Is iMGP Berkshire Dividend Growth ETF (BDVG) a Buy, Sell, or Hold?
Enter your email address below for free access to our iMGP Berkshire Dividend Growth ETF (BDVG) research center and poll results.
AMEX : BDVG
iMGP Berkshire Dividend Growth ETF
$14.61 USD
-$0.01 (-0.04%)
- Volume
- 17.48K
- Average Volume
- 12K
- Market Capitalization
- $10.19M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $14.69
- Year Low
- $12.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.43
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.54
Average
11.73
Maximum
14.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.43 | $14.61 | 17478 |
| 2026-07-16 | 14.42 | $14.62 | 14971 |
| 2026-07-15 | 14.41 | $14.45 | 2800 |
| 2026-07-14 | 14.41 | $14.54 | 19241 |
| 2026-07-13 | 14.41 | $14.52 | 17200 |
| 2026-07-10 | 14.40 | $14.51 | 11647 |
| 2026-07-09 | 14.39 | $14.45 | 35400 |
| 2026-07-08 | 14.38 | $14.48 | 24500 |
| 2026-07-07 | 14.37 | $14.55 | 19636 |
| 2026-07-06 | 14.36 | $14.44 | 11600 |
| 2026-07-02 | 14.37 | $14.44 | 24026 |
| 2026-07-01 | 14.37 | $14.36 | 151100 |
| 2026-06-30 | 14.37 | $14.27 | 1800 |
| 2026-06-29 | 14.38 | $14.21 | 242200 |
| 2026-06-26 | 14.39 | $14.36 | 4474 |
| 2026-06-25 | 14.37 | $14.43 | 6807 |
| 2026-06-24 | 14.36 | $14.41 | 1300 |
| 2026-06-23 | 14.34 | $14.40 | 4400 |
| 2026-06-22 | 14.33 | $14.32 | 1100 |
| 2026-06-18 | 14.30 | $14.28 | 3800 |
| 2026-06-17 | 14.28 | $14.35 | 1239 |
| 2026-06-16 | 14.25 | $14.52 | 7648 |
| 2026-06-15 | 14.21 | $14.44 | 2635 |
| 2026-06-12 | 14.18 | $14.48 | 2000 |
| 2026-06-11 | 14.14 | $14.39 | 1938 |
| 2026-06-10 | 14.10 | $14.20 | 2942 |
| 2026-06-09 | 14.07 | $14.29 | 1964 |
| 2026-06-08 | 14.04 | $14.31 | 2204 |
| 2026-06-05 | 14.01 | $14.37 | 1321 |
| 2026-06-04 | 13.97 | $14.54 | 1800 |
| 2026-06-03 | 13.93 | $14.40 | 2800 |
| 2026-06-02 | 13.89 | $14.45 | 2979 |
| 2026-06-01 | 13.84 | $14.38 | 4678 |
| 2026-05-29 | 13.80 | $14.38 | 3347 |
| 2026-05-28 | 13.76 | $14.13 | 1042 |
| 2026-05-27 | 13.73 | $14.06 | 1517 |
| 2026-05-26 | 13.69 | $14.11 | 1800 |
| 2026-05-22 | 13.66 | $14.10 | 3800 |
| 2026-05-21 | 13.63 | $13.86 | 1309 |
| 2026-05-20 | 13.61 | $13.77 | 2448 |
| 2026-05-19 | 13.59 | $13.77 | 1400 |
| 2026-05-18 | 13.58 | $13.81 | 938 |
| 2026-05-15 | 13.57 | $13.71 | 846 |
| 2026-05-14 | 13.56 | $13.72 | 903 |
| 2026-05-13 | 13.54 | $13.64 | 523 |
| 2026-05-12 | 13.53 | $13.67 | 5700 |
| 2026-05-11 | 13.52 | $13.66 | 2000 |
| 2026-05-08 | 13.51 | $13.65 | 31127 |
| 2026-05-07 | 13.49 | $13.54 | 3900 |
| 2026-05-06 | 13.49 | $13.71 | 761 |
| 2026-05-05 | 13.47 | $13.59 | 14605 |
| 2026-05-04 | 13.45 | $13.47 | 700 |
| 2026-05-01 | 13.43 | $13.57 | 1500 |
| 2026-04-30 | 13.41 | $13.66 | 1000 |
| 2026-04-29 | 13.38 | $13.44 | 2737 |
| 2026-04-28 | 13.36 | $13.44 | 500 |
| 2026-04-27 | 13.34 | $13.41 | 1822 |
| 2026-04-24 | 13.31 | $13.44 | 2053 |
| 2026-04-23 | 13.30 | $13.49 | 3954 |
| 2026-04-22 | 13.28 | $13.49 | 2641 |
| 2026-04-21 | 13.26 | $13.53 | 1800 |
| 2026-04-20 | 13.23 | $13.56 | 336 |
| 2026-04-17 | 13.20 | $13.52 | 32641 |
| 2026-04-16 | 13.17 | $13.40 | 5300 |
| 2026-04-15 | 13.15 | $13.35 | 1200 |
| 2026-04-14 | 13.14 | $13.40 | 2414 |
| 2026-04-13 | 13.13 | $13.45 | 3576 |
| 2026-04-10 | 13.12 | $13.35 | 400 |
| 2026-04-09 | 13.11 | $13.46 | 1700 |
| 2026-04-08 | 13.10 | $13.40 | 8126 |
| 2026-04-07 | 13.09 | $13.12 | 924 |
| 2026-04-06 | 13.10 | $13.16 | 2200 |
| 2026-04-02 | 13.11 | $13.13 | 5800 |
| 2026-04-01 | 13.13 | $13.08 | 2900 |
| 2026-03-31 | 13.16 | $13.06 | 4419 |
| 2026-03-30 | 13.19 | $12.92 | 1400 |
| 2026-03-27 | 13.23 | $12.98 | 11700 |
| 2026-03-26 | 13.27 | $13.12 | 3100 |
| 2026-03-25 | 13.30 | $13.16 | 400 |
| 2026-03-24 | 13.32 | $13.06 | 2317 |
| 2026-03-23 | 13.35 | $13.01 | 23500 |
| 2026-03-20 | 13.38 | $12.86 | 1017 |
| 2026-03-19 | 13.42 | $12.97 | 920 |
| 2026-03-18 | 13.46 | $12.97 | 5000 |
| 2026-03-17 | 13.49 | $13.19 | 2200 |
| 2026-03-16 | 13.51 | $13.19 | 8802 |
| 2026-03-13 | 13.54 | $13.12 | 4432 |
| 2026-03-12 | 13.56 | $13.14 | 946 |
| 2026-03-11 | 13.59 | $13.26 | 3776 |
| 2026-03-10 | 13.62 | $13.28 | 452 |
| 2026-03-09 | 13.64 | $13.38 | 1600 |
| 2026-03-06 | 13.66 | $13.38 | 7697 |
| 2026-03-05 | 13.67 | $13.48 | 3420 |
| 2026-03-04 | 13.67 | $13.66 | 2707 |
| 2026-03-03 | 13.66 | $13.66 | 14227 |
| 2026-03-02 | 13.64 | $13.78 | 4262 |
| 2026-02-27 | 13.61 | $13.75 | 1610 |
| 2026-02-26 | 13.58 | $13.67 | 3123 |
| 2026-02-25 | 13.55 | $13.65 | 2431 |
| 2026-02-24 | 13.52 | $13.67 | 1200 |
| 2026-02-23 | 13.49 | $13.58 | 7539 |
| 2026-02-20 | 13.46 | $13.67 | 1308 |
| 2026-02-19 | 13.43 | $13.64 | 2395 |
| 2026-02-18 | 13.40 | $13.67 | 1612 |
| 2026-02-17 | 13.36 | $13.65 | 1505 |
| 2026-02-13 | 13.33 | $13.65 | 2621 |
| 2026-02-12 | 13.30 | $13.59 | 3601 |
| 2026-02-11 | 13.28 | $13.78 | 4700 |
| 2026-02-10 | 13.24 | $13.78 | 3600 |
| 2026-02-09 | 13.20 | $13.78 | 4108 |
| 2026-02-06 | 13.17 | $13.72 | 8153 |
| 2026-02-05 | 13.13 | $13.48 | 3443 |
| 2026-02-04 | 13.10 | $13.55 | 1600 |
| 2026-02-03 | 13.07 | $13.42 | 1111 |
| 2026-02-02 | 13.05 | $13.29 | 1000 |
| 2026-01-30 | 13.02 | $13.17 | 1413 |
| 2026-01-29 | 13.01 | $13.13 | 900 |
| 2026-01-28 | 12.99 | $13.07 | 4617 |
| 2026-01-27 | 12.99 | $13.12 | 1013 |
| 2026-01-26 | 12.98 | $13.03 | 9813 |
| 2026-01-23 | 12.98 | $13.00 | 7844 |
| 2026-01-22 | 12.98 | $13.05 | 329 |
| 2026-01-21 | 12.98 | $13.04 | 2939 |
| 2026-01-20 | 12.97 | $12.91 | 2678 |
| 2026-01-16 | 12.97 | $13.10 | 2840 |
| 2026-01-15 | 12.96 | $13.08 | 1600 |
| 2026-01-14 | 12.95 | $13.04 | 3926 |
| 2026-01-13 | 12.95 | $13.05 | 3700 |
| 2026-01-12 | 12.95 | $13.04 | 732 |
| 2026-01-09 | 12.94 | $13.02 | 10600 |
| 2026-01-08 | 12.94 | $12.97 | 1716 |
| 2026-01-07 | 12.93 | $12.89 | 4000 |
| 2026-01-06 | 12.92 | $13.00 | 5200 |
| 2026-01-05 | 12.92 | $12.92 | 2100 |
| 2026-01-02 | 12.92 | $12.86 | 5629 |
| 2025-12-31 | 12.92 | $12.81 | 1200 |
| 2025-12-30 | 12.92 | $12.89 | 9500 |
| 2025-12-29 | 12.91 | $12.97 | 900 |
| 2025-12-26 | 12.90 | $13.00 | 1500 |
| 2025-12-24 | 12.89 | $13.02 | 313 |
| 2025-12-23 | 12.88 | $12.95 | 600 |
| 2025-12-22 | 12.86 | $12.96 | 8140 |
| 2025-12-19 | 12.84 | $12.91 | 1100 |
| 2025-12-18 | 12.82 | $12.85 | 2752 |
| 2025-12-17 | 12.80 | $12.92 | 2917 |
| 2025-12-16 | 12.78 | $12.94 | 1730 |
| 2025-12-15 | 12.77 | $13.04 | 732 |
| 2025-12-12 | 12.75 | $12.97 | 2300 |
| 2025-12-11 | 12.74 | $12.98 | 1019 |
| 2025-12-10 | 12.73 | $12.91 | 1200 |
| 2025-12-09 | 12.72 | $12.76 | 918 |
| 2025-12-08 | 12.71 | $12.81 | 1600 |
| 2025-12-05 | 12.70 | $12.86 | 700 |
| 2025-12-04 | 12.69 | $12.89 | 1860 |
| 2025-12-03 | 12.67 | $12.90 | 1800 |
| 2025-12-02 | 12.66 | $12.79 | 800 |
| 2025-12-01 | 12.65 | $12.78 | 3522 |
| 2025-11-28 | 12.65 | $12.84 | 647 |
| 2025-11-26 | 12.65 | $12.77 | 3441 |
| 2025-11-25 | 12.64 | $12.72 | 242 |
| 2025-11-24 | 12.65 | $12.57 | 1900 |
| 2025-11-21 | 12.66 | $12.61 | 1011 |
| 2025-11-20 | 12.67 | $12.43 | 2259 |
| 2025-11-19 | 12.68 | $12.55 | 21409 |
| 2025-11-18 | 12.69 | $12.57 | 3244 |
| 2025-11-17 | 12.70 | $12.58 | 7833 |
| 2025-11-14 | 12.71 | $12.73 | 1700 |
| 2025-11-13 | 12.70 | $12.72 | 4508 |
| 2025-11-12 | 12.69 | $12.83 | 1300 |
| 2025-11-11 | 12.68 | $12.73 | 2030 |
| 2025-11-10 | 12.68 | $12.61 | 1547 |
| 2025-11-07 | 12.67 | $12.57 | 3707 |
| 2025-11-06 | 12.67 | $12.56 | 2900 |
| 2025-11-05 | 12.67 | $12.62 | 1802 |
| 2025-11-04 | 12.68 | $12.62 | 4100 |
| 2025-11-03 | 12.69 | $12.64 | 4735 |
| 2025-10-31 | 12.69 | $12.75 | 4500 |
| 2025-10-30 | 12.69 | $12.74 | 1033 |
| 2025-10-29 | 12.69 | $12.71 | 2813 |
| 2025-10-28 | 12.69 | $12.80 | 3800 |
| 2025-10-27 | 12.69 | $12.87 | 1205 |
| 2025-10-24 | 12.68 | $12.75 | 900 |
| 2025-10-23 | 12.68 | $12.73 | 1800 |
| 2025-10-22 | 12.68 | $12.69 | 2662 |
| 2025-10-21 | 12.68 | $12.74 | 3500 |
| 2025-10-20 | 12.68 | $12.74 | 1500 |
| 2025-10-17 | 12.68 | $12.63 | 2500 |
| 2025-10-16 | 12.68 | $12.54 | 2519 |
| 2025-10-15 | 12.69 | $12.63 | 2969 |
| 2025-10-14 | 12.69 | $12.62 | 1434 |
| 2025-10-13 | 12.69 | $12.54 | 3141 |
| 2025-10-10 | 12.69 | $12.45 | 4235 |
| 2025-10-09 | 12.70 | $12.64 | 2400 |
| 2025-10-08 | 12.70 | $12.76 | 4000 |
| 2025-10-07 | 12.69 | $12.73 | 4600 |
| 2025-10-06 | 12.68 | $12.75 | 4700 |
| 2025-10-03 | 12.67 | $12.77 | 5017 |
| 2025-10-02 | 12.66 | $12.73 | 1800 |
| 2025-10-01 | 12.66 | $12.77 | 8600 |
| 2025-09-30 | 12.65 | $12.75 | 1700 |
| 2025-09-29 | 12.64 | $12.68 | 1400 |
| 2025-09-26 | 12.64 | $12.74 | 1300 |
| 2025-09-25 | 12.63 | $12.66 | 4000 |
| 2025-09-24 | 12.63 | $12.71 | 3901 |
| 2025-09-23 | 12.62 | $12.72 | 2501 |
| 2025-09-22 | 12.61 | $12.71 | 3300 |
| 2025-09-19 | 12.60 | $12.69 | 4015 |
| 2025-09-18 | 12.59 | $12.68 | 2100 |
| 2025-09-17 | 12.58 | $12.67 | 1033 |
| 2025-09-16 | 12.57 | $12.62 | 1310 |
| 2025-09-15 | 12.56 | $12.63 | 1800 |
| 2025-09-12 | 12.55 | $12.65 | 3800 |
| 2025-09-11 | 12.54 | $12.67 | 1800 |
| 2025-09-10 | 12.53 | $12.53 | 605 |
| 2025-09-09 | 12.53 | $12.53 | 3043 |
| 2025-09-08 | 12.52 | $12.56 | 1100 |
| 2025-09-05 | 12.51 | $12.59 | 521 |
| 2025-09-04 | 12.49 | $12.67 | 2955 |
| 2025-09-03 | 12.47 | $12.54 | 4927 |
| 2025-09-02 | 12.46 | $12.58 | 1608 |
| 2025-08-29 | 12.44 | $12.59 | 1200 |
| 2025-08-28 | 12.42 | $12.60 | 1828 |
| 2025-08-27 | 12.40 | $12.61 | 2028 |
| 2025-08-26 | 12.38 | $12.54 | 769 |
| 2025-08-25 | 12.37 | $12.51 | 900 |
| 2025-08-22 | 12.37 | $12.58 | 2733 |
| 2025-08-21 | 12.36 | $12.44 | 5312 |
| 2025-08-20 | 12.35 | $12.48 | 1800 |
| 2025-08-19 | 12.35 | $12.45 | 3006 |
| 2025-08-18 | 12.34 | $12.46 | 2800 |
| 2025-08-15 | 12.33 | $12.43 | 2914 |
| 2025-08-14 | 12.32 | $12.48 | 6100 |
| 2025-08-13 | 12.30 | $12.51 | 2900 |
| 2025-08-12 | 12.28 | $12.44 | 66413 |
| 2025-08-11 | 12.26 | $12.31 | 5000 |
| 2025-08-08 | 12.25 | $12.35 | 2230 |
| 2025-08-07 | 12.24 | $12.25 | 547 |
| 2025-08-06 | 12.24 | $12.24 | 700 |
| 2025-08-05 | 12.24 | $12.25 | 900 |
| 2025-08-04 | 12.23 | $12.25 | 2448 |
| 2025-08-01 | 12.23 | $12.14 | 1826 |
| 2025-07-31 | 12.23 | $12.21 | 2200 |
| 2025-07-30 | 12.23 | $12.29 | 1928 |
| 2025-07-29 | 12.22 | $12.37 | 1900 |
| 2025-07-28 | 12.21 | $12.37 | 3300 |
| 2025-07-25 | 12.19 | $12.40 | 1337 |
| 2025-07-24 | 12.17 | $12.39 | 4622 |
| 2025-07-23 | 12.15 | $12.36 | 4200 |
| 2025-07-22 | 12.13 | $12.26 | 1925 |
| 2025-07-21 | 12.11 | $12.21 | 2905 |
| 2025-07-18 | 12.09 | $12.23 | 2500 |
| 2025-07-17 | 12.07 | $12.17 | 2200 |
| 2025-07-16 | 12.05 | $12.10 | 2003 |
| 2025-07-15 | 12.04 | $12.04 | 4445 |
| 2025-07-14 | 12.03 | $12.18 | 3611 |
| 2025-07-11 | 12.01 | $12.18 | 1649 |
| 2025-07-10 | 12.00 | $12.23 | 7900 |
| 2025-07-09 | 11.98 | $12.17 | 3400 |
| 2025-07-08 | 11.97 | $12.13 | 18932 |
| 2025-07-07 | 11.95 | $12.07 | 4011 |
| 2025-07-03 | 11.94 | $12.26 | 349 |
| 2025-07-02 | 11.91 | $12.21 | 2108 |
| 2025-07-01 | 11.89 | $12.16 | 4620 |
| 2025-06-30 | 11.87 | $12.04 | 2200 |
| 2025-06-27 | 11.86 | $11.98 | 1400 |
| 2025-06-26 | 11.84 | $11.99 | 4612 |
| 2025-06-25 | 11.82 | $11.94 | 1700 |
| 2025-06-24 | 11.81 | $12.00 | 1200 |
| 2025-06-23 | 11.79 | $11.93 | 2800 |
| 2025-06-20 | 11.78 | $11.85 | 1029 |
| 2025-06-18 | 11.77 | $11.83 | 904 |
| 2025-06-17 | 11.76 | $11.76 | 1458 |
| 2025-06-16 | 11.77 | $11.87 | 1935 |
| 2025-06-13 | 11.76 | $11.79 | 700 |
| 2025-06-12 | 11.76 | $11.90 | 1000 |
| 2025-06-11 | 11.74 | $11.83 | 2300 |
| 2025-06-10 | 11.74 | $11.91 | 63702 |
| 2025-06-09 | 11.73 | $11.89 | 8308 |
| 2025-06-06 | 11.70 | $11.86 | 1901 |
| 2025-06-05 | 11.68 | $11.73 | 1200 |
| 2025-06-04 | 11.67 | $11.80 | 1200 |
| 2025-06-03 | 11.65 | $11.82 | 2048 |
| 2025-06-02 | 11.63 | $11.77 | 1126 |
| 2025-05-30 | 11.61 | $11.70 | 900 |
| 2025-05-29 | 11.60 | $11.68 | 2600 |
| 2025-05-28 | 11.59 | $11.62 | 4500 |
| 2025-05-27 | 11.57 | $11.73 | 2200 |
| 2025-05-23 | 11.55 | $11.58 | 7643 |
| 2025-05-22 | 11.53 | $11.61 | 1530 |
| 2025-05-21 | 11.51 | $11.62 | 1200 |
| 2025-05-20 | 11.49 | $11.79 | 9243 |
| 2025-05-19 | 11.45 | $11.83 | 1515 |
| 2025-05-16 | 11.40 | $11.81 | 2634 |
| 2025-05-15 | 11.35 | $11.74 | 3025 |
| 2025-05-14 | 11.31 | $11.57 | 8611 |
| 2025-05-13 | 11.28 | $11.67 | 8300 |
| 2025-05-12 | 11.25 | $11.68 | 2700 |
| 2025-05-09 | 11.21 | $11.45 | 1300 |
| 2025-05-08 | 11.18 | $11.47 | 10600 |
| 2025-05-07 | 11.16 | $11.41 | 1953 |
| 2025-05-06 | 11.11 | $11.39 | 1400 |
| 2025-05-05 | 11.06 | $11.45 | 3340 |
| 2025-05-02 | 11.02 | $11.49 | 3800 |
| 2025-05-01 | 11.01 | $11.38 | 3640 |
| 2025-04-30 | 11.03 | $11.41 | 10011 |
| 2025-04-29 | 11.04 | $11.34 | 467 |
| 2025-04-28 | 11.06 | $11.28 | 800 |
| 2025-04-25 | 11.08 | $11.22 | 2364 |
| 2025-04-24 | 11.11 | $11.23 | 1147 |
| 2025-04-23 | 11.14 | $11.09 | 2305 |
| 2025-04-22 | 11.17 | $11.03 | 1100 |
| 2025-04-21 | 11.21 | $10.79 | 1400 |
| 2025-04-17 | 11.25 | $10.95 | 1521 |
| 2025-04-16 | 11.29 | $10.84 | 708 |
| 2025-04-15 | 11.34 | $11.01 | 11045 |
| 2025-04-14 | 11.37 | $11.07 | 1734 |
| 2025-04-11 | 11.41 | $10.96 | 4937 |
| 2025-04-10 | 11.44 | $10.77 | 2100 |
| 2025-04-09 | 11.48 | $11.04 | 5000 |
| 2025-04-08 | 11.50 | $10.36 | 9646 |
| 2025-04-07 | 11.57 | $10.55 | 8600 |
| 2025-04-04 | 11.63 | $10.59 | 27347 |
| 2025-04-03 | 11.70 | $11.30 | 5637 |
| 2025-04-02 | 11.73 | $11.75 | 1600 |
| 2025-04-01 | 11.74 | $11.69 | 20000 |
| 2025-03-31 | 11.74 | $11.73 | 3100 |
| 2025-03-28 | 11.75 | $11.61 | 1457 |
| 2025-03-27 | 11.78 | $11.76 | 1403 |
| 2025-03-26 | 11.79 | $11.81 | 2746 |
| 2025-03-25 | 11.79 | $11.76 | 1516 |
| 2025-03-24 | 11.80 | $11.81 | 2896 |
| 2025-03-21 | 11.81 | $11.68 | 14700 |
| 2025-03-20 | 11.83 | $11.74 | 2532 |
| 2025-03-19 | 11.84 | $11.76 | 3312 |
| 2025-03-18 | 11.85 | $11.70 | 2082 |
| 2025-03-17 | 11.87 | $11.75 | 2694 |
| 2025-03-14 | 11.88 | $11.66 | 5651 |
| 2025-03-13 | 11.89 | $11.48 | 651 |
| 2025-03-12 | 11.91 | $11.54 | 2081 |
| 2025-03-11 | 11.93 | $11.64 | 5211 |
| 2025-03-10 | 11.94 | $11.84 | 3734 |
| 2025-03-07 | 11.94 | $11.99 | 3211 |
| 2025-03-06 | 11.94 | $11.87 | 3454 |
| 2025-03-05 | 11.94 | $11.89 | 4741 |
| 2025-03-04 | 11.94 | $11.78 | 5020 |
| 2025-03-03 | 11.94 | $12.01 | 3902 |
| 2025-02-28 | 11.93 | $12.09 | 4547 |
| 2025-02-27 | 11.92 | $11.90 | 2446 |
| 2025-02-26 | 11.92 | $11.90 | 5325 |
| 2025-02-25 | 11.92 | $12.00 | 6661 |
| 2025-02-24 | 11.92 | $11.97 | 7439 |
| 2025-02-21 | 11.91 | $12.01 | 4941 |
| 2025-02-20 | 11.90 | $12.00 | 1494 |
| 2025-02-19 | 11.89 | $12.03 | 4137 |
| 2025-02-18 | 11.87 | $11.99 | 4100 |
| 2025-02-14 | 11.86 | $11.91 | 10800 |
| 2025-02-13 | 11.85 | $11.98 | 4849 |
| 2025-02-12 | 11.82 | $11.87 | 4000 |
| 2025-02-11 | 11.80 | $11.96 | 7300 |
| 2025-02-10 | 11.78 | $11.89 | 2242 |
| 2025-02-07 | 11.75 | $11.80 | 6153 |
| 2025-02-06 | 11.73 | $11.88 | 600 |
| 2025-02-05 | 11.71 | $11.90 | 18537 |
| 2025-02-04 | 11.69 | $11.86 | 1809 |
| 2025-02-03 | 11.67 | $11.82 | 9200 |
| 2025-01-31 | 11.65 | $11.87 | 22500 |
| 2025-01-30 | 11.63 | $11.93 | 2524 |
| 2025-01-29 | 11.61 | $11.85 | 1600 |
| 2025-01-28 | 11.59 | $11.84 | 2800 |
| 2025-01-27 | 11.58 | $11.95 | 5562 |
| 2025-01-24 | 11.57 | $11.82 | 2100 |
| 2025-01-23 | 11.56 | $11.82 | 2351 |
| 2025-01-22 | 11.54 | $11.75 | 9900 |
| 2025-01-21 | 11.52 | $11.79 | 5500 |
| 2025-01-17 | 11.51 | $11.68 | 3922 |
| 2025-01-16 | 11.51 | $11.64 | 2350 |
| 2025-01-15 | 11.52 | $11.56 | 4929 |
| 2025-01-14 | 11.53 | $11.46 | 600 |
| 2025-01-13 | 11.55 | $11.41 | 2927 |
| 2025-01-10 | 11.58 | $11.32 | 2234 |
| 2025-01-08 | 11.61 | $11.46 | 5702 |
| 2025-01-07 | 11.64 | $11.49 | 13318 |
| 2025-01-06 | 11.67 | $11.52 | 11450 |
| 2025-01-03 | 11.70 | $11.49 | 10000 |
| 2025-01-02 | 11.73 | $11.41 | 71023 |
| 2024-12-31 | 11.76 | $11.47 | 9442 |
| 2024-12-30 | 11.80 | $11.42 | 6900 |
| 2024-12-27 | 11.84 | $11.52 | 900 |
| 2024-12-26 | 11.88 | $11.68 | 8100 |
| 2024-12-24 | 11.90 | $11.65 | 3900 |
| 2024-12-23 | 11.93 | $11.56 | 6549 |
| 2024-12-20 | 11.96 | $11.51 | 5521 |
| 2024-12-19 | 11.98 | $11.43 | 13542 |
| 2024-12-18 | 12.00 | $11.47 | 7221 |
| 2024-12-17 | 12.02 | $11.75 | 5600 |
| 2024-12-16 | 12.03 | $11.77 | 3325 |
| 2024-12-13 | 12.04 | $11.82 | 2000 |
| 2024-12-12 | 12.04 | $11.87 | 4200 |
| 2024-12-11 | 12.04 | $11.91 | 4700 |
| 2024-12-10 | 12.05 | $11.97 | 2430 |
| 2024-12-09 | 12.05 | $12.03 | 16364 |
| 2024-12-06 | 12.05 | $12.06 | 2235 |
| 2024-12-05 | 12.04 | $12.11 | 2111 |
| 2024-12-04 | 12.04 | $12.10 | 1300 |
| 2024-12-03 | 12.02 | $12.17 | 3319 |
| 2024-12-02 | 11.99 | $12.22 | 4900 |
| 2024-11-29 | 11.95 | $12.24 | 1700 |
| 2024-11-27 | 11.92 | $12.23 | 9200 |
| 2024-11-26 | 11.89 | $12.21 | 9200 |
| 2024-11-25 | 11.87 | $12.20 | 8564 |
| 2024-11-22 | 11.84 | $12.08 | 2881 |
| 2024-11-21 | 11.82 | $11.99 | 11524 |
| 2024-11-20 | 11.81 | $11.87 | 10926 |
| 2024-11-19 | 11.81 | $11.87 | 4351 |
| 2024-11-18 | 11.80 | $11.90 | 8932 |
| 2024-11-15 | 11.80 | $11.85 | 5000 |
| 2024-11-14 | 11.81 | $11.91 | 3406 |
| 2024-11-13 | 11.81 | $11.96 | 4931 |
| 2024-11-12 | 11.80 | $11.95 | 1217 |
| 2024-11-11 | 11.80 | $12.00 | 5800 |
| 2024-11-08 | 11.79 | $12.01 | 3800 |
