
| 2022-02-09 | -80.65 | $15.39 | 17744 |
| 2022-02-08 | -92.83 | $15.05 | 14200 |
| 2022-02-07 | -90.26 | $15.23 | 12200 |
| 2022-02-04 | -47.19 | $16.38 | 12024 |
| 2022-02-03 | -57.68 | $16.10 | 20629 |
| 2022-02-02 | -47.19 | $16.38 | 14200 |
| 2022-02-01 | -41.92 | $16.48 | 47307 |
| 2022-01-31 | -59.23 | $16.03 | 18043 |
| 2022-01-28 | -77.10 | $15.57 | 44026 |
| 2022-01-27 | -87.00 | $15.85 | 25837 |
| 2022-01-26 | -74.00 | $16.11 | 19400 |
| 2022-01-25 | -52.00 | $16.55 | 18400 |
| 2022-01-24 | -65.50 | $16.28 | 31245 |
| 2022-01-21 | -48.50 | $16.62 | 11804 |
| 2022-01-20 | -40.00 | $16.79 | 17243 |
| 2022-01-19 | -51.50 | $16.56 | 11900 |
| 2022-01-18 | -81.61 | $15.77 | 15836 |
| 2022-01-14 | -60.99 | $16.23 | 13015 |
| 2022-01-13 | -45.74 | $16.57 | 17800 |
| 2022-01-12 | -6.73 | $17.44 | 6900 |
| 2022-01-11 | -20.18 | $17.14 | 56000 |
| 2022-01-10 | -30.04 | $16.92 | 16817 |
| 2022-01-07 | -7.62 | $17.42 | 24400 |
| 2022-01-06 | -23.77 | $17.06 | 11500 |
| 2022-01-05 | -33.63 | $16.84 | 27144 |
| 2022-01-04 | -58.30 | $16.29 | 24700 |
| 2022-01-03 | -26.46 | $17.00 | 44600 |
| 2021-12-31 | -17.49 | $17.20 | 23800 |
| 2021-12-30 | -31.43 | $16.81 | 19481 |
| 2021-12-29 | -35.38 | $16.43 | 28601 |
| 2021-12-28 | -25.28 | $16.68 | 14400 |
| 2021-12-27 | -31.46 | $16.46 | 25500 |
| 2021-12-23 | -25.84 | $16.66 | 19200 |
| 2021-12-22 | -24.72 | $16.70 | 15614 |
| 2021-12-21 | -33.43 | $16.39 | 33220 |
| 2021-12-20 | -43.82 | $16.02 | 58000 |
| 2021-12-17 | -25.84 | $16.66 | 14137 |
| 2021-12-16 | -26.69 | $16.63 | 18486 |
| 2021-12-15 | -28.93 | $16.55 | 15900 |
| 2021-12-14 | -14.33 | $17.07 | 28453 |
| 2021-12-13 | -12.92 | $17.12 | 26584 |
| 2021-12-10 | -10.14 | $17.12 | 25800 |
| 2021-12-09 | -1.00 | $17.00 | 22587 |
| 2021-12-08 | -17.93 | $16.40 | 18500 |
| 2021-12-07 | -10.69 | $16.61 | 466325 |
| 2021-12-06 | -7.07 | $16.44 | 1.5M |
| 2021-12-03 | -19.37 | $15.97 | 387630 |
| 2021-12-02 | -20.19 | $15.38 | 457185 |
| 2021-12-01 | -53.13 | $14.45 | 299374 |
| 2021-11-30 | -68.83 | $14.02 | 97174 |
| 2021-11-29 | -19.62 | $14.99 | 431534 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.56
2026-07-17
Close Price
$10.72
Vol: 44111Average Directional Index - Detailed Analysis
Minimum
3.81
Average
15.07
Maximum
44.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.56 | $10.72 | 44111 |
| 2026-07-16 | 14.24 | $10.73 | 74300 |
| 2026-07-15 | 14.92 | $10.66 | 333400 |
| 2026-07-14 | 15.68 | $10.36 | 172740 |
| 2026-07-13 | 15.96 | $10.11 | 88300 |
| 2026-07-10 | 15.69 | $10.26 | 49906 |
| 2026-07-09 | 15.65 | $10.05 | 106611 |
| 2026-07-08 | 15.55 | $10.24 | 62000 |
| 2026-07-07 | 15.73 | $10.17 | 92100 |
| 2026-07-06 | 15.86 | $10.57 | 113100 |
| 2026-07-02 | 16.69 | $10.32 | 68447 |
| 2026-07-01 | 17.18 | $10.27 | 125500 |
| 2026-06-30 | 17.70 | $10.19 | 164304 |
| 2026-06-29 | 17.79 | $10.33 | 112500 |
| 2026-06-26 | 18.18 | $10.10 | 141900 |
| 2026-06-25 | 18.07 | $10.10 | 173000 |
| 2026-06-24 | 18.06 | $9.99 | 98236 |
| 2026-06-23 | 17.79 | $10.09 | 133300 |
| 2026-06-22 | 17.62 | $10.19 | 91600 |
| 2026-06-18 | 17.55 | $10.36 | 83000 |
| 2026-06-17 | 17.73 | $10.54 | 457712 |
| 2026-06-16 | 18.23 | $10.78 | 71439 |
| 2026-06-15 | 19.17 | $11.07 | 98200 |
| 2026-06-12 | 19.55 | $10.94 | 71100 |
| 2026-06-11 | 20.24 | $10.92 | 194600 |
| 2026-06-10 | 20.98 | $10.74 | 75900 |
| 2026-06-09 | 21.75 | $10.69 | 213849 |
| 2026-06-08 | 22.87 | $10.48 | 89900 |
| 2026-06-05 | 23.33 | $10.50 | 46000 |
| 2026-06-04 | 23.91 | $10.49 | 105800 |
| 2026-06-03 | 24.34 | $10.53 | 58112 |
| 2026-06-02 | 24.91 | $10.48 | 100900 |
| 2026-06-01 | 25.42 | $10.33 | 95710 |
| 2026-05-29 | 25.75 | $10.06 | 99200 |
| 2026-05-28 | 26.09 | $9.83 | 97900 |
| 2026-05-27 | 25.33 | $10.02 | 106100 |
| 2026-05-26 | 24.87 | $10.15 | 151345 |
| 2026-05-22 | 24.54 | $10.12 | 63700 |
| 2026-05-21 | 24.20 | $10.36 | 229600 |
| 2026-05-20 | 23.99 | $10.44 | 78100 |
| 2026-05-19 | 24.00 | $10.38 | 88200 |
| 2026-05-18 | 24.00 | $10.53 | 100000 |
| 2026-05-15 | 24.25 | $10.73 | 71020 |
| 2026-05-14 | 24.74 | $10.68 | 96221 |
| 2026-05-13 | 25.19 | $10.79 | 93400 |
| 2026-05-12 | 25.67 | $10.79 | 254012 |
| 2026-05-11 | 26.43 | $10.97 | 137236 |
| 2026-05-08 | 27.60 | $10.93 | 72133 |
| 2026-05-07 | 28.84 | $10.97 | 90500 |
| 2026-05-06 | 30.25 | $11.07 | 104500 |
| 2026-05-05 | 31.06 | $10.90 | 37700 |
| 2026-05-04 | 31.45 | $11.10 | 56527 |
| 2026-05-01 | 32.14 | $11.33 | 97011 |
| 2026-04-30 | 33.21 | $11.28 | 69718 |
| 2026-04-29 | 34.13 | $11.17 | 73100 |
| 2026-04-28 | 34.89 | $10.99 | 91141 |
| 2026-04-27 | 35.36 | $10.48 | 160500 |
| 2026-04-24 | 35.05 | $10.56 | 163000 |
| 2026-04-23 | 34.73 | $10.38 | 121000 |
| 2026-04-22 | 34.38 | $10.73 | 49523 |
| 2026-04-21 | 34.36 | $10.73 | 54000 |
| 2026-04-20 | 34.34 | $10.76 | 65700 |
| 2026-04-17 | 34.29 | $10.78 | 48500 |
| 2026-04-16 | 34.68 | $10.75 | 62100 |
| 2026-04-15 | 35.04 | $10.66 | 52000 |
| 2026-04-14 | 35.27 | $10.68 | 66600 |
| 2026-04-13 | 35.46 | $10.57 | 92627 |
| 2026-04-10 | 35.43 | $10.61 | 54542 |
| 2026-04-09 | 35.53 | $10.61 | 70242 |
| 2026-04-08 | 35.63 | $10.70 | 235500 |
| 2026-04-07 | 35.27 | $10.33 | 151000 |
| 2026-04-06 | 34.09 | $10.38 | 111500 |
| 2026-04-02 | 32.91 | $10.41 | 82939 |
| 2026-04-01 | 31.56 | $10.53 | 58300 |
| 2026-03-31 | 30.25 | $10.67 | 156200 |
| 2026-03-30 | 28.87 | $10.42 | 127400 |
| 2026-03-27 | 27.22 | $11.00 | 129825 |
| 2026-03-26 | 25.64 | $11.47 | 65740 |
| 2026-03-25 | 24.49 | $12.04 | 85331 |
| 2026-03-24 | 23.77 | $12.09 | 65043 |
| 2026-03-23 | 23.01 | $12.03 | 48241 |
| 2026-03-20 | 22.24 | $12.15 | 90000 |
| 2026-03-19 | 21.54 | $12.45 | 35900 |
| 2026-03-18 | 21.04 | $12.49 | 42513 |
| 2026-03-17 | 20.65 | $12.78 | 39400 |
| 2026-03-16 | 20.49 | $12.74 | 54700 |
| 2026-03-13 | 20.18 | $12.71 | 45521 |
| 2026-03-12 | 19.87 | $12.68 | 96800 |
| 2026-03-11 | 19.36 | $12.79 | 49623 |
| 2026-03-10 | 18.89 | $12.85 | 51038 |
| 2026-03-09 | 18.46 | $12.69 | 64524 |
| 2026-03-06 | 17.61 | $12.57 | 52600 |
| 2026-03-05 | 16.47 | $12.49 | 62211 |
| 2026-03-04 | 15.45 | $12.74 | 80900 |