| 2024-11-07 | 11.78 | $11.95 | 5105 |
| 2024-11-06 | 11.76 | $12.02 | 3400 |
| 2024-11-05 | 11.75 | $11.67 | 4400 |
| 2024-11-04 | 11.74 | $11.57 | 4100 |
| 2024-11-01 | 11.74 | $11.60 | 2900 |
| 2024-10-31 | 11.75 | $11.60 | 1422 |
| 2024-10-30 | 11.75 | $11.66 | 8600 |
| 2024-10-29 | 11.75 | $11.69 | 4300 |
| 2024-10-28 | 11.74 | $11.74 | 3515 |
| 2024-10-25 | 11.74 | $11.65 | 7700 |
| 2024-10-24 | 11.74 | $11.75 | 11104 |
| 2024-10-23 | 11.73 | $11.76 | 7106 |
| 2024-10-22 | 11.72 | $11.84 | 4301 |
| 2024-10-21 | 11.71 | $11.85 | 9400 |
| 2024-10-18 | 11.70 | $11.95 | 6700 |
| 2024-10-17 | 11.69 | $11.92 | 3400 |
| 2024-10-16 | 11.67 | $11.89 | 9220 |
| 2024-10-15 | 11.66 | $11.85 | 17825 |
| 2024-10-14 | 11.64 | $11.83 | 3949 |
| 2024-10-11 | 11.63 | $11.78 | 3822 |
| 2024-10-10 | 11.61 | $11.67 | 4600 |
| 2024-10-09 | 11.60 | $11.69 | 3800 |
| 2024-10-08 | 11.59 | $11.58 | 38959 |
| 2024-10-07 | 11.58 | $11.57 | 2299 |
| 2024-10-04 | 11.58 | $11.65 | 3900 |
| 2024-10-03 | 11.56 | $11.61 | 2804 |
| 2024-10-02 | 11.56 | $11.64 | 2822 |
| 2024-10-01 | 11.55 | $11.65 | 5400 |
| 2024-09-30 | 11.54 | $11.67 | 3535 |
| 2024-09-27 | 11.54 | $11.61 | 6010 |
| 2024-09-26 | 11.54 | $11.62 | 6400 |
| 2024-09-25 | 11.53 | $11.59 | 2448 |
| 2024-09-24 | 11.53 | $11.66 | 6268 |
| 2024-09-23 | 11.52 | $11.65 | 1441 |
| 2024-09-20 | 11.51 | $11.62 | 1700 |
| 2024-09-19 | 11.50 | $11.64 | 3062 |
| 2024-09-18 | 11.49 | $11.54 | 1748 |
| 2024-09-17 | 11.48 | $11.55 | 2900 |
| 2024-09-16 | 11.48 | $11.58 | 3415 |
| 2024-09-13 | 11.46 | $11.50 | 1000 |
| 2024-09-12 | 11.45 | $11.45 | 613 |
| 2024-09-11 | 11.44 | $11.41 | 948 |
| 2024-09-10 | 11.43 | $11.45 | 2800 |
| 2024-09-09 | 11.41 | $11.45 | 2105 |
| 2024-09-06 | 11.39 | $11.36 | 3700 |
| 2024-09-05 | 11.37 | $11.46 | 12153 |
| 2024-09-04 | 11.35 | $11.52 | 433 |
| 2024-09-03 | 11.32 | $11.54 | 2800 |
| 2024-08-30 | 11.29 | $11.64 | 1847 |
| 2024-08-29 | 11.27 | $11.54 | 2135 |
| 2024-08-28 | 11.26 | $11.49 | 3500 |
| 2024-08-27 | 11.25 | $11.52 | 1700 |
| 2024-08-26 | 11.24 | $11.52 | 525 |
| 2024-08-23 | 11.24 | $11.50 | 1200 |
| 2024-08-22 | 11.23 | $11.39 | 1300 |
| 2024-08-21 | 11.23 | $11.42 | 2906 |
| 2024-08-20 | 11.22 | $11.38 | 400 |
| 2024-08-19 | 11.22 | $11.40 | 1212 |
| 2024-08-16 | 11.21 | $11.33 | 2300 |
| 2024-08-15 | 11.21 | $11.30 | 4941 |
| 2024-08-14 | 11.22 | $11.19 | 1500 |
| 2024-08-13 | 11.23 | $11.14 | 3800 |
| 2024-08-12 | 11.25 | $11.02 | 2279 |
| 2024-08-09 | 11.26 | $11.07 | 3517 |
| 2024-08-08 | 11.27 | $11.09 | 2929 |
| 2024-08-07 | 11.28 | $10.96 | 2937 |
| 2024-08-06 | 11.28 | $10.99 | 5300 |
| 2024-08-05 | 11.28 | $10.95 | 3732 |
| 2024-08-02 | 11.29 | $11.18 | 1800 |
| 2024-08-01 | 11.28 | $11.28 | 8526 |
| 2024-07-31 | 11.27 | $11.39 | 1248 |
| 2024-07-30 | 11.25 | $11.39 | 500 |
| 2024-07-29 | 11.23 | $11.38 | 600 |
| 2024-07-26 | 11.22 | $11.39 | 1700 |
| 2024-07-25 | 11.20 | $11.26 | 3143 |
| 2024-07-24 | 11.19 | $11.27 | 700 |
| 2024-07-23 | 11.18 | $11.32 | 242 |
| 2024-07-22 | 11.17 | $11.37 | 3729 |
| 2024-07-19 | 11.16 | $11.31 | 1334 |
| 2024-07-18 | 11.15 | $11.39 | 2316 |
| 2024-07-17 | 11.14 | $11.48 | 2383 |
| 2024-07-16 | 11.12 | $11.42 | 11700 |
| 2024-07-15 | 11.09 | $11.31 | 3827 |
| 2024-07-12 | 11.08 | $11.25 | 1414 |
| 2024-07-11 | 11.07 | $11.21 | 1541 |
| 2024-07-10 | 11.06 | $11.08 | 1619 |
| 2024-07-09 | 11.05 | $11.04 | 5969 |
| 2024-07-08 | 11.05 | $11.05 | 1115 |
| 2024-07-05 | 11.06 | $11.03 | 3123 |
| 2024-07-03 | 11.06 | $11.05 | 400 |
| 2024-07-02 | 11.05 | $11.06 | 2262 |
| 2024-07-01 | 11.05 | $11.00 | 2100 |
| 2024-06-28 | 11.05 | $11.02 | 1539 |
| 2024-06-27 | 11.05 | $11.01 | 2800 |
| 2024-06-26 | 11.04 | $11.05 | 1230 |
| 2024-06-25 | 11.04 | $11.09 | 310 |
| 2024-06-24 | 11.03 | $11.17 | 2100 |
| 2024-06-21 | 11.03 | $11.13 | 3497 |
| 2024-06-20 | 11.03 | $11.14 | 4800 |
| 2024-06-18 | 11.03 | $11.11 | 3700 |
| 2024-06-17 | 11.04 | $11.08 | 15839 |
| 2024-06-14 | 11.05 | $10.99 | 1500 |
| 2024-06-13 | 11.06 | $11.01 | 1438 |
| 2024-06-12 | 11.07 | $11.02 | 3200 |
| 2024-06-11 | 11.08 | $10.99 | 5700 |
| 2024-06-10 | 11.08 | $11.05 | 14222 |
| 2024-06-07 | 11.09 | $11.04 | 1700 |
| 2024-06-06 | 11.09 | $11.06 | 1906 |
| 2024-06-05 | 11.08 | $11.04 | 1100 |
| 2024-06-04 | 11.08 | $11.00 | 1922 |
| 2024-06-03 | 11.08 | $11.01 | 1038 |
| 2024-05-31 | 11.07 | $11.07 | 2200 |
| 2024-05-30 | 11.06 | $10.89 | 958 |
| 2024-05-29 | 11.05 | $10.85 | 2200 |
| 2024-05-28 | 11.05 | $10.98 | 5600 |
| 2024-05-24 | 11.04 | $11.05 | 1229 |
| 2024-05-23 | 11.03 | $11.03 | 934 |
| 2024-05-22 | 11.03 | $11.17 | 9700 |
| 2024-05-21 | 11.01 | $11.19 | 5500 |
| 2024-05-20 | 11.00 | $11.24 | 2579 |
| 2024-05-17 | 10.99 | $11.25 | 1607 |
| 2024-05-16 | 10.97 | $11.26 | 14400 |
| 2024-05-15 | 10.94 | $11.22 | 4542 |
| 2024-05-14 | 10.91 | $11.14 | 8301 |
| 2024-05-13 | 10.89 | $11.10 | 68300 |
| 2024-05-10 | 10.88 | $11.11 | 8500 |
| 2024-05-09 | 10.86 | $11.05 | 14235 |
| 2024-05-08 | 10.86 | $10.99 | 52814 |
| 2024-05-07 | 10.86 | $10.98 | 51400 |
| 2024-05-06 | 10.86 | $10.95 | 34900 |
| 2024-05-03 | 10.87 | $10.89 | 13315 |
| 2024-05-02 | 10.87 | $10.82 | 4300 |
| 2024-05-01 | 10.88 | $10.75 | 2347 |
| 2024-04-30 | 10.90 | $10.76 | 2047 |
| 2024-04-29 | 10.92 | $10.91 | 1112 |
| 2024-04-26 | 10.93 | $10.87 | 1202 |
| 2024-04-25 | 10.95 | $10.88 | 300 |
| 2024-04-24 | 10.97 | $10.93 | 1229 |
| 2024-04-23 | 10.97 | $10.94 | 800 |
| 2024-04-22 | 10.98 | $10.92 | 904 |
| 2024-04-19 | 10.99 | $10.83 | 800 |
| 2024-04-18 | 11.00 | $10.72 | 2400 |
| 2024-04-17 | 11.02 | $10.71 | 947 |
| 2024-04-16 | 11.04 | $10.73 | 4005 |
| 2024-04-15 | 11.05 | $10.76 | 2200 |
| 2024-04-12 | 11.05 | $10.80 | 2442 |
| 2024-04-11 | 11.06 | $10.98 | 2916 |
| 2024-04-10 | 11.06 | $10.98 | 326 |
| 2024-04-09 | 11.06 | $11.08 | 1005 |
| 2024-04-08 | 11.06 | $11.07 | 640 |
| 2024-04-05 | 11.05 | $11.02 | 1838 |
| 2024-04-04 | 11.04 | $11.00 | 7800 |
| 2024-04-03 | 11.04 | $11.08 | 2300 |
| 2024-04-02 | 11.02 | $11.12 | 2940 |
| 2024-04-01 | 11.01 | $11.19 | 8840 |
| 2024-03-28 | 11.00 | $11.32 | 28000 |
| 2024-03-27 | 10.97 | $11.17 | 3725 |
| 2024-03-26 | 10.95 | $11.00 | 1809 |
| 2024-03-25 | 10.94 | $11.07 | 1216 |
| 2024-03-22 | 10.93 | $11.11 | 1900 |
| 2024-03-21 | 10.92 | $11.14 | 703 |
| 2024-03-20 | 10.90 | $11.07 | 755 |
| 2024-03-19 | 10.88 | $11.02 | 6182 |
| 2024-03-18 | 10.87 | $10.95 | 1231 |
| 2024-03-15 | 10.86 | $10.92 | 1212 |
| 2024-03-14 | 10.85 | $10.92 | 1410 |
| 2024-03-13 | 10.83 | $10.98 | 3897 |
| 2024-03-12 | 10.81 | $11.00 | 24422 |
| 2024-03-11 | 10.79 | $10.96 | 5200 |
| 2024-03-08 | 10.78 | $10.92 | 900 |
| 2024-03-07 | 10.76 | $10.93 | 1862 |
| 2024-03-06 | 10.75 | $10.86 | 2504 |
| 2024-03-05 | 10.74 | $10.83 | 2900 |
| 2024-03-04 | 10.73 | $10.87 | 4845 |
| 2024-03-01 | 10.72 | $10.86 | 1300 |
| 2024-02-29 | 10.70 | $10.83 | 6405 |
| 2024-02-28 | 10.69 | $10.82 | 1953 |
| 2024-02-27 | 10.68 | $10.82 | 9835 |
| 2024-02-26 | 10.67 | $10.80 | 3100 |
| 2024-02-23 | 10.65 | $10.85 | 2925 |
| 2024-02-22 | 10.64 | $10.81 | 11300 |
| 2024-02-21 | 10.62 | $10.74 | 4515 |
| 2024-02-20 | 10.61 | $10.71 | 10062 |
| 2024-02-16 | 10.60 | $10.70 | 8400 |
| 2024-02-15 | 10.58 | $10.71 | 8477 |
| 2024-02-14 | 10.56 | $10.62 | 43200 |
| 2024-02-13 | 10.55 | $10.55 | 8405 |
| 2024-02-12 | 10.54 | $10.68 | 7324 |
| 2024-02-09 | 10.52 | $10.62 | 37827 |
| 2024-02-08 | 10.51 | $10.66 | 6940 |
| 2024-02-07 | 10.50 | $10.70 | 4519 |
| 2024-02-06 | 10.48 | $10.64 | 1664 |
| 2024-02-05 | 10.47 | $10.58 | 36548 |
| 2024-02-02 | 10.47 | $10.62 | 20200 |
| 2024-02-01 | 10.46 | $10.57 | 1800 |
| 2024-01-31 | 10.45 | $10.54 | 14810 |
| 2024-01-30 | 10.45 | $10.64 | 1314 |
| 2024-01-29 | 10.44 | $10.59 | 2600 |
| 2024-01-26 | 10.43 | $10.56 | 2100 |
| 2024-01-25 | 10.42 | $10.54 | 1228 |
| 2024-01-24 | 10.42 | $10.49 | 700 |
| 2024-01-23 | 10.42 | $10.48 | 800 |
| 2024-01-22 | 10.42 | $10.45 | 400 |
| 2024-01-19 | 10.41 | $10.41 | 2400 |
| 2024-01-18 | 10.41 | $10.33 | 1041 |
| 2024-01-17 | 10.41 | $10.29 | 3106 |
| 2024-01-16 | 10.42 | $10.33 | 800 |
| 2024-01-12 | 10.42 | $10.40 | 900 |
| 2024-01-11 | 10.42 | $10.39 | 525 |
| 2024-01-10 | 10.40 | $10.42 | 327 |
| 2024-01-09 | 10.39 | $10.41 | 1300 |
| 2024-01-08 | 10.37 | $10.45 | 927 |
| 2024-01-05 | 10.36 | $10.41 | 400 |
| 2024-01-04 | 10.34 | $10.43 | 323 |
| 2024-01-03 | 10.32 | $10.44 | 1100 |
| 2024-01-02 | 10.30 | $10.46 | 1809 |
| 2023-12-29 | 10.29 | $10.44 | 500 |
| 2023-12-28 | 10.26 | $10.47 | 1300 |
| 2023-12-27 | 10.24 | $10.44 | 500 |
| 2023-12-26 | 10.21 | $10.49 | 708 |
| 2023-12-22 | 10.18 | $10.46 | 4703 |
| 2023-12-21 | 10.15 | $10.41 | 415 |
| 2023-12-20 | 10.13 | $10.31 | 1400 |
| 2023-12-19 | 10.11 | $10.44 | 804 |
| 2023-12-18 | 10.08 | $10.39 | 305 |
| 2023-12-15 | 10.05 | $10.37 | 800 |
| 2023-12-14 | 10.02 | $10.39 | 600 |
| 2023-12-13 | 10.00 | $10.29 | 500 |
| 2023-12-12 | 9.97 | $10.14 | 436 |
| 2023-12-11 | 9.95 | $10.15 | 1013 |
| 2023-12-08 | 9.93 | $10.10 | 1009 |
| 2023-12-07 | 9.90 | $10.08 | 1500 |
| 2023-12-06 | 9.88 | $10.07 | 734 |
| 2023-12-05 | 9.86 | $10.08 | 842 |
| 2023-12-04 | 9.84 | $10.10 | 418 |
| 2023-12-01 | 9.82 | $10.09 | 400 |
| 2023-11-30 | 9.80 | $10.01 | 700 |
| 2023-11-29 | 9.78 | $9.91 | 1719 |
| 2023-11-28 | 9.75 | $9.90 | 1031 |
| 2023-11-27 | 9.73 | $9.90 | 1040 |
| 2023-11-24 | 9.70 | $9.91 | 348 |
| 2023-11-22 | 9.67 | $9.89 | 328 |
| 2023-11-21 | 9.65 | $9.89 | 1444 |
| 2023-11-20 | 9.63 | $9.89 | 900 |
| 2023-11-17 | 9.61 | $9.86 | 1200 |
| 2023-11-16 | 9.59 | $9.83 | 945 |
| 2023-11-15 | 9.58 | $9.87 | 200 |
| 2023-11-14 | 9.57 | $9.82 | 514 |
| 2023-11-13 | 9.56 | $9.66 | 1222 |
| 2023-11-10 | 9.57 | $9.68 | 235 |
| 2023-11-09 | 9.56 | $9.58 | 300 |
| 2023-11-08 | 9.56 | $9.67 | 100 |
| 2023-11-07 | 9.56 | $9.68 | 133 |
| 2023-11-06 | 9.56 | $9.71 | 309 |
| 2023-11-03 | 9.56 | $9.72 | 400 |
| 2023-11-02 | 9.55 | $9.67 | 518 |
| 2023-11-01 | 9.54 | $9.48 | 348 |
| 2023-10-31 | 9.55 | $9.44 | 300 |
| 2023-10-30 | 9.55 | $9.40 | 1113 |
| 2023-10-27 | 9.56 | $9.27 | 300 |
| 2023-10-26 | 9.58 | $9.43 | 200 |
| 2023-10-25 | 9.60 | $9.47 | 1200 |
| 2023-10-24 | 9.61 | $9.47 | 400 |
| 2023-10-23 | 9.62 | $9.44 | 300 |
| 2023-10-20 | 9.64 | $9.51 | 1500 |
| 2023-10-19 | 9.66 | $9.61 | 1200 |
| 2023-10-18 | 9.67 | $9.65 | 312 |
| 2023-10-17 | 9.68 | $9.73 | 934 |
| 2023-10-16 | 9.70 | $9.70 | 301 |
| 2023-10-13 | 9.71 | $9.60 | 1113 |
| 2023-10-12 | 9.74 | $9.60 | 3927 |
| 2023-10-11 | 9.76 | $9.67 | 300 |
| 2023-10-10 | 9.78 | $9.69 | 1800 |
| 2023-10-09 | 9.80 | $9.65 | 129 |
| 2023-10-06 | 9.82 | $9.56 | 420 |
| 2023-10-05 | 9.84 | $9.51 | 240 |
| 2023-10-04 | 9.86 | $9.55 | 300 |
| 2023-10-03 | 9.88 | $9.53 | 929 |
| 2023-10-02 | 9.91 | $9.60 | 849 |
| 2023-09-29 | 9.94 | $9.67 | 4300 |
| 2023-09-28 | 9.96 | $9.72 | 400 |
| 2023-09-27 | 9.98 | $9.72 | 1626 |
| 2023-09-26 | 10.00 | $9.74 | 9747 |
| 2023-09-25 | 10.02 | $9.83 | 633 |
| 2023-09-22 | 10.03 | $9.78 | 1100 |
| 2023-09-21 | 10.04 | $9.83 | 1100 |
| 2023-09-20 | 10.05 | $9.98 | 432 |
| 2023-09-19 | 10.05 | $10.01 | 800 |
| 2023-09-18 | 10.05 | $10.03 | 900 |
| 2023-09-15 | 10.05 | $10.04 | 1547 |
| 2023-09-14 | 10.05 | $10.16 | 1022 |
| 2023-09-13 | 10.05 | $10.05 | 2800 |
| 2023-09-12 | 10.05 | $10.05 | 127 |
| 2023-09-11 | 10.06 | $10.01 | 1211 |
| 2023-09-08 | 10.07 | $9.97 | 2600 |
| 2023-09-07 | 10.08 | $9.97 | 600 |
| 2023-09-06 | 10.10 | $9.98 | 1300 |
| 2023-09-05 | 10.11 | $10.08 | 700 |
| 2023-09-01 | 10.12 | $10.15 | 637 |
| 2023-08-31 | 10.13 | $10.12 | 1037 |
| 2023-08-30 | 10.14 | $10.15 | 2400 |
| 2023-08-29 | 10.15 | $10.12 | 352 |
| 2023-08-28 | 10.17 | $10.05 | 340 |
| 2023-08-25 | 10.18 | $10.02 | 1043 |
| 2023-08-24 | 10.21 | $9.97 | 400 |
| 2023-08-23 | 10.23 | $10.05 | 1000 |
| 2023-08-22 | 10.25 | $10.00 | 2700 |
| 2023-08-21 | 10.28 | $10.04 | 1241 |
| 2023-08-18 | 10.30 | $10.04 | 1300 |
| 2023-08-17 | 10.32 | $10.05 | 527 |
| 2023-08-16 | 10.34 | $10.06 | 600 |
| 2023-08-15 | 10.35 | $10.12 | 5509 |
| 2023-08-14 | 10.36 | $10.24 | 400 |
| 2023-08-11 | 10.36 | $10.24 | 1322 |
| 2023-08-10 | 10.36 | $10.21 | 424 |
| 2023-08-09 | 10.36 | $10.22 | 1000 |
| 2023-08-08 | 10.36 | $10.24 | 1963 |
| 2023-08-07 | 10.36 | $10.31 | 1200 |
| 2023-08-04 | 10.35 | $10.27 | 2016 |
| 2023-08-03 | 10.34 | $10.34 | 3141 |
| 2023-08-02 | 10.33 | $10.39 | 1940 |
| 2023-08-01 | 10.31 | $10.44 | 965 |
| 2023-07-31 | 10.30 | $10.44 | 3075 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.45
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.54
Average
11.73
Maximum
14.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.45 | $14.61 | 17478 |
| 2026-07-16 | 14.43 | $14.62 | 14971 |
| 2026-07-15 | 14.41 | $14.45 | 2800 |
| 2026-07-14 | 14.41 | $14.54 | 19241 |
| 2026-07-13 | 14.39 | $14.52 | 17200 |
| 2026-07-10 | 14.38 | $14.51 | 11647 |
| 2026-07-09 | 14.37 | $14.45 | 35400 |
| 2026-07-08 | 14.36 | $14.48 | 24500 |
| 2026-07-07 | 14.35 | $14.55 | 19636 |
| 2026-07-06 | 14.32 | $14.44 | 11600 |
| 2026-07-02 | 14.31 | $14.44 | 24026 |
| 2026-07-01 | 14.30 | $14.36 | 151100 |
| 2026-06-30 | 14.29 | $14.27 | 1800 |
| 2026-06-29 | 14.30 | $14.21 | 242200 |
| 2026-06-26 | 14.30 | $14.36 | 4474 |
| 2026-06-25 | 14.30 | $14.43 | 6807 |
| 2026-06-24 | 14.28 | $14.41 | 1300 |
| 2026-06-23 | 14.27 | $14.40 | 4400 |
| 2026-06-22 | 14.26 | $14.32 | 1100 |
| 2026-06-18 | 14.25 | $14.28 | 3800 |
| 2026-06-17 | 14.25 | $14.35 | 1239 |
| 2026-06-16 | 14.24 | $14.52 | 7648 |
| 2026-06-15 | 14.21 | $14.44 | 2635 |
| 2026-06-12 | 14.18 | $14.48 | 2000 |
| 2026-06-11 | 14.15 | $14.39 | 1938 |
| 2026-06-10 | 14.13 | $14.20 | 2942 |
| 2026-06-09 | 14.12 | $14.29 | 1964 |
| 2026-06-08 | 14.10 | $14.31 | 2204 |
| 2026-06-05 | 14.08 | $14.37 | 1321 |
| 2026-06-04 | 14.05 | $14.54 | 1800 |
| 2026-06-03 | 14.00 | $14.40 | 2800 |
| 2026-06-02 | 13.95 | $14.45 | 2979 |
| 2026-06-01 | 13.90 | $14.38 | 4678 |
| 2026-05-29 | 13.85 | $14.38 | 3347 |
| 2026-05-28 | 13.80 | $14.13 | 1042 |
| 2026-05-27 | 13.76 | $14.06 | 1517 |
| 2026-05-26 | 13.73 | $14.11 | 1800 |
| 2026-05-22 | 13.69 | $14.10 | 3800 |
| 2026-05-21 | 13.65 | $13.86 | 1309 |
| 2026-05-20 | 13.62 | $13.77 | 2448 |
| 2026-05-19 | 13.61 | $13.77 | 1400 |
| 2026-05-18 | 13.59 | $13.81 | 938 |
| 2026-05-15 | 13.57 | $13.71 | 846 |
| 2026-05-14 | 13.55 | $13.72 | 903 |
| 2026-05-13 | 13.54 | $13.64 | 523 |
| 2026-05-12 | 13.53 | $13.67 | 5700 |
| 2026-05-11 | 13.51 | $13.66 | 2000 |
| 2026-05-08 | 13.50 | $13.65 | 31127 |
| 2026-05-07 | 13.48 | $13.54 | 3900 |
| 2026-05-06 | 13.47 | $13.71 | 761 |
| 2026-05-05 | 13.45 | $13.59 | 14605 |
| 2026-05-04 | 13.43 | $13.47 | 700 |
| 2026-05-01 | 13.43 | $13.57 | 1500 |
| 2026-04-30 | 13.42 | $13.66 | 1000 |
| 2026-04-29 | 13.39 | $13.44 | 2737 |
| 2026-04-28 | 13.38 | $13.44 | 500 |
| 2026-04-27 | 13.38 | $13.41 | 1822 |
| 2026-04-24 | 13.37 | $13.44 | 2053 |
| 2026-04-23 | 13.37 | $13.49 | 3954 |
| 2026-04-22 | 13.36 | $13.49 | 2641 |
| 2026-04-21 | 13.34 | $13.53 | 1800 |
| 2026-04-20 | 13.32 | $13.56 | 336 |
| 2026-04-17 | 13.30 | $13.52 | 32641 |
| 2026-04-16 | 13.27 | $13.40 | 5300 |
| 2026-04-15 | 13.26 | $13.35 | 1200 |
| 2026-04-14 | 13.25 | $13.40 | 2414 |
| 2026-04-13 | 13.23 | $13.45 | 3576 |
| 2026-04-10 | 13.21 | $13.35 | 400 |
| 2026-04-09 | 13.20 | $13.46 | 1700 |
| 2026-04-08 | 13.17 | $13.40 | 8126 |
| 2026-04-07 | 13.14 | $13.12 | 924 |
| 2026-04-06 | 13.15 | $13.16 | 2200 |
| 2026-04-02 | 13.14 | $13.13 | 5800 |
| 2026-04-01 | 13.15 | $13.08 | 2900 |
| 2026-03-31 | 13.15 | $13.06 | 4419 |
| 2026-03-30 | 13.16 | $12.92 | 1400 |
| 2026-03-27 | 13.19 | $12.98 | 11700 |
| 2026-03-26 | 13.21 | $13.12 | 3100 |
| 2026-03-25 | 13.22 | $13.16 | 400 |
| 2026-03-24 | 13.23 | $13.06 | 2317 |
| 2026-03-23 | 13.24 | $13.01 | 23500 |
| 2026-03-20 | 13.27 | $12.86 | 1017 |
| 2026-03-19 | 13.31 | $12.97 | 920 |
| 2026-03-18 | 13.35 | $12.97 | 5000 |
| 2026-03-17 | 13.39 | $13.19 | 2200 |
| 2026-03-16 | 13.41 | $13.19 | 8802 |
| 2026-03-13 | 13.43 | $13.12 | 4432 |
| 2026-03-12 | 13.46 | $13.14 | 946 |
| 2026-03-11 | 13.50 | $13.26 | 3776 |
| 2026-03-10 | 13.52 | $13.28 | 452 |
| 2026-03-09 | 13.55 | $13.38 | 1600 |
| 2026-03-06 | 13.57 | $13.38 | 7697 |
| 2026-03-05 | 13.59 | $13.48 | 3420 |
| 2026-03-04 | 13.60 | $13.66 | 2707 |
| 2026-03-03 | 13.59 | $13.66 | 14227 |
| 2026-03-02 | 13.58 | $13.78 | 4262 |
| 2026-02-27 | 13.56 | $13.75 | 1610 |
| 2026-02-26 | 13.54 | $13.67 | 3123 |
| 2026-02-25 | 13.53 | $13.65 | 2431 |
| 2026-02-24 | 13.52 | $13.67 | 1200 |
| 2026-02-23 | 13.50 | $13.58 | 7539 |
| 2026-02-20 | 13.49 | $13.67 | 1308 |
| 2026-02-19 | 13.48 | $13.64 | 2395 |
| 2026-02-18 | 13.46 | $13.67 | 1612 |
| 2026-02-17 | 13.44 | $13.65 | 1505 |
| 2026-02-13 | 13.41 | $13.65 | 2621 |
| 2026-02-12 | 13.39 | $13.59 | 3601 |
| 2026-02-11 | 13.37 | $13.78 | 4700 |
| 2026-02-10 | 13.32 | $13.78 | 3600 |
| 2026-02-09 | 13.27 | $13.78 | 4108 |
| 2026-02-06 | 13.22 | $13.72 | 8153 |
| 2026-02-05 | 13.17 | $13.48 | 3443 |
| 2026-02-04 | 13.14 | $13.55 | 1600 |
| 2026-02-03 | 13.09 | $13.42 | 1111 |
| 2026-02-02 | 13.06 | $13.29 | 1000 |
| 2026-01-30 | 13.03 | $13.17 | 1413 |
| 2026-01-29 | 13.02 | $13.13 | 900 |
| 2026-01-28 | 13.01 | $13.07 | 4617 |
| 2026-01-27 | 13.00 | $13.12 | 1013 |
| 2026-01-26 | 12.99 | $13.03 | 9813 |
| 2026-01-23 | 12.99 | $13.00 | 7844 |
| 2026-01-22 | 12.98 | $13.05 | 329 |
| 2026-01-21 | 12.98 | $13.04 | 2939 |
| 2026-01-20 | 12.97 | $12.91 | 2678 |
| 2026-01-16 | 12.98 | $13.10 | 2840 |
| 2026-01-15 | 12.96 | $13.08 | 1600 |
| 2026-01-14 | 12.95 | $13.04 | 3926 |
| 2026-01-13 | 12.94 | $13.05 | 3700 |
| 2026-01-12 | 12.93 | $13.04 | 732 |
| 2026-01-09 | 12.92 | $13.02 | 10600 |
| 2026-01-08 | 12.91 | $12.97 | 1716 |
| 2026-01-07 | 12.90 | $12.89 | 4000 |
| 2026-01-06 | 12.90 | $13.00 | 5200 |
| 2026-01-05 | 12.89 | $12.92 | 2100 |
| 2026-01-02 | 12.89 | $12.86 | 5629 |
| 2025-12-31 | 12.89 | $12.81 | 1200 |
| 2025-12-30 | 12.90 | $12.89 | 9500 |
| 2025-12-29 | 12.90 | $12.97 | 900 |
| 2025-12-26 | 12.89 | $13.00 | 1500 |
| 2025-12-24 | 12.88 | $13.02 | 313 |
| 2025-12-23 | 12.87 | $12.95 | 600 |
| 2025-12-22 | 12.86 | $12.96 | 8140 |
| 2025-12-19 | 12.85 | $12.91 | 1100 |
| 2025-12-18 | 12.84 | $12.85 | 2752 |
| 2025-12-17 | 12.84 | $12.92 | 2917 |
| 2025-12-16 | 12.83 | $12.94 | 1730 |
| 2025-12-15 | 12.82 | $13.04 | 732 |
| 2025-12-12 | 12.80 | $12.97 | 2300 |
| 2025-12-11 | 12.78 | $12.98 | 1019 |
| 2025-12-10 | 12.76 | $12.91 | 1200 |
| 2025-12-09 | 12.75 | $12.76 | 918 |
| 2025-12-08 | 12.75 | $12.81 | 1600 |
| 2025-12-05 | 12.74 | $12.86 | 700 |
| 2025-12-04 | 12.73 | $12.89 | 1860 |
| 2025-12-03 | 12.71 | $12.90 | 1800 |
| 2025-12-02 | 12.69 | $12.79 | 800 |
| 2025-12-01 | 12.68 | $12.78 | 3522 |
| 2025-11-28 | 12.67 | $12.84 | 647 |
| 2025-11-26 | 12.65 | $12.77 | 3441 |
| 2025-11-25 | 12.64 | $12.72 | 242 |
| 2025-11-24 | 12.63 | $12.57 | 1900 |
| 2025-11-21 | 12.63 | $12.61 | 1011 |
| 2025-11-20 | 12.64 | $12.43 | 2259 |
| 2025-11-19 | 12.66 | $12.55 | 21409 |
| 2025-11-18 | 12.67 | $12.57 | 3244 |
| 2025-11-17 | 12.68 | $12.58 | 7833 |
| 2025-11-14 | 12.69 | $12.73 | 1700 |
| 2025-11-13 | 12.69 | $12.72 | 4508 |
| 2025-11-12 | 12.68 | $12.83 | 1300 |
| 2025-11-11 | 12.67 | $12.73 | 2030 |
| 2025-11-10 | 12.66 | $12.61 | 1547 |
| 2025-11-07 | 12.67 | $12.57 | 3707 |
| 2025-11-06 | 12.68 | $12.56 | 2900 |
| 2025-11-05 | 12.69 | $12.62 | 1802 |
| 2025-11-04 | 12.70 | $12.62 | 4100 |
| 2025-11-03 | 12.70 | $12.64 | 4735 |
| 2025-10-31 | 12.71 | $12.75 | 4500 |
| 2025-10-30 | 12.71 | $12.74 | 1033 |
| 2025-10-29 | 12.70 | $12.71 | 2813 |
| 2025-10-28 | 12.70 | $12.80 | 3800 |
| 2025-10-27 | 12.69 | $12.87 | 1205 |
| 2025-10-24 | 12.67 | $12.75 | 900 |
| 2025-10-23 | 12.67 | $12.73 | 1800 |
| 2025-10-22 | 12.66 | $12.69 | 2662 |
| 2025-10-21 | 12.66 | $12.74 | 3500 |
| 2025-10-20 | 12.65 | $12.74 | 1500 |
| 2025-10-17 | 12.64 | $12.63 | 2500 |
| 2025-10-16 | 12.64 | $12.54 | 2519 |
| 2025-10-15 | 12.65 | $12.63 | 2969 |
| 2025-10-14 | 12.65 | $12.62 | 1434 |
| 2025-10-13 | 12.66 | $12.54 | 3141 |
| 2025-10-10 | 12.67 | $12.45 | 4235 |
| 2025-10-09 | 12.69 | $12.64 | 2400 |
| 2025-10-08 | 12.70 | $12.76 | 4000 |
| 2025-10-07 | 12.69 | $12.73 | 4600 |
| 2025-10-06 | 12.68 | $12.75 | 4700 |
| 2025-10-03 | 12.68 | $12.77 | 5017 |
| 2025-10-02 | 12.67 | $12.73 | 1800 |
| 2025-10-01 | 12.66 | $12.77 | 8600 |
| 2025-09-30 | 12.65 | $12.75 | 1700 |
| 2025-09-29 | 12.64 | $12.68 | 1400 |
| 2025-09-26 | 12.64 | $12.74 | 1300 |
| 2025-09-25 | 12.62 | $12.66 | 4000 |
| 2025-09-24 | 12.62 | $12.71 | 3901 |
| 2025-09-23 | 12.61 | $12.72 | 2501 |
| 2025-09-22 | 12.60 | $12.71 | 3300 |
| 2025-09-19 | 12.59 | $12.69 | 4015 |
| 2025-09-18 | 12.58 | $12.68 | 2100 |
| 2025-09-17 | 12.57 | $12.67 | 1033 |
| 2025-09-16 | 12.56 | $12.62 | 1310 |
| 2025-09-15 | 12.55 | $12.63 | 1800 |
| 2025-09-12 | 12.54 | $12.65 | 3800 |
| 2025-09-11 | 12.53 | $12.67 | 1800 |
| 2025-09-10 | 12.51 | $12.53 | 605 |
| 2025-09-09 | 12.51 | $12.53 | 3043 |
| 2025-09-08 | 12.51 | $12.56 | 1100 |
| 2025-09-05 | 12.50 | $12.59 | 521 |
| 2025-09-04 | 12.50 | $12.67 | 2955 |
| 2025-09-03 | 12.48 | $12.54 | 4927 |
| 2025-09-02 | 12.47 | $12.58 | 1608 |
| 2025-08-29 | 12.46 | $12.59 | 1200 |
| 2025-08-28 | 12.44 | $12.60 | 1828 |
| 2025-08-27 | 12.43 | $12.61 | 2028 |
| 2025-08-26 | 12.41 | $12.54 | 769 |
| 2025-08-25 | 12.40 | $12.51 | 900 |
| 2025-08-22 | 12.38 | $12.58 | 2733 |
| 2025-08-21 | 12.36 | $12.44 | 5312 |
| 2025-08-20 | 12.35 | $12.48 | 1800 |
| 2025-08-19 | 12.34 | $12.45 | 3006 |
| 2025-08-18 | 12.33 | $12.46 | 2800 |
| 2025-08-15 | 12.32 | $12.43 | 2914 |
| 2025-08-14 | 12.30 | $12.48 | 6100 |
| 2025-08-13 | 12.29 | $12.51 | 2900 |
| 2025-08-12 | 12.26 | $12.44 | 66413 |
| 2025-08-11 | 12.24 | $12.31 | 5000 |
| 2025-08-08 | 12.24 | $12.35 | 2230 |
| 2025-08-07 | 12.22 | $12.25 | 547 |
| 2025-08-06 | 12.22 | $12.24 | 700 |
| 2025-08-05 | 12.22 | $12.25 | 900 |
| 2025-08-04 | 12.22 | $12.25 | 2448 |
| 2025-08-01 | 12.21 | $12.14 | 1826 |
| 2025-07-31 | 12.22 | $12.21 | 2200 |
| 2025-07-30 | 12.22 | $12.29 | 1928 |
| 2025-07-29 | 12.22 | $12.37 | 1900 |
| 2025-07-28 | 12.20 | $12.37 | 3300 |
| 2025-07-25 | 12.18 | $12.40 | 1337 |
| 2025-07-24 | 12.16 | $12.39 | 4622 |
| 2025-07-23 | 12.13 | $12.36 | 4200 |
| 2025-07-22 | 12.11 | $12.26 | 1925 |
| 2025-07-21 | 12.09 | $12.21 | 2905 |
| 2025-07-18 | 12.08 | $12.23 | 2500 |
| 2025-07-17 | 12.07 | $12.17 | 2200 |
| 2025-07-16 | 12.06 | $12.10 | 2003 |
| 2025-07-15 | 12.05 | $12.04 | 4445 |
| 2025-07-14 | 12.05 | $12.18 | 3611 |
| 2025-07-11 | 12.04 | $12.18 | 1649 |
| 2025-07-10 | 12.02 | $12.23 | 7900 |
| 2025-07-09 | 12.00 | $12.17 | 3400 |
| 2025-07-08 | 11.98 | $12.13 | 18932 |
| 2025-07-07 | 11.97 | $12.07 | 4011 |
| 2025-07-03 | 11.96 | $12.26 | 349 |
| 2025-07-02 | 11.93 | $12.21 | 2108 |
| 2025-07-01 | 11.90 | $12.16 | 4620 |
| 2025-06-30 | 11.87 | $12.04 | 2200 |
| 2025-06-27 | 11.85 | $11.98 | 1400 |
| 2025-06-26 | 11.84 | $11.99 | 4612 |
| 2025-06-25 | 11.82 | $11.94 | 1700 |
| 2025-06-24 | 11.81 | $12.00 | 1200 |
| 2025-06-23 | 11.79 | $11.93 | 2800 |
| 2025-06-20 | 11.77 | $11.85 | 1029 |
| 2025-06-18 | 11.77 | $11.83 | 904 |
| 2025-06-17 | 11.76 | $11.76 | 1458 |
| 2025-06-16 | 11.76 | $11.87 | 1935 |
| 2025-06-13 | 11.75 | $11.79 | 700 |
| 2025-06-12 | 11.74 | $11.90 | 1000 |
| 2025-06-11 | 11.73 | $11.83 | 2300 |
| 2025-06-10 | 11.71 | $11.91 | 63702 |
| 2025-06-09 | 11.69 | $11.89 | 8308 |
| 2025-06-06 | 11.67 | $11.86 | 1901 |
| 2025-06-05 | 11.65 | $11.73 | 1200 |
| 2025-06-04 | 11.65 | $11.80 | 1200 |
| 2025-06-03 | 11.63 | $11.82 | 2048 |
| 2025-06-02 | 11.61 | $11.77 | 1126 |
| 2025-05-30 | 11.59 | $11.70 | 900 |
| 2025-05-29 | 11.58 | $11.68 | 2600 |
| 2025-05-28 | 11.57 | $11.62 | 4500 |
| 2025-05-27 | 11.57 | $11.73 | 2200 |
| 2025-05-23 | 11.55 | $11.58 | 7643 |
| 2025-05-22 | 11.54 | $11.61 | 1530 |
| 2025-05-21 | 11.54 | $11.62 | 1200 |
| 2025-05-20 | 11.53 | $11.79 | 9243 |
| 2025-05-19 | 11.50 | $11.83 | 1515 |
| 2025-05-16 | 11.47 | $11.81 | 2634 |
| 2025-05-15 | 11.43 | $11.74 | 3025 |
| 2025-05-14 | 11.40 | $11.57 | 8611 |
| 2025-05-13 | 11.38 | $11.67 | 8300 |
| 2025-05-12 | 11.35 | $11.68 | 2700 |
| 2025-05-09 | 11.32 | $11.45 | 1300 |
| 2025-05-08 | 11.30 | $11.47 | 10600 |
| 2025-05-07 | 11.28 | $11.41 | 1953 |
| 2025-05-06 | 11.27 | $11.39 | 1400 |
| 2025-05-05 | 11.26 | $11.45 | 3340 |
| 2025-05-02 | 11.24 | $11.49 | 3800 |
| 2025-05-01 | 11.21 | $11.38 | 3640 |
| 2025-04-30 | 11.19 | $11.41 | 10011 |
| 2025-04-29 | 11.17 | $11.34 | 467 |
| 2025-04-28 | 11.15 | $11.28 | 800 |
| 2025-04-25 | 11.14 | $11.22 | 2364 |
| 2025-04-24 | 11.13 | $11.23 | 1147 |
| 2025-04-23 | 11.12 | $11.09 | 2305 |
| 2025-04-22 | 11.12 | $11.03 | 1100 |
| 2025-04-21 | 11.13 | $10.79 | 1400 |
| 2025-04-17 | 11.17 | $10.95 | 1521 |
| 2025-04-16 | 11.19 | $10.84 | 708 |
| 2025-04-15 | 11.23 | $11.01 | 11045 |
| 2025-04-14 | 11.25 | $11.07 | 1734 |
| 2025-04-11 | 11.27 | $10.96 | 4937 |
| 2025-04-10 | 11.30 | $10.77 | 2100 |
| 2025-04-09 | 11.36 | $11.04 | 5000 |
| 2025-04-08 | 11.39 | $10.36 | 9646 |
| 2025-04-07 | 11.50 | $10.55 | 8600 |
| 2025-04-04 | 11.60 | $10.59 | 27347 |
| 2025-04-03 | 11.71 | $11.30 | 5637 |
| 2025-04-02 | 11.75 | $11.75 | 1600 |
| 2025-04-01 | 11.75 | $11.69 | 20000 |
| 2025-03-31 | 11.76 | $11.73 | 3100 |
| 2025-03-28 | 11.76 | $11.61 | 1457 |
| 2025-03-27 | 11.78 | $11.76 | 1403 |
| 2025-03-26 | 11.78 | $11.81 | 2746 |
| 2025-03-25 | 11.77 | $11.76 | 1516 |
| 2025-03-24 | 11.78 | $11.81 | 2896 |
| 2025-03-21 | 11.77 | $11.68 | 14700 |
| 2025-03-20 | 11.78 | $11.74 | 2532 |
| 2025-03-19 | 11.79 | $11.76 | 3312 |
| 2025-03-18 | 11.79 | $11.70 | 2082 |
| 2025-03-17 | 11.80 | $11.75 | 2694 |
| 2025-03-14 | 11.80 | $11.66 | 5651 |
| 2025-03-13 | 11.82 | $11.48 | 651 |
| 2025-03-12 | 11.85 | $11.54 | 2081 |
| 2025-03-11 | 11.89 | $11.64 | 5211 |
| 2025-03-10 | 11.91 | $11.84 | 3734 |
| 2025-03-07 | 11.92 | $11.99 | 3211 |
| 2025-03-06 | 11.91 | $11.87 | 3454 |
| 2025-03-05 | 11.92 | $11.89 | 4741 |
| 2025-03-04 | 11.92 | $11.78 | 5020 |
| 2025-03-03 | 11.93 | $12.01 | 3902 |
| 2025-02-28 | 11.93 | $12.09 | 4547 |
| 2025-02-27 | 11.91 | $11.90 | 2446 |
| 2025-02-26 | 11.91 | $11.90 | 5325 |
| 2025-02-25 | 11.91 | $12.00 | 6661 |
| 2025-02-24 | 11.90 | $11.97 | 7439 |
| 2025-02-21 | 11.90 | $12.01 | 4941 |
| 2025-02-20 | 11.88 | $12.00 | 1494 |
| 2025-02-19 | 11.87 | $12.03 | 4137 |
| 2025-02-18 | 11.85 | $11.99 | 4100 |
| 2025-02-14 | 11.84 | $11.91 | 10800 |
| 2025-02-13 | 11.83 | $11.98 | 4849 |
| 2025-02-12 | 11.82 | $11.87 | 4000 |
| 2025-02-11 | 11.81 | $11.96 | 7300 |
| 2025-02-10 | 11.80 | $11.89 | 2242 |
| 2025-02-07 | 11.79 | $11.80 | 6153 |
| 2025-02-06 | 11.78 | $11.88 | 600 |
| 2025-02-05 | 11.77 | $11.90 | 18537 |
| 2025-02-04 | 11.76 | $11.86 | 1809 |
| 2025-02-03 | 11.75 | $11.82 | 9200 |
| 2025-01-31 | 11.74 | $11.87 | 22500 |
| 2025-01-30 | 11.73 | $11.93 | 2524 |
| 2025-01-29 | 11.71 | $11.85 | 1600 |
| 2025-01-28 | 11.69 | $11.84 | 2800 |
| 2025-01-27 | 11.68 | $11.95 | 5562 |
| 2025-01-24 | 11.65 | $11.82 | 2100 |
| 2025-01-23 | 11.63 | $11.82 | 2351 |
| 2025-01-22 | 11.61 | $11.75 | 9900 |
| 2025-01-21 | 11.60 | $11.79 | 5500 |
| 2025-01-17 | 11.57 | $11.68 | 3922 |
| 2025-01-16 | 11.56 | $11.64 | 2350 |
| 2025-01-15 | 11.56 | $11.56 | 4929 |
| 2025-01-14 | 11.56 | $11.46 | 600 |
| 2025-01-13 | 11.57 | $11.41 | 2927 |
| 2025-01-10 | 11.58 | $11.32 | 2234 |
| 2025-01-08 | 11.61 | $11.46 | 5702 |
| 2025-01-07 | 11.62 | $11.49 | 13318 |
| 2025-01-06 | 11.64 | $11.52 | 11450 |
| 2025-01-03 | 11.65 | $11.49 | 10000 |
| 2025-01-02 | 11.67 | $11.41 | 71023 |
| 2024-12-31 | 11.70 | $11.47 | 9442 |
| 2024-12-30 | 11.72 | $11.42 | 6900 |
| 2024-12-27 | 11.75 | $11.52 | 900 |
| 2024-12-26 | 11.78 | $11.68 | 8100 |
| 2024-12-24 | 11.79 | $11.65 | 3900 |
| 2024-12-23 | 11.80 | $11.56 | 6549 |
| 2024-12-20 | 11.83 | $11.51 | 5521 |
| 2024-12-19 | 11.86 | $11.43 | 13542 |
| 2024-12-18 | 11.90 | $11.47 | 7221 |
| 2024-12-17 | 11.95 | $11.75 | 5600 |
| 2024-12-16 | 11.97 | $11.77 | 3325 |
| 2024-12-13 | 11.99 | $11.82 | 2000 |
| 2024-12-12 | 12.01 | $11.87 | 4200 |
| 2024-12-11 | 12.02 | $11.91 | 4700 |
| 2024-12-10 | 12.04 | $11.97 | 2430 |
| 2024-12-09 | 12.04 | $12.03 | 16364 |
| 2024-12-06 | 12.04 | $12.06 | 2235 |
| 2024-12-05 | 12.04 | $12.11 | 2111 |
| 2024-12-04 | 12.04 | $12.10 | 1300 |
| 2024-12-03 | 12.03 | $12.17 | 3319 |
| 2024-12-02 | 12.01 | $12.22 | 4900 |
| 2024-11-29 | 11.99 | $12.24 | 1700 |
| 2024-11-27 | 11.97 | $12.23 | 9200 |
| 2024-11-26 | 11.94 | $12.21 | 9200 |
| 2024-11-25 | 11.91 | $12.20 | 8564 |
| 2024-11-22 | 11.88 | $12.08 | 2881 |
| 2024-11-21 | 11.86 | $11.99 | 11524 |
| 2024-11-20 | 11.84 | $11.87 | 10926 |
| 2024-11-19 | 11.84 | $11.87 | 4351 |
| 2024-11-18 | 11.84 | $11.90 | 8932 |
| 2024-11-15 | 11.83 | $11.85 | 5000 |
| 2024-11-14 | 11.83 | $11.91 | 3406 |
| 2024-11-13 | 11.82 | $11.96 | 4931 |
| 2024-11-12 | 11.81 | $11.95 | 1217 |
| 2024-11-11 | 11.79 | $12.00 | 5800 |
| 2024-11-08 | 11.77 | $12.01 | 3800 |
| 2024-11-07 | 11.74 | $11.95 | 5105 |
| 2024-11-06 | 11.72 | $12.02 | 3400 |
| 2024-11-05 | 11.69 | $11.67 | 4400 |
| 2024-11-04 | 11.69 | $11.57 | 4100 |
| 2024-11-01 | 11.70 | $11.60 | 2900 |
| 2024-10-31 | 11.72 | $11.60 | 1422 |
| 2024-10-30 | 11.73 | $11.66 | 8600 |
| 2024-10-29 | 11.73 | $11.69 | 4300 |
| 2024-10-28 | 11.74 | $11.74 | 3515 |
| 2024-10-25 | 11.74 | $11.65 | 7700 |
| 2024-10-24 | 11.75 | $11.75 | 11104 |
| 2024-10-23 | 11.75 | $11.76 | 7106 |
| 2024-10-22 | 11.75 | $11.84 | 4301 |
| 2024-10-21 | 11.74 | $11.85 | 9400 |
| 2024-10-18 | 11.73 | $11.95 | 6700 |
| 2024-10-17 | 11.70 | $11.92 | 3400 |
| 2024-10-16 | 11.68 | $11.89 | 9220 |
| 2024-10-15 | 11.66 | $11.85 | 17825 |
| 2024-10-14 | 11.64 | $11.83 | 3949 |
| 2024-10-11 | 11.62 | $11.78 | 3822 |
| 2024-10-10 | 11.60 | $11.67 | 4600 |
| 2024-10-09 | 11.59 | $11.69 | 3800 |
| 2024-10-08 | 11.58 | $11.58 | 38959 |
| 2024-10-07 | 11.58 | $11.57 | 2299 |
| 2024-10-04 | 11.58 | $11.65 | 3900 |
| 2024-10-03 | 11.58 | $11.61 | 2804 |
| 2024-10-02 | 11.57 | $11.64 | 2822 |
| 2024-10-01 | 11.56 | $11.65 | 5400 |
| 2024-09-30 | 11.56 | $11.67 | 3535 |
| 2024-09-27 | 11.54 | $11.61 | 6010 |
| 2024-09-26 | 11.54 | $11.62 | 6400 |
| 2024-09-25 | 11.53 | $11.59 | 2448 |
| 2024-09-24 | 11.52 | $11.66 | 6268 |
| 2024-09-23 | 11.51 | $11.65 | 1441 |
| 2024-09-20 | 11.49 | $11.62 | 1700 |
| 2024-09-19 | 11.48 | $11.64 | 3062 |
| 2024-09-18 | 11.46 | $11.54 | 1748 |
| 2024-09-17 | 11.45 | $11.55 | 2900 |
| 2024-09-16 | 11.44 | $11.58 | 3415 |
| 2024-09-13 | 11.43 | $11.50 | 1000 |
| 2024-09-12 | 11.42 | $11.45 | 613 |
| 2024-09-11 | 11.42 | $11.41 | 948 |
| 2024-09-10 | 11.42 | $11.45 | 2800 |
| 2024-09-09 | 11.41 | $11.45 | 2105 |
| 2024-09-06 | 11.41 | $11.36 | 3700 |
| 2024-09-05 | 11.42 | $11.46 | 12153 |
| 2024-09-04 | 11.41 | $11.52 | 433 |
| 2024-09-03 | 11.40 | $11.54 | 2800 |
| 2024-08-30 | 11.39 | $11.64 | 1847 |
| 2024-08-29 | 11.36 | $11.54 | 2135 |
| 2024-08-28 | 11.34 | $11.49 | 3500 |
| 2024-08-27 | 11.32 | $11.52 | 1700 |
| 2024-08-26 | 11.30 | $11.52 | 525 |
| 2024-08-23 | 11.28 | $11.50 | 1200 |
| 2024-08-22 | 11.26 | $11.39 | 1300 |
| 2024-08-21 | 11.24 | $11.42 | 2906 |
| 2024-08-20 | 11.23 | $11.38 | 400 |
| 2024-08-19 | 11.21 | $11.40 | 1212 |
| 2024-08-16 | 11.19 | $11.33 | 2300 |
| 2024-08-15 | 11.17 | $11.30 | 4941 |
| 2024-08-14 | 11.16 | $11.19 | 1500 |
| 2024-08-13 | 11.16 | $11.14 | 3800 |
| 2024-08-12 | 11.16 | $11.02 | 2279 |
| 2024-08-09 | 11.17 | $11.07 | 3517 |
| 2024-08-08 | 11.18 | $11.09 | 2929 |
| 2024-08-07 | 11.19 | $10.96 | 2937 |
| 2024-08-06 | 11.22 | $10.99 | 5300 |
| 2024-08-05 | 11.24 | $10.95 | 3732 |
| 2024-08-02 | 11.27 | $11.18 | 1800 |
| 2024-08-01 | 11.28 | $11.28 | 8526 |
| 2024-07-31 | 11.28 | $11.39 | 1248 |
| 2024-07-30 | 11.27 | $11.39 | 500 |
| 2024-07-29 | 11.26 | $11.38 | 600 |
| 2024-07-26 | 11.25 | $11.39 | 1700 |
| 2024-07-25 | 11.23 | $11.26 | 3143 |
| 2024-07-24 | 11.23 | $11.27 | 700 |
| 2024-07-23 | 11.23 | $11.32 | 242 |
| 2024-07-22 | 11.22 | $11.37 | 3729 |
| 2024-07-19 | 11.20 | $11.31 | 1334 |
| 2024-07-18 | 11.19 | $11.39 | 2316 |
| 2024-07-17 | 11.17 | $11.48 | 2383 |
| 2024-07-16 | 11.14 | $11.42 | 11700 |
| 2024-07-15 | 11.11 | $11.31 | 3827 |
| 2024-07-12 | 11.08 | $11.25 | 1414 |
| 2024-07-11 | 11.07 | $11.21 | 1541 |
| 2024-07-10 | 11.05 | $11.08 | 1619 |
| 2024-07-09 | 11.05 | $11.04 | 5969 |
| 2024-07-08 | 11.05 | $11.05 | 1115 |
| 2024-07-05 | 11.05 | $11.03 | 3123 |
| 2024-07-03 | 11.05 | $11.05 | 400 |
| 2024-07-02 | 11.05 | $11.06 | 2262 |
| 2024-07-01 | 11.05 | $11.00 | 2100 |
| 2024-06-28 | 11.06 | $11.02 | 1539 |
| 2024-06-27 | 11.06 | $11.01 | 2800 |
| 2024-06-26 | 11.07 | $11.05 | 1230 |
| 2024-06-25 | 11.07 | $11.09 | 310 |
| 2024-06-24 | 11.07 | $11.17 | 2100 |
| 2024-06-21 | 11.05 | $11.13 | 3497 |
| 2024-06-20 | 11.05 | $11.14 | 4800 |
| 2024-06-18 | 11.04 | $11.11 | 3700 |
| 2024-06-17 | 11.03 | $11.08 | 15839 |
| 2024-06-14 | 11.02 | $10.99 | 1500 |
| 2024-06-13 | 11.03 | $11.01 | 1438 |
| 2024-06-12 | 11.03 | $11.02 | 3200 |
| 2024-06-11 | 11.03 | $10.99 | 5700 |
| 2024-06-10 | 11.03 | $11.05 | 14222 |
| 2024-06-07 | 11.03 | $11.04 | 1700 |
| 2024-06-06 | 11.03 | $11.06 | 1906 |
| 2024-06-05 | 11.03 | $11.04 | 1100 |
| 2024-06-04 | 11.03 | $11.00 | 1922 |
| 2024-06-03 | 11.03 | $11.01 | 1038 |
| 2024-05-31 | 11.03 | $11.07 | 2200 |
| 2024-05-30 | 11.03 | $10.89 | 958 |
| 2024-05-29 | 11.04 | $10.85 | 2200 |
| 2024-05-28 | 11.06 | $10.98 | 5600 |
| 2024-05-24 | 11.07 | $11.05 | 1229 |
| 2024-05-23 | 11.08 | $11.03 | 934 |
| 2024-05-22 | 11.08 | $11.17 | 9700 |
| 2024-05-21 | 11.07 | $11.19 | 5500 |
| 2024-05-20 | 11.06 | $11.24 | 2579 |
| 2024-05-17 | 11.04 | $11.25 | 1607 |
| 2024-05-16 | 11.02 | $11.26 | 14400 |
| 2024-05-15 | 10.99 | $11.22 | 4542 |
| 2024-05-14 | 10.97 | $11.14 | 8301 |
| 2024-05-13 | 10.95 | $11.10 | 68300 |
| 2024-05-10 | 10.93 | $11.11 | 8500 |
| 2024-05-09 | 10.92 | $11.05 | 14235 |
| 2024-05-08 | 10.90 | $10.99 | 52814 |
| 2024-05-07 | 10.89 | $10.98 | 51400 |
| 2024-05-06 | 10.88 | $10.95 | 34900 |