| 2026-03-03 | 14.38 | $12.87 | 40501 |
| 2026-03-02 | 13.44 | $13.32 | 26300 |
| 2026-02-27 | 12.96 | $13.53 | 23500 |
| 2026-02-26 | 12.77 | $13.49 | 78046 |
| 2026-02-25 | 12.43 | $14.00 | 22827 |
| 2026-02-24 | 12.69 | $14.02 | 41700 |
| 2026-02-23 | 13.06 | $14.08 | 22900 |
| 2026-02-20 | 13.54 | $13.94 | 30800 |
| 2026-02-19 | 13.62 | $13.98 | 28000 |
| 2026-02-18 | 13.70 | $14.06 | 25500 |
| 2026-02-17 | 14.37 | $13.98 | 24000 |
| 2026-02-13 | 14.89 | $13.77 | 35537 |
| 2026-02-12 | 15.15 | $13.75 | 46200 |
| 2026-02-11 | 15.50 | $13.94 | 17700 |
| 2026-02-10 | 16.19 | $13.86 | 18323 |
| 2026-02-09 | 16.80 | $13.75 | 31200 |
| 2026-02-06 | 17.33 | $13.90 | 44200 |
| 2026-02-05 | 18.09 | $13.88 | 70629 |
| 2026-02-04 | 18.81 | $13.64 | 54200 |
| 2026-02-03 | 19.25 | $13.39 | 50512 |
| 2026-02-02 | 19.13 | $13.12 | 55009 |
| 2026-01-30 | 18.53 | $13.07 | 39600 |
| 2026-01-29 | 17.91 | $13.27 | 40636 |
| 2026-01-28 | 17.63 | $12.97 | 27200 |
| 2026-01-27 | 16.75 | $13.24 | 43000 |
| 2026-01-26 | 15.82 | $13.10 | 39834 |
| 2026-01-23 | 15.11 | $13.22 | 32604 |
| 2026-01-22 | 14.49 | $13.51 | 45700 |
| 2026-01-21 | 14.22 | $13.70 | 32208 |
| 2026-01-20 | 14.09 | $13.55 | 57000 |
| 2026-01-16 | 13.95 | $13.35 | 70900 |
| 2026-01-15 | 13.38 | $13.47 | 39800 |
| 2026-01-14 | 12.78 | $13.41 | 32700 |
| 2026-01-13 | 12.59 | $13.48 | 54300 |
| 2026-01-12 | 12.22 | $13.46 | 70400 |
| 2026-01-09 | 11.72 | $13.33 | 15901 |
| 2026-01-08 | 11.57 | $13.20 | 32840 |
| 2026-01-07 | 11.22 | $13.06 | 23532 |
| 2026-01-06 | 11.30 | $12.97 | 19200 |
| 2026-01-05 | 11.24 | $13.02 | 26837 |
| 2026-01-02 | 11.15 | $12.99 | 34141 |
| 2025-12-31 | 11.15 | $12.38 | 30700 |
| 2025-12-30 | 10.19 | $12.68 | 53925 |
| 2025-12-29 | 9.42 | $12.56 | 40747 |
| 2025-12-26 | 8.37 | $13.05 | 42106 |
| 2025-12-24 | 8.31 | $13.00 | 10500 |
| 2025-12-23 | 8.24 | $13.28 | 49500 |
| 2025-12-22 | 8.55 | $13.26 | 44116 |
| 2025-12-19 | 8.90 | $13.48 | 41300 |
| 2025-12-18 | 9.12 | $13.56 | 23237 |
| 2025-12-17 | 9.35 | $13.53 | 27300 |
| 2025-12-16 | 9.43 | $13.46 | 19513 |
| 2025-12-15 | 9.10 | $13.65 | 25200 |
| 2025-12-12 | 9.16 | $13.42 | 20711 |
| 2025-12-11 | 9.51 | $13.36 | 30831 |
| 2025-12-10 | 9.98 | $13.41 | 101142 |
| 2025-12-09 | 10.48 | $13.28 | 58342 |
| 2025-12-08 | 10.84 | $13.56 | 213021 |
| 2025-12-05 | 11.14 | $13.81 | 17616 |
| 2025-12-04 | 11.45 | $13.92 | 14108 |
| 2025-12-03 | 10.82 | $13.90 | 10100 |
| 2025-12-02 | 10.25 | $13.64 | 18627 |
| 2025-12-01 | 9.93 | $13.67 | 80700 |
| 2025-11-28 | 9.58 | $13.63 | 16000 |
| 2025-11-26 | 9.01 | $13.53 | 17800 |
| 2025-11-25 | 8.41 | $13.46 | 74700 |
| 2025-11-24 | 8.11 | $13.40 | 31531 |
| 2025-11-21 | 7.90 | $13.19 | 26543 |
| 2025-11-20 | 7.81 | $13.00 | 90404 |
| 2025-11-19 | 7.74 | $12.99 | 35500 |
| 2025-11-18 | 7.95 | $12.95 | 24027 |
| 2025-11-17 | 8.20 | $13.18 | 28819 |
| 2025-11-14 | 8.14 | $13.40 | 21346 |
| 2025-11-13 | 8.08 | $13.56 | 15600 |
| 2025-11-12 | 8.33 | $13.66 | 29700 |
| 2025-11-11 | 8.60 | $13.28 | 35300 |
| 2025-11-10 | 8.82 | $13.49 | 57432 |
| 2025-11-07 | 9.08 | $13.18 | 288216 |
| 2025-11-06 | 9.39 | $13.03 | 300200 |
| 2025-11-05 | 9.85 | $12.94 | 38400 |
| 2025-11-04 | 10.15 | $12.93 | 30200 |
| 2025-11-03 | 10.48 | $12.78 | 33044 |
| 2025-10-31 | 10.54 | $12.94 | 31844 |
| 2025-10-30 | 11.09 | $12.61 | 25418 |
| 2025-10-29 | 11.67 | $12.91 | 31700 |
| 2025-10-28 | 11.67 | $12.85 | 31703 |
| 2025-10-27 | 11.66 | $13.05 | 42601 |
| 2025-10-24 | 12.00 | $12.96 | 17629 |
| 2025-10-23 | 12.53 | $12.84 | 47400 |
| 2025-10-22 | 13.05 | $12.72 | 47700 |
| 2025-10-21 | 13.40 | $12.50 | 51901 |
| 2025-10-20 | 13.83 | $12.49 | 21100 |
| 2025-10-17 | 13.59 | $12.57 | 44500 |
| 2025-10-16 | 13.33 | $12.35 | 31600 |
| 2025-10-15 | 12.73 | $12.56 | 20242 |
| 2025-10-14 | 12.52 | $12.64 | 40528 |
| 2025-10-13 | 12.25 | $12.57 | 43405 |
| 2025-10-10 | 11.90 | $12.23 | 24400 |
| 2025-10-09 | 11.53 | $13.01 | 33500 |
| 2025-10-08 | 11.86 | $13.03 | 38600 |
| 2025-10-07 | 11.62 | $12.77 | 96413 |
| 2025-10-06 | 11.61 | $12.94 | 34839 |
| 2025-10-03 | 11.75 | $13.15 | 24100 |
| 2025-10-02 | 11.63 | $13.05 | 11900 |
| 2025-10-01 | 11.39 | $12.95 | 64744 |
| 2025-09-30 | 11.02 | $12.94 | 42009 |
| 2025-09-29 | 10.61 | $13.09 | 20800 |
| 2025-09-26 | 10.66 | $12.78 | 31042 |
| 2025-09-25 | 10.49 | $12.78 | 25808 |
| 2025-09-24 | 10.31 | $13.38 | 22419 |
| 2025-09-23 | 10.41 | $13.25 | 21300 |
| 2025-09-22 | 10.60 | $13.53 | 10832 |
| 2025-09-19 | 10.79 | $13.74 | 16911 |
| 2025-09-18 | 11.06 | $13.72 | 81300 |
| 2025-09-17 | 11.37 | $14.10 | 22600 |
| 2025-09-16 | 10.81 | $13.24 | 20500 |
| 2025-09-15 | 11.09 | $13.09 | 23903 |
| 2025-09-12 | 10.95 | $13.03 | 30900 |
| 2025-09-11 | 11.01 | $13.25 | 17300 |
| 2025-09-10 | 10.69 | $12.96 | 38748 |
| 2025-09-09 | 11.08 | $13.30 | 10900 |
| 2025-09-08 | 10.73 | $13.20 | 57200 |
| 2025-09-05 | 10.35 | $13.16 | 16100 |
| 2025-09-04 | 10.30 | $12.89 | 20135 |
| 2025-09-03 | 10.33 | $13.02 | 18818 |
| 2025-09-02 | 10.59 | $13.28 | 18820 |
| 2025-08-29 | 10.84 | $13.61 | 24206 |
| 2025-08-28 | 10.45 | $12.70 | 27400 |
| 2025-08-27 | 10.38 | $12.89 | 62746 |
| 2025-08-26 | 10.87 | $13.35 | 126444 |
| 2025-08-25 | 10.83 | $13.15 | 11932 |
| 2025-08-22 | 10.97 | $13.18 | 38100 |
| 2025-08-21 | 10.67 | $13.00 | 27720 |
| 2025-08-20 | 10.56 | $12.77 | 14500 |
| 2025-08-19 | 10.85 | $12.88 | 13900 |
| 2025-08-18 | 11.16 | $12.99 | 134000 |
| 2025-08-15 | 10.96 | $12.89 | 190540 |
| 2025-08-14 | 11.06 | $12.83 | 81217 |
| 2025-08-13 | 11.17 | $13.14 | 35800 |
| 2025-08-12 | 10.90 | $13.00 | 133918 |
| 2025-08-11 | 10.78 | $12.53 | 70032 |
| 2025-08-08 | 11.21 | $12.66 | 28900 |
| 2025-08-07 | 11.59 | $12.56 | 35900 |
| 2025-08-06 | 12.06 | $12.66 | 58044 |
| 2025-08-05 | 12.47 | $12.43 | 30435 |
| 2025-08-04 | 13.10 | $12.31 | 107600 |
| 2025-08-01 | 13.52 | $12.26 | 24800 |
| 2025-07-31 | 14.07 | $12.43 | 67903 |
| 2025-07-30 | 14.27 | $12.86 | 35300 |
| 2025-07-29 | 13.67 | $12.98 | 132400 |
| 2025-07-28 | 13.17 | $13.03 | 64300 |
| 2025-07-25 | 12.65 | $12.99 | 36800 |
| 2025-07-24 | 12.06 | $13.14 | 45500 |
| 2025-07-23 | 11.44 | $13.24 | 59739 |