| 2024-05-03 | 10.88 | $10.89 | 13315 |
| 2024-05-02 | 10.87 | $10.82 | 4300 |
| 2024-05-01 | 10.88 | $10.75 | 2347 |
| 2024-04-30 | 10.89 | $10.76 | 2047 |
| 2024-04-29 | 10.91 | $10.91 | 1112 |
| 2024-04-26 | 10.91 | $10.87 | 1202 |
| 2024-04-25 | 10.91 | $10.88 | 300 |
| 2024-04-24 | 10.91 | $10.93 | 1229 |
| 2024-04-23 | 10.91 | $10.94 | 800 |
| 2024-04-22 | 10.91 | $10.92 | 904 |
| 2024-04-19 | 10.91 | $10.83 | 800 |
| 2024-04-18 | 10.92 | $10.72 | 2400 |
| 2024-04-17 | 10.94 | $10.71 | 947 |
| 2024-04-16 | 10.96 | $10.73 | 4005 |
| 2024-04-15 | 10.98 | $10.76 | 2200 |
| 2024-04-12 | 11.01 | $10.80 | 2442 |
| 2024-04-11 | 11.03 | $10.98 | 2916 |
| 2024-04-10 | 11.04 | $10.98 | 326 |
| 2024-04-09 | 11.04 | $11.08 | 1005 |
| 2024-04-08 | 11.04 | $11.07 | 640 |
| 2024-04-05 | 11.03 | $11.02 | 1838 |
| 2024-04-04 | 11.03 | $11.00 | 7800 |
| 2024-04-03 | 11.04 | $11.08 | 2300 |
| 2024-04-02 | 11.03 | $11.12 | 2940 |
| 2024-04-01 | 11.03 | $11.19 | 8840 |
| 2024-03-28 | 11.01 | $11.32 | 28000 |
| 2024-03-27 | 10.97 | $11.17 | 3725 |
| 2024-03-26 | 10.95 | $11.00 | 1809 |
| 2024-03-25 | 10.95 | $11.07 | 1216 |
| 2024-03-22 | 10.94 | $11.11 | 1900 |
| 2024-03-21 | 10.92 | $11.14 | 703 |
| 2024-03-20 | 10.90 | $11.07 | 755 |
| 2024-03-19 | 10.88 | $11.02 | 6182 |
| 2024-03-18 | 10.86 | $10.95 | 1231 |
| 2024-03-15 | 10.85 | $10.92 | 1212 |
| 2024-03-14 | 10.85 | $10.92 | 1410 |
| 2024-03-13 | 10.84 | $10.98 | 3897 |
| 2024-03-12 | 10.82 | $11.00 | 24422 |
| 2024-03-11 | 10.80 | $10.96 | 5200 |
| 2024-03-08 | 10.79 | $10.92 | 900 |
| 2024-03-07 | 10.77 | $10.93 | 1862 |
| 2024-03-06 | 10.76 | $10.86 | 2504 |
| 2024-03-05 | 10.75 | $10.83 | 2900 |
| 2024-03-04 | 10.74 | $10.87 | 4845 |
| 2024-03-01 | 10.72 | $10.86 | 1300 |
| 2024-02-29 | 10.71 | $10.83 | 6405 |
| 2024-02-28 | 10.70 | $10.82 | 1953 |
| 2024-02-27 | 10.68 | $10.82 | 9835 |
| 2024-02-26 | 10.67 | $10.80 | 3100 |
| 2024-02-23 | 10.65 | $10.85 | 2925 |
| 2024-02-22 | 10.63 | $10.81 | 11300 |
| 2024-02-21 | 10.61 | $10.74 | 4515 |
| 2024-02-20 | 10.60 | $10.71 | 10062 |
| 2024-02-16 | 10.59 | $10.70 | 8400 |
| 2024-02-15 | 10.58 | $10.71 | 8477 |
| 2024-02-14 | 10.57 | $10.62 | 43200 |
| 2024-02-13 | 10.56 | $10.55 | 8405 |
| 2024-02-12 | 10.56 | $10.68 | 7324 |
| 2024-02-09 | 10.55 | $10.62 | 37827 |
| 2024-02-08 | 10.54 | $10.66 | 6940 |
| 2024-02-07 | 10.53 | $10.70 | 4519 |
| 2024-02-06 | 10.51 | $10.64 | 1664 |
| 2024-02-05 | 10.50 | $10.58 | 36548 |
| 2024-02-02 | 10.49 | $10.62 | 20200 |
| 2024-02-01 | 10.47 | $10.57 | 1800 |
| 2024-01-31 | 10.46 | $10.54 | 14810 |
| 2024-01-30 | 10.45 | $10.64 | 1314 |
| 2024-01-29 | 10.43 | $10.59 | 2600 |
| 2024-01-26 | 10.42 | $10.56 | 2100 |
| 2024-01-25 | 10.40 | $10.54 | 1228 |
| 2024-01-24 | 10.39 | $10.49 | 700 |
| 2024-01-23 | 10.38 | $10.48 | 800 |
| 2024-01-22 | 10.37 | $10.45 | 400 |
| 2024-01-19 | 10.36 | $10.41 | 2400 |
| 2024-01-18 | 10.35 | $10.33 | 1041 |
| 2024-01-17 | 10.36 | $10.29 | 3106 |
| 2024-01-16 | 10.36 | $10.33 | 800 |
| 2024-01-12 | 10.37 | $10.40 | 900 |
| 2024-01-11 | 10.36 | $10.39 | 525 |
| 2024-01-10 | 10.36 | $10.42 | 327 |
| 2024-01-09 | 10.35 | $10.41 | 1300 |
| 2024-01-08 | 10.35 | $10.45 | 927 |
| 2024-01-05 | 10.34 | $10.41 | 400 |
| 2024-01-04 | 10.33 | $10.43 | 323 |
| 2024-01-03 | 10.32 | $10.44 | 1100 |
| 2024-01-02 | 10.30 | $10.46 | 1809 |
| 2023-12-29 | 10.29 | $10.44 | 500 |
| 2023-12-28 | 10.27 | $10.47 | 1300 |
| 2023-12-27 | 10.25 | $10.44 | 500 |
| 2023-12-26 | 10.23 | $10.49 | 708 |
| 2023-12-22 | 10.20 | $10.46 | 4703 |
| 2023-12-21 | 10.18 | $10.41 | 415 |
| 2023-12-20 | 10.15 | $10.31 | 1400 |
| 2023-12-19 | 10.14 | $10.44 | 804 |
| 2023-12-18 | 10.10 | $10.39 | 305 |
| 2023-12-15 | 10.07 | $10.37 | 800 |
| 2023-12-14 | 10.04 | $10.39 | 600 |
| 2023-12-13 | 10.01 | $10.29 | 500 |
| 2023-12-12 | 9.98 | $10.14 | 436 |
| 2023-12-11 | 9.96 | $10.15 | 1013 |
| 2023-12-08 | 9.94 | $10.10 | 1009 |
| 2023-12-07 | 9.92 | $10.08 | 1500 |
| 2023-12-06 | 9.90 | $10.07 | 734 |
| 2023-12-05 | 9.89 | $10.08 | 842 |
| 2023-12-04 | 9.87 | $10.10 | 418 |
| 2023-12-01 | 9.84 | $10.09 | 400 |
| 2023-11-30 | 9.82 | $10.01 | 700 |
| 2023-11-29 | 9.79 | $9.91 | 1719 |
| 2023-11-28 | 9.78 | $9.90 | 1031 |
| 2023-11-27 | 9.77 | $9.90 | 1040 |
| 2023-11-24 | 9.76 | $9.91 | 348 |
| 2023-11-22 | 9.74 | $9.89 | 328 |
| 2023-11-21 | 9.72 | $9.89 | 1444 |
| 2023-11-20 | 9.71 | $9.89 | 900 |
| 2023-11-17 | 9.69 | $9.86 | 1200 |
| 2023-11-16 | 9.67 | $9.83 | 945 |
| 2023-11-15 | 9.65 | $9.87 | 200 |
| 2023-11-14 | 9.63 | $9.82 | 514 |
| 2023-11-13 | 9.61 | $9.66 | 1222 |
| 2023-11-10 | 9.60 | $9.68 | 235 |
| 2023-11-09 | 9.60 | $9.58 | 300 |
| 2023-11-08 | 9.60 | $9.67 | 100 |
| 2023-11-07 | 9.59 | $9.68 | 133 |
| 2023-11-06 | 9.58 | $9.71 | 309 |
| 2023-11-03 | 9.57 | $9.72 | 400 |
| 2023-11-02 | 9.55 | $9.67 | 518 |
| 2023-11-01 | 9.54 | $9.48 | 348 |
| 2023-10-31 | 9.55 | $9.44 | 300 |
| 2023-10-30 | 9.56 | $9.40 | 1113 |
| 2023-10-27 | 9.57 | $9.27 | 300 |
| 2023-10-26 | 9.61 | $9.43 | 200 |
| 2023-10-25 | 9.62 | $9.47 | 1200 |
| 2023-10-24 | 9.64 | $9.47 | 400 |
| 2023-10-23 | 9.66 | $9.44 | 300 |
| 2023-10-20 | 9.68 | $9.51 | 1500 |
| 2023-10-19 | 9.70 | $9.61 | 1200 |
| 2023-10-18 | 9.71 | $9.65 | 312 |
| 2023-10-17 | 9.71 | $9.73 | 934 |
| 2023-10-16 | 9.71 | $9.70 | 301 |
| 2023-10-13 | 9.71 | $9.60 | 1113 |
| 2023-10-12 | 9.73 | $9.60 | 3927 |
| 2023-10-11 | 9.74 | $9.67 | 300 |
| 2023-10-10 | 9.75 | $9.69 | 1800 |
| 2023-10-09 | 9.75 | $9.65 | 129 |
| 2023-10-06 | 9.76 | $9.56 | 420 |
| 2023-10-05 | 9.78 | $9.51 | 240 |
| 2023-10-04 | 9.81 | $9.55 | 300 |
| 2023-10-03 | 9.84 | $9.53 | 929 |
| 2023-10-02 | 9.87 | $9.60 | 849 |
| 2023-09-29 | 9.90 | $9.67 | 4300 |
| 2023-09-28 | 9.93 | $9.72 | 400 |
| 2023-09-27 | 9.95 | $9.72 | 1626 |
| 2023-09-26 | 9.97 | $9.74 | 9747 |
| 2023-09-25 | 10.00 | $9.83 | 633 |
| 2023-09-22 | 10.01 | $9.78 | 1100 |
| 2023-09-21 | 10.04 | $9.83 | 1100 |
| 2023-09-20 | 10.06 | $9.98 | 432 |
| 2023-09-19 | 10.07 | $10.01 | 800 |
| 2023-09-18 | 10.07 | $10.03 | 900 |
| 2023-09-15 | 10.08 | $10.04 | 1547 |
| 2023-09-14 | 10.08 | $10.16 | 1022 |
| 2023-09-13 | 10.08 | $10.05 | 2800 |
| 2023-09-12 | 10.08 | $10.05 | 127 |
| 2023-09-11 | 10.08 | $10.01 | 1211 |
| 2023-09-08 | 10.09 | $9.97 | 2600 |
| 2023-09-07 | 10.10 | $9.97 | 600 |
| 2023-09-06 | 10.11 | $9.98 | 1300 |
| 2023-09-05 | 10.13 | $10.08 | 700 |
| 2023-09-01 | 10.13 | $10.15 | 637 |
| 2023-08-31 | 10.13 | $10.12 | 1037 |
| 2023-08-30 | 10.13 | $10.15 | 2400 |
| 2023-08-29 | 10.13 | $10.12 | 352 |
| 2023-08-28 | 10.13 | $10.05 | 340 |
| 2023-08-25 | 10.14 | $10.02 | 1043 |
| 2023-08-24 | 10.15 | $9.97 | 400 |
| 2023-08-23 | 10.17 | $10.05 | 1000 |
| 2023-08-22 | 10.19 | $10.00 | 2700 |
| 2023-08-21 | 10.21 | $10.04 | 1241 |
| 2023-08-18 | 10.22 | $10.04 | 1300 |
| 2023-08-17 | 10.24 | $10.05 | 527 |
| 2023-08-16 | 10.26 | $10.06 | 600 |
| 2023-08-15 | 10.28 | $10.12 | 5509 |
| 2023-08-14 | 10.30 | $10.24 | 400 |
| 2023-08-11 | 10.31 | $10.24 | 1322 |
| 2023-08-10 | 10.32 | $10.21 | 424 |
| 2023-08-09 | 10.33 | $10.22 | 1000 |
| 2023-08-08 | 10.34 | $10.24 | 1963 |
| 2023-08-07 | 10.35 | $10.31 | 1200 |
| 2023-08-04 | 10.35 | $10.27 | 2016 |
| 2023-08-03 | 10.36 | $10.34 | 3141 |
| 2023-08-02 | 10.36 | $10.39 | 1940 |
| 2023-08-01 | 10.36 | $10.44 | 965 |
| 2023-07-31 | 10.35 | $10.44 | 3075 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.48
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.50
Average
11.75
Maximum
14.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.48 | $14.61 | 17478 |
| 2026-07-16 | 14.46 | $14.62 | 14971 |
| 2026-07-15 | 14.44 | $14.45 | 2800 |
| 2026-07-14 | 14.44 | $14.54 | 19241 |
| 2026-07-13 | 14.43 | $14.52 | 17200 |
| 2026-07-10 | 14.41 | $14.51 | 11647 |
| 2026-07-09 | 14.40 | $14.45 | 35400 |
| 2026-07-08 | 14.40 | $14.48 | 24500 |
| 2026-07-07 | 14.39 | $14.55 | 19636 |
| 2026-07-06 | 14.37 | $14.44 | 11600 |
| 2026-07-02 | 14.36 | $14.44 | 24026 |
| 2026-07-01 | 14.35 | $14.36 | 151100 |
| 2026-06-30 | 14.36 | $14.27 | 1800 |
| 2026-06-29 | 14.37 | $14.21 | 242200 |
| 2026-06-26 | 14.38 | $14.36 | 4474 |
| 2026-06-25 | 14.38 | $14.43 | 6807 |
| 2026-06-24 | 14.38 | $14.41 | 1300 |
| 2026-06-23 | 14.37 | $14.40 | 4400 |
| 2026-06-22 | 14.36 | $14.32 | 1100 |
| 2026-06-18 | 14.36 | $14.28 | 3800 |
| 2026-06-17 | 14.36 | $14.35 | 1239 |
| 2026-06-16 | 14.35 | $14.52 | 7648 |
| 2026-06-15 | 14.32 | $14.44 | 2635 |
| 2026-06-12 | 14.30 | $14.48 | 2000 |
| 2026-06-11 | 14.26 | $14.39 | 1938 |
| 2026-06-10 | 14.24 | $14.20 | 2942 |
| 2026-06-09 | 14.22 | $14.29 | 1964 |
| 2026-06-08 | 14.20 | $14.31 | 2204 |
| 2026-06-05 | 14.17 | $14.37 | 1321 |
| 2026-06-04 | 14.13 | $14.54 | 1800 |
| 2026-06-03 | 14.08 | $14.40 | 2800 |
| 2026-06-02 | 14.03 | $14.45 | 2979 |
| 2026-06-01 | 13.97 | $14.38 | 4678 |
| 2026-05-29 | 13.91 | $14.38 | 3347 |
| 2026-05-28 | 13.85 | $14.13 | 1042 |
| 2026-05-27 | 13.81 | $14.06 | 1517 |
| 2026-05-26 | 13.78 | $14.11 | 1800 |
| 2026-05-22 | 13.74 | $14.10 | 3800 |
| 2026-05-21 | 13.69 | $13.86 | 1309 |
| 2026-05-20 | 13.67 | $13.77 | 2448 |
| 2026-05-19 | 13.65 | $13.77 | 1400 |
| 2026-05-18 | 13.63 | $13.81 | 938 |
| 2026-05-15 | 13.61 | $13.71 | 846 |
| 2026-05-14 | 13.60 | $13.72 | 903 |
| 2026-05-13 | 13.58 | $13.64 | 523 |
| 2026-05-12 | 13.57 | $13.67 | 5700 |
| 2026-05-11 | 13.55 | $13.66 | 2000 |
| 2026-05-08 | 13.54 | $13.65 | 31127 |
| 2026-05-07 | 13.52 | $13.54 | 3900 |
| 2026-05-06 | 13.52 | $13.71 | 761 |
| 2026-05-05 | 13.50 | $13.59 | 14605 |
| 2026-05-04 | 13.48 | $13.47 | 700 |
| 2026-05-01 | 13.48 | $13.57 | 1500 |
| 2026-04-30 | 13.46 | $13.66 | 1000 |
| 2026-04-29 | 13.44 | $13.44 | 2737 |
| 2026-04-28 | 13.43 | $13.44 | 500 |
| 2026-04-27 | 13.42 | $13.41 | 1822 |
| 2026-04-24 | 13.41 | $13.44 | 2053 |
| 2026-04-23 | 13.40 | $13.49 | 3954 |
| 2026-04-22 | 13.38 | $13.49 | 2641 |
| 2026-04-21 | 13.36 | $13.53 | 1800 |
| 2026-04-20 | 13.33 | $13.56 | 336 |
| 2026-04-17 | 13.29 | $13.52 | 32641 |
| 2026-04-16 | 13.26 | $13.40 | 5300 |
| 2026-04-15 | 13.24 | $13.35 | 1200 |
| 2026-04-14 | 13.22 | $13.40 | 2414 |
| 2026-04-13 | 13.19 | $13.45 | 3576 |
| 2026-04-10 | 13.16 | $13.35 | 400 |
| 2026-04-09 | 13.14 | $13.46 | 1700 |
| 2026-04-08 | 13.10 | $13.40 | 8126 |
| 2026-04-07 | 13.07 | $13.12 | 924 |
| 2026-04-06 | 13.07 | $13.16 | 2200 |
| 2026-04-02 | 13.07 | $13.13 | 5800 |
| 2026-04-01 | 13.07 | $13.08 | 2900 |
| 2026-03-31 | 13.07 | $13.06 | 4419 |
| 2026-03-30 | 13.08 | $12.92 | 1400 |
| 2026-03-27 | 13.11 | $12.98 | 11700 |
| 2026-03-26 | 13.14 | $13.12 | 3100 |
| 2026-03-25 | 13.16 | $13.16 | 400 |
| 2026-03-24 | 13.17 | $13.06 | 2317 |
| 2026-03-23 | 13.20 | $13.01 | 23500 |
| 2026-03-20 | 13.24 | $12.86 | 1017 |
| 2026-03-19 | 13.29 | $12.97 | 920 |
| 2026-03-18 | 13.34 | $12.97 | 5000 |
| 2026-03-17 | 13.39 | $13.19 | 2200 |
| 2026-03-16 | 13.42 | $13.19 | 8802 |
| 2026-03-13 | 13.45 | $13.12 | 4432 |
| 2026-03-12 | 13.49 | $13.14 | 946 |
| 2026-03-11 | 13.54 | $13.26 | 3776 |
| 2026-03-10 | 13.57 | $13.28 | 452 |
| 2026-03-09 | 13.61 | $13.38 | 1600 |
| 2026-03-06 | 13.63 | $13.38 | 7697 |
| 2026-03-05 | 13.66 | $13.48 | 3420 |
| 2026-03-04 | 13.68 | $13.66 | 2707 |
| 2026-03-03 | 13.68 | $13.66 | 14227 |
| 2026-03-02 | 13.68 | $13.78 | 4262 |
| 2026-02-27 | 13.66 | $13.75 | 1610 |
| 2026-02-26 | 13.64 | $13.67 | 3123 |
| 2026-02-25 | 13.63 | $13.65 | 2431 |
| 2026-02-24 | 13.62 | $13.67 | 1200 |
| 2026-02-23 | 13.60 | $13.58 | 7539 |
| 2026-02-20 | 13.59 | $13.67 | 1308 |
| 2026-02-19 | 13.57 | $13.64 | 2395 |
| 2026-02-18 | 13.54 | $13.67 | 1612 |
| 2026-02-17 | 13.51 | $13.65 | 1505 |
| 2026-02-13 | 13.48 | $13.65 | 2621 |
| 2026-02-12 | 13.45 | $13.59 | 3601 |
| 2026-02-11 | 13.42 | $13.78 | 4700 |
| 2026-02-10 | 13.37 | $13.78 | 3600 |
| 2026-02-09 | 13.31 | $13.78 | 4108 |
| 2026-02-06 | 13.26 | $13.72 | 8153 |
| 2026-02-05 | 13.20 | $13.48 | 3443 |
| 2026-02-04 | 13.16 | $13.55 | 1600 |
| 2026-02-03 | 13.12 | $13.42 | 1111 |
| 2026-02-02 | 13.08 | $13.29 | 1000 |
| 2026-01-30 | 13.06 | $13.17 | 1413 |
| 2026-01-29 | 13.04 | $13.13 | 900 |
| 2026-01-28 | 13.03 | $13.07 | 4617 |
| 2026-01-27 | 13.02 | $13.12 | 1013 |
| 2026-01-26 | 13.01 | $13.03 | 9813 |
| 2026-01-23 | 13.00 | $13.00 | 7844 |
| 2026-01-22 | 13.00 | $13.05 | 329 |
| 2026-01-21 | 12.99 | $13.04 | 2939 |
| 2026-01-20 | 12.99 | $12.91 | 2678 |
| 2026-01-16 | 12.99 | $13.10 | 2840 |
| 2026-01-15 | 12.98 | $13.08 | 1600 |
| 2026-01-14 | 12.97 | $13.04 | 3926 |
| 2026-01-13 | 12.96 | $13.05 | 3700 |
| 2026-01-12 | 12.95 | $13.04 | 732 |
| 2026-01-09 | 12.94 | $13.02 | 10600 |
| 2026-01-08 | 12.93 | $12.97 | 1716 |
| 2026-01-07 | 12.93 | $12.89 | 4000 |
| 2026-01-06 | 12.93 | $13.00 | 5200 |
| 2026-01-05 | 12.92 | $12.92 | 2100 |
| 2026-01-02 | 12.92 | $12.86 | 5629 |
| 2025-12-31 | 12.93 | $12.81 | 1200 |
| 2025-12-30 | 12.94 | $12.89 | 9500 |
| 2025-12-29 | 12.94 | $12.97 | 900 |
| 2025-12-26 | 12.93 | $13.00 | 1500 |
| 2025-12-24 | 12.92 | $13.02 | 313 |
| 2025-12-23 | 12.91 | $12.95 | 600 |
| 2025-12-22 | 12.90 | $12.96 | 8140 |
| 2025-12-19 | 12.89 | $12.91 | 1100 |
| 2025-12-18 | 12.88 | $12.85 | 2752 |
| 2025-12-17 | 12.88 | $12.92 | 2917 |
| 2025-12-16 | 12.86 | $12.94 | 1730 |
| 2025-12-15 | 12.85 | $13.04 | 732 |
| 2025-12-12 | 12.82 | $12.97 | 2300 |
| 2025-12-11 | 12.80 | $12.98 | 1019 |
| 2025-12-10 | 12.77 | $12.91 | 1200 |
| 2025-12-09 | 12.76 | $12.76 | 918 |
| 2025-12-08 | 12.75 | $12.81 | 1600 |
| 2025-12-05 | 12.74 | $12.86 | 700 |
| 2025-12-04 | 12.72 | $12.89 | 1860 |
| 2025-12-03 | 12.70 | $12.90 | 1800 |
| 2025-12-02 | 12.68 | $12.79 | 800 |
| 2025-12-01 | 12.67 | $12.78 | 3522 |
| 2025-11-28 | 12.66 | $12.84 | 647 |
| 2025-11-26 | 12.64 | $12.77 | 3441 |
| 2025-11-25 | 12.63 | $12.72 | 242 |
| 2025-11-24 | 12.62 | $12.57 | 1900 |
| 2025-11-21 | 12.63 | $12.61 | 1011 |
| 2025-11-20 | 12.63 | $12.43 | 2259 |
| 2025-11-19 | 12.66 | $12.55 | 21409 |
| 2025-11-18 | 12.67 | $12.57 | 3244 |
| 2025-11-17 | 12.68 | $12.58 | 7833 |
| 2025-11-14 | 12.70 | $12.73 | 1700 |
| 2025-11-13 | 12.69 | $12.72 | 4508 |
| 2025-11-12 | 12.69 | $12.83 | 1300 |
| 2025-11-11 | 12.68 | $12.73 | 2030 |
| 2025-11-10 | 12.67 | $12.61 | 1547 |
| 2025-11-07 | 12.68 | $12.57 | 3707 |
| 2025-11-06 | 12.69 | $12.56 | 2900 |
| 2025-11-05 | 12.70 | $12.62 | 1802 |
| 2025-11-04 | 12.70 | $12.62 | 4100 |
| 2025-11-03 | 12.71 | $12.64 | 4735 |
| 2025-10-31 | 12.71 | $12.75 | 4500 |
| 2025-10-30 | 12.71 | $12.74 | 1033 |
| 2025-10-29 | 12.70 | $12.71 | 2813 |
| 2025-10-28 | 12.70 | $12.80 | 3800 |
| 2025-10-27 | 12.69 | $12.87 | 1205 |
| 2025-10-24 | 12.67 | $12.75 | 900 |
| 2025-10-23 | 12.67 | $12.73 | 1800 |
| 2025-10-22 | 12.66 | $12.69 | 2662 |
| 2025-10-21 | 12.66 | $12.74 | 3500 |
| 2025-10-20 | 12.66 | $12.74 | 1500 |
| 2025-10-17 | 12.65 | $12.63 | 2500 |
| 2025-10-16 | 12.65 | $12.54 | 2519 |
| 2025-10-15 | 12.67 | $12.63 | 2969 |
| 2025-10-14 | 12.67 | $12.62 | 1434 |
| 2025-10-13 | 12.68 | $12.54 | 3141 |
| 2025-10-10 | 12.69 | $12.45 | 4235 |
| 2025-10-09 | 12.72 | $12.64 | 2400 |
| 2025-10-08 | 12.72 | $12.76 | 4000 |
| 2025-10-07 | 12.72 | $12.73 | 4600 |
| 2025-10-06 | 12.71 | $12.75 | 4700 |
| 2025-10-03 | 12.71 | $12.77 | 5017 |
| 2025-10-02 | 12.70 | $12.73 | 1800 |
| 2025-10-01 | 12.69 | $12.77 | 8600 |
| 2025-09-30 | 12.68 | $12.75 | 1700 |
| 2025-09-29 | 12.67 | $12.68 | 1400 |
| 2025-09-26 | 12.66 | $12.74 | 1300 |
| 2025-09-25 | 12.65 | $12.66 | 4000 |
| 2025-09-24 | 12.65 | $12.71 | 3901 |
| 2025-09-23 | 12.64 | $12.72 | 2501 |
| 2025-09-22 | 12.63 | $12.71 | 3300 |
| 2025-09-19 | 12.62 | $12.69 | 4015 |
| 2025-09-18 | 12.61 | $12.68 | 2100 |
| 2025-09-17 | 12.60 | $12.67 | 1033 |
| 2025-09-16 | 12.59 | $12.62 | 1310 |
| 2025-09-15 | 12.59 | $12.63 | 1800 |
| 2025-09-12 | 12.58 | $12.65 | 3800 |
| 2025-09-11 | 12.57 | $12.67 | 1800 |
| 2025-09-10 | 12.56 | $12.53 | 605 |
| 2025-09-09 | 12.56 | $12.53 | 3043 |
| 2025-09-08 | 12.55 | $12.56 | 1100 |
| 2025-09-05 | 12.55 | $12.59 | 521 |
| 2025-09-04 | 12.54 | $12.67 | 2955 |
| 2025-09-03 | 12.52 | $12.54 | 4927 |
| 2025-09-02 | 12.51 | $12.58 | 1608 |
| 2025-08-29 | 12.50 | $12.59 | 1200 |
| 2025-08-28 | 12.48 | $12.60 | 1828 |
| 2025-08-27 | 12.46 | $12.61 | 2028 |
| 2025-08-26 | 12.44 | $12.54 | 769 |
| 2025-08-25 | 12.43 | $12.51 | 900 |
| 2025-08-22 | 12.41 | $12.58 | 2733 |
| 2025-08-21 | 12.39 | $12.44 | 5312 |
| 2025-08-20 | 12.38 | $12.48 | 1800 |
| 2025-08-19 | 12.37 | $12.45 | 3006 |
| 2025-08-18 | 12.36 | $12.46 | 2800 |
| 2025-08-15 | 12.35 | $12.43 | 2914 |
| 2025-08-14 | 12.34 | $12.48 | 6100 |
| 2025-08-13 | 12.32 | $12.51 | 2900 |
| 2025-08-12 | 12.30 | $12.44 | 66413 |
| 2025-08-11 | 12.28 | $12.31 | 5000 |
| 2025-08-08 | 12.27 | $12.35 | 2230 |
| 2025-08-07 | 12.26 | $12.25 | 547 |
| 2025-08-06 | 12.26 | $12.24 | 700 |
| 2025-08-05 | 12.26 | $12.25 | 900 |
| 2025-08-04 | 12.26 | $12.25 | 2448 |
| 2025-08-01 | 12.26 | $12.14 | 1826 |
| 2025-07-31 | 12.27 | $12.21 | 2200 |
| 2025-07-30 | 12.27 | $12.29 | 1928 |
| 2025-07-29 | 12.26 | $12.37 | 1900 |
| 2025-07-28 | 12.25 | $12.37 | 3300 |
| 2025-07-25 | 12.23 | $12.40 | 1337 |
| 2025-07-24 | 12.21 | $12.39 | 4622 |
| 2025-07-23 | 12.19 | $12.36 | 4200 |
| 2025-07-22 | 12.16 | $12.26 | 1925 |
| 2025-07-21 | 12.15 | $12.21 | 2905 |
| 2025-07-18 | 12.14 | $12.23 | 2500 |
| 2025-07-17 | 12.12 | $12.17 | 2200 |
| 2025-07-16 | 12.11 | $12.10 | 2003 |
| 2025-07-15 | 12.11 | $12.04 | 4445 |
| 2025-07-14 | 12.11 | $12.18 | 3611 |
| 2025-07-11 | 12.09 | $12.18 | 1649 |
| 2025-07-10 | 12.07 | $12.23 | 7900 |
| 2025-07-09 | 12.05 | $12.17 | 3400 |
| 2025-07-08 | 12.03 | $12.13 | 18932 |
| 2025-07-07 | 12.01 | $12.07 | 4011 |
| 2025-07-03 | 12.00 | $12.26 | 349 |
| 2025-07-02 | 11.97 | $12.21 | 2108 |
| 2025-07-01 | 11.94 | $12.16 | 4620 |
| 2025-06-30 | 11.91 | $12.04 | 2200 |
| 2025-06-27 | 11.89 | $11.98 | 1400 |
| 2025-06-26 | 11.88 | $11.99 | 4612 |
| 2025-06-25 | 11.86 | $11.94 | 1700 |
| 2025-06-24 | 11.85 | $12.00 | 1200 |
| 2025-06-23 | 11.83 | $11.93 | 2800 |
| 2025-06-20 | 11.82 | $11.85 | 1029 |
| 2025-06-18 | 11.81 | $11.83 | 904 |
| 2025-06-17 | 11.80 | $11.76 | 1458 |
| 2025-06-16 | 11.80 | $11.87 | 1935 |
| 2025-06-13 | 11.79 | $11.79 | 700 |
| 2025-06-12 | 11.79 | $11.90 | 1000 |
| 2025-06-11 | 11.77 | $11.83 | 2300 |
| 2025-06-10 | 11.77 | $11.91 | 63702 |
| 2025-06-09 | 11.75 | $11.89 | 8308 |
| 2025-06-06 | 11.73 | $11.86 | 1901 |
| 2025-06-05 | 11.71 | $11.73 | 1200 |
| 2025-06-04 | 11.71 | $11.80 | 1200 |
| 2025-06-03 | 11.69 | $11.82 | 2048 |
| 2025-06-02 | 11.68 | $11.77 | 1126 |
| 2025-05-30 | 11.66 | $11.70 | 900 |
| 2025-05-29 | 11.65 | $11.68 | 2600 |
| 2025-05-28 | 11.64 | $11.62 | 4500 |
| 2025-05-27 | 11.64 | $11.73 | 2200 |
| 2025-05-23 | 11.62 | $11.58 | 7643 |
| 2025-05-22 | 11.61 | $11.61 | 1530 |
| 2025-05-21 | 11.61 | $11.62 | 1200 |
| 2025-05-20 | 11.59 | $11.79 | 9243 |
| 2025-05-19 | 11.56 | $11.83 | 1515 |
| 2025-05-16 | 11.52 | $11.81 | 2634 |
| 2025-05-15 | 11.47 | $11.74 | 3025 |
| 2025-05-14 | 11.43 | $11.57 | 8611 |
| 2025-05-13 | 11.41 | $11.67 | 8300 |
| 2025-05-12 | 11.37 | $11.68 | 2700 |
| 2025-05-09 | 11.32 | $11.45 | 1300 |
| 2025-05-08 | 11.30 | $11.47 | 10600 |
| 2025-05-07 | 11.27 | $11.41 | 1953 |
| 2025-05-06 | 11.24 | $11.39 | 1400 |
| 2025-05-05 | 11.21 | $11.45 | 3340 |
| 2025-05-02 | 11.16 | $11.49 | 3800 |
| 2025-05-01 | 11.12 | $11.38 | 3640 |
| 2025-04-30 | 11.09 | $11.41 | 10011 |
| 2025-04-29 | 11.05 | $11.34 | 467 |
| 2025-04-28 | 11.02 | $11.28 | 800 |
| 2025-04-25 | 11.01 | $11.22 | 2364 |
| 2025-04-24 | 10.99 | $11.23 | 1147 |
| 2025-04-23 | 10.99 | $11.09 | 2305 |
| 2025-04-22 | 10.99 | $11.03 | 1100 |
| 2025-04-21 | 11.01 | $10.79 | 1400 |
| 2025-04-17 | 11.05 | $10.95 | 1521 |
| 2025-04-16 | 11.09 | $10.84 | 708 |
| 2025-04-15 | 11.13 | $11.01 | 11045 |
| 2025-04-14 | 11.17 | $11.07 | 1734 |
| 2025-04-11 | 11.20 | $10.96 | 4937 |
| 2025-04-10 | 11.25 | $10.77 | 2100 |
| 2025-04-09 | 11.31 | $11.04 | 5000 |
| 2025-04-08 | 11.36 | $10.36 | 9646 |
| 2025-04-07 | 11.47 | $10.55 | 8600 |
| 2025-04-04 | 11.57 | $10.59 | 27347 |
| 2025-04-03 | 11.68 | $11.30 | 5637 |
| 2025-04-02 | 11.72 | $11.75 | 1600 |
| 2025-04-01 | 11.72 | $11.69 | 20000 |
| 2025-03-31 | 11.72 | $11.73 | 3100 |
| 2025-03-28 | 11.73 | $11.61 | 1457 |
| 2025-03-27 | 11.74 | $11.76 | 1403 |
| 2025-03-26 | 11.75 | $11.81 | 2746 |
| 2025-03-25 | 11.74 | $11.76 | 1516 |
| 2025-03-24 | 11.75 | $11.81 | 2896 |
| 2025-03-21 | 11.75 | $11.68 | 14700 |
| 2025-03-20 | 11.76 | $11.74 | 2532 |
| 2025-03-19 | 11.77 | $11.76 | 3312 |
| 2025-03-18 | 11.78 | $11.70 | 2082 |
| 2025-03-17 | 11.80 | $11.75 | 2694 |
| 2025-03-14 | 11.81 | $11.66 | 5651 |
| 2025-03-13 | 11.83 | $11.48 | 651 |
| 2025-03-12 | 11.87 | $11.54 | 2081 |
| 2025-03-11 | 11.91 | $11.64 | 5211 |
| 2025-03-10 | 11.94 | $11.84 | 3734 |
| 2025-03-07 | 11.95 | $11.99 | 3211 |
| 2025-03-06 | 11.94 | $11.87 | 3454 |
| 2025-03-05 | 11.95 | $11.89 | 4741 |
| 2025-03-04 | 11.95 | $11.78 | 5020 |
| 2025-03-03 | 11.97 | $12.01 | 3902 |
| 2025-02-28 | 11.96 | $12.09 | 4547 |
| 2025-02-27 | 11.94 | $11.90 | 2446 |
| 2025-02-26 | 11.95 | $11.90 | 5325 |
| 2025-02-25 | 11.95 | $12.00 | 6661 |
| 2025-02-24 | 11.94 | $11.97 | 7439 |
| 2025-02-21 | 11.93 | $12.01 | 4941 |
| 2025-02-20 | 11.92 | $12.00 | 1494 |
| 2025-02-19 | 11.91 | $12.03 | 4137 |
| 2025-02-18 | 11.90 | $11.99 | 4100 |
| 2025-02-14 | 11.88 | $11.91 | 10800 |
| 2025-02-13 | 11.88 | $11.98 | 4849 |
| 2025-02-12 | 11.86 | $11.87 | 4000 |
| 2025-02-11 | 11.86 | $11.96 | 7300 |
| 2025-02-10 | 11.84 | $11.89 | 2242 |
| 2025-02-07 | 11.83 | $11.80 | 6153 |
| 2025-02-06 | 11.82 | $11.88 | 600 |
| 2025-02-05 | 11.80 | $11.90 | 18537 |
| 2025-02-04 | 11.78 | $11.86 | 1809 |
| 2025-02-03 | 11.77 | $11.82 | 9200 |
| 2025-01-31 | 11.75 | $11.87 | 22500 |
| 2025-01-30 | 11.73 | $11.93 | 2524 |
| 2025-01-29 | 11.70 | $11.85 | 1600 |
| 2025-01-28 | 11.67 | $11.84 | 2800 |
| 2025-01-27 | 11.65 | $11.95 | 5562 |
| 2025-01-24 | 11.61 | $11.82 | 2100 |
| 2025-01-23 | 11.59 | $11.82 | 2351 |
| 2025-01-22 | 11.56 | $11.75 | 9900 |
| 2025-01-21 | 11.54 | $11.79 | 5500 |
| 2025-01-17 | 11.51 | $11.68 | 3922 |
| 2025-01-16 | 11.49 | $11.64 | 2350 |
| 2025-01-15 | 11.48 | $11.56 | 4929 |
| 2025-01-14 | 11.48 | $11.46 | 600 |
| 2025-01-13 | 11.49 | $11.41 | 2927 |
| 2025-01-10 | 11.50 | $11.32 | 2234 |
| 2025-01-08 | 11.53 | $11.46 | 5702 |
| 2025-01-07 | 11.55 | $11.49 | 13318 |
| 2025-01-06 | 11.57 | $11.52 | 11450 |
| 2025-01-03 | 11.58 | $11.49 | 10000 |
| 2025-01-02 | 11.60 | $11.41 | 71023 |
| 2024-12-31 | 11.64 | $11.47 | 9442 |
| 2024-12-30 | 11.67 | $11.42 | 6900 |
| 2024-12-27 | 11.71 | $11.52 | 900 |
| 2024-12-26 | 11.74 | $11.68 | 8100 |
| 2024-12-24 | 11.77 | $11.65 | 3900 |
| 2024-12-23 | 11.79 | $11.56 | 6549 |
| 2024-12-20 | 11.83 | $11.51 | 5521 |
| 2024-12-19 | 11.88 | $11.43 | 13542 |
| 2024-12-18 | 11.93 | $11.47 | 7221 |
| 2024-12-17 | 11.98 | $11.75 | 5600 |
| 2024-12-16 | 12.01 | $11.77 | 3325 |
| 2024-12-13 | 12.03 | $11.82 | 2000 |
| 2024-12-12 | 12.06 | $11.87 | 4200 |
| 2024-12-11 | 12.07 | $11.91 | 4700 |
| 2024-12-10 | 12.08 | $11.97 | 2430 |
| 2024-12-09 | 12.09 | $12.03 | 16364 |
| 2024-12-06 | 12.09 | $12.06 | 2235 |
| 2024-12-05 | 12.09 | $12.11 | 2111 |
| 2024-12-04 | 12.08 | $12.10 | 1300 |
| 2024-12-03 | 12.08 | $12.17 | 3319 |
| 2024-12-02 | 12.06 | $12.22 | 4900 |
| 2024-11-29 | 12.03 | $12.24 | 1700 |
| 2024-11-27 | 12.00 | $12.23 | 9200 |
| 2024-11-26 | 11.97 | $12.21 | 9200 |
| 2024-11-25 | 11.94 | $12.20 | 8564 |
| 2024-11-22 | 11.91 | $12.08 | 2881 |
| 2024-11-21 | 11.88 | $11.99 | 11524 |
| 2024-11-20 | 11.86 | $11.87 | 10926 |
| 2024-11-19 | 11.86 | $11.87 | 4351 |
| 2024-11-18 | 11.85 | $11.90 | 8932 |
| 2024-11-15 | 11.84 | $11.85 | 5000 |
| 2024-11-14 | 11.84 | $11.91 | 3406 |
| 2024-11-13 | 11.83 | $11.96 | 4931 |
| 2024-11-12 | 11.81 | $11.95 | 1217 |
| 2024-11-11 | 11.80 | $12.00 | 5800 |
| 2024-11-08 | 11.78 | $12.01 | 3800 |
| 2024-11-07 | 11.76 | $11.95 | 5105 |
| 2024-11-06 | 11.74 | $12.02 | 3400 |
| 2024-11-05 | 11.71 | $11.67 | 4400 |
| 2024-11-04 | 11.72 | $11.57 | 4100 |
| 2024-11-01 | 11.74 | $11.60 | 2900 |
| 2024-10-31 | 11.75 | $11.60 | 1422 |
| 2024-10-30 | 11.76 | $11.66 | 8600 |
| 2024-10-29 | 11.77 | $11.69 | 4300 |
| 2024-10-28 | 11.78 | $11.74 | 3515 |
| 2024-10-25 | 11.78 | $11.65 | 7700 |
| 2024-10-24 | 11.79 | $11.75 | 11104 |
| 2024-10-23 | 11.78 | $11.76 | 7106 |
| 2024-10-22 | 11.78 | $11.84 | 4301 |
| 2024-10-21 | 11.77 | $11.85 | 9400 |
| 2024-10-18 | 11.75 | $11.95 | 6700 |
| 2024-10-17 | 11.73 | $11.92 | 3400 |
| 2024-10-16 | 11.71 | $11.89 | 9220 |
| 2024-10-15 | 11.68 | $11.85 | 17825 |
| 2024-10-14 | 11.66 | $11.83 | 3949 |
| 2024-10-11 | 11.64 | $11.78 | 3822 |
| 2024-10-10 | 11.63 | $11.67 | 4600 |
| 2024-10-09 | 11.62 | $11.69 | 3800 |
| 2024-10-08 | 11.61 | $11.58 | 38959 |
| 2024-10-07 | 11.61 | $11.57 | 2299 |
| 2024-10-04 | 11.61 | $11.65 | 3900 |
| 2024-10-03 | 11.61 | $11.61 | 2804 |
| 2024-10-02 | 11.60 | $11.64 | 2822 |
| 2024-10-01 | 11.59 | $11.65 | 5400 |
| 2024-09-30 | 11.58 | $11.67 | 3535 |
| 2024-09-27 | 11.57 | $11.61 | 6010 |
| 2024-09-26 | 11.56 | $11.62 | 6400 |
| 2024-09-25 | 11.55 | $11.59 | 2448 |
| 2024-09-24 | 11.55 | $11.66 | 6268 |
| 2024-09-23 | 11.54 | $11.65 | 1441 |
| 2024-09-20 | 11.52 | $11.62 | 1700 |
| 2024-09-19 | 11.51 | $11.64 | 3062 |
| 2024-09-18 | 11.50 | $11.54 | 1748 |
| 2024-09-17 | 11.49 | $11.55 | 2900 |
| 2024-09-16 | 11.48 | $11.58 | 3415 |
| 2024-09-13 | 11.47 | $11.50 | 1000 |
| 2024-09-12 | 11.47 | $11.45 | 613 |
| 2024-09-11 | 11.47 | $11.41 | 948 |
| 2024-09-10 | 11.47 | $11.45 | 2800 |
| 2024-09-09 | 11.47 | $11.45 | 2105 |
| 2024-09-06 | 11.46 | $11.36 | 3700 |
| 2024-09-05 | 11.46 | $11.46 | 12153 |
| 2024-09-04 | 11.45 | $11.52 | 433 |
| 2024-09-03 | 11.43 | $11.54 | 2800 |
| 2024-08-30 | 11.41 | $11.64 | 1847 |
| 2024-08-29 | 11.37 | $11.54 | 2135 |
| 2024-08-28 | 11.35 | $11.49 | 3500 |
| 2024-08-27 | 11.32 | $11.52 | 1700 |
| 2024-08-26 | 11.30 | $11.52 | 525 |
| 2024-08-23 | 11.27 | $11.50 | 1200 |
| 2024-08-22 | 11.24 | $11.39 | 1300 |
| 2024-08-21 | 11.23 | $11.42 | 2906 |
| 2024-08-20 | 11.21 | $11.38 | 400 |
| 2024-08-19 | 11.19 | $11.40 | 1212 |
| 2024-08-16 | 11.18 | $11.33 | 2300 |
| 2024-08-15 | 11.16 | $11.30 | 4941 |
| 2024-08-14 | 11.16 | $11.19 | 1500 |
| 2024-08-13 | 11.16 | $11.14 | 3800 |
| 2024-08-12 | 11.17 | $11.02 | 2279 |
| 2024-08-09 | 11.19 | $11.07 | 3517 |
| 2024-08-08 | 11.21 | $11.09 | 2929 |
| 2024-08-07 | 11.23 | $10.96 | 2937 |
| 2024-08-06 | 11.26 | $10.99 | 5300 |
| 2024-08-05 | 11.29 | $10.95 | 3732 |
| 2024-08-02 | 11.32 | $11.18 | 1800 |
| 2024-08-01 | 11.33 | $11.28 | 8526 |
| 2024-07-31 | 11.33 | $11.39 | 1248 |
| 2024-07-30 | 11.32 | $11.39 | 500 |
| 2024-07-29 | 11.30 | $11.38 | 600 |
| 2024-07-26 | 11.29 | $11.39 | 1700 |
| 2024-07-25 | 11.27 | $11.26 | 3143 |
| 2024-07-24 | 11.26 | $11.27 | 700 |
| 2024-07-23 | 11.25 | $11.32 | 242 |
| 2024-07-22 | 11.24 | $11.37 | 3729 |
| 2024-07-19 | 11.22 | $11.31 | 1334 |
| 2024-07-18 | 11.20 | $11.39 | 2316 |
| 2024-07-17 | 11.18 | $11.48 | 2383 |
| 2024-07-16 | 11.14 | $11.42 | 11700 |
| 2024-07-15 | 11.11 | $11.31 | 3827 |
| 2024-07-12 | 11.09 | $11.25 | 1414 |
| 2024-07-11 | 11.07 | $11.21 | 1541 |
| 2024-07-10 | 11.06 | $11.08 | 1619 |
| 2024-07-09 | 11.05 | $11.04 | 5969 |
| 2024-07-08 | 11.06 | $11.05 | 1115 |
| 2024-07-05 | 11.06 | $11.03 | 3123 |
| 2024-07-03 | 11.06 | $11.05 | 400 |
| 2024-07-02 | 11.06 | $11.06 | 2262 |
| 2024-07-01 | 11.06 | $11.00 | 2100 |
| 2024-06-28 | 11.06 | $11.02 | 1539 |
| 2024-06-27 | 11.07 | $11.01 | 2800 |
| 2024-06-26 | 11.07 | $11.05 | 1230 |
| 2024-06-25 | 11.07 | $11.09 | 310 |
| 2024-06-24 | 11.06 | $11.17 | 2100 |
| 2024-06-21 | 11.05 | $11.13 | 3497 |
| 2024-06-20 | 11.04 | $11.14 | 4800 |
| 2024-06-18 | 11.03 | $11.11 | 3700 |
| 2024-06-17 | 11.02 | $11.08 | 15839 |
| 2024-06-14 | 11.02 | $10.99 | 1500 |
| 2024-06-13 | 11.03 | $11.01 | 1438 |
| 2024-06-12 | 11.03 | $11.02 | 3200 |
| 2024-06-11 | 11.04 | $10.99 | 5700 |
| 2024-06-10 | 11.04 | $11.05 | 14222 |
| 2024-06-07 | 11.05 | $11.04 | 1700 |
| 2024-06-06 | 11.05 | $11.06 | 1906 |
| 2024-06-05 | 11.05 | $11.04 | 1100 |
| 2024-06-04 | 11.06 | $11.00 | 1922 |
| 2024-06-03 | 11.07 | $11.01 | 1038 |
| 2024-05-31 | 11.07 | $11.07 | 2200 |
| 2024-05-30 | 11.07 | $10.89 | 958 |
| 2024-05-29 | 11.09 | $10.85 | 2200 |
| 2024-05-28 | 11.10 | $10.98 | 5600 |
| 2024-05-24 | 11.11 | $11.05 | 1229 |
| 2024-05-23 | 11.11 | $11.03 | 934 |
| 2024-05-22 | 11.11 | $11.17 | 9700 |
| 2024-05-21 | 11.09 | $11.19 | 5500 |
| 2024-05-20 | 11.08 | $11.24 | 2579 |
| 2024-05-17 | 11.05 | $11.25 | 1607 |
| 2024-05-16 | 11.02 | $11.26 | 14400 |
| 2024-05-15 | 10.99 | $11.22 | 4542 |
| 2024-05-14 | 10.96 | $11.14 | 8301 |
| 2024-05-13 | 10.94 | $11.10 | 68300 |
| 2024-05-10 | 10.92 | $11.11 | 8500 |
| 2024-05-09 | 10.90 | $11.05 | 14235 |
| 2024-05-08 | 10.88 | $10.99 | 52814 |
| 2024-05-07 | 10.86 | $10.98 | 51400 |
| 2024-05-06 | 10.85 | $10.95 | 34900 |
| 2024-05-03 | 10.85 | $10.89 | 13315 |
| 2024-05-02 | 10.84 | $10.82 | 4300 |
| 2024-05-01 | 10.85 | $10.75 | 2347 |
| 2024-04-30 | 10.86 | $10.76 | 2047 |
| 2024-04-29 | 10.88 | $10.91 | 1112 |
| 2024-04-26 | 10.88 | $10.87 | 1202 |
| 2024-04-25 | 10.89 | $10.88 | 300 |
| 2024-04-24 | 10.90 | $10.93 | 1229 |
| 2024-04-23 | 10.90 | $10.94 | 800 |
| 2024-04-22 | 10.90 | $10.92 | 904 |
| 2024-04-19 | 10.91 | $10.83 | 800 |
| 2024-04-18 | 10.93 | $10.72 | 2400 |
| 2024-04-17 | 10.96 | $10.71 | 947 |
| 2024-04-16 | 10.99 | $10.73 | 4005 |
| 2024-04-15 | 11.02 | $10.76 | 2200 |
| 2024-04-12 | 11.04 | $10.80 | 2442 |
| 2024-04-11 | 11.07 | $10.98 | 2916 |
| 2024-04-10 | 11.08 | $10.98 | 326 |
| 2024-04-09 | 11.08 | $11.08 | 1005 |
| 2024-04-08 | 11.08 | $11.07 | 640 |
| 2024-04-05 | 11.08 | $11.02 | 1838 |
| 2024-04-04 | 11.08 | $11.00 | 7800 |
| 2024-04-03 | 11.09 | $11.08 | 2300 |
| 2024-04-02 | 11.08 | $11.12 | 2940 |
| 2024-04-01 | 11.07 | $11.19 | 8840 |
| 2024-03-28 | 11.05 | $11.32 | 28000 |
| 2024-03-27 | 11.02 | $11.17 | 3725 |
| 2024-03-26 | 11.00 | $11.00 | 1809 |
| 2024-03-25 | 10.99 | $11.07 | 1216 |
| 2024-03-22 | 10.98 | $11.11 | 1900 |
| 2024-03-21 | 10.96 | $11.14 | 703 |
| 2024-03-20 | 10.94 | $11.07 | 755 |
| 2024-03-19 | 10.92 | $11.02 | 6182 |
| 2024-03-18 | 10.91 | $10.95 | 1231 |
| 2024-03-15 | 10.90 | $10.92 | 1212 |
| 2024-03-14 | 10.89 | $10.92 | 1410 |
| 2024-03-13 | 10.88 | $10.98 | 3897 |
| 2024-03-12 | 10.87 | $11.00 | 24422 |
| 2024-03-11 | 10.85 | $10.96 | 5200 |
| 2024-03-08 | 10.83 | $10.92 | 900 |
| 2024-03-07 | 10.81 | $10.93 | 1862 |
| 2024-03-06 | 10.80 | $10.86 | 2504 |
| 2024-03-05 | 10.79 | $10.83 | 2900 |
| 2024-03-04 | 10.78 | $10.87 | 4845 |
| 2024-03-01 | 10.76 | $10.86 | 1300 |
| 2024-02-29 | 10.75 | $10.83 | 6405 |
| 2024-02-28 | 10.73 | $10.82 | 1953 |
| 2024-02-27 | 10.72 | $10.82 | 9835 |
| 2024-02-26 | 10.70 | $10.80 | 3100 |
| 2024-02-23 | 10.69 | $10.85 | 2925 |
| 2024-02-22 | 10.67 | $10.81 | 11300 |
| 2024-02-21 | 10.65 | $10.74 | 4515 |
| 2024-02-20 | 10.64 | $10.71 | 10062 |
| 2024-02-16 | 10.63 | $10.70 | 8400 |
| 2024-02-15 | 10.62 | $10.71 | 8477 |
| 2024-02-14 | 10.60 | $10.62 | 43200 |
| 2024-02-13 | 10.60 | $10.55 | 8405 |
| 2024-02-12 | 10.60 | $10.68 | 7324 |
| 2024-02-09 | 10.58 | $10.62 | 37827 |
| 2024-02-08 | 10.57 | $10.66 | 6940 |
| 2024-02-07 | 10.55 | $10.70 | 4519 |
| 2024-02-06 | 10.53 | $10.64 | 1664 |
| 2024-02-05 | 10.52 | $10.58 | 36548 |
| 2024-02-02 | 10.51 | $10.62 | 20200 |
| 2024-02-01 | 10.49 | $10.57 | 1800 |
| 2024-01-31 | 10.48 | $10.54 | 14810 |
| 2024-01-30 | 10.47 | $10.64 | 1314 |
| 2024-01-29 | 10.45 | $10.59 | 2600 |
| 2024-01-26 | 10.44 | $10.56 | 2100 |
| 2024-01-25 | 10.42 | $10.54 | 1228 |
| 2024-01-24 | 10.41 | $10.49 | 700 |
| 2024-01-23 | 10.41 | $10.48 | 800 |
| 2024-01-22 | 10.40 | $10.45 | 400 |
| 2024-01-19 | 10.40 | $10.41 | 2400 |
| 2024-01-18 | 10.40 | $10.33 | 1041 |
| 2024-01-17 | 10.40 | $10.29 | 3106 |
| 2024-01-16 | 10.42 | $10.33 | 800 |
| 2024-01-12 | 10.43 | $10.40 | 900 |
| 2024-01-11 | 10.43 | $10.39 | 525 |
| 2024-01-10 | 10.43 | $10.42 | 327 |
| 2024-01-09 | 10.42 | $10.41 | 1300 |
| 2024-01-08 | 10.42 | $10.45 | 927 |
| 2024-01-05 | 10.41 | $10.41 | 400 |
| 2024-01-04 | 10.41 | $10.43 | 323 |
| 2024-01-03 | 10.40 | $10.44 | 1100 |
| 2024-01-02 | 10.38 | $10.46 | 1809 |
| 2023-12-29 | 10.37 | $10.44 | 500 |
| 2023-12-28 | 10.35 | $10.47 | 1300 |
| 2023-12-27 | 10.33 | $10.44 | 500 |
| 2023-12-26 | 10.30 | $10.49 | 708 |
| 2023-12-22 | 10.28 | $10.46 | 4703 |
| 2023-12-21 | 10.25 | $10.41 | 415 |
| 2023-12-20 | 10.22 | $10.31 | 1400 |
| 2023-12-19 | 10.20 | $10.44 | 804 |
| 2023-12-18 | 10.16 | $10.39 | 305 |
| 2023-12-15 | 10.13 | $10.37 | 800 |
| 2023-12-14 | 10.10 | $10.39 | 600 |
| 2023-12-13 | 10.06 | $10.29 | 500 |
| 2023-12-12 | 10.03 | $10.14 | 436 |
| 2023-12-11 | 10.01 | $10.15 | 1013 |
| 2023-12-08 | 9.99 | $10.10 | 1009 |
| 2023-12-07 | 9.97 | $10.08 | 1500 |
| 2023-12-06 | 9.95 | $10.07 | 734 |
| 2023-12-05 | 9.93 | $10.08 | 842 |
| 2023-12-04 | 9.91 | $10.10 | 418 |
| 2023-12-01 | 9.89 | $10.09 | 400 |
| 2023-11-30 | 9.86 | $10.01 | 700 |
| 2023-11-29 | 9.84 | $9.91 | 1719 |
| 2023-11-28 | 9.82 | $9.90 | 1031 |
| 2023-11-27 | 9.80 | $9.90 | 1040 |
| 2023-11-24 | 9.79 | $9.91 | 348 |
| 2023-11-22 | 9.76 | $9.89 | 328 |
| 2023-11-21 | 9.74 | $9.89 | 1444 |
| 2023-11-20 | 9.72 | $9.89 | 900 |
| 2023-11-17 | 9.69 | $9.86 | 1200 |
| 2023-11-16 | 9.66 | $9.83 | 945 |
| 2023-11-15 | 9.64 | $9.87 | 200 |
| 2023-11-14 | 9.61 | $9.82 | 514 |
| 2023-11-13 | 9.59 | $9.66 | 1222 |
| 2023-11-10 | 9.58 | $9.68 | 235 |
| 2023-11-09 | 9.57 | $9.58 | 300 |
| 2023-11-08 | 9.56 | $9.67 | 100 |
| 2023-11-07 | 9.55 | $9.68 | 133 |
| 2023-11-06 | 9.54 | $9.71 | 309 |
| 2023-11-03 | 9.53 | $9.72 | 400 |
| 2023-11-02 | 9.51 | $9.67 | 518 |
| 2023-11-01 | 9.50 | $9.48 | 348 |
| 2023-10-31 | 9.51 | $9.44 | 300 |
| 2023-10-30 | 9.52 | $9.40 | 1113 |
| 2023-10-27 | 9.53 | $9.27 | 300 |
| 2023-10-26 | 9.56 | $9.43 | 200 |
| 2023-10-25 | 9.58 | $9.47 | 1200 |