| 2025-07-22 | 10.43 | $12.95 | 17200 |
| 2025-07-21 | 9.69 | $12.79 | 22222 |
| 2025-07-18 | 9.09 | $12.63 | 38640 |
| 2025-07-17 | 8.57 | $12.67 | 121932 |
| 2025-07-16 | 8.08 | $12.43 | 22500 |
| 2025-07-15 | 7.56 | $12.45 | 26315 |
| 2025-07-14 | 7.57 | $12.22 | 64511 |
| 2025-07-11 | 7.96 | $12.16 | 57200 |
| 2025-07-10 | 7.76 | $12.00 | 20700 |
| 2025-07-09 | 7.86 | $11.81 | 22227 |
| 2025-07-08 | 7.96 | $11.89 | 33443 |
| 2025-07-07 | 8.07 | $12.07 | 45000 |
| 2025-07-03 | 8.24 | $11.95 | 17400 |
| 2025-07-02 | 8.58 | $11.76 | 27541 |
| 2025-07-01 | 8.77 | $11.47 | 43800 |
| 2025-06-30 | 8.45 | $11.47 | 30200 |
| 2025-06-27 | 8.02 | $11.35 | 37502 |
| 2025-06-26 | 7.56 | $11.70 | 38500 |
| 2025-06-25 | 7.86 | $11.74 | 30036 |
| 2025-06-24 | 8.24 | $11.83 | 22844 |
| 2025-06-23 | 8.31 | $11.48 | 39900 |
| 2025-06-20 | 7.95 | $11.36 | 42500 |
| 2025-06-18 | 7.48 | $11.63 | 34400 |
| 2025-06-17 | 7.29 | $11.67 | 33034 |
| 2025-06-16 | 7.10 | $11.59 | 116243 |
| 2025-06-13 | 7.10 | $11.53 | 29700 |
| 2025-06-12 | 7.02 | $11.91 | 31000 |
| 2025-06-11 | 7.38 | $11.92 | 21437 |
| 2025-06-10 | 7.63 | $11.64 | 10200 |
| 2025-06-09 | 7.85 | $11.81 | 50800 |
| 2025-06-06 | 8.19 | $11.81 | 46019 |
| 2025-06-05 | 8.62 | $11.64 | 86500 |
| 2025-06-04 | 8.87 | $11.60 | 79400 |
| 2025-06-03 | 9.18 | $11.52 | 55200 |
| 2025-06-02 | 9.26 | $11.46 | 70700 |
| 2025-05-30 | 9.29 | $11.55 | 36416 |
| 2025-05-29 | 9.60 | $11.83 | 55327 |
| 2025-05-28 | 10.05 | $11.62 | 34601 |
| 2025-05-27 | 10.48 | $11.66 | 57433 |
| 2025-05-23 | 10.93 | $11.90 | 39640 |
| 2025-05-22 | 11.41 | $12.01 | 30229 |
| 2025-05-21 | 11.59 | $12.08 | 28716 |
| 2025-05-20 | 12.13 | $12.15 | 23216 |
| 2025-05-19 | 12.63 | $12.08 | 43700 |
| 2025-05-16 | 13.17 | $11.86 | 22339 |
| 2025-05-15 | 13.62 | $12.13 | 35129 |
| 2025-05-14 | 14.32 | $12.34 | 27700 |
| 2025-05-13 | 14.85 | $12.51 | 26020 |
| 2025-05-12 | 15.39 | $12.31 | 132548 |
| 2025-05-09 | 15.82 | $11.72 | 51000 |
| 2025-05-08 | 16.01 | $11.68 | 137241 |
| 2025-05-07 | 16.26 | $11.55 | 60641 |
| 2025-05-06 | 16.52 | $11.82 | 22600 |
| 2025-05-05 | 16.79 | $11.89 | 54200 |
| 2025-05-02 | 17.39 | $11.93 | 27000 |
| 2025-05-01 | 18.03 | $11.50 | 39100 |
| 2025-04-30 | 18.14 | $11.51 | 47418 |
| 2025-04-29 | 18.17 | $11.53 | 490026 |
| 2025-04-28 | 18.23 | $11.57 | 299045 |
| 2025-04-25 | 18.28 | $11.48 | 291324 |
| 2025-04-24 | 18.59 | $11.60 | 365038 |
| 2025-04-23 | 18.78 | $11.61 | 63500 |
| 2025-04-22 | 19.03 | $11.44 | 515900 |
| 2025-04-21 | 18.99 | $10.83 | 486800 |
| 2025-04-17 | 18.61 | $11.03 | 529206 |
| 2025-04-16 | 18.45 | $11.00 | 81407 |
| 2025-04-15 | 18.15 | $11.37 | 83900 |
| 2025-04-14 | 18.02 | $11.37 | 139712 |
| 2025-04-11 | 17.73 | $10.92 | 79000 |
| 2025-04-10 | 17.02 | $10.64 | 310022 |
| 2025-04-09 | 16.05 | $10.76 | 195729 |
| 2025-04-08 | 15.01 | $9.84 | 305215 |
| 2025-04-07 | 13.62 | $9.99 | 232300 |
| 2025-04-04 | 12.18 | $11.17 | 88800 |
| 2025-04-03 | 11.19 | $11.77 | 106600 |
| 2025-04-02 | 10.54 | $12.77 | 80833 |
| 2025-04-01 | 10.65 | $12.70 | 63931 |
| 2025-03-31 | 10.63 | $12.81 | 101412 |
| 2025-03-28 | 10.71 | $12.55 | 54300 |
| 2025-03-27 | 10.76 | $13.79 | 66216 |
| 2025-03-26 | 10.88 | $13.51 | 41200 |
| 2025-03-25 | 11.22 | $13.72 | 34305 |
| 2025-03-24 | 11.26 | $13.73 | 33725 |
| 2025-03-21 | 11.25 | $13.22 | 71511 |
| 2025-03-20 | 11.61 | $13.52 | 38200 |
| 2025-03-19 | 11.58 | $13.87 | 117802 |
| 2025-03-18 | 11.51 | $14.01 | 53386 |
| 2025-03-17 | 11.11 | $13.86 | 71215 |
| 2025-03-14 | 10.93 | $13.66 | 44300 |
| 2025-03-13 | 10.39 | $12.92 | 55200 |
| 2025-03-12 | 10.33 | $13.00 | 193600 |
| 2025-03-11 | 10.53 | $13.35 | 36622 |
| 2025-03-10 | 10.29 | $13.05 | 76000 |
| 2025-03-07 | 10.12 | $13.11 | 35939 |
| 2025-03-06 | 10.03 | $13.14 | 57900 |
| 2025-03-05 | 9.94 | $13.08 | 50228 |
| 2025-03-04 | 9.98 | $12.49 | 55105 |
| 2025-03-03 | 10.45 | $12.19 | 91300 |
| 2025-02-28 | 10.98 | $12.90 | 95400 |
| 2025-02-27 | 11.04 | $13.27 | 190436 |
| 2025-02-26 | 10.41 | $12.94 | 48702 |
| 2025-02-25 | 10.25 | $12.65 | 81604 |
| 2025-02-24 | 10.44 | $13.03 | 44700 |
| 2025-02-21 | 10.33 | $12.76 | 93929 |
| 2025-02-20 | 10.45 | $13.15 | 86800 |
| 2025-02-19 | 10.21 | $12.99 | 144639 |
| 2025-02-18 | 10.15 | $13.24 | 134200 |
| 2025-02-14 | 9.80 | $13.26 | 67500 |
| 2025-02-13 | 9.42 | $12.94 | 142500 |
| 2025-02-12 | 9.41 | $12.99 | 82403 |
| 2025-02-11 | 9.40 | $12.94 | 46649 |
| 2025-02-10 | 9.20 | $13.19 | 79640 |
| 2025-02-07 | 8.92 | $12.96 | 61205 |
| 2025-02-06 | 8.42 | $12.74 | 97117 |
| 2025-02-05 | 8.21 | $12.78 | 20914 |
| 2025-02-04 | 7.94 | $13.29 | 83600 |
| 2025-02-03 | 7.63 | $13.03 | 72748 |
| 2025-01-31 | 7.72 | $13.18 | 66022 |
| 2025-01-30 | 7.63 | $13.54 | 119731 |
| 2025-01-29 | 7.40 | $13.22 | 90500 |
| 2025-01-28 | 7.24 | $13.23 | 144900 |
| 2025-01-27 | 7.24 | $13.30 | 257319 |
| 2025-01-24 | 7.04 | $13.07 | 69900 |
| 2025-01-23 | 7.06 | $12.88 | 123536 |
| 2025-01-22 | 7.29 | $12.97 | 111600 |
| 2025-01-21 | 7.36 | $13.14 | 263200 |
| 2025-01-17 | 7.30 | $13.13 | 172309 |
| 2025-01-16 | 7.58 | $12.83 | 347806 |
| 2025-01-15 | 7.69 | $12.67 | 111400 |
| 2025-01-14 | 7.67 | $12.87 | 58216 |
| 2025-01-13 | 7.79 | $12.58 | 200035 |
| 2025-01-10 | 7.46 | $13.38 | 146227 |
| 2025-01-08 | 7.76 | $13.89 | 45800 |
| 2025-01-07 | 7.89 | $13.43 | 69734 |
| 2025-01-06 | 8.16 | $13.28 | 131126 |
| 2025-01-03 | 8.54 | $13.49 | 80100 |
| 2025-01-02 | 8.93 | $13.72 | 107700 |
| 2024-12-31 | 8.83 | $14.00 | 48107 |
| 2024-12-30 | 8.86 | $13.71 | 94000 |
| 2024-12-27 | 9.23 | $13.95 | 100200 |
| 2024-12-26 | 9.62 | $14.26 | 81708 |
| 2024-12-24 | 9.31 | $14.28 | 45344 |
| 2024-12-23 | 9.05 | $13.89 | 105500 |
| 2024-12-20 | 9.05 | $13.74 | 90400 |
| 2024-12-19 | 9.05 | $13.79 | 158100 |
| 2024-12-18 | 8.72 | $13.77 | 74300 |
| 2024-12-17 | 8.37 | $13.87 | 58100 |
| 2024-12-16 | 8.52 | $13.83 | 238000 |
| 2024-12-13 | 8.69 | $13.89 | 78600 |
| 2024-12-12 | 9.08 | $14.28 | 310414 |
| 2024-12-11 | 9.20 | $14.31 | 194116 |
| 2024-12-10 | 9.04 | $14.55 | 127144 |
| 2024-12-09 | 8.63 | $15.07 | 169832 |
| 2024-12-06 | 7.99 | $14.00 | 55800 |