| 2023-10-24 | 9.59 | $9.47 | 400 |
| 2023-10-23 | 9.61 | $9.44 | 300 |
| 2023-10-20 | 9.63 | $9.51 | 1500 |
| 2023-10-19 | 9.64 | $9.61 | 1200 |
| 2023-10-18 | 9.64 | $9.65 | 312 |
| 2023-10-17 | 9.65 | $9.73 | 934 |
| 2023-10-16 | 9.64 | $9.70 | 301 |
| 2023-10-13 | 9.65 | $9.60 | 1113 |
| 2023-10-12 | 9.66 | $9.60 | 3927 |
| 2023-10-11 | 9.67 | $9.67 | 300 |
| 2023-10-10 | 9.68 | $9.69 | 1800 |
| 2023-10-09 | 9.70 | $9.65 | 129 |
| 2023-10-06 | 9.71 | $9.56 | 420 |
| 2023-10-05 | 9.74 | $9.51 | 240 |
| 2023-10-04 | 9.77 | $9.55 | 300 |
| 2023-10-03 | 9.80 | $9.53 | 929 |
| 2023-10-02 | 9.84 | $9.60 | 849 |
| 2023-09-29 | 9.87 | $9.67 | 4300 |
| 2023-09-28 | 9.90 | $9.72 | 400 |
| 2023-09-27 | 9.92 | $9.72 | 1626 |
| 2023-09-26 | 9.95 | $9.74 | 9747 |
| 2023-09-25 | 9.98 | $9.83 | 633 |
| 2023-09-22 | 10.00 | $9.78 | 1100 |
| 2023-09-21 | 10.02 | $9.83 | 1100 |
| 2023-09-20 | 10.04 | $9.98 | 432 |
| 2023-09-19 | 10.05 | $10.01 | 800 |
| 2023-09-18 | 10.05 | $10.03 | 900 |
| 2023-09-15 | 10.05 | $10.04 | 1547 |
| 2023-09-14 | 10.06 | $10.16 | 1022 |
| 2023-09-13 | 10.04 | $10.05 | 2800 |
| 2023-09-12 | 10.04 | $10.05 | 127 |
| 2023-09-11 | 10.05 | $10.01 | 1211 |
| 2023-09-08 | 10.05 | $9.97 | 2600 |
| 2023-09-07 | 10.06 | $9.97 | 600 |
| 2023-09-06 | 10.07 | $9.98 | 1300 |
| 2023-09-05 | 10.09 | $10.08 | 700 |
| 2023-09-01 | 10.09 | $10.15 | 637 |
| 2023-08-31 | 10.09 | $10.12 | 1037 |
| 2023-08-30 | 10.09 | $10.15 | 2400 |
| 2023-08-29 | 10.09 | $10.12 | 352 |
| 2023-08-28 | 10.09 | $10.05 | 340 |
| 2023-08-25 | 10.11 | $10.02 | 1043 |
| 2023-08-24 | 10.12 | $9.97 | 400 |
| 2023-08-23 | 10.15 | $10.05 | 1000 |
| 2023-08-22 | 10.17 | $10.00 | 2700 |
| 2023-08-21 | 10.19 | $10.04 | 1241 |
| 2023-08-18 | 10.22 | $10.04 | 1300 |
| 2023-08-17 | 10.25 | $10.05 | 527 |
| 2023-08-16 | 10.27 | $10.06 | 600 |
| 2023-08-15 | 10.30 | $10.12 | 5509 |
| 2023-08-14 | 10.32 | $10.24 | 400 |
| 2023-08-11 | 10.34 | $10.24 | 1322 |
| 2023-08-10 | 10.35 | $10.21 | 424 |
| 2023-08-09 | 10.36 | $10.22 | 1000 |
| 2023-08-08 | 10.38 | $10.24 | 1963 |
| 2023-08-07 | 10.39 | $10.31 | 1200 |
| 2023-08-04 | 10.39 | $10.27 | 2016 |
| 2023-08-03 | 10.40 | $10.34 | 3141 |
| 2023-08-02 | 10.40 | $10.39 | 1940 |
| 2023-08-01 | 10.39 | $10.44 | 965 |
| 2023-07-31 | 10.38 | $10.44 | 3075 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.58
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.40
Average
11.79
Maximum
14.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.58 | $14.61 | 17478 |
| 2026-07-16 | 14.56 | $14.62 | 14971 |
| 2026-07-15 | 14.53 | $14.45 | 2800 |
| 2026-07-14 | 14.54 | $14.54 | 19241 |
| 2026-07-13 | 14.52 | $14.52 | 17200 |
| 2026-07-10 | 14.51 | $14.51 | 11647 |
| 2026-07-09 | 14.50 | $14.45 | 35400 |
| 2026-07-08 | 14.49 | $14.48 | 24500 |
| 2026-07-07 | 14.48 | $14.55 | 19636 |
| 2026-07-06 | 14.45 | $14.44 | 11600 |
| 2026-07-02 | 14.44 | $14.44 | 24026 |
| 2026-07-01 | 14.43 | $14.36 | 151100 |
| 2026-06-30 | 14.43 | $14.27 | 1800 |
| 2026-06-29 | 14.45 | $14.21 | 242200 |
| 2026-06-26 | 14.48 | $14.36 | 4474 |
| 2026-06-25 | 14.49 | $14.43 | 6807 |
| 2026-06-24 | 14.48 | $14.41 | 1300 |
| 2026-06-23 | 14.48 | $14.40 | 4400 |
| 2026-06-22 | 14.47 | $14.32 | 1100 |
| 2026-06-18 | 14.48 | $14.28 | 3800 |
| 2026-06-17 | 14.50 | $14.35 | 1239 |
| 2026-06-16 | 14.51 | $14.52 | 7648 |
| 2026-06-15 | 14.47 | $14.44 | 2635 |
| 2026-06-12 | 14.45 | $14.48 | 2000 |
| 2026-06-11 | 14.42 | $14.39 | 1938 |
| 2026-06-10 | 14.40 | $14.20 | 2942 |
| 2026-06-09 | 14.41 | $14.29 | 1964 |
| 2026-06-08 | 14.40 | $14.31 | 2204 |
| 2026-06-05 | 14.39 | $14.37 | 1321 |
| 2026-06-04 | 14.36 | $14.54 | 1800 |
| 2026-06-03 | 14.29 | $14.40 | 2800 |
| 2026-06-02 | 14.24 | $14.45 | 2979 |
| 2026-06-01 | 14.17 | $14.38 | 4678 |
| 2026-05-29 | 14.09 | $14.38 | 3347 |
| 2026-05-28 | 14.01 | $14.13 | 1042 |
| 2026-05-27 | 13.96 | $14.06 | 1517 |
| 2026-05-26 | 13.92 | $14.11 | 1800 |
| 2026-05-22 | 13.86 | $14.10 | 3800 |
| 2026-05-21 | 13.79 | $13.86 | 1309 |
| 2026-05-20 | 13.76 | $13.77 | 2448 |
| 2026-05-19 | 13.74 | $13.77 | 1400 |
| 2026-05-18 | 13.72 | $13.81 | 938 |
| 2026-05-15 | 13.69 | $13.71 | 846 |
| 2026-05-14 | 13.67 | $13.72 | 903 |
| 2026-05-13 | 13.65 | $13.64 | 523 |
| 2026-05-12 | 13.64 | $13.67 | 5700 |
| 2026-05-11 | 13.62 | $13.66 | 2000 |
| 2026-05-08 | 13.60 | $13.65 | 31127 |
| 2026-05-07 | 13.58 | $13.54 | 3900 |
| 2026-05-06 | 13.58 | $13.71 | 761 |
| 2026-05-05 | 13.54 | $13.59 | 14605 |
| 2026-05-04 | 13.52 | $13.47 | 700 |
| 2026-05-01 | 13.53 | $13.57 | 1500 |
| 2026-04-30 | 13.51 | $13.66 | 1000 |
| 2026-04-29 | 13.46 | $13.44 | 2737 |
| 2026-04-28 | 13.46 | $13.44 | 500 |
| 2026-04-27 | 13.46 | $13.41 | 1822 |
| 2026-04-24 | 13.46 | $13.44 | 2053 |
| 2026-04-23 | 13.46 | $13.49 | 3954 |
| 2026-04-22 | 13.44 | $13.49 | 2641 |
| 2026-04-21 | 13.42 | $13.53 | 1800 |
| 2026-04-20 | 13.39 | $13.56 | 336 |
| 2026-04-17 | 13.34 | $13.52 | 32641 |
| 2026-04-16 | 13.30 | $13.40 | 5300 |
| 2026-04-15 | 13.28 | $13.35 | 1200 |
| 2026-04-14 | 13.26 | $13.40 | 2414 |
| 2026-04-13 | 13.23 | $13.45 | 3576 |
| 2026-04-10 | 13.18 | $13.35 | 400 |
| 2026-04-09 | 13.15 | $13.46 | 1700 |
| 2026-04-08 | 13.09 | $13.40 | 8126 |
| 2026-04-07 | 13.04 | $13.12 | 924 |
| 2026-04-06 | 13.03 | $13.16 | 2200 |
| 2026-04-02 | 13.01 | $13.13 | 5800 |
| 2026-04-01 | 13.00 | $13.08 | 2900 |
| 2026-03-31 | 13.00 | $13.06 | 4419 |
| 2026-03-30 | 13.01 | $12.92 | 1400 |
| 2026-03-27 | 13.04 | $12.98 | 11700 |
| 2026-03-26 | 13.07 | $13.12 | 3100 |
| 2026-03-25 | 13.07 | $13.16 | 400 |
| 2026-03-24 | 13.07 | $13.06 | 2317 |
| 2026-03-23 | 13.09 | $13.01 | 23500 |
| 2026-03-20 | 13.12 | $12.86 | 1017 |
| 2026-03-19 | 13.19 | $12.97 | 920 |
| 2026-03-18 | 13.25 | $12.97 | 5000 |
| 2026-03-17 | 13.32 | $13.19 | 2200 |
| 2026-03-16 | 13.36 | $13.19 | 8802 |
| 2026-03-13 | 13.40 | $13.12 | 4432 |
| 2026-03-12 | 13.46 | $13.14 | 946 |
| 2026-03-11 | 13.53 | $13.26 | 3776 |
| 2026-03-10 | 13.58 | $13.28 | 452 |
| 2026-03-09 | 13.64 | $13.38 | 1600 |
| 2026-03-06 | 13.68 | $13.38 | 7697 |
| 2026-03-05 | 13.73 | $13.48 | 3420 |
| 2026-03-04 | 13.77 | $13.66 | 2707 |
| 2026-03-03 | 13.77 | $13.66 | 14227 |
| 2026-03-02 | 13.78 | $13.78 | 4262 |
| 2026-02-27 | 13.76 | $13.75 | 1610 |
| 2026-02-26 | 13.74 | $13.67 | 3123 |
| 2026-02-25 | 13.73 | $13.65 | 2431 |
| 2026-02-24 | 13.73 | $13.67 | 1200 |
| 2026-02-23 | 13.72 | $13.58 | 7539 |
| 2026-02-20 | 13.73 | $13.67 | 1308 |
| 2026-02-19 | 13.71 | $13.64 | 2395 |
| 2026-02-18 | 13.70 | $13.67 | 1612 |
| 2026-02-17 | 13.68 | $13.65 | 1505 |
| 2026-02-13 | 13.66 | $13.65 | 2621 |
| 2026-02-12 | 13.64 | $13.59 | 3601 |
| 2026-02-11 | 13.63 | $13.78 | 4700 |
| 2026-02-10 | 13.57 | $13.78 | 3600 |
| 2026-02-09 | 13.49 | $13.78 | 4108 |
| 2026-02-06 | 13.41 | $13.72 | 8153 |
| 2026-02-05 | 13.33 | $13.48 | 3443 |
| 2026-02-04 | 13.28 | $13.55 | 1600 |
| 2026-02-03 | 13.21 | $13.42 | 1111 |
| 2026-02-02 | 13.15 | $13.29 | 1000 |
| 2026-01-30 | 13.11 | $13.17 | 1413 |
| 2026-01-29 | 13.09 | $13.13 | 900 |
| 2026-01-28 | 13.07 | $13.07 | 4617 |
| 2026-01-27 | 13.07 | $13.12 | 1013 |
| 2026-01-26 | 13.05 | $13.03 | 9813 |
| 2026-01-23 | 13.05 | $13.00 | 7844 |
| 2026-01-22 | 13.05 | $13.05 | 329 |
| 2026-01-21 | 13.04 | $13.04 | 2939 |
| 2026-01-20 | 13.03 | $12.91 | 2678 |
| 2026-01-16 | 13.05 | $13.10 | 2840 |
| 2026-01-15 | 13.04 | $13.08 | 1600 |
| 2026-01-14 | 13.02 | $13.04 | 3926 |
| 2026-01-13 | 13.01 | $13.05 | 3700 |
| 2026-01-12 | 12.99 | $13.04 | 732 |
| 2026-01-09 | 12.98 | $13.02 | 10600 |
| 2026-01-08 | 12.96 | $12.97 | 1716 |
| 2026-01-07 | 12.95 | $12.89 | 4000 |
| 2026-01-06 | 12.96 | $13.00 | 5200 |
| 2026-01-05 | 12.95 | $12.92 | 2100 |
| 2026-01-02 | 12.94 | $12.86 | 5629 |
| 2025-12-31 | 12.96 | $12.81 | 1200 |
| 2025-12-30 | 12.98 | $12.89 | 9500 |
| 2025-12-29 | 12.99 | $12.97 | 900 |
| 2025-12-26 | 12.99 | $13.00 | 1500 |
| 2025-12-24 | 12.97 | $13.02 | 313 |
| 2025-12-23 | 12.95 | $12.95 | 600 |
| 2025-12-22 | 12.95 | $12.96 | 8140 |
| 2025-12-19 | 12.93 | $12.91 | 1100 |
| 2025-12-18 | 12.93 | $12.85 | 2752 |
| 2025-12-17 | 12.94 | $12.92 | 2917 |
| 2025-12-16 | 12.93 | $12.94 | 1730 |
| 2025-12-15 | 12.92 | $13.04 | 732 |
| 2025-12-12 | 12.89 | $12.97 | 2300 |
| 2025-12-11 | 12.86 | $12.98 | 1019 |
| 2025-12-10 | 12.83 | $12.91 | 1200 |
| 2025-12-09 | 12.80 | $12.76 | 918 |
| 2025-12-08 | 12.80 | $12.81 | 1600 |
| 2025-12-05 | 12.80 | $12.86 | 700 |
| 2025-12-04 | 12.78 | $12.89 | 1860 |
| 2025-12-03 | 12.75 | $12.90 | 1800 |
| 2025-12-02 | 12.71 | $12.79 | 800 |
| 2025-12-01 | 12.69 | $12.78 | 3522 |
| 2025-11-28 | 12.67 | $12.84 | 647 |
| 2025-11-26 | 12.64 | $12.77 | 3441 |
| 2025-11-25 | 12.61 | $12.72 | 242 |
| 2025-11-24 | 12.59 | $12.57 | 1900 |
| 2025-11-21 | 12.60 | $12.61 | 1011 |
| 2025-11-20 | 12.60 | $12.43 | 2259 |
| 2025-11-19 | 12.64 | $12.55 | 21409 |
| 2025-11-18 | 12.66 | $12.57 | 3244 |
| 2025-11-17 | 12.68 | $12.58 | 7833 |
| 2025-11-14 | 12.71 | $12.73 | 1700 |
| 2025-11-13 | 12.70 | $12.72 | 4508 |
| 2025-11-12 | 12.69 | $12.83 | 1300 |
| 2025-11-11 | 12.66 | $12.73 | 2030 |
| 2025-11-10 | 12.65 | $12.61 | 1547 |
| 2025-11-07 | 12.66 | $12.57 | 3707 |
| 2025-11-06 | 12.68 | $12.56 | 2900 |
| 2025-11-05 | 12.70 | $12.62 | 1802 |
| 2025-11-04 | 12.72 | $12.62 | 4100 |
| 2025-11-03 | 12.74 | $12.64 | 4735 |
| 2025-10-31 | 12.75 | $12.75 | 4500 |
| 2025-10-30 | 12.75 | $12.74 | 1033 |
| 2025-10-29 | 12.75 | $12.71 | 2813 |
| 2025-10-28 | 12.75 | $12.80 | 3800 |
| 2025-10-27 | 12.74 | $12.87 | 1205 |
| 2025-10-24 | 12.70 | $12.75 | 900 |
| 2025-10-23 | 12.69 | $12.73 | 1800 |
| 2025-10-22 | 12.68 | $12.69 | 2662 |
| 2025-10-21 | 12.68 | $12.74 | 3500 |
| 2025-10-20 | 12.66 | $12.74 | 1500 |
| 2025-10-17 | 12.64 | $12.63 | 2500 |
| 2025-10-16 | 12.65 | $12.54 | 2519 |
| 2025-10-15 | 12.67 | $12.63 | 2969 |
| 2025-10-14 | 12.67 | $12.62 | 1434 |
| 2025-10-13 | 12.68 | $12.54 | 3141 |
| 2025-10-10 | 12.71 | $12.45 | 4235 |
| 2025-10-09 | 12.76 | $12.64 | 2400 |
| 2025-10-08 | 12.78 | $12.76 | 4000 |
| 2025-10-07 | 12.77 | $12.73 | 4600 |
| 2025-10-06 | 12.77 | $12.75 | 4700 |
| 2025-10-03 | 12.77 | $12.77 | 5017 |
| 2025-10-02 | 12.76 | $12.73 | 1800 |
| 2025-10-01 | 12.75 | $12.77 | 8600 |
| 2025-09-30 | 12.74 | $12.75 | 1700 |
| 2025-09-29 | 12.73 | $12.68 | 1400 |
| 2025-09-26 | 12.73 | $12.74 | 1300 |
| 2025-09-25 | 12.72 | $12.66 | 4000 |
| 2025-09-24 | 12.72 | $12.71 | 3901 |
| 2025-09-23 | 12.71 | $12.72 | 2501 |
| 2025-09-22 | 12.70 | $12.71 | 3300 |
| 2025-09-19 | 12.69 | $12.69 | 4015 |
| 2025-09-18 | 12.68 | $12.68 | 2100 |
| 2025-09-17 | 12.66 | $12.67 | 1033 |
| 2025-09-16 | 12.65 | $12.62 | 1310 |
| 2025-09-15 | 12.65 | $12.63 | 1800 |
| 2025-09-12 | 12.64 | $12.65 | 3800 |
| 2025-09-11 | 12.63 | $12.67 | 1800 |
| 2025-09-10 | 12.61 | $12.53 | 605 |
| 2025-09-09 | 12.62 | $12.53 | 3043 |
| 2025-09-08 | 12.63 | $12.56 | 1100 |
| 2025-09-05 | 12.63 | $12.59 | 521 |
| 2025-09-04 | 12.62 | $12.67 | 2955 |
| 2025-09-03 | 12.60 | $12.54 | 4927 |
| 2025-09-02 | 12.60 | $12.58 | 1608 |
| 2025-08-29 | 12.59 | $12.59 | 1200 |
| 2025-08-28 | 12.57 | $12.60 | 1828 |
| 2025-08-27 | 12.55 | $12.61 | 2028 |
| 2025-08-26 | 12.53 | $12.54 | 769 |
| 2025-08-25 | 12.51 | $12.51 | 900 |
| 2025-08-22 | 12.50 | $12.58 | 2733 |
| 2025-08-21 | 12.47 | $12.44 | 5312 |
| 2025-08-20 | 12.47 | $12.48 | 1800 |
| 2025-08-19 | 12.46 | $12.45 | 3006 |
| 2025-08-18 | 12.45 | $12.46 | 2800 |
| 2025-08-15 | 12.43 | $12.43 | 2914 |
| 2025-08-14 | 12.42 | $12.48 | 6100 |
| 2025-08-13 | 12.39 | $12.51 | 2900 |
| 2025-08-12 | 12.36 | $12.44 | 66413 |
| 2025-08-11 | 12.33 | $12.31 | 5000 |
| 2025-08-08 | 12.32 | $12.35 | 2230 |
| 2025-08-07 | 12.31 | $12.25 | 547 |
| 2025-08-06 | 12.31 | $12.24 | 700 |
| 2025-08-05 | 12.32 | $12.25 | 900 |
| 2025-08-04 | 12.32 | $12.25 | 2448 |
| 2025-08-01 | 12.33 | $12.14 | 1826 |
| 2025-07-31 | 12.36 | $12.21 | 2200 |
| 2025-07-30 | 12.37 | $12.29 | 1928 |
| 2025-07-29 | 12.37 | $12.37 | 1900 |
| 2025-07-28 | 12.36 | $12.37 | 3300 |
| 2025-07-25 | 12.34 | $12.40 | 1337 |
| 2025-07-24 | 12.31 | $12.39 | 4622 |
| 2025-07-23 | 12.28 | $12.36 | 4200 |
| 2025-07-22 | 12.24 | $12.26 | 1925 |
| 2025-07-21 | 12.23 | $12.21 | 2905 |
| 2025-07-18 | 12.22 | $12.23 | 2500 |
| 2025-07-17 | 12.20 | $12.17 | 2200 |
| 2025-07-16 | 12.19 | $12.10 | 2003 |
| 2025-07-15 | 12.19 | $12.04 | 4445 |
| 2025-07-14 | 12.21 | $12.18 | 3611 |
| 2025-07-11 | 12.20 | $12.18 | 1649 |
| 2025-07-10 | 12.19 | $12.23 | 7900 |
| 2025-07-09 | 12.16 | $12.17 | 3400 |
| 2025-07-08 | 12.15 | $12.13 | 18932 |
| 2025-07-07 | 12.13 | $12.07 | 4011 |
| 2025-07-03 | 12.13 | $12.26 | 349 |
| 2025-07-02 | 12.08 | $12.21 | 2108 |
| 2025-07-01 | 12.04 | $12.16 | 4620 |
| 2025-06-30 | 12.00 | $12.04 | 2200 |
| 2025-06-27 | 11.98 | $11.98 | 1400 |
| 2025-06-26 | 11.96 | $11.99 | 4612 |
| 2025-06-25 | 11.94 | $11.94 | 1700 |
| 2025-06-24 | 11.93 | $12.00 | 1200 |
| 2025-06-23 | 11.90 | $11.93 | 2800 |
| 2025-06-20 | 11.88 | $11.85 | 1029 |
| 2025-06-18 | 11.88 | $11.83 | 904 |
| 2025-06-17 | 11.88 | $11.76 | 1458 |
| 2025-06-16 | 11.89 | $11.87 | 1935 |
| 2025-06-13 | 11.88 | $11.79 | 700 |
| 2025-06-12 | 11.89 | $11.90 | 1000 |
| 2025-06-11 | 11.87 | $11.83 | 2300 |
| 2025-06-10 | 11.86 | $11.91 | 63702 |
| 2025-06-09 | 11.84 | $11.89 | 8308 |
| 2025-06-06 | 11.81 | $11.86 | 1901 |
| 2025-06-05 | 11.78 | $11.73 | 1200 |
| 2025-06-04 | 11.78 | $11.80 | 1200 |
| 2025-06-03 | 11.76 | $11.82 | 2048 |
| 2025-06-02 | 11.74 | $11.77 | 1126 |
| 2025-05-30 | 11.72 | $11.70 | 900 |
| 2025-05-29 | 11.71 | $11.68 | 2600 |
| 2025-05-28 | 11.70 | $11.62 | 4500 |
| 2025-05-27 | 11.70 | $11.73 | 2200 |
| 2025-05-23 | 11.68 | $11.58 | 7643 |
| 2025-05-22 | 11.69 | $11.61 | 1530 |
| 2025-05-21 | 11.69 | $11.62 | 1200 |
| 2025-05-20 | 11.69 | $11.79 | 9243 |
| 2025-05-19 | 11.65 | $11.83 | 1515 |
| 2025-05-16 | 11.60 | $11.81 | 2634 |
| 2025-05-15 | 11.54 | $11.74 | 3025 |
| 2025-05-14 | 11.49 | $11.57 | 8611 |
| 2025-05-13 | 11.46 | $11.67 | 8300 |
| 2025-05-12 | 11.41 | $11.68 | 2700 |
| 2025-05-09 | 11.35 | $11.45 | 1300 |
| 2025-05-08 | 11.32 | $11.47 | 10600 |
| 2025-05-07 | 11.29 | $11.41 | 1953 |
| 2025-05-06 | 11.26 | $11.39 | 1400 |
| 2025-05-05 | 11.24 | $11.45 | 3340 |
| 2025-05-02 | 11.19 | $11.49 | 3800 |
| 2025-05-01 | 11.13 | $11.38 | 3640 |
| 2025-04-30 | 11.09 | $11.41 | 10011 |
| 2025-04-29 | 11.03 | $11.34 | 467 |
| 2025-04-28 | 10.98 | $11.28 | 800 |
| 2025-04-25 | 10.94 | $11.22 | 2364 |
| 2025-04-24 | 10.90 | $11.23 | 1147 |
| 2025-04-23 | 10.86 | $11.09 | 2305 |
| 2025-04-22 | 10.83 | $11.03 | 1100 |
| 2025-04-21 | 10.82 | $10.79 | 1400 |
| 2025-04-17 | 10.86 | $10.95 | 1521 |
| 2025-04-16 | 10.88 | $10.84 | 708 |
| 2025-04-15 | 10.92 | $11.01 | 11045 |
| 2025-04-14 | 10.93 | $11.07 | 1734 |
| 2025-04-11 | 10.94 | $10.96 | 4937 |
| 2025-04-10 | 10.97 | $10.77 | 2100 |
| 2025-04-09 | 11.04 | $11.04 | 5000 |
| 2025-04-08 | 11.08 | $10.36 | 9646 |
| 2025-04-07 | 11.26 | $10.55 | 8600 |
| 2025-04-04 | 11.43 | $10.59 | 27347 |
| 2025-04-03 | 11.63 | $11.30 | 5637 |
| 2025-04-02 | 11.71 | $11.75 | 1600 |
| 2025-04-01 | 11.70 | $11.69 | 20000 |
| 2025-03-31 | 11.71 | $11.73 | 3100 |
| 2025-03-28 | 11.71 | $11.61 | 1457 |
| 2025-03-27 | 11.74 | $11.76 | 1403 |
| 2025-03-26 | 11.74 | $11.81 | 2746 |
| 2025-03-25 | 11.73 | $11.76 | 1516 |
| 2025-03-24 | 11.72 | $11.81 | 2896 |
| 2025-03-21 | 11.71 | $11.68 | 14700 |
| 2025-03-20 | 11.72 | $11.74 | 2532 |
| 2025-03-19 | 11.73 | $11.76 | 3312 |
| 2025-03-18 | 11.73 | $11.70 | 2082 |
| 2025-03-17 | 11.74 | $11.75 | 2694 |
| 2025-03-14 | 11.74 | $11.66 | 5651 |
| 2025-03-13 | 11.77 | $11.48 | 651 |
| 2025-03-12 | 11.83 | $11.54 | 2081 |
| 2025-03-11 | 11.90 | $11.64 | 5211 |
| 2025-03-10 | 11.95 | $11.84 | 3734 |
| 2025-03-07 | 11.97 | $11.99 | 3211 |
| 2025-03-06 | 11.96 | $11.87 | 3454 |
| 2025-03-05 | 11.97 | $11.89 | 4741 |
| 2025-03-04 | 11.98 | $11.78 | 5020 |
| 2025-03-03 | 12.02 | $12.01 | 3902 |
| 2025-02-28 | 12.01 | $12.09 | 4547 |
| 2025-02-27 | 11.99 | $11.90 | 2446 |
| 2025-02-26 | 11.99 | $11.90 | 5325 |
| 2025-02-25 | 12.01 | $12.00 | 6661 |
| 2025-02-24 | 12.00 | $11.97 | 7439 |
| 2025-02-21 | 11.99 | $12.01 | 4941 |
| 2025-02-20 | 11.98 | $12.00 | 1494 |
| 2025-02-19 | 11.96 | $12.03 | 4137 |
| 2025-02-18 | 11.94 | $11.99 | 4100 |
| 2025-02-14 | 11.92 | $11.91 | 10800 |
| 2025-02-13 | 11.92 | $11.98 | 4849 |
| 2025-02-12 | 11.89 | $11.87 | 4000 |
| 2025-02-11 | 11.89 | $11.96 | 7300 |
| 2025-02-10 | 11.87 | $11.89 | 2242 |
| 2025-02-07 | 11.85 | $11.80 | 6153 |
| 2025-02-06 | 11.86 | $11.88 | 600 |
| 2025-02-05 | 11.85 | $11.90 | 18537 |
| 2025-02-04 | 11.83 | $11.86 | 1809 |
| 2025-02-03 | 11.81 | $11.82 | 9200 |
| 2025-01-31 | 11.80 | $11.87 | 22500 |
| 2025-01-30 | 11.78 | $11.93 | 2524 |
| 2025-01-29 | 11.75 | $11.85 | 1600 |
| 2025-01-28 | 11.72 | $11.84 | 2800 |
| 2025-01-27 | 11.69 | $11.95 | 5562 |
| 2025-01-24 | 11.64 | $11.82 | 2100 |
| 2025-01-23 | 11.60 | $11.82 | 2351 |
| 2025-01-22 | 11.56 | $11.75 | 9900 |
| 2025-01-21 | 11.52 | $11.79 | 5500 |
| 2025-01-17 | 11.47 | $11.68 | 3922 |
| 2025-01-16 | 11.44 | $11.64 | 2350 |
| 2025-01-15 | 11.41 | $11.56 | 4929 |
| 2025-01-14 | 11.40 | $11.46 | 600 |
| 2025-01-13 | 11.40 | $11.41 | 2927 |
| 2025-01-10 | 11.42 | $11.32 | 2234 |
| 2025-01-08 | 11.45 | $11.46 | 5702 |
| 2025-01-07 | 11.47 | $11.49 | 13318 |
| 2025-01-06 | 11.48 | $11.52 | 11450 |
| 2025-01-03 | 11.49 | $11.49 | 10000 |
| 2025-01-02 | 11.51 | $11.41 | 71023 |
| 2024-12-31 | 11.54 | $11.47 | 9442 |
| 2024-12-30 | 11.57 | $11.42 | 6900 |
| 2024-12-27 | 11.62 | $11.52 | 900 |
| 2024-12-26 | 11.66 | $11.68 | 8100 |
| 2024-12-24 | 11.66 | $11.65 | 3900 |
| 2024-12-23 | 11.68 | $11.56 | 6549 |
| 2024-12-20 | 11.72 | $11.51 | 5521 |
| 2024-12-19 | 11.77 | $11.43 | 13542 |
| 2024-12-18 | 11.85 | $11.47 | 7221 |
| 2024-12-17 | 11.94 | $11.75 | 5600 |
| 2024-12-16 | 11.98 | $11.77 | 3325 |
| 2024-12-13 | 12.02 | $11.82 | 2000 |
| 2024-12-12 | 12.06 | $11.87 | 4200 |
| 2024-12-11 | 12.10 | $11.91 | 4700 |
| 2024-12-10 | 12.13 | $11.97 | 2430 |
| 2024-12-09 | 12.16 | $12.03 | 16364 |
| 2024-12-06 | 12.17 | $12.06 | 2235 |
| 2024-12-05 | 12.18 | $12.11 | 2111 |
| 2024-12-04 | 12.18 | $12.10 | 1300 |
| 2024-12-03 | 12.18 | $12.17 | 3319 |
| 2024-12-02 | 12.17 | $12.22 | 4900 |
| 2024-11-29 | 12.14 | $12.24 | 1700 |
| 2024-11-27 | 12.10 | $12.23 | 9200 |
| 2024-11-26 | 12.06 | $12.21 | 9200 |
| 2024-11-25 | 12.02 | $12.20 | 8564 |
| 2024-11-22 | 11.97 | $12.08 | 2881 |
| 2024-11-21 | 11.94 | $11.99 | 11524 |
| 2024-11-20 | 11.92 | $11.87 | 10926 |
| 2024-11-19 | 11.92 | $11.87 | 4351 |
| 2024-11-18 | 11.92 | $11.90 | 8932 |
| 2024-11-15 | 11.92 | $11.85 | 5000 |
| 2024-11-14 | 11.92 | $11.91 | 3406 |
| 2024-11-13 | 11.91 | $11.96 | 4931 |
| 2024-11-12 | 11.89 | $11.95 | 1217 |
| 2024-11-11 | 11.87 | $12.00 | 5800 |
| 2024-11-08 | 11.84 | $12.01 | 3800 |
| 2024-11-07 | 11.79 | $11.95 | 5105 |
| 2024-11-06 | 11.76 | $12.02 | 3400 |
| 2024-11-05 | 11.70 | $11.67 | 4400 |
| 2024-11-04 | 11.70 | $11.57 | 4100 |
| 2024-11-01 | 11.73 | $11.60 | 2900 |
| 2024-10-31 | 11.75 | $11.60 | 1422 |
| 2024-10-30 | 11.78 | $11.66 | 8600 |
| 2024-10-29 | 11.80 | $11.69 | 4300 |
| 2024-10-28 | 11.82 | $11.74 | 3515 |
| 2024-10-25 | 11.82 | $11.65 | 7700 |
| 2024-10-24 | 11.85 | $11.75 | 11104 |
| 2024-10-23 | 11.86 | $11.76 | 7106 |
| 2024-10-22 | 11.87 | $11.84 | 4301 |
| 2024-10-21 | 11.87 | $11.85 | 9400 |
| 2024-10-18 | 11.86 | $11.95 | 6700 |
| 2024-10-17 | 11.82 | $11.92 | 3400 |
| 2024-10-16 | 11.79 | $11.89 | 9220 |
| 2024-10-15 | 11.76 | $11.85 | 17825 |
| 2024-10-14 | 11.73 | $11.83 | 3949 |
| 2024-10-11 | 11.70 | $11.78 | 3822 |
| 2024-10-10 | 11.67 | $11.67 | 4600 |
| 2024-10-09 | 11.66 | $11.69 | 3800 |
| 2024-10-08 | 11.65 | $11.58 | 38959 |
| 2024-10-07 | 11.66 | $11.57 | 2299 |
| 2024-10-04 | 11.67 | $11.65 | 3900 |
| 2024-10-03 | 11.66 | $11.61 | 2804 |
| 2024-10-02 | 11.66 | $11.64 | 2822 |
| 2024-10-01 | 11.66 | $11.65 | 5400 |
| 2024-09-30 | 11.65 | $11.67 | 3535 |
| 2024-09-27 | 11.64 | $11.61 | 6010 |
| 2024-09-26 | 11.63 | $11.62 | 6400 |
| 2024-09-25 | 11.63 | $11.59 | 2448 |
| 2024-09-24 | 11.62 | $11.66 | 6268 |
| 2024-09-23 | 11.60 | $11.65 | 1441 |
| 2024-09-20 | 11.58 | $11.62 | 1700 |
| 2024-09-19 | 11.57 | $11.64 | 3062 |
| 2024-09-18 | 11.54 | $11.54 | 1748 |
| 2024-09-17 | 11.53 | $11.55 | 2900 |
| 2024-09-16 | 11.52 | $11.58 | 3415 |
| 2024-09-13 | 11.50 | $11.50 | 1000 |
| 2024-09-12 | 11.49 | $11.45 | 613 |
| 2024-09-11 | 11.50 | $11.41 | 948 |
| 2024-09-10 | 11.50 | $11.45 | 2800 |
| 2024-09-09 | 11.51 | $11.45 | 2105 |
| 2024-09-06 | 11.51 | $11.36 | 3700 |
| 2024-09-05 | 11.53 | $11.46 | 12153 |
| 2024-09-04 | 11.53 | $11.52 | 433 |
| 2024-09-03 | 11.52 | $11.54 | 2800 |
| 2024-08-30 | 11.51 | $11.64 | 1847 |
| 2024-08-29 | 11.47 | $11.54 | 2135 |
| 2024-08-28 | 11.44 | $11.49 | 3500 |
| 2024-08-27 | 11.42 | $11.52 | 1700 |
| 2024-08-26 | 11.39 | $11.52 | 525 |
| 2024-08-23 | 11.35 | $11.50 | 1200 |
| 2024-08-22 | 11.31 | $11.39 | 1300 |
| 2024-08-21 | 11.29 | $11.42 | 2906 |
| 2024-08-20 | 11.26 | $11.38 | 400 |
| 2024-08-19 | 11.23 | $11.40 | 1212 |
| 2024-08-16 | 11.19 | $11.33 | 2300 |
| 2024-08-15 | 11.16 | $11.30 | 4941 |
| 2024-08-14 | 11.13 | $11.19 | 1500 |
| 2024-08-13 | 11.12 | $11.14 | 3800 |
| 2024-08-12 | 11.12 | $11.02 | 2279 |
| 2024-08-09 | 11.15 | $11.07 | 3517 |
| 2024-08-08 | 11.17 | $11.09 | 2929 |
| 2024-08-07 | 11.18 | $10.96 | 2937 |
| 2024-08-06 | 11.23 | $10.99 | 5300 |
| 2024-08-05 | 11.28 | $10.95 | 3732 |
| 2024-08-02 | 11.35 | $11.18 | 1800 |
| 2024-08-01 | 11.38 | $11.28 | 8526 |
| 2024-07-31 | 11.39 | $11.39 | 1248 |
| 2024-07-30 | 11.38 | $11.39 | 500 |
| 2024-07-29 | 11.36 | $11.38 | 600 |
| 2024-07-26 | 11.35 | $11.39 | 1700 |
| 2024-07-25 | 11.33 | $11.26 | 3143 |
| 2024-07-24 | 11.33 | $11.27 | 700 |
| 2024-07-23 | 11.33 | $11.32 | 242 |
| 2024-07-22 | 11.33 | $11.37 | 3729 |
| 2024-07-19 | 11.31 | $11.31 | 1334 |
| 2024-07-18 | 11.29 | $11.39 | 2316 |
| 2024-07-17 | 11.26 | $11.48 | 2383 |
| 2024-07-16 | 11.21 | $11.42 | 11700 |
| 2024-07-15 | 11.15 | $11.31 | 3827 |
| 2024-07-12 | 11.12 | $11.25 | 1414 |
| 2024-07-11 | 11.09 | $11.21 | 1541 |
| 2024-07-10 | 11.06 | $11.08 | 1619 |
| 2024-07-09 | 11.05 | $11.04 | 5969 |
| 2024-07-08 | 11.05 | $11.05 | 1115 |
| 2024-07-05 | 11.05 | $11.03 | 3123 |
| 2024-07-03 | 11.06 | $11.05 | 400 |
| 2024-07-02 | 11.06 | $11.06 | 2262 |
| 2024-07-01 | 11.06 | $11.00 | 2100 |
| 2024-06-28 | 11.07 | $11.02 | 1539 |
| 2024-06-27 | 11.08 | $11.01 | 2800 |
| 2024-06-26 | 11.09 | $11.05 | 1230 |
| 2024-06-25 | 11.10 | $11.09 | 310 |
| 2024-06-24 | 11.10 | $11.17 | 2100 |
| 2024-06-21 | 11.08 | $11.13 | 3497 |
| 2024-06-20 | 11.07 | $11.14 | 4800 |
| 2024-06-18 | 11.05 | $11.11 | 3700 |
| 2024-06-17 | 11.04 | $11.08 | 15839 |
| 2024-06-14 | 11.03 | $10.99 | 1500 |
| 2024-06-13 | 11.03 | $11.01 | 1438 |
| 2024-06-12 | 11.04 | $11.02 | 3200 |
| 2024-06-11 | 11.04 | $10.99 | 5700 |
| 2024-06-10 | 11.05 | $11.05 | 14222 |
| 2024-06-07 | 11.05 | $11.04 | 1700 |
| 2024-06-06 | 11.05 | $11.06 | 1906 |
| 2024-06-05 | 11.04 | $11.04 | 1100 |
| 2024-06-04 | 11.04 | $11.00 | 1922 |
| 2024-06-03 | 11.05 | $11.01 | 1038 |
| 2024-05-31 | 11.06 | $11.07 | 2200 |
| 2024-05-30 | 11.05 | $10.89 | 958 |
| 2024-05-29 | 11.08 | $10.85 | 2200 |
| 2024-05-28 | 11.13 | $10.98 | 5600 |
| 2024-05-24 | 11.15 | $11.05 | 1229 |
| 2024-05-23 | 11.16 | $11.03 | 934 |
| 2024-05-22 | 11.18 | $11.17 | 9700 |
| 2024-05-21 | 11.17 | $11.19 | 5500 |
| 2024-05-20 | 11.16 | $11.24 | 2579 |
| 2024-05-17 | 11.13 | $11.25 | 1607 |
| 2024-05-16 | 11.10 | $11.26 | 14400 |
| 2024-05-15 | 11.06 | $11.22 | 4542 |
| 2024-05-14 | 11.01 | $11.14 | 8301 |
| 2024-05-13 | 10.98 | $11.10 | 68300 |
| 2024-05-10 | 10.95 | $11.11 | 8500 |
| 2024-05-09 | 10.92 | $11.05 | 14235 |
| 2024-05-08 | 10.89 | $10.99 | 52814 |
| 2024-05-07 | 10.87 | $10.98 | 51400 |
| 2024-05-06 | 10.85 | $10.95 | 34900 |
| 2024-05-03 | 10.83 | $10.89 | 13315 |
| 2024-05-02 | 10.83 | $10.82 | 4300 |
| 2024-05-01 | 10.83 | $10.75 | 2347 |
| 2024-04-30 | 10.86 | $10.76 | 2047 |
| 2024-04-29 | 10.88 | $10.91 | 1112 |
| 2024-04-26 | 10.88 | $10.87 | 1202 |
| 2024-04-25 | 10.88 | $10.88 | 300 |
| 2024-04-24 | 10.88 | $10.93 | 1229 |
| 2024-04-23 | 10.88 | $10.94 | 800 |
| 2024-04-22 | 10.87 | $10.92 | 904 |
| 2024-04-19 | 10.86 | $10.83 | 800 |
| 2024-04-18 | 10.87 | $10.72 | 2400 |
| 2024-04-17 | 10.91 | $10.71 | 947 |
| 2024-04-16 | 10.95 | $10.73 | 4005 |
| 2024-04-15 | 11.00 | $10.76 | 2200 |
| 2024-04-12 | 11.05 | $10.80 | 2442 |
| 2024-04-11 | 11.10 | $10.98 | 2916 |
| 2024-04-10 | 11.12 | $10.98 | 326 |
| 2024-04-09 | 11.14 | $11.08 | 1005 |
| 2024-04-08 | 11.14 | $11.07 | 640 |
| 2024-04-05 | 11.14 | $11.02 | 1838 |
| 2024-04-04 | 11.15 | $11.00 | 7800 |
| 2024-04-03 | 11.17 | $11.08 | 2300 |
| 2024-04-02 | 11.18 | $11.12 | 2940 |
| 2024-04-01 | 11.18 | $11.19 | 8840 |
| 2024-03-28 | 11.16 | $11.32 | 28000 |
| 2024-03-27 | 11.11 | $11.17 | 3725 |
| 2024-03-26 | 11.08 | $11.00 | 1809 |
| 2024-03-25 | 11.09 | $11.07 | 1216 |
| 2024-03-22 | 11.08 | $11.11 | 1900 |
| 2024-03-21 | 11.05 | $11.14 | 703 |
| 2024-03-20 | 11.02 | $11.07 | 755 |
| 2024-03-19 | 11.00 | $11.02 | 6182 |
| 2024-03-18 | 10.98 | $10.95 | 1231 |
| 2024-03-15 | 10.97 | $10.92 | 1212 |
| 2024-03-14 | 10.97 | $10.92 | 1410 |
| 2024-03-13 | 10.97 | $10.98 | 3897 |
| 2024-03-12 | 10.95 | $11.00 | 24422 |
| 2024-03-11 | 10.93 | $10.96 | 5200 |
| 2024-03-08 | 10.91 | $10.92 | 900 |
| 2024-03-07 | 10.90 | $10.93 | 1862 |
| 2024-03-06 | 10.88 | $10.86 | 2504 |
| 2024-03-05 | 10.87 | $10.83 | 2900 |
| 2024-03-04 | 10.86 | $10.87 | 4845 |
| 2024-03-01 | 10.85 | $10.86 | 1300 |
| 2024-02-29 | 10.83 | $10.83 | 6405 |
| 2024-02-28 | 10.82 | $10.82 | 1953 |
| 2024-02-27 | 10.80 | $10.82 | 9835 |
| 2024-02-26 | 10.79 | $10.80 | 3100 |
| 2024-02-23 | 10.77 | $10.85 | 2925 |
| 2024-02-22 | 10.74 | $10.81 | 11300 |
| 2024-02-21 | 10.72 | $10.74 | 4515 |
| 2024-02-20 | 10.70 | $10.71 | 10062 |
| 2024-02-16 | 10.69 | $10.70 | 8400 |
| 2024-02-15 | 10.68 | $10.71 | 8477 |
| 2024-02-14 | 10.66 | $10.62 | 43200 |
| 2024-02-13 | 10.66 | $10.55 | 8405 |
| 2024-02-12 | 10.67 | $10.68 | 7324 |
| 2024-02-09 | 10.66 | $10.62 | 37827 |
| 2024-02-08 | 10.65 | $10.66 | 6940 |
| 2024-02-07 | 10.64 | $10.70 | 4519 |
| 2024-02-06 | 10.62 | $10.64 | 1664 |
| 2024-02-05 | 10.60 | $10.58 | 36548 |
| 2024-02-02 | 10.59 | $10.62 | 20200 |
| 2024-02-01 | 10.58 | $10.57 | 1800 |
| 2024-01-31 | 10.57 | $10.54 | 14810 |
| 2024-01-30 | 10.56 | $10.64 | 1314 |
| 2024-01-29 | 10.53 | $10.59 | 2600 |
| 2024-01-26 | 10.51 | $10.56 | 2100 |
| 2024-01-25 | 10.49 | $10.54 | 1228 |
| 2024-01-24 | 10.47 | $10.49 | 700 |
| 2024-01-23 | 10.46 | $10.48 | 800 |
| 2024-01-22 | 10.45 | $10.45 | 400 |
| 2024-01-19 | 10.44 | $10.41 | 2400 |
| 2024-01-18 | 10.44 | $10.33 | 1041 |
| 2024-01-17 | 10.45 | $10.29 | 3106 |
| 2024-01-16 | 10.47 | $10.33 | 800 |
| 2024-01-12 | 10.49 | $10.40 | 900 |
| 2024-01-11 | 10.50 | $10.39 | 525 |
| 2024-01-10 | 10.51 | $10.42 | 327 |
| 2024-01-09 | 10.51 | $10.41 | 1300 |
| 2024-01-08 | 10.51 | $10.45 | 927 |
| 2024-01-05 | 10.51 | $10.41 | 400 |
| 2024-01-04 | 10.51 | $10.43 | 323 |
| 2024-01-03 | 10.51 | $10.44 | 1100 |
| 2024-01-02 | 10.51 | $10.46 | 1809 |
| 2023-12-29 | 10.49 | $10.44 | 500 |
| 2023-12-28 | 10.48 | $10.47 | 1300 |
| 2023-12-27 | 10.46 | $10.44 | 500 |
| 2023-12-26 | 10.45 | $10.49 | 708 |
| 2023-12-22 | 10.42 | $10.46 | 4703 |
| 2023-12-21 | 10.38 | $10.41 | 415 |
| 2023-12-20 | 10.36 | $10.31 | 1400 |
| 2023-12-19 | 10.34 | $10.44 | 804 |
| 2023-12-18 | 10.30 | $10.39 | 305 |
| 2023-12-15 | 10.26 | $10.37 | 800 |
| 2023-12-14 | 10.22 | $10.39 | 600 |
| 2023-12-13 | 10.17 | $10.29 | 500 |
| 2023-12-12 | 10.12 | $10.14 | 436 |
| 2023-12-11 | 10.10 | $10.15 | 1013 |
| 2023-12-08 | 10.08 | $10.10 | 1009 |
| 2023-12-07 | 10.06 | $10.08 | 1500 |
| 2023-12-06 | 10.04 | $10.07 | 734 |
| 2023-12-05 | 10.02 | $10.08 | 842 |
| 2023-12-04 | 9.99 | $10.10 | 418 |
| 2023-12-01 | 9.96 | $10.09 | 400 |
| 2023-11-30 | 9.92 | $10.01 | 700 |
| 2023-11-29 | 9.89 | $9.91 | 1719 |
| 2023-11-28 | 9.87 | $9.90 | 1031 |
| 2023-11-27 | 9.86 | $9.90 | 1040 |
| 2023-11-24 | 9.84 | $9.91 | 348 |
| 2023-11-22 | 9.82 | $9.89 | 328 |
| 2023-11-21 | 9.79 | $9.89 | 1444 |
| 2023-11-20 | 9.77 | $9.89 | 900 |
| 2023-11-17 | 9.73 | $9.86 | 1200 |
| 2023-11-16 | 9.70 | $9.83 | 945 |
| 2023-11-15 | 9.67 | $9.87 | 200 |
| 2023-11-14 | 9.63 | $9.82 | 514 |
| 2023-11-13 | 9.59 | $9.66 | 1222 |
| 2023-11-10 | 9.58 | $9.68 | 235 |
| 2023-11-09 | 9.56 | $9.58 | 300 |
| 2023-11-08 | 9.56 | $9.67 | 100 |
| 2023-11-07 | 9.54 | $9.68 | 133 |
| 2023-11-06 | 9.51 | $9.71 | 309 |
| 2023-11-03 | 9.48 | $9.72 | 400 |
| 2023-11-02 | 9.44 | $9.67 | 518 |
| 2023-11-01 | 9.40 | $9.48 | 348 |
| 2023-10-31 | 9.40 | $9.44 | 300 |
| 2023-10-30 | 9.40 | $9.40 | 1113 |
| 2023-10-27 | 9.42 | $9.27 | 300 |
| 2023-10-26 | 9.47 | $9.43 | 200 |
| 2023-10-25 | 9.49 | $9.47 | 1200 |
| 2023-10-24 | 9.51 | $9.47 | 400 |
| 2023-10-23 | 9.53 | $9.44 | 300 |
| 2023-10-20 | 9.56 | $9.51 | 1500 |
| 2023-10-19 | 9.59 | $9.61 | 1200 |
| 2023-10-18 | 9.59 | $9.65 | 312 |
| 2023-10-17 | 9.59 | $9.73 | 934 |
| 2023-10-16 | 9.58 | $9.70 | 301 |
| 2023-10-13 | 9.56 | $9.60 | 1113 |
| 2023-10-12 | 9.57 | $9.60 | 3927 |
| 2023-10-11 | 9.58 | $9.67 | 300 |
| 2023-10-10 | 9.58 | $9.69 | 1800 |
| 2023-10-09 | 9.57 | $9.65 | 129 |
| 2023-10-06 | 9.58 | $9.56 | 420 |
| 2023-10-05 | 9.60 | $9.51 | 240 |
| 2023-10-04 | 9.64 | $9.55 | 300 |
| 2023-10-03 | 9.68 | $9.53 | 929 |
| 2023-10-02 | 9.72 | $9.60 | 849 |
| 2023-09-29 | 9.77 | $9.67 | 4300 |
| 2023-09-28 | 9.80 | $9.72 | 400 |
| 2023-09-27 | 9.83 | $9.72 | 1626 |
| 2023-09-26 | 9.86 | $9.74 | 9747 |
| 2023-09-25 | 9.90 | $9.83 | 633 |
| 2023-09-22 | 9.93 | $9.78 | 1100 |
| 2023-09-21 | 9.97 | $9.83 | 1100 |
| 2023-09-20 | 10.00 | $9.98 | 432 |
| 2023-09-19 | 10.01 | $10.01 | 800 |
| 2023-09-18 | 10.02 | $10.03 | 900 |
| 2023-09-15 | 10.03 | $10.04 | 1547 |
| 2023-09-14 | 10.03 | $10.16 | 1022 |
| 2023-09-13 | 10.01 | $10.05 | 2800 |
| 2023-09-12 | 10.00 | $10.05 | 127 |
| 2023-09-11 | 10.00 | $10.01 | 1211 |
| 2023-09-08 | 10.01 | $9.97 | 2600 |
| 2023-09-07 | 10.03 | $9.97 | 600 |
| 2023-09-06 | 10.04 | $9.98 | 1300 |
| 2023-09-05 | 10.07 | $10.08 | 700 |
| 2023-09-01 | 10.07 | $10.15 | 637 |
| 2023-08-31 | 10.06 | $10.12 | 1037 |
| 2023-08-30 | 10.05 | $10.15 | 2400 |
| 2023-08-29 | 10.04 | $10.12 | 352 |
| 2023-08-28 | 10.03 | $10.05 | 340 |
| 2023-08-25 | 10.04 | $10.02 | 1043 |
| 2023-08-24 | 10.06 | $9.97 | 400 |
| 2023-08-23 | 10.09 | $10.05 | 1000 |
| 2023-08-22 | 10.10 | $10.00 | 2700 |
| 2023-08-21 | 10.13 | $10.04 | 1241 |
| 2023-08-18 | 10.16 | $10.04 | 1300 |
| 2023-08-17 | 10.19 | $10.05 | 527 |
| 2023-08-16 | 10.23 | $10.06 | 600 |
| 2023-08-15 | 10.27 | $10.12 | 5509 |
| 2023-08-14 | 10.30 | $10.24 | 400 |
| 2023-08-11 | 10.31 | $10.24 | 1322 |
| 2023-08-10 | 10.33 | $10.21 | 424 |
| 2023-08-09 | 10.35 | $10.22 | 1000 |
| 2023-08-08 | 10.37 | $10.24 | 1963 |
| 2023-08-07 | 10.40 | $10.31 | 1200 |
| 2023-08-04 | 10.41 | $10.27 | 2016 |
| 2023-08-03 | 10.43 | $10.34 | 3141 |
| 2023-08-02 | 10.45 | $10.39 | 1940 |
| 2023-08-01 | 10.45 | $10.44 | 965 |
| 2023-07-31 | 10.44 | $10.44 | 3075 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.56
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.38
Average
11.79
Maximum
14.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.56 | $14.61 | 17478 |
| 2026-07-16 | 14.53 | $14.62 | 14971 |
| 2026-07-15 | 14.50 | $14.45 | 2800 |
| 2026-07-14 | 14.50 | $14.54 | 19241 |
| 2026-07-13 | 14.49 | $14.52 | 17200 |
| 2026-07-10 | 14.47 | $14.51 | 11647 |
| 2026-07-09 | 14.45 | $14.45 | 35400 |
| 2026-07-08 | 14.45 | $14.48 | 24500 |
| 2026-07-07 | 14.43 | $14.55 | 19636 |
| 2026-07-06 | 14.39 | $14.44 | 11600 |
| 2026-07-02 | 14.38 | $14.44 | 24026 |
| 2026-07-01 | 14.36 | $14.36 | 151100 |
| 2026-06-30 | 14.36 | $14.27 | 1800 |
| 2026-06-29 | 14.39 | $14.21 | 242200 |
| 2026-06-26 | 14.44 | $14.36 | 4474 |
| 2026-06-25 | 14.46 | $14.43 | 6807 |
| 2026-06-24 | 14.45 | $14.41 | 1300 |
| 2026-06-23 | 14.45 | $14.40 | 4400 |
| 2026-06-22 | 14.45 | $14.32 | 1100 |
| 2026-06-18 | 14.47 | $14.28 | 3800 |
| 2026-06-17 | 14.51 | $14.35 | 1239 |
| 2026-06-16 | 14.53 | $14.52 | 7648 |
| 2026-06-15 | 14.50 | $14.44 | 2635 |
| 2026-06-12 | 14.49 | $14.48 | 2000 |
| 2026-06-11 | 14.46 | $14.39 | 1938 |
| 2026-06-10 | 14.44 | $14.20 | 2942 |
| 2026-06-09 | 14.48 | $14.29 | 1964 |
| 2026-06-08 | 14.49 | $14.31 | 2204 |
| 2026-06-05 | 14.50 | $14.37 | 1321 |
| 2026-06-04 | 14.49 | $14.54 | 1800 |
| 2026-06-03 | 14.41 | $14.40 | 2800 |
| 2026-06-02 | 14.36 | $14.45 | 2979 |
| 2026-06-01 | 14.28 | $14.38 | 4678 |
| 2026-05-29 | 14.19 | $14.38 | 3347 |
| 2026-05-28 | 14.09 | $14.13 | 1042 |
| 2026-05-27 | 14.03 | $14.06 | 1517 |
| 2026-05-26 | 13.99 | $14.11 | 1800 |
| 2026-05-22 | 13.92 | $14.10 | 3800 |
| 2026-05-21 | 13.83 | $13.86 | 1309 |
| 2026-05-20 | 13.80 | $13.77 | 2448 |
| 2026-05-19 | 13.78 | $13.77 | 1400 |
| 2026-05-18 | 13.76 | $13.81 | 938 |
| 2026-05-15 | 13.73 | $13.71 | 846 |
| 2026-05-14 | 13.71 | $13.72 | 903 |
| 2026-05-13 | 13.69 | $13.64 | 523 |
| 2026-05-12 | 13.68 | $13.67 | 5700 |
| 2026-05-11 | 13.67 | $13.66 | 2000 |
| 2026-05-08 | 13.65 | $13.65 | 31127 |
| 2026-05-07 | 13.63 | $13.54 | 3900 |
| 2026-05-06 | 13.64 | $13.71 | 761 |
| 2026-05-05 | 13.59 | $13.59 | 14605 |
| 2026-05-04 | 13.57 | $13.47 | 700 |
| 2026-05-01 | 13.58 | $13.57 | 1500 |
| 2026-04-30 | 13.56 | $13.66 | 1000 |
| 2026-04-29 | 13.51 | $13.44 | 2737 |
| 2026-04-28 | 13.52 | $13.44 | 500 |
| 2026-04-27 | 13.52 | $13.41 | 1822 |
| 2026-04-24 | 13.53 | $13.44 | 2053 |
| 2026-04-23 | 13.54 | $13.49 | 3954 |
| 2026-04-22 | 13.53 | $13.49 | 2641 |
| 2026-04-21 | 13.51 | $13.53 | 1800 |
| 2026-04-20 | 13.48 | $13.56 | 336 |
| 2026-04-17 | 13.43 | $13.52 | 32641 |
| 2026-04-16 | 13.38 | $13.40 | 5300 |
| 2026-04-15 | 13.35 | $13.35 | 1200 |