| 2024-12-05 | 8.28 | $13.60 | 115023 |
| 2024-12-04 | 8.62 | $13.51 | 136426 |
| 2024-12-03 | 8.76 | $13.54 | 44200 |
| 2024-12-02 | 8.90 | $13.69 | 178233 |
| 2024-11-29 | 9.37 | $13.30 | 52800 |
| 2024-11-27 | 9.86 | $13.86 | 32000 |
| 2024-11-26 | 10.33 | $13.30 | 74000 |
| 2024-11-25 | 10.50 | $13.38 | 137948 |
| 2024-11-22 | 10.71 | $13.62 | 56000 |
| 2024-11-21 | 11.14 | $13.74 | 41212 |
| 2024-11-20 | 11.71 | $13.82 | 76200 |
| 2024-11-19 | 12.31 | $13.84 | 49900 |
| 2024-11-18 | 12.81 | $13.98 | 99718 |
| 2024-11-15 | 13.18 | $14.34 | 57735 |
| 2024-11-14 | 13.29 | $14.21 | 50800 |
| 2024-11-13 | 13.40 | $14.10 | 28300 |
| 2024-11-12 | 13.65 | $13.90 | 71448 |
| 2024-11-11 | 14.22 | $14.08 | 81200 |
| 2024-11-08 | 14.67 | $14.16 | 65842 |
| 2024-11-07 | 15.37 | $14.70 | 69601 |
| 2024-11-06 | 15.76 | $14.26 | 30303 |
| 2024-11-05 | 16.49 | $14.82 | 47600 |
| 2024-11-04 | 17.02 | $14.74 | 82446 |
| 2024-11-01 | 17.57 | $14.54 | 45123 |
| 2024-10-31 | 18.34 | $14.47 | 175800 |
| 2024-10-30 | 19.24 | $14.77 | 43200 |
| 2024-10-29 | 20.09 | $15.30 | 51700 |
| 2024-10-28 | 20.87 | $15.24 | 40848 |
| 2024-10-25 | 21.73 | $15.41 | 39000 |
| 2024-10-24 | 22.34 | $15.50 | 20700 |
| 2024-10-23 | 23.01 | $15.45 | 28200 |
| 2024-10-22 | 23.42 | $16.19 | 40200 |
| 2024-10-21 | 23.42 | $15.84 | 40000 |
| 2024-10-18 | 23.59 | $16.16 | 741944 |
| 2024-10-17 | 23.65 | $15.47 | 298600 |
| 2024-10-16 | 23.99 | $15.93 | 808100 |
| 2024-10-15 | 23.87 | $15.96 | 806304 |
| 2024-10-14 | 23.65 | $16.46 | 254600 |
| 2024-10-11 | 23.49 | $16.48 | 78800 |
| 2024-10-10 | 23.37 | $16.42 | 433924 |
| 2024-10-09 | 23.22 | $16.31 | 550100 |
| 2024-10-08 | 23.09 | $16.86 | 644100 |
| 2024-10-07 | 22.62 | $18.57 | 345601 |
| 2024-10-04 | 20.90 | $17.62 | 22533 |
| 2024-10-03 | 19.52 | $16.93 | 38800 |
| 2024-10-02 | 18.27 | $17.17 | 37547 |
| 2024-10-01 | 16.63 | $16.06 | 24829 |
| 2024-09-30 | 15.32 | $15.61 | 42221 |
| 2024-09-27 | 13.49 | $15.61 | 32300 |
| 2024-09-26 | 11.98 | $15.51 | 62227 |
| 2024-09-25 | 10.40 | $14.40 | 17833 |
| 2024-09-24 | 9.29 | $14.66 | 53118 |
| 2024-09-23 | 7.90 | $13.52 | 44742 |
| 2024-09-20 | 7.13 | $13.12 | 27216 |
| 2024-09-19 | 6.65 | $12.96 | 29204 |
| 2024-09-18 | 6.30 | $11.93 | 61300 |
| 2024-09-17 | 6.40 | $11.97 | 21400 |
| 2024-09-16 | 6.47 | $12.19 | 87617 |
| 2024-09-13 | 6.81 | $12.30 | 45325 |
| 2024-09-12 | 7.10 | $11.86 | 51600 |
| 2024-09-11 | 7.11 | $12.17 | 48706 |
| 2024-09-10 | 7.38 | $11.59 | 60900 |
| 2024-09-09 | 7.14 | $11.86 | 43700 |
| 2024-09-06 | 7.14 | $12.40 | 55700 |
| 2024-09-05 | 7.36 | $12.44 | 47300 |
| 2024-09-04 | 7.46 | $12.31 | 20200 |
| 2024-09-03 | 7.74 | $12.30 | 32300 |
| 2024-08-30 | 8.09 | $12.21 | 162200 |
| 2024-08-29 | 8.22 | $11.65 | 103100 |
| 2024-08-28 | 8.24 | $11.55 | 87100 |
| 2024-08-27 | 8.27 | $11.84 | 33700 |
| 2024-08-26 | 8.65 | $12.22 | 47727 |
| 2024-08-23 | 8.80 | $12.29 | 36732 |
| 2024-08-22 | 8.87 | $12.05 | 131500 |
| 2024-08-21 | 9.19 | $11.78 | 402400 |
| 2024-08-20 | 9.50 | $11.57 | 447314 |
| 2024-08-19 | 9.58 | $11.85 | 2.4M |
| 2024-08-16 | 10.00 | $12.13 | 40800 |
| 2024-08-15 | 10.45 | $12.08 | 26422 |
| 2024-08-14 | 10.99 | $11.92 | 542900 |
| 2024-08-13 | 11.55 | $12.23 | 511700 |
| 2024-08-12 | 11.88 | $12.41 | 239100 |
| 2024-08-09 | 12.00 | $12.18 | 1.4M |
| 2024-08-08 | 12.53 | $12.30 | 3.1M |
| 2024-08-07 | 13.18 | $12.27 | 2.4M |
| 2024-08-06 | 13.86 | $12.10 | 1.9M |
| 2024-08-05 | 14.09 | $12.53 | 1.8M |
| 2024-08-02 | 14.67 | $12.70 | 1.9M |
| 2024-08-01 | 15.28 | $12.61 | 6.7M |
| 2024-07-31 | 16.03 | $13.07 | 134035 |
| 2024-07-30 | 16.70 | $12.61 | 311800 |
| 2024-07-29 | 17.48 | $12.97 | 316839 |
| 2024-07-26 | 18.22 | $13.42 | 695700 |
| 2024-07-25 | 18.59 | $12.67 | 528500 |
| 2024-07-24 | 19.50 | $11.86 | 449900 |
| 2024-07-23 | 19.60 | $11.87 | 335726 |
| 2024-07-22 | 19.69 | $12.35 | 309718 |
| 2024-07-19 | 20.26 | $12.02 | 377900 |
| 2024-07-18 | 20.11 | $12.31 | 492300 |
| 2024-07-17 | 20.17 | $12.04 | 461103 |
| 2024-07-16 | 19.89 | $12.06 | 34100 |
| 2024-07-15 | 19.42 | $12.18 | 99400 |
| 2024-07-12 | 19.05 | $12.85 | 89700 |
| 2024-07-11 | 19.10 | $12.63 | 71847 |
| 2024-07-10 | 18.61 | $12.30 | 72035 |
| 2024-07-09 | 17.62 | $12.39 | 55505 |
| 2024-07-08 | 16.67 | $12.42 | 27600 |
| 2024-07-05 | 15.67 | $12.54 | 40927 |
| 2024-07-03 | 14.96 | $12.77 | 25941 |
| 2024-07-02 | 14.39 | $12.98 | 84300 |
| 2024-07-01 | 13.97 | $13.31 | 67300 |
| 2024-06-28 | 13.89 | $13.29 | 40700 |
| 2024-06-27 | 13.81 | $13.26 | 43200 |
| 2024-06-26 | 13.73 | $14.10 | 31300 |
| 2024-06-25 | 14.06 | $14.40 | 41200 |
| 2024-06-24 | 14.44 | $14.22 | 66905 |
| 2024-06-21 | 14.97 | $14.11 | 49000 |
| 2024-06-20 | 15.60 | $14.32 | 43426 |
| 2024-06-18 | 16.37 | $14.61 | 52838 |
| 2024-06-17 | 17.17 | $14.52 | 41200 |
| 2024-06-14 | 18.03 | $14.64 | 43411 |
| 2024-06-13 | 18.72 | $14.43 | 29500 |
| 2024-06-12 | 19.64 | $14.87 | 70840 |
| 2024-06-11 | 20.47 | $14.93 | 51545 |
| 2024-06-10 | 20.84 | $15.18 | 35424 |
| 2024-06-07 | 21.23 | $15.07 | 27000 |
| 2024-06-06 | 21.51 | $15.29 | 23218 |
| 2024-06-05 | 21.80 | $15.11 | 90500 |
| 2024-06-04 | 21.91 | $14.97 | 56600 |
| 2024-06-03 | 22.02 | $14.65 | 51400 |
| 2024-05-31 | 22.44 | $14.52 | 35921 |
| 2024-05-30 | 23.54 | $14.99 | 41300 |
| 2024-05-29 | 24.12 | $14.80 | 76132 |
| 2024-05-28 | 24.73 | $15.12 | 37910 |
| 2024-05-24 | 24.99 | $14.64 | 36805 |
| 2024-05-23 | 25.76 | $14.61 | 18800 |
| 2024-05-22 | 26.94 | $14.80 | 29300 |
| 2024-05-21 | 28.02 | $14.93 | 33801 |
| 2024-05-20 | 28.87 | $15.21 | 21100 |
| 2024-05-17 | 29.48 | $16.00 | 36800 |
| 2024-05-16 | 28.82 | $16.00 | 76500 |
| 2024-05-15 | 28.16 | $16.02 | 47608 |
| 2024-05-14 | 26.97 | $15.93 | 75500 |
| 2024-05-13 | 25.74 | $16.22 | 26127 |
| 2024-05-10 | 24.45 | $15.79 | 61831 |
| 2024-05-09 | 23.32 | $15.62 | 41229 |
| 2024-05-08 | 22.32 | $15.61 | 25112 |
| 2024-05-07 | 21.28 | $15.38 | 27000 |
| 2024-05-06 | 20.36 | $15.61 | 119510 |
| 2024-05-03 | 18.86 | $15.27 | 51300 |
| 2024-05-02 | 17.34 | $15.32 | 140417 |
| 2024-05-01 | 15.95 | $14.85 | 119300 |
| 2024-04-30 | 14.59 | $14.68 | 96216 |
| 2024-04-29 | 13.36 | $13.93 | 38100 |
| 2024-04-26 | 13.00 | $13.82 | 26000 |
| 2024-04-25 | 12.76 | $13.41 | 86100 |
| 2024-04-24 | 12.93 | $13.33 | 145408 |
| 2024-04-23 | 13.21 | $13.46 | 145026 |
| 2024-04-22 | 13.41 | $13.31 | 38103 |
| 2024-04-19 | 13.70 | $13.30 | 79901 |
| 2024-04-18 | 14.02 | $13.49 | 50800 |
| 2024-04-17 | 13.59 | $12.90 | 39900 |
| 2024-04-16 | 13.69 | $12.88 | 46322 |
| 2024-04-15 | 13.90 | $12.82 | 104300 |
| 2024-04-12 | 14.13 | $12.61 | 26432 |
| 2024-04-11 | 14.60 | $12.99 | 45500 |
| 2024-04-10 | 14.63 | $12.59 | 58048 |
| 2024-04-09 | 15.17 | $13.07 | 41019 |
| 2024-04-08 | 14.99 | $12.97 | 43100 |
| 2024-04-05 | 14.94 | $13.02 | 156000 |
| 2024-04-04 | 14.73 | $12.69 | 30300 |
| 2024-04-03 | 14.60 | $12.78 | 33900 |
| 2024-04-02 | 14.75 | $12.72 | 44500 |
| 2024-04-01 | 14.83 | $12.47 | 51417 |
| 2024-03-28 | 15.14 | $12.41 | 123800 |
| 2024-03-27 | 15.77 | $11.46 | 52900 |
| 2024-03-26 | 15.29 | $11.52 | 171906 |
| 2024-03-25 | 14.90 | $11.55 | 327300 |
| 2024-03-22 | 14.49 | $11.41 | 1.0M |
| 2024-03-21 | 14.09 | $11.76 | 430737 |
| 2024-03-20 | 14.11 | $12.02 | 371600 |
| 2024-03-19 | 14.34 | $11.94 | 405605 |
| 2024-03-18 | 14.63 | $11.94 | 127313 |
| 2024-03-15 | 14.91 | $12.08 | 699000 |
| 2024-03-14 | 15.62 | $12.36 | 1.0M |
| 2024-03-13 | 15.97 | $12.44 | 664000 |
| 2024-03-12 | 16.34 | $12.63 | 691600 |
| 2024-03-11 | 16.73 | $12.51 | 236019 |
| 2024-03-08 | 17.55 | $12.38 | 309500 |
| 2024-03-07 | 18.09 | $12.37 | 263500 |
| 2024-03-06 | 18.79 | $12.32 | 90400 |
| 2024-03-05 | 19.52 | $12.33 | 96015 |
| 2024-03-04 | 20.26 | $12.51 | 32800 |
| 2024-03-01 | 20.25 | $12.38 | 34044 |
| 2024-02-29 | 20.40 | $12.08 | 51200 |
| 2024-02-28 | 20.92 | $12.02 | 28700 |
| 2024-02-27 | 21.47 | $12.38 | 58100 |
| 2024-02-26 | 21.51 | $12.42 | 35019 |
| 2024-02-23 | 21.56 | $12.29 | 42200 |
| 2024-02-22 | 21.62 | $12.41 | 71000 |
| 2024-02-21 | 20.89 | $12.30 | 35800 |
| 2024-02-20 | 20.12 | $12.13 | 27500 |
| 2024-02-16 | 19.99 | $12.31 | 38200 |
| 2024-02-15 | 19.47 | $12.12 | 40503 |
| 2024-02-14 | 18.97 | $12.13 | 77245 |
| 2024-02-13 | 18.64 | $11.89 | 57800 |
| 2024-02-12 | 18.28 | $12.16 | 50438 |
| 2024-02-09 | 17.51 | $11.97 | 131100 |
| 2024-02-08 | 16.97 | $11.75 | 90042 |
| 2024-02-07 | 16.56 | $12.06 | 440800 |
| 2024-02-06 | 16.12 | $12.38 | 194700 |
| 2024-02-05 | 14.76 | $11.42 | 109333 |
| 2024-02-02 | 14.45 | $11.25 | 112506 |
| 2024-02-01 | 14.35 | $11.35 | 69921 |
| 2024-01-31 | 14.13 | $11.25 | 55500 |
| 2024-01-30 | 13.90 | $11.22 | 238810 |
| 2024-01-29 | 13.84 | $11.56 | 211300 |
| 2024-01-26 | 13.09 | $11.49 | 106622 |
| 2024-01-25 | 12.35 | $11.31 | 68701 |
| 2024-01-24 | 11.75 | $11.43 | 72700 |
| 2024-01-23 | 11.06 | $11.07 | 323613 |
| 2024-01-22 | 10.99 | $10.95 | 511100 |
| 2024-01-19 | 11.14 | $11.06 | 517944 |
| 2024-01-18 | 11.30 | $10.88 | 464001 |
| 2024-01-17 | 11.85 | $11.03 | 312300 |
| 2024-01-16 | 12.35 | $11.03 | 559600 |
| 2024-01-12 | 12.59 | $11.22 | 194701 |
| 2024-01-11 | 12.78 | $11.20 | 2.2M |
| 2024-01-10 | 12.98 | $11.13 | 145631 |
| 2024-01-09 | 13.41 | $11.01 | 115239 |
| 2024-01-08 | 14.07 | $11.12 | 553119 |
| 2024-01-05 | 14.70 | $11.27 | 267300 |
| 2024-01-04 | 15.06 | $10.88 | 254500 |
| 2024-01-03 | 15.64 | $10.99 | 441712 |
| 2024-01-02 | 16.38 | $11.01 | 498906 |
| 2023-12-29 | 17.16 | $11.28 | 248121 |
| 2023-12-28 | 17.89 | $11.25 | 912516 |
| 2023-12-27 | 18.65 | $11.05 | 568300 |
| 2023-12-26 | 18.89 | $10.94 | 199338 |
| 2023-12-22 | 18.87 | $10.93 | 1.6M |
| 2023-12-21 | 19.04 | $10.82 | 1.5M |
| 2023-12-20 | 18.93 | $10.44 | 202700 |
| 2023-12-19 | 18.26 | $10.70 | 833700 |
| 2023-12-18 | 17.71 | $10.57 | 678544 |
| 2023-12-15 | 17.14 | $10.60 | 222209 |
| 2023-12-14 | 16.05 | $10.58 | 323400 |
| 2023-12-13 | 14.81 | $10.58 | 202631 |
| 2023-12-12 | 13.66 | $10.76 | 166418 |
| 2023-12-11 | 12.79 | $10.81 | 2.5M |
| 2023-12-08 | 11.88 | $10.77 | 184201 |
| 2023-12-07 | 10.88 | $10.88 | 248147 |
| 2023-12-06 | 9.88 | $10.96 | 237100 |
| 2023-12-05 | 9.26 | $10.99 | 312831 |
| 2023-12-04 | 8.46 | $10.98 | 302533 |
| 2023-12-01 | 8.03 | $11.11 | 268000 |
| 2023-11-30 | 7.57 | $11.52 | 273308 |
| 2023-11-29 | 7.81 | $11.49 | 174529 |
| 2023-11-28 | 8.10 | $11.67 | 134606 |
| 2023-11-27 | 8.40 | $11.55 | 178244 |
| 2023-11-24 | 8.83 | $11.83 | 109645 |
| 2023-11-22 | 9.19 | $11.74 | 119639 |
| 2023-11-21 | 9.44 | $11.64 | 200212 |
| 2023-11-20 | 9.89 | $11.91 | 247200 |
| 2023-11-17 | 10.07 | $11.58 | 128400 |
| 2023-11-16 | 10.39 | $11.55 | 159500 |
| 2023-11-15 | 10.49 | $11.75 | 243500 |
| 2023-11-14 | 10.79 | $11.61 | 185900 |
| 2023-11-13 | 11.29 | $11.38 | 254537 |
| 2023-11-10 | 11.45 | $11.40 | 241000 |
| 2023-11-09 | 12.05 | $11.24 | 296720 |
| 2023-11-08 | 12.67 | $11.34 | 152400 |
| 2023-11-07 | 13.11 | $11.40 | 98600 |
| 2023-11-06 | 13.52 | $11.66 | 258540 |
| 2023-11-03 | 13.91 | $11.91 | 130300 |
| 2023-11-02 | 13.60 | $11.75 | 93421 |
| 2023-11-01 | 13.40 | $11.62 | 109921 |
| 2023-10-31 | 13.49 | $11.42 | 177700 |
| 2023-10-30 | 13.78 | $11.73 | 185419 |
| 2023-10-27 | 13.29 | $11.55 | 60900 |
| 2023-10-26 | 12.77 | $11.64 | 142600 |
| 2023-10-25 | 12.67 | $11.42 | 132115 |
| 2023-10-24 | 12.84 | $11.67 | 90204 |
| 2023-10-23 | 12.76 | $11.56 | 75700 |
| 2023-10-20 | 12.85 | $11.48 | 71200 |
| 2023-10-19 | 12.72 | $11.57 | 336521 |
| 2023-10-18 | 12.42 | $11.70 | 59146 |
| 2023-10-17 | 12.49 | $11.80 | 81700 |
| 2023-10-16 | 12.57 | $11.91 | 422700 |
| 2023-10-13 | 12.58 | $11.72 | 205530 |
| 2023-10-12 | 12.64 | $12.02 | 47226 |
| 2023-10-11 | 12.14 | $11.97 | 106402 |
| 2023-10-10 | 11.84 | $12.13 | 148900 |
| 2023-10-09 | 11.38 | $11.87 | 47900 |
| 2023-10-06 | 11.25 | $12.03 | 73500 |
| 2023-10-05 | 10.98 | $11.88 | 88107 |
| 2023-10-04 | 11.16 | $11.89 | 46600 |
| 2023-10-03 | 11.23 | $12.04 | 158700 |
| 2023-10-02 | 11.09 | $12.44 | 74700 |
| 2023-09-29 | 10.53 | $12.47 | 31349 |
| 2023-09-28 | 10.35 | $12.03 | 51746 |
| 2023-09-27 | 10.74 | $12.10 | 53200 |
| 2023-09-26 | 11.28 | $12.16 | 65948 |
| 2023-09-25 | 11.71 | $12.40 | 30900 |
| 2023-09-22 | 11.79 | $12.57 | 183147 |
| 2023-09-21 | 11.52 | $12.27 | 148500 |
| 2023-09-20 | 11.47 | $12.36 | 48000 |
| 2023-09-19 | 11.09 | $12.44 | 103816 |
| 2023-09-18 | 10.78 | $12.26 | 32312 |
| 2023-09-15 | 10.75 | $12.22 | 408632 |
| 2023-09-14 | 10.70 | $12.43 | 21142 |
| 2023-09-13 | 10.64 | $12.33 | 76300 |
| 2023-09-12 | 11.15 | $12.41 | 68500 |
| 2023-09-11 | 11.72 | $12.41 | 35000 |
| 2023-09-08 | 12.31 | $12.33 | 66400 |
| 2023-09-07 | 12.85 | $12.37 | 82100 |
| 2023-09-06 | 13.41 | $12.68 | 19501 |
| 2023-09-05 | 13.79 | $12.66 | 20500 |
| 2023-09-01 | 14.34 | $12.63 | 58737 |
| 2023-08-31 | 14.92 | $12.39 | 70449 |
| 2023-08-30 | 14.97 | $12.28 | 56645 |
| 2023-08-29 | 15.01 | $12.16 | 69100 |
| 2023-08-28 | 15.43 | $12.10 | 77544 |
| 2023-08-25 | 15.83 | $11.73 | 28900 |
| 2023-08-24 | 15.59 | $11.61 | 90600 |
| 2023-08-23 | 15.14 | $11.64 | 55000 |
| 2023-08-22 | 14.59 | $11.32 | 219500 |
| 2023-08-21 | 13.56 | $11.44 | 171605 |
| 2023-08-18 | 12.47 | $11.52 | 68415 |
| 2023-08-17 | 11.58 | $11.75 | 73920 |
| 2023-08-16 | 10.79 | $11.57 | 27100 |
| 2023-08-15 | 9.71 | $11.79 | 44000 |
| 2023-08-14 | 8.96 | $11.90 | 95000 |
| 2023-08-11 | 8.23 | $11.97 | 43507 |
| 2023-08-10 | 7.61 | $12.52 | 34934 |
| 2023-08-09 | 7.63 | $12.44 | 54200 |
| 2023-08-08 | 7.49 | $12.42 | 127743 |
| 2023-08-07 | 7.34 | $12.68 | 48520 |
| 2023-08-04 | 7.50 | $12.89 | 26300 |
| 2023-08-03 | 7.72 | $12.86 | 135800 |
| 2023-08-02 | 8.08 | $12.71 | 72705 |
| 2023-08-01 | 8.45 | $12.80 | 29443 |
| 2023-07-31 | 8.58 | $13.15 | 260000 |
| 2023-07-28 | 8.49 | $13.00 | 700900 |
| 2023-07-27 | 8.60 | $12.19 | 508900 |
| 2023-07-26 | 8.42 | $12.41 | 30400 |
| 2023-07-25 | 8.24 | $12.25 | 111421 |
| 2023-07-24 | 8.26 | $12.00 | 67026 |
| 2023-07-21 | 7.81 | $11.96 | 1.3M |
| 2023-07-20 | 7.49 | $12.45 | 524021 |
| 2023-07-19 | 7.77 | $12.26 | 487234 |
| 2023-07-18 | 7.82 | $12.04 | 27418 |
| 2023-07-17 | 7.88 | $12.30 | 115236 |
| 2023-07-14 | 8.24 | $12.31 | 1.0M |
| 2023-07-13 | 8.58 | $12.55 | 16000 |
| 2023-07-12 | 8.82 | $12.47 | 77539 |
| 2023-07-11 | 9.09 | $12.39 | 70404 |
| 2023-07-10 | 9.39 | $12.33 | 596422 |
| 2023-07-07 | 9.82 | $12.01 | 341100 |
| 2023-07-06 | 9.85 | $11.71 | 381500 |
| 2023-07-05 | 9.42 | $11.88 | 23400 |
| 2023-07-03 | 9.11 | $12.16 | 26818 |
| 2023-06-30 | 9.25 | $12.60 | 35800 |
| 2023-06-29 | 9.59 | $12.33 | 52631 |
| 2023-06-28 | 9.90 | $12.46 | 17347 |
| 2023-06-27 | 10.40 | $12.43 | 47000 |
| 2023-06-26 | 10.95 | $12.25 | 30636 |
| 2023-06-23 | 11.17 | $12.02 | 45408 |
| 2023-06-22 | 11.17 | $12.50 | 55428 |
| 2023-06-21 | 11.67 | $12.51 | 18500 |
| 2023-06-20 | 12.26 | $12.24 | 24400 |
| 2023-06-16 | 12.76 | $12.81 | 109700 |
| 2023-06-15 | 12.89 | $12.53 | 41400 |
| 2023-06-14 | 13.38 | $12.18 | 53010 |
| 2023-06-13 | 13.71 | $12.13 | 629926 |
| 2023-06-12 | 14.02 | $12.22 | 47300 |
| 2023-06-09 | 14.34 | $11.90 | 36400 |
| 2023-06-08 | 14.50 | $12.09 | 25700 |
| 2023-06-07 | 14.91 | $12.05 | 24320 |
| 2023-06-06 | 15.20 | $12.08 | 29924 |
| 2023-06-05 | 15.44 | $12.02 | 39534 |
| 2023-06-02 | 15.81 | $11.97 | 23000 |
| 2023-06-01 | 16.20 | $11.53 | 173900 |
| 2023-05-31 | 15.82 | $11.37 | 49200 |
| 2023-05-30 | 15.13 | $11.49 | 114100 |
| 2023-05-26 | 14.60 | $11.67 | 43600 |
| 2023-05-25 | 14.27 | $11.55 | 48649 |
| 2023-05-24 | 13.80 | $11.85 | 15000 |
| 2023-05-23 | 13.55 | $12.01 | 44200 |
| 2023-05-22 | 13.47 | $12.17 | 50400 |
| 2023-05-19 | 13.56 | $11.83 | 31014 |
| 2023-05-18 | 13.33 | $11.70 | 49935 |
| 2023-05-17 | 12.78 | $11.72 | 29301 |
| 2023-05-16 | 12.13 | $12.01 | 48200 |
| 2023-05-15 | 11.74 | $12.05 | 157000 |
| 2023-05-12 | 11.37 | $11.92 | 25700 |
| 2023-05-11 | 10.98 | $12.20 | 20100 |
| 2023-05-10 | 10.79 | $12.26 | 35918 |
| 2023-05-09 | 10.71 | $12.18 | 30535 |
| 2023-05-08 | 10.52 | $12.34 | 19100 |
| 2023-05-05 | 10.45 | $12.37 | 39100 |
| 2023-05-04 | 10.37 | $12.89 | 17900 |
| 2023-05-03 | 10.75 | $13.10 | 14100 |
| 2023-05-02 | 10.96 | $12.68 | 22511 |
| 2023-05-01 | 11.42 | $13.03 | 28108 |
| 2023-04-28 | 11.91 | $12.91 | 19200 |
| 2023-04-27 | 12.33 | $12.29 | 61600 |
| 2023-04-26 | 12.45 | $12.04 | 63513 |
| 2023-04-25 | 12.28 | $12.00 | 19936 |
| 2023-04-24 | 11.99 | $12.19 | 191646 |
| 2023-04-21 | 11.84 | $12.55 | 20941 |
| 2023-04-20 | 12.03 | $12.66 | 33802 |
| 2023-04-19 | 12.39 | $12.35 | 76112 |
| 2023-04-18 | 12.25 | $12.63 | 23800 |
| 2023-04-17 | 12.49 | $12.67 | 398200 |
| 2023-04-14 | 12.81 | $12.30 | 73827 |
| 2023-04-13 | 12.95 | $12.54 | 96046 |
| 2023-04-12 | 13.46 | $12.20 | 84300 |
| 2023-04-11 | 13.51 | $12.34 | 35100 |
| 2023-04-10 | 13.71 | $12.17 | 25105 |
| 2023-04-06 | 13.62 | $12.29 | 30521 |
| 2023-04-05 | 13.55 | $11.90 | 43804 |
| 2023-04-04 | 13.10 | $12.00 | 46923 |
| 2023-04-03 | 12.71 | $12.30 | 31411 |
| 2023-03-31 | 12.55 | $12.43 | 44205 |
| 2023-03-30 | 12.55 | $13.20 | 46643 |
| 2023-03-29 | 13.03 | $12.99 | 20010 |
| 2023-03-28 | 13.34 | $12.95 | 39708 |
| 2023-03-27 | 13.67 | $12.79 | 26139 |
| 2023-03-24 | 13.67 | $12.89 | 21732 |
| 2023-03-23 | 13.74 | $13.01 | 24800 |
| 2023-03-22 | 13.92 | $12.95 | 24825 |
| 2023-03-21 | 14.00 | $13.19 | 18900 |
| 2023-03-20 | 14.25 | $12.76 | 91046 |
| 2023-03-17 | 13.90 | $12.92 | 18008 |
| 2023-03-16 | 13.66 | $13.08 | 725000 |
| 2023-03-15 | 13.41 | $12.95 | 17424 |
| 2023-03-14 | 12.93 | $13.18 | 39700 |
| 2023-03-13 | 12.45 | $13.30 | 36937 |
| 2023-03-10 | 12.10 | $12.91 | 53723 |
| 2023-03-09 | 11.31 | $12.98 | 43246 |
| 2023-03-08 | 10.53 | $13.54 | 14800 |
| 2023-03-07 | 10.10 | $13.50 | 39608 |
| 2023-03-06 | 9.72 | $13.93 | 77200 |
| 2023-03-03 | 9.61 | $14.65 | 49536 |
| 2023-03-02 | 10.04 | $14.63 | 21600 |
| 2023-03-01 | 10.52 | $14.54 | 25421 |
| 2023-02-28 | 11.05 | $14.11 | 19031 |
| 2023-02-27 | 11.22 | $14.30 | 25600 |
| 2023-02-24 | 11.53 | $14.43 | 52136 |
| 2023-02-23 | 11.91 | $14.89 | 42000 |
| 2023-02-22 | 12.16 | $14.98 | 51500 |
| 2023-02-21 | 12.31 | $15.01 | 30044 |
| 2023-02-17 | 12.44 | $14.49 | 47712 |
| 2023-02-16 | 12.94 | $14.77 | 22100 |
| 2023-02-15 | 13.49 | $14.41 | 27400 |
| 2023-02-14 | 14.13 | $14.99 | 22504 |
| 2023-02-13 | 14.46 | $14.99 | 36902 |
| 2023-02-10 | 14.89 | $14.48 | 31700 |
| 2023-02-09 | 15.64 | $14.96 | 31045 |
| 2023-02-08 | 16.07 | $14.53 | 19000 |
| 2023-02-07 | 16.87 | $14.52 | 16300 |
| 2023-02-06 | 17.71 | $14.28 | 50816 |
| 2023-02-03 | 18.35 | $14.58 | 53300 |
| 2023-02-02 | 19.13 | $14.64 | 75100 |
| 2023-02-01 | 19.95 | $15.10 | 59300 |
| 2023-01-31 | 20.37 | $14.73 | 35602 |
| 2023-01-30 | 21.29 | $14.97 | 33638 |
| 2023-01-27 | 22.01 | $15.58 | 37200 |
| 2023-01-26 | 22.10 | $15.72 | 36600 |
| 2023-01-25 | 21.77 | $15.57 | 44200 |
| 2023-01-24 | 21.53 | $15.53 | 40500 |
| 2023-01-23 | 21.29 | $15.54 | 188138 |
| 2023-01-20 | 20.65 | $15.51 | 52901 |
| 2023-01-19 | 20.06 | $15.12 | 47141 |
| 2023-01-18 | 19.77 | $14.90 | 33819 |
| 2023-01-17 | 19.47 | $15.26 | 151801 |
| 2023-01-13 | 18.66 | $15.11 | 146440 |
| 2023-01-12 | 18.02 | $14.78 | 41832 |
| 2023-01-11 | 17.43 | $14.96 | 46831 |
| 2023-01-10 | 16.49 | $14.90 | 28600 |
| 2023-01-09 | 15.67 | $14.81 | 202528 |
| 2023-01-06 | 14.80 | $14.58 | 90121 |
| 2023-01-05 | 13.96 | $14.53 | 135200 |
| 2023-01-04 | 13.15 | $14.49 | 523900 |
| 2023-01-03 | 12.40 | $13.73 | 553000 |
| 2022-12-30 | 12.19 | $13.58 | 935400 |
| 2022-12-29 | 11.97 | $13.71 | 1.1M |
| 2022-12-28 | 11.62 | $13.56 | 37700 |
| 2022-12-27 | 10.98 | $14.13 | 193033 |
| 2022-12-23 | 10.32 | $13.15 | 84830 |
| 2022-12-22 | 9.92 | $13.38 | 304522 |
| 2022-12-21 | 9.50 | $13.70 | 613912 |
| 2022-12-20 | 9.31 | $13.09 | 356300 |
| 2022-12-19 | 9.51 | $13.45 | 838500 |
| 2022-12-16 | 9.67 | $13.61 | 495800 |
| 2022-12-15 | 9.58 | $13.41 | 149129 |
| 2022-12-14 | 9.62 | $13.55 | 224747 |
| 2022-12-13 | 10.03 | $13.47 | 246300 |
| 2022-12-12 | 10.19 | $13.30 | 242400 |
| 2022-12-09 | 10.45 | $13.45 | 144023 |
| 2022-12-08 | 10.51 | $13.32 | 160014 |
| 2022-12-07 | 10.92 | $12.84 | 96600 |
| 2022-12-06 | 11.21 | $13.29 | 152516 |
| 2022-12-05 | 11.43 | $13.38 | 206515 |
| 2022-12-02 | 11.65 | $13.22 | 146704 |
| 2022-12-01 | 12.20 | $12.95 | 64604 |
| 2022-11-30 | 12.35 | $13.10 | 86300 |
| 2022-11-29 | 12.52 | $12.91 | 109621 |
| 2022-11-28 | 12.91 | $12.18 | 287000 |
| 2022-11-25 | 13.28 | $12.38 | 124900 |
| 2022-11-23 | 13.92 | $12.30 | 82841 |
| 2022-11-22 | 14.64 | $12.40 | 52400 |
| 2022-11-21 | 15.34 | $12.19 | 216193 |
| 2022-11-18 | 16.07 | $12.80 | 111443 |
| 2022-11-17 | 16.57 | $12.49 | 131200 |
| 2022-11-16 | 17.38 | $12.31 | 71700 |
| 2022-11-15 | 18.18 | $12.75 | 94700 |
| 2022-11-14 | 18.61 | $12.51 | 186044 |
| 2022-11-11 | 19.36 | $12.09 | 99234 |
| 2022-11-10 | 20.18 | $11.48 | 135600 |
| 2022-11-09 | 20.59 | $10.86 | 147540 |
| 2022-11-08 | 20.63 | $11.09 | 236500 |
| 2022-11-07 | 20.74 | $11.29 | 168600 |
| 2022-11-04 | 21.18 | $11.30 | 87200 |
| 2022-11-03 | 21.24 | $10.55 | 147400 |
| 2022-11-02 | 20.49 | $10.61 | 73700 |
| 2022-11-01 | 19.94 | $10.44 | 100000 |
| 2022-10-31 | 19.24 | $9.95 | 111621 |
| 2022-10-28 | 18.12 | $10.36 | 112645 |
| 2022-10-27 | 17.18 | $10.66 | 141700 |
| 2022-10-26 | 16.41 | $10.78 | 103420 |
| 2022-10-25 | 15.60 | $10.78 | 83600 |
| 2022-10-24 | 14.83 | $10.49 | 162500 |
| 2022-10-21 | 13.67 | $11.26 | 78500 |
| 2022-10-20 | 12.95 | $11.76 | 142600 |
| 2022-10-19 | 12.47 | $11.50 | 50300 |
| 2022-10-18 | 11.57 | $12.35 | 108013 |
| 2022-10-17 | 11.57 | $12.41 | 239600 |
| 2022-10-14 | 11.56 | $12.09 | 93800 |
| 2022-10-13 | 11.39 | $12.11 | 91648 |
| 2022-10-12 | 10.92 | $12.13 | 54913 |
| 2022-10-11 | 11.05 | $12.20 | 142127 |
| 2022-10-10 | 10.86 | $12.24 | 106600 |
| 2022-10-07 | 10.73 | $12.62 | 36900 |
| 2022-10-06 | 10.89 | $12.88 | 68800 |
| 2022-10-05 | 11.46 | $13.15 | 46908 |
| 2022-10-04 | 12.05 | $12.62 | 74129 |
| 2022-10-03 | 12.22 | $12.28 | 86417 |
| 2022-09-30 | 11.90 | $12.16 | 86500 |
| 2022-09-29 | 11.56 | $12.08 | 41800 |
| 2022-09-28 | 11.43 | $12.50 | 99200 |
| 2022-09-27 | 11.54 | $12.20 | 78343 |
| 2022-09-26 | 11.58 | $12.24 | 98034 |
| 2022-09-23 | 11.52 | $11.75 | 80522 |
| 2022-09-22 | 10.89 | $12.30 | 47705 |
| 2022-09-21 | 10.66 | $12.61 | 40800 |
| 2022-09-20 | 10.82 | $12.78 | 81217 |
| 2022-09-19 | 11.11 | $13.04 | 154600 |
| 2022-09-16 | 11.53 | $12.80 | 62600 |
| 2022-09-15 | 11.93 | $13.06 | 82400 |
| 2022-09-14 | 12.30 | $13.07 | 37111 |
| 2022-09-13 | 12.69 | $12.92 | 42900 |
| 2022-09-12 | 13.29 | $13.18 | 58201 |
| 2022-09-09 | 13.92 | $12.99 | 107206 |
| 2022-09-08 | 14.29 | $12.97 | 33946 |
| 2022-09-07 | 14.67 | $12.75 | 56300 |
| 2022-09-06 | 15.30 | $12.53 | 92100 |
| 2022-09-02 | 15.83 | $12.85 | 38915 |
| 2022-09-01 | 16.55 | $13.20 | 60200 |
| 2022-08-31 | 17.22 | $12.96 | 50824 |
| 2022-08-30 | 17.88 | $12.72 | 32735 |
| 2022-08-29 | 18.28 | $12.11 | 64700 |
| 2022-08-26 | 18.05 | $12.17 | 42600 |
| 2022-08-25 | 17.96 | $12.47 | 57300 |
| 2022-08-24 | 18.33 | $11.99 | 39000 |
| 2022-08-23 | 18.21 | $11.91 | 46136 |
| 2022-08-22 | 17.71 | $11.84 | 53400 |
| 2022-08-19 | 17.20 | $12.04 | 79600 |
| 2022-08-18 | 16.93 | $11.88 | 107318 |
| 2022-08-17 | 16.52 | $12.33 | 50825 |
| 2022-08-16 | 16.48 | $12.12 | 46800 |
| 2022-08-15 | 16.06 | $12.00 | 35428 |
| 2022-08-12 | 15.75 | $12.17 | 50413 |
| 2022-08-11 | 15.60 | $12.09 | 39508 |
| 2022-08-10 | 15.37 | $11.79 | 56300 |
| 2022-08-09 | 14.74 | $12.02 | 68448 |
| 2022-08-08 | 14.26 | $12.10 | 67106 |
| 2022-08-05 | 13.75 | $11.87 | 152900 |
| 2022-08-04 | 12.96 | $11.92 | 75100 |
| 2022-08-03 | 12.14 | $12.19 | 32416 |
| 2022-08-02 | 11.54 | $12.33 | 34448 |
| 2022-08-01 | 10.93 | $12.55 | 28301 |
| 2022-07-29 | 10.66 | $12.84 | 76801 |
| 2022-07-28 | 10.53 | $13.24 | 50500 |
| 2022-07-27 | 10.82 | $13.38 | 32500 |
| 2022-07-26 | 11.26 | $13.18 | 42943 |
| 2022-07-25 | 11.33 | $13.05 | 36000 |
| 2022-07-22 | 11.58 | $12.96 | 30600 |
| 2022-07-21 | 11.85 | $13.05 | 52000 |
| 2022-07-20 | 11.69 | $13.03 | 50500 |
| 2022-07-19 | 11.86 | $13.13 | 68505 |
| 2022-07-18 | 12.04 | $13.03 | 164516 |
| 2022-07-15 | 12.44 | $12.80 | 394546 |
| 2022-07-14 | 12.86 | $13.27 | 50000 |
| 2022-07-13 | 13.53 | $13.84 | 22400 |
| 2022-07-12 | 13.47 | $14.00 | 23800 |
| 2022-07-11 | 13.41 | $13.75 | 40341 |
| 2022-07-08 | 13.62 | $14.22 | 48800 |
| 2022-07-07 | 13.62 | $14.36 | 28300 |
| 2022-07-06 | 13.22 | $14.28 | 21000 |
| 2022-07-05 | 12.95 | $14.30 | 33200 |
| 2022-07-01 | 12.68 | $14.84 | 41500 |
| 2022-06-30 | 11.83 | $14.92 | 27743 |
| 2022-06-29 | 10.94 | $14.54 | 87900 |
| 2022-06-28 | 10.18 | $14.37 | 50114 |
| 2022-06-27 | 9.39 | $14.49 | 50917 |
| 2022-06-24 | 8.55 | $14.15 | 28446 |
| 2022-06-23 | 8.39 | $13.38 | 38245 |
| 2022-06-22 | 8.65 | $13.45 | 31500 |
| 2022-06-21 | 8.93 | $13.68 | 167030 |
| 2022-06-17 | 9.11 | $13.38 | 49548 |
| 2022-06-16 | 9.48 | $12.85 | 56100 |
| 2022-06-15 | 9.38 | $13.11 | 105334 |
| 2022-06-14 | 9.40 | $12.74 | 361300 |
| 2022-06-13 | 9.19 | $12.52 | 134300 |
| 2022-06-10 | 8.73 | $12.98 | 49300 |
| 2022-06-09 | 8.48 | $13.12 | 38400 |
| 2022-06-08 | 8.30 | $13.27 | 35500 |
| 2022-06-07 | 8.33 | $13.62 | 45300 |
| 2022-06-06 | 8.57 | $13.82 | 36100 |
| 2022-06-03 | 8.92 | $14.00 | 28600 |
| 2022-06-02 | 9.23 | $13.99 | 74036 |
| 2022-06-01 | 9.62 | $13.68 | 29842 |
| 2022-05-31 | 10.10 | $14.09 | 73500 |
| 2022-05-27 | 10.48 | $13.58 | 59233 |
| 2022-05-26 | 10.59 | $13.41 | 30533 |
| 2022-05-25 | 10.60 | $12.94 | 78016 |
| 2022-05-24 | 10.49 | $12.75 | 87500 |
| 2022-05-23 | 10.21 | $13.51 | 71805 |
| 2022-05-20 | 10.33 | $13.90 | 42600 |
| 2022-05-19 | 10.64 | $13.69 | 48530 |
| 2022-05-18 | 10.73 | $14.06 | 61800 |
| 2022-05-17 | 11.06 | $13.64 | 96121 |
| 2022-05-16 | 11.18 | $13.56 | 57100 |
| 2022-05-13 | 11.17 | $13.68 | 69600 |
| 2022-05-12 | 11.17 | $13.30 | 303000 |
| 2022-05-11 | 10.73 | $13.04 | 40900 |
| 2022-05-10 | 10.25 | $13.40 | 82228 |
| 2022-05-09 | 9.76 | $13.30 | 104300 |
| 2022-05-06 | 9.42 | $13.96 | 74619 |
| 2022-05-05 | 9.14 | $13.85 | 19400 |
| 2022-05-04 | 9.07 | $15.05 | 18812 |
| 2022-05-03 | 9.52 | $15.24 | 50530 |
| 2022-05-02 | 9.87 | $14.06 | 84800 |
| 2022-04-29 | 9.81 | $14.14 | 49700 |
| 2022-04-28 | 9.77 | $13.58 | 31344 |
| 2022-04-27 | 9.22 | $12.95 | 50900 |
| 2022-04-26 | 9.66 | $13.10 | 40200 |
| 2022-04-25 | 10.13 | $12.95 | 44210 |
| 2022-04-22 | 10.45 | $13.48 | 34800 |
| 2022-04-21 | 10.51 | $13.21 | 59417 |
| 2022-04-20 | 10.81 | $13.30 | 34810 |
| 2022-04-19 | 10.79 | $13.25 | 429524 |
| 2022-04-18 | 11.00 | $13.80 | 96700 |
| 2022-04-14 | 10.79 | $13.90 | 61035 |
| 2022-04-13 | 10.57 | $13.27 | 72300 |
| 2022-04-12 | 10.95 | $13.20 | 41749 |
| 2022-04-11 | 11.14 | $12.60 | 97530 |
| 2022-04-08 | 11.47 | $12.54 | 50035 |
| 2022-04-07 | 11.65 | $12.76 | 82800 |
| 2022-04-06 | 12.12 | $13.15 | 151448 |
| 2022-04-05 | 12.62 | $13.55 | 30028 |
| 2022-04-04 | 12.74 | $13.61 | 31942 |
| 2022-04-01 | 12.86 | $13.22 | 56615 |
| 2022-03-31 | 13.23 | $12.78 | 70100 |
| 2022-03-30 | 13.67 | $12.79 | 18448 |
| 2022-03-29 | 14.37 | $12.50 | 42800 |
| 2022-03-28 | 14.74 | $12.40 | 56600 |
| 2022-03-25 | 14.96 | $12.27 | 23746 |
| 2022-03-24 | 15.08 | $12.76 | 28439 |
| 2022-03-23 | 15.69 | $12.81 | 35600 |
| 2022-03-22 | 16.22 | $13.43 | 85700 |
| 2022-03-21 | 17.02 | $12.91 | 1.1M |
| 2022-03-18 | 17.62 | $13.23 | 1.8M |
| 2022-03-17 | 18.26 | $12.94 | 604615 |
| 2022-03-16 | 18.69 | $12.80 | 445601 |
| 2022-03-15 | 18.99 | $11.60 | 1.2M |
| 2022-03-14 | 18.22 | $11.43 | 408200 |
| 2022-03-11 | 17.48 | $11.87 | 225800 |
| 2022-03-10 | 17.08 | $12.05 | 245500 |
| 2022-03-09 | 16.76 | $12.47 | 556735 |
| 2022-03-08 | 16.61 | $12.41 | 145600 |
| 2022-03-07 | 16.42 | $12.92 | 48400 |
| 2022-03-04 | 16.39 | $13.69 | 1.8M |
| 2022-03-03 | 17.02 | $13.64 | 970700 |
| 2022-03-02 | 17.85 | $14.11 | 624900 |
| 2022-03-01 | 18.61 | $14.36 | 725825 |
| 2022-02-28 | 19.38 | $14.03 | 395400 |
| 2022-02-25 | 20.33 | $14.53 | 309506 |
| 2022-02-24 | 21.33 | $14.58 | 390000 |
| 2022-02-23 | 22.38 | $14.28 | 128100 |
| 2022-02-22 | 23.18 | $14.23 | 194100 |
| 2022-02-18 | 24.26 | $14.77 | 114500 |
| 2022-02-17 | 25.11 | $14.90 | 161000 |
| 2022-02-16 | 26.06 | $14.78 | 189222 |
| 2022-02-15 | 26.91 | $14.55 | 9200 |
| 2022-02-14 | 28.19 | $14.28 | 15704 |
| 2022-02-11 | 29.53 | $14.93 | 9100 |
| 2022-02-10 | 30.49 | $14.93 | 21944 |
| 2022-02-09 | 31.50 | $15.39 | 17744 |
| 2022-02-08 | 32.57 | $15.05 | 14200 |
| 2022-02-07 | 33.79 | $15.23 | 12200 |
| 2022-02-04 | 34.95 | $16.38 | 12024 |
| 2022-02-03 | 35.31 | $16.10 | 20629 |
| 2022-02-02 | 35.69 | $16.38 | 14200 |
| 2022-02-01 | 36.00 | $16.48 | 47307 |
| 2022-01-31 | 36.84 | $16.03 | 18043 |
| 2022-01-28 | 37.87 | $15.57 | 44026 |
| 2022-01-27 | 39.15 | $15.85 | 25837 |
| 2022-01-26 | 39.83 | $16.11 | 19400 |
| 2022-01-25 | 40.36 | $16.55 | 18400 |
| 2022-01-24 | 40.91 | $16.28 | 31245 |
| 2022-01-21 | 41.55 | $16.62 | 11804 |
| 2022-01-20 | 41.82 | $16.79 | 17243 |
| 2022-01-19 | 42.11 | $16.56 | 11900 |
| 2022-01-18 | 42.68 | $15.77 | 15836 |
| 2022-01-14 | 43.52 | $16.23 | 13015 |
| 2022-01-13 | 44.07 | $16.57 | 17800 |
| 2022-01-12 | 44.26 | $17.44 | 6900 |
| 2022-01-11 | 44.01 | $17.14 | 56000 |
| 2022-01-10 | 43.87 | $16.92 | 16817 |
| 2022-01-07 | 43.80 | $17.42 | 24400 |
| 2022-01-06 | 43.37 | $17.06 | 11500 |
| 2022-01-05 | 43.00 | $16.84 | 27144 |
| 2022-01-04 | 42.72 | $16.29 | 24700 |
| 2022-01-03 | 42.50 | $17.00 | 44600 |
| 2021-12-31 | 42.08 | $17.20 | 23800 |
| 2021-12-30 | 41.54 | $16.81 | 19481 |
| 2021-12-29 | 41.17 | $16.43 | 28601 |
| 2021-12-28 | 40.72 | $16.68 | 14400 |
| 2021-12-27 | 40.20 | $16.46 | 25500 |
| 2021-12-23 | 39.78 | $16.66 | 19200 |
| 2021-12-22 | 39.18 | $16.70 | 15614 |
| 2021-12-21 | 38.64 | $16.39 | 33220 |
| 2021-12-20 | 38.10 | $16.02 | 58000 |
| 2021-12-17 | 37.54 | $16.66 | 14137 |
| 2021-12-16 | 36.17 | $16.63 | 18486 |
| 2021-12-15 | 34.73 | $16.55 | 15900 |
| 2021-12-14 | 33.21 | $17.07 | 28453 |
| 2021-12-13 | 31.28 | $17.12 | 26584 |
| 2021-12-10 | 29.25 | $17.12 | 25800 |
| 2021-12-09 | 27.05 | $17.00 | 22587 |
| 2021-12-08 | 24.77 | $16.40 | 18500 |
| 2021-12-07 | 22.42 | $16.61 | 466325 |
| 2021-12-06 | 19.65 | $16.44 | 1.5M |
| 2021-12-03 | 16.75 | $15.97 | 387630 |
| 2021-12-02 | 13.71 | $15.38 | 457185 |
| 2021-12-01 | 10.57 | $14.45 | 299374 |
| 2021-11-30 | 7.26 | $14.02 | 97174 |
| 2021-11-29 | 3.81 | $14.99 | 431534 |
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