| 2026-04-14 | 13.33 | $13.40 | 2414 |
| 2026-04-13 | 13.29 | $13.45 | 3576 |
| 2026-04-10 | 13.23 | $13.35 | 400 |
| 2026-04-09 | 13.19 | $13.46 | 1700 |
| 2026-04-08 | 13.10 | $13.40 | 8126 |
| 2026-04-07 | 13.01 | $13.12 | 924 |
| 2026-04-06 | 12.99 | $13.16 | 2200 |
| 2026-04-02 | 12.96 | $13.13 | 5800 |
| 2026-04-01 | 12.93 | $13.08 | 2900 |
| 2026-03-31 | 12.91 | $13.06 | 4419 |
| 2026-03-30 | 12.90 | $12.92 | 1400 |
| 2026-03-27 | 12.93 | $12.98 | 11700 |
| 2026-03-26 | 12.96 | $13.12 | 3100 |
| 2026-03-25 | 12.94 | $13.16 | 400 |
| 2026-03-24 | 12.92 | $13.06 | 2317 |
| 2026-03-23 | 12.92 | $13.01 | 23500 |
| 2026-03-20 | 12.94 | $12.86 | 1017 |
| 2026-03-19 | 13.02 | $12.97 | 920 |
| 2026-03-18 | 13.09 | $12.97 | 5000 |
| 2026-03-17 | 13.17 | $13.19 | 2200 |
| 2026-03-16 | 13.20 | $13.19 | 8802 |
| 2026-03-13 | 13.25 | $13.12 | 4432 |
| 2026-03-12 | 13.32 | $13.14 | 946 |
| 2026-03-11 | 13.41 | $13.26 | 3776 |
| 2026-03-10 | 13.47 | $13.28 | 452 |
| 2026-03-09 | 13.55 | $13.38 | 1600 |
| 2026-03-06 | 13.62 | $13.38 | 7697 |
| 2026-03-05 | 13.69 | $13.48 | 3420 |
| 2026-03-04 | 13.75 | $13.66 | 2707 |
| 2026-03-03 | 13.77 | $13.66 | 14227 |
| 2026-03-02 | 13.78 | $13.78 | 4262 |
| 2026-02-27 | 13.76 | $13.75 | 1610 |
| 2026-02-26 | 13.74 | $13.67 | 3123 |
| 2026-02-25 | 13.74 | $13.65 | 2431 |
| 2026-02-24 | 13.75 | $13.67 | 1200 |
| 2026-02-23 | 13.75 | $13.58 | 7539 |
| 2026-02-20 | 13.77 | $13.67 | 1308 |
| 2026-02-19 | 13.77 | $13.64 | 2395 |
| 2026-02-18 | 13.78 | $13.67 | 1612 |
| 2026-02-17 | 13.77 | $13.65 | 1505 |
| 2026-02-13 | 13.76 | $13.65 | 2621 |
| 2026-02-12 | 13.75 | $13.59 | 3601 |
| 2026-02-11 | 13.75 | $13.78 | 4700 |
| 2026-02-10 | 13.69 | $13.78 | 3600 |
| 2026-02-09 | 13.61 | $13.78 | 4108 |
| 2026-02-06 | 13.50 | $13.72 | 8153 |
| 2026-02-05 | 13.40 | $13.48 | 3443 |
| 2026-02-04 | 13.34 | $13.55 | 1600 |
| 2026-02-03 | 13.25 | $13.42 | 1111 |
| 2026-02-02 | 13.17 | $13.29 | 1000 |
| 2026-01-30 | 13.12 | $13.17 | 1413 |
| 2026-01-29 | 13.09 | $13.13 | 900 |
| 2026-01-28 | 13.07 | $13.07 | 4617 |
| 2026-01-27 | 13.07 | $13.12 | 1013 |
| 2026-01-26 | 13.04 | $13.03 | 9813 |
| 2026-01-23 | 13.04 | $13.00 | 7844 |
| 2026-01-22 | 13.05 | $13.05 | 329 |
| 2026-01-21 | 13.04 | $13.04 | 2939 |
| 2026-01-20 | 13.03 | $12.91 | 2678 |
| 2026-01-16 | 13.07 | $13.10 | 2840 |
| 2026-01-15 | 13.04 | $13.08 | 1600 |
| 2026-01-14 | 13.02 | $13.04 | 3926 |
| 2026-01-13 | 13.01 | $13.05 | 3700 |
| 2026-01-12 | 12.99 | $13.04 | 732 |
| 2026-01-09 | 12.97 | $13.02 | 10600 |
| 2026-01-08 | 12.95 | $12.97 | 1716 |
| 2026-01-07 | 12.94 | $12.89 | 4000 |
| 2026-01-06 | 12.95 | $13.00 | 5200 |
| 2026-01-05 | 12.93 | $12.92 | 2100 |
| 2026-01-02 | 12.93 | $12.86 | 5629 |
| 2025-12-31 | 12.95 | $12.81 | 1200 |
| 2025-12-30 | 12.99 | $12.89 | 9500 |
| 2025-12-29 | 13.01 | $12.97 | 900 |
| 2025-12-26 | 13.01 | $13.00 | 1500 |
| 2025-12-24 | 13.00 | $13.02 | 313 |
| 2025-12-23 | 12.98 | $12.95 | 600 |
| 2025-12-22 | 12.97 | $12.96 | 8140 |
| 2025-12-19 | 12.96 | $12.91 | 1100 |
| 2025-12-18 | 12.96 | $12.85 | 2752 |
| 2025-12-17 | 12.98 | $12.92 | 2917 |
| 2025-12-16 | 12.98 | $12.94 | 1730 |
| 2025-12-15 | 12.98 | $13.04 | 732 |
| 2025-12-12 | 12.93 | $12.97 | 2300 |
| 2025-12-11 | 12.90 | $12.98 | 1019 |
| 2025-12-10 | 12.86 | $12.91 | 1200 |
| 2025-12-09 | 12.83 | $12.76 | 918 |
| 2025-12-08 | 12.84 | $12.81 | 1600 |
| 2025-12-05 | 12.84 | $12.86 | 700 |
| 2025-12-04 | 12.82 | $12.89 | 1860 |
| 2025-12-03 | 12.78 | $12.90 | 1800 |
| 2025-12-02 | 12.73 | $12.79 | 800 |
| 2025-12-01 | 12.71 | $12.78 | 3522 |
| 2025-11-28 | 12.68 | $12.84 | 647 |
| 2025-11-26 | 12.63 | $12.77 | 3441 |
| 2025-11-25 | 12.59 | $12.72 | 242 |
| 2025-11-24 | 12.56 | $12.57 | 1900 |
| 2025-11-21 | 12.56 | $12.61 | 1011 |
| 2025-11-20 | 12.56 | $12.43 | 2259 |
| 2025-11-19 | 12.61 | $12.55 | 21409 |
| 2025-11-18 | 12.64 | $12.57 | 3244 |
| 2025-11-17 | 12.67 | $12.58 | 7833 |
| 2025-11-14 | 12.70 | $12.73 | 1700 |
| 2025-11-13 | 12.69 | $12.72 | 4508 |
| 2025-11-12 | 12.68 | $12.83 | 1300 |
| 2025-11-11 | 12.63 | $12.73 | 2030 |
| 2025-11-10 | 12.61 | $12.61 | 1547 |
| 2025-11-07 | 12.62 | $12.57 | 3707 |
| 2025-11-06 | 12.64 | $12.56 | 2900 |
| 2025-11-05 | 12.68 | $12.62 | 1802 |
| 2025-11-04 | 12.70 | $12.62 | 4100 |
| 2025-11-03 | 12.73 | $12.64 | 4735 |
| 2025-10-31 | 12.75 | $12.75 | 4500 |
| 2025-10-30 | 12.75 | $12.74 | 1033 |
| 2025-10-29 | 12.75 | $12.71 | 2813 |
| 2025-10-28 | 12.76 | $12.80 | 3800 |
| 2025-10-27 | 12.74 | $12.87 | 1205 |
| 2025-10-24 | 12.69 | $12.75 | 900 |
| 2025-10-23 | 12.67 | $12.73 | 1800 |
| 2025-10-22 | 12.65 | $12.69 | 2662 |
| 2025-10-21 | 12.65 | $12.74 | 3500 |
| 2025-10-20 | 12.62 | $12.74 | 1500 |
| 2025-10-17 | 12.59 | $12.63 | 2500 |
| 2025-10-16 | 12.59 | $12.54 | 2519 |
| 2025-10-15 | 12.61 | $12.63 | 2969 |
| 2025-10-14 | 12.62 | $12.62 | 1434 |
| 2025-10-13 | 12.63 | $12.54 | 3141 |
| 2025-10-10 | 12.66 | $12.45 | 4235 |
| 2025-10-09 | 12.74 | $12.64 | 2400 |
| 2025-10-08 | 12.76 | $12.76 | 4000 |
| 2025-10-07 | 12.76 | $12.73 | 4600 |
| 2025-10-06 | 12.76 | $12.75 | 4700 |
| 2025-10-03 | 12.76 | $12.77 | 5017 |
| 2025-10-02 | 12.75 | $12.73 | 1800 |
| 2025-10-01 | 12.75 | $12.77 | 8600 |
| 2025-09-30 | 12.73 | $12.75 | 1700 |
| 2025-09-29 | 12.72 | $12.68 | 1400 |
| 2025-09-26 | 12.72 | $12.74 | 1300 |
| 2025-09-25 | 12.71 | $12.66 | 4000 |
| 2025-09-24 | 12.71 | $12.71 | 3901 |
| 2025-09-23 | 12.71 | $12.72 | 2501 |
| 2025-09-22 | 12.69 | $12.71 | 3300 |
| 2025-09-19 | 12.68 | $12.69 | 4015 |
| 2025-09-18 | 12.66 | $12.68 | 2100 |
| 2025-09-17 | 12.65 | $12.67 | 1033 |
| 2025-09-16 | 12.64 | $12.62 | 1310 |
| 2025-09-15 | 12.64 | $12.63 | 1800 |
| 2025-09-12 | 12.63 | $12.65 | 3800 |
| 2025-09-11 | 12.62 | $12.67 | 1800 |
| 2025-09-10 | 12.59 | $12.53 | 605 |
| 2025-09-09 | 12.61 | $12.53 | 3043 |
| 2025-09-08 | 12.62 | $12.56 | 1100 |
| 2025-09-05 | 12.63 | $12.59 | 521 |
| 2025-09-04 | 12.63 | $12.67 | 2955 |
| 2025-09-03 | 12.60 | $12.54 | 4927 |
| 2025-09-02 | 12.60 | $12.58 | 1608 |
| 2025-08-29 | 12.60 | $12.59 | 1200 |
| 2025-08-28 | 12.58 | $12.60 | 1828 |
| 2025-08-27 | 12.56 | $12.61 | 2028 |
| 2025-08-26 | 12.53 | $12.54 | 769 |
| 2025-08-25 | 12.52 | $12.51 | 900 |
| 2025-08-22 | 12.51 | $12.58 | 2733 |
| 2025-08-21 | 12.47 | $12.44 | 5312 |
| 2025-08-20 | 12.47 | $12.48 | 1800 |
| 2025-08-19 | 12.46 | $12.45 | 3006 |
| 2025-08-18 | 12.44 | $12.46 | 2800 |
| 2025-08-15 | 12.43 | $12.43 | 2914 |
| 2025-08-14 | 12.42 | $12.48 | 6100 |
| 2025-08-13 | 12.38 | $12.51 | 2900 |
| 2025-08-12 | 12.33 | $12.44 | 66413 |
| 2025-08-11 | 12.30 | $12.31 | 5000 |
| 2025-08-08 | 12.29 | $12.35 | 2230 |
| 2025-08-07 | 12.27 | $12.25 | 547 |
| 2025-08-06 | 12.27 | $12.24 | 700 |
| 2025-08-05 | 12.28 | $12.25 | 900 |
| 2025-08-04 | 12.29 | $12.25 | 2448 |
| 2025-08-01 | 12.30 | $12.14 | 1826 |
| 2025-07-31 | 12.35 | $12.21 | 2200 |
| 2025-07-30 | 12.38 | $12.29 | 1928 |
| 2025-07-29 | 12.39 | $12.37 | 1900 |
| 2025-07-28 | 12.37 | $12.37 | 3300 |
| 2025-07-25 | 12.35 | $12.40 | 1337 |
| 2025-07-24 | 12.32 | $12.39 | 4622 |
| 2025-07-23 | 12.28 | $12.36 | 4200 |
| 2025-07-22 | 12.24 | $12.26 | 1925 |
| 2025-07-21 | 12.22 | $12.21 | 2905 |
| 2025-07-18 | 12.21 | $12.23 | 2500 |
| 2025-07-17 | 12.19 | $12.17 | 2200 |
| 2025-07-16 | 12.18 | $12.10 | 2003 |
| 2025-07-15 | 12.19 | $12.04 | 4445 |
| 2025-07-14 | 12.23 | $12.18 | 3611 |
| 2025-07-11 | 12.22 | $12.18 | 1649 |
| 2025-07-10 | 12.22 | $12.23 | 7900 |
| 2025-07-09 | 12.19 | $12.17 | 3400 |
| 2025-07-08 | 12.17 | $12.13 | 18932 |
| 2025-07-07 | 12.16 | $12.07 | 4011 |
| 2025-07-03 | 12.17 | $12.26 | 349 |
| 2025-07-02 | 12.11 | $12.21 | 2108 |
| 2025-07-01 | 12.06 | $12.16 | 4620 |
| 2025-06-30 | 12.01 | $12.04 | 2200 |
| 2025-06-27 | 11.98 | $11.98 | 1400 |
| 2025-06-26 | 11.97 | $11.99 | 4612 |
| 2025-06-25 | 11.95 | $11.94 | 1700 |
| 2025-06-24 | 11.94 | $12.00 | 1200 |
| 2025-06-23 | 11.90 | $11.93 | 2800 |
| 2025-06-20 | 11.88 | $11.85 | 1029 |
| 2025-06-18 | 11.88 | $11.83 | 904 |
| 2025-06-17 | 11.88 | $11.76 | 1458 |
| 2025-06-16 | 11.91 | $11.87 | 1935 |
| 2025-06-13 | 11.90 | $11.79 | 700 |
| 2025-06-12 | 11.92 | $11.90 | 1000 |
| 2025-06-11 | 11.90 | $11.83 | 2300 |
| 2025-06-10 | 11.90 | $11.91 | 63702 |
| 2025-06-09 | 11.88 | $11.89 | 8308 |
| 2025-06-06 | 11.85 | $11.86 | 1901 |
| 2025-06-05 | 11.82 | $11.73 | 1200 |
| 2025-06-04 | 11.83 | $11.80 | 1200 |
| 2025-06-03 | 11.81 | $11.82 | 2048 |
| 2025-06-02 | 11.79 | $11.77 | 1126 |
| 2025-05-30 | 11.77 | $11.70 | 900 |
| 2025-05-29 | 11.77 | $11.68 | 2600 |
| 2025-05-28 | 11.77 | $11.62 | 4500 |
| 2025-05-27 | 11.79 | $11.73 | 2200 |
| 2025-05-23 | 11.77 | $11.58 | 7643 |
| 2025-05-22 | 11.80 | $11.61 | 1530 |
| 2025-05-21 | 11.82 | $11.62 | 1200 |
| 2025-05-20 | 11.84 | $11.79 | 9243 |
| 2025-05-19 | 11.81 | $11.83 | 1515 |
| 2025-05-16 | 11.76 | $11.81 | 2634 |
| 2025-05-15 | 11.69 | $11.74 | 3025 |
| 2025-05-14 | 11.63 | $11.57 | 8611 |
| 2025-05-13 | 11.61 | $11.67 | 8300 |
| 2025-05-12 | 11.56 | $11.68 | 2700 |
| 2025-05-09 | 11.48 | $11.45 | 1300 |
| 2025-05-08 | 11.46 | $11.47 | 10600 |
| 2025-05-07 | 11.42 | $11.41 | 1953 |
| 2025-05-06 | 11.40 | $11.39 | 1400 |
| 2025-05-05 | 11.37 | $11.45 | 3340 |
| 2025-05-02 | 11.32 | $11.49 | 3800 |
| 2025-05-01 | 11.25 | $11.38 | 3640 |
| 2025-04-30 | 11.19 | $11.41 | 10011 |
| 2025-04-29 | 11.11 | $11.34 | 467 |
| 2025-04-28 | 11.03 | $11.28 | 800 |
| 2025-04-25 | 10.96 | $11.22 | 2364 |
| 2025-04-24 | 10.90 | $11.23 | 1147 |
| 2025-04-23 | 10.82 | $11.09 | 2305 |
| 2025-04-22 | 10.77 | $11.03 | 1100 |
| 2025-04-21 | 10.73 | $10.79 | 1400 |
| 2025-04-17 | 10.76 | $10.95 | 1521 |
| 2025-04-16 | 10.76 | $10.84 | 708 |
| 2025-04-15 | 10.79 | $11.01 | 11045 |
| 2025-04-14 | 10.78 | $11.07 | 1734 |
| 2025-04-11 | 10.75 | $10.96 | 4937 |
| 2025-04-10 | 10.76 | $10.77 | 2100 |
| 2025-04-09 | 10.83 | $11.04 | 5000 |
| 2025-04-08 | 10.85 | $10.36 | 9646 |
| 2025-04-07 | 11.08 | $10.55 | 8600 |
| 2025-04-04 | 11.31 | $10.59 | 27347 |
| 2025-04-03 | 11.58 | $11.30 | 5637 |
| 2025-04-02 | 11.69 | $11.75 | 1600 |
| 2025-04-01 | 11.68 | $11.69 | 20000 |
| 2025-03-31 | 11.69 | $11.73 | 3100 |
| 2025-03-28 | 11.68 | $11.61 | 1457 |
| 2025-03-27 | 11.72 | $11.76 | 1403 |
| 2025-03-26 | 11.71 | $11.81 | 2746 |
| 2025-03-25 | 11.69 | $11.76 | 1516 |
| 2025-03-24 | 11.68 | $11.81 | 2896 |
| 2025-03-21 | 11.66 | $11.68 | 14700 |
| 2025-03-20 | 11.67 | $11.74 | 2532 |
| 2025-03-19 | 11.66 | $11.76 | 3312 |
| 2025-03-18 | 11.65 | $11.70 | 2082 |
| 2025-03-17 | 11.66 | $11.75 | 2694 |
| 2025-03-14 | 11.65 | $11.66 | 5651 |
| 2025-03-13 | 11.68 | $11.48 | 651 |
| 2025-03-12 | 11.76 | $11.54 | 2081 |
| 2025-03-11 | 11.85 | $11.64 | 5211 |
| 2025-03-10 | 11.92 | $11.84 | 3734 |
| 2025-03-07 | 11.95 | $11.99 | 3211 |
| 2025-03-06 | 11.94 | $11.87 | 3454 |
| 2025-03-05 | 11.96 | $11.89 | 4741 |
| 2025-03-04 | 11.98 | $11.78 | 5020 |
| 2025-03-03 | 12.03 | $12.01 | 3902 |
| 2025-02-28 | 12.03 | $12.09 | 4547 |
| 2025-02-27 | 12.00 | $11.90 | 2446 |
| 2025-02-26 | 12.02 | $11.90 | 5325 |
| 2025-02-25 | 12.04 | $12.00 | 6661 |
| 2025-02-24 | 12.03 | $11.97 | 7439 |
| 2025-02-21 | 12.04 | $12.01 | 4941 |
| 2025-02-20 | 12.03 | $12.00 | 1494 |
| 2025-02-19 | 12.01 | $12.03 | 4137 |
| 2025-02-18 | 11.99 | $11.99 | 4100 |
| 2025-02-14 | 11.97 | $11.91 | 10800 |
| 2025-02-13 | 11.97 | $11.98 | 4849 |
| 2025-02-12 | 11.95 | $11.87 | 4000 |
| 2025-02-11 | 11.95 | $11.96 | 7300 |
| 2025-02-10 | 11.93 | $11.89 | 2242 |
| 2025-02-07 | 11.92 | $11.80 | 6153 |
| 2025-02-06 | 11.93 | $11.88 | 600 |
| 2025-02-05 | 11.93 | $11.90 | 18537 |
| 2025-02-04 | 11.91 | $11.86 | 1809 |
| 2025-02-03 | 11.90 | $11.82 | 9200 |
| 2025-01-31 | 11.90 | $11.87 | 22500 |
| 2025-01-30 | 11.89 | $11.93 | 2524 |
| 2025-01-29 | 11.84 | $11.85 | 1600 |
| 2025-01-28 | 11.82 | $11.84 | 2800 |
| 2025-01-27 | 11.79 | $11.95 | 5562 |
| 2025-01-24 | 11.71 | $11.82 | 2100 |
| 2025-01-23 | 11.67 | $11.82 | 2351 |
| 2025-01-22 | 11.61 | $11.75 | 9900 |
| 2025-01-21 | 11.56 | $11.79 | 5500 |
| 2025-01-17 | 11.48 | $11.68 | 3922 |
| 2025-01-16 | 11.43 | $11.64 | 2350 |
| 2025-01-15 | 11.38 | $11.56 | 4929 |
| 2025-01-14 | 11.35 | $11.46 | 600 |
| 2025-01-13 | 11.34 | $11.41 | 2927 |
| 2025-01-10 | 11.34 | $11.32 | 2234 |
| 2025-01-08 | 11.38 | $11.46 | 5702 |
| 2025-01-07 | 11.39 | $11.49 | 13318 |
| 2025-01-06 | 11.39 | $11.52 | 11450 |
| 2025-01-03 | 11.39 | $11.49 | 10000 |
| 2025-01-02 | 11.39 | $11.41 | 71023 |
| 2024-12-31 | 11.43 | $11.47 | 9442 |
| 2024-12-30 | 11.46 | $11.42 | 6900 |
| 2024-12-27 | 11.51 | $11.52 | 900 |
| 2024-12-26 | 11.54 | $11.68 | 8100 |
| 2024-12-24 | 11.53 | $11.65 | 3900 |
| 2024-12-23 | 11.54 | $11.56 | 6549 |
| 2024-12-20 | 11.57 | $11.51 | 5521 |
| 2024-12-19 | 11.64 | $11.43 | 13542 |
| 2024-12-18 | 11.74 | $11.47 | 7221 |
| 2024-12-17 | 11.85 | $11.75 | 5600 |
| 2024-12-16 | 11.90 | $11.77 | 3325 |
| 2024-12-13 | 11.96 | $11.82 | 2000 |
| 2024-12-12 | 12.02 | $11.87 | 4200 |
| 2024-12-11 | 12.07 | $11.91 | 4700 |
| 2024-12-10 | 12.12 | $11.97 | 2430 |
| 2024-12-09 | 12.15 | $12.03 | 16364 |
| 2024-12-06 | 12.18 | $12.06 | 2235 |
| 2024-12-05 | 12.21 | $12.11 | 2111 |
| 2024-12-04 | 12.22 | $12.10 | 1300 |
| 2024-12-03 | 12.23 | $12.17 | 3319 |
| 2024-12-02 | 12.22 | $12.22 | 4900 |
| 2024-11-29 | 12.19 | $12.24 | 1700 |
| 2024-11-27 | 12.15 | $12.23 | 9200 |
| 2024-11-26 | 12.10 | $12.21 | 9200 |
| 2024-11-25 | 12.05 | $12.20 | 8564 |
| 2024-11-22 | 11.98 | $12.08 | 2881 |
| 2024-11-21 | 11.94 | $11.99 | 11524 |
| 2024-11-20 | 11.92 | $11.87 | 10926 |
| 2024-11-19 | 11.92 | $11.87 | 4351 |
| 2024-11-18 | 11.93 | $11.90 | 8932 |
| 2024-11-15 | 11.93 | $11.85 | 5000 |
| 2024-11-14 | 11.94 | $11.91 | 3406 |
| 2024-11-13 | 11.94 | $11.96 | 4931 |
| 2024-11-12 | 11.92 | $11.95 | 1217 |
| 2024-11-11 | 11.89 | $12.00 | 5800 |
| 2024-11-08 | 11.84 | $12.01 | 3800 |
| 2024-11-07 | 11.78 | $11.95 | 5105 |
| 2024-11-06 | 11.73 | $12.02 | 3400 |
| 2024-11-05 | 11.64 | $11.67 | 4400 |
| 2024-11-04 | 11.64 | $11.57 | 4100 |
| 2024-11-01 | 11.67 | $11.60 | 2900 |
| 2024-10-31 | 11.70 | $11.60 | 1422 |
| 2024-10-30 | 11.74 | $11.66 | 8600 |
| 2024-10-29 | 11.77 | $11.69 | 4300 |
| 2024-10-28 | 11.80 | $11.74 | 3515 |
| 2024-10-25 | 11.81 | $11.65 | 7700 |
| 2024-10-24 | 11.85 | $11.75 | 11104 |
| 2024-10-23 | 11.88 | $11.76 | 7106 |
| 2024-10-22 | 11.90 | $11.84 | 4301 |
| 2024-10-21 | 11.90 | $11.85 | 9400 |
| 2024-10-18 | 11.89 | $11.95 | 6700 |
| 2024-10-17 | 11.85 | $11.92 | 3400 |
| 2024-10-16 | 11.81 | $11.89 | 9220 |
| 2024-10-15 | 11.77 | $11.85 | 17825 |
| 2024-10-14 | 11.73 | $11.83 | 3949 |
| 2024-10-11 | 11.69 | $11.78 | 3822 |
| 2024-10-10 | 11.66 | $11.67 | 4600 |
| 2024-10-09 | 11.65 | $11.69 | 3800 |
| 2024-10-08 | 11.63 | $11.58 | 38959 |
| 2024-10-07 | 11.65 | $11.57 | 2299 |
| 2024-10-04 | 11.66 | $11.65 | 3900 |
| 2024-10-03 | 11.66 | $11.61 | 2804 |
| 2024-10-02 | 11.67 | $11.64 | 2822 |
| 2024-10-01 | 11.66 | $11.65 | 5400 |
| 2024-09-30 | 11.66 | $11.67 | 3535 |
| 2024-09-27 | 11.64 | $11.61 | 6010 |
| 2024-09-26 | 11.64 | $11.62 | 6400 |
| 2024-09-25 | 11.64 | $11.59 | 2448 |
| 2024-09-24 | 11.64 | $11.66 | 6268 |
| 2024-09-23 | 11.62 | $11.65 | 1441 |
| 2024-09-20 | 11.60 | $11.62 | 1700 |
| 2024-09-19 | 11.58 | $11.64 | 3062 |
| 2024-09-18 | 11.54 | $11.54 | 1748 |
| 2024-09-17 | 11.54 | $11.55 | 2900 |
| 2024-09-16 | 11.52 | $11.58 | 3415 |
| 2024-09-13 | 11.50 | $11.50 | 1000 |
| 2024-09-12 | 11.49 | $11.45 | 613 |
| 2024-09-11 | 11.49 | $11.41 | 948 |
| 2024-09-10 | 11.51 | $11.45 | 2800 |
| 2024-09-09 | 11.52 | $11.45 | 2105 |
| 2024-09-06 | 11.53 | $11.36 | 3700 |
| 2024-09-05 | 11.57 | $11.46 | 12153 |
| 2024-09-04 | 11.58 | $11.52 | 433 |
| 2024-09-03 | 11.58 | $11.54 | 2800 |
| 2024-08-30 | 11.57 | $11.64 | 1847 |
| 2024-08-29 | 11.52 | $11.54 | 2135 |
| 2024-08-28 | 11.49 | $11.49 | 3500 |
| 2024-08-27 | 11.47 | $11.52 | 1700 |
| 2024-08-26 | 11.44 | $11.52 | 525 |
| 2024-08-23 | 11.39 | $11.50 | 1200 |
| 2024-08-22 | 11.34 | $11.39 | 1300 |
| 2024-08-21 | 11.31 | $11.42 | 2906 |
| 2024-08-20 | 11.27 | $11.38 | 400 |
| 2024-08-19 | 11.23 | $11.40 | 1212 |
| 2024-08-16 | 11.17 | $11.33 | 2300 |
| 2024-08-15 | 11.12 | $11.30 | 4941 |
| 2024-08-14 | 11.08 | $11.19 | 1500 |
| 2024-08-13 | 11.06 | $11.14 | 3800 |
| 2024-08-12 | 11.05 | $11.02 | 2279 |
| 2024-08-09 | 11.08 | $11.07 | 3517 |
| 2024-08-08 | 11.10 | $11.09 | 2929 |
| 2024-08-07 | 11.11 | $10.96 | 2937 |
| 2024-08-06 | 11.18 | $10.99 | 5300 |
| 2024-08-05 | 11.25 | $10.95 | 3732 |
| 2024-08-02 | 11.35 | $11.18 | 1800 |
| 2024-08-01 | 11.39 | $11.28 | 8526 |
| 2024-07-31 | 11.41 | $11.39 | 1248 |
| 2024-07-30 | 11.40 | $11.39 | 500 |
| 2024-07-29 | 11.39 | $11.38 | 600 |
| 2024-07-26 | 11.38 | $11.39 | 1700 |
| 2024-07-25 | 11.36 | $11.26 | 3143 |
| 2024-07-24 | 11.37 | $11.27 | 700 |
| 2024-07-23 | 11.39 | $11.32 | 242 |
| 2024-07-22 | 11.39 | $11.37 | 3729 |
| 2024-07-19 | 11.37 | $11.31 | 1334 |
| 2024-07-18 | 11.36 | $11.39 | 2316 |
| 2024-07-17 | 11.33 | $11.48 | 2383 |
| 2024-07-16 | 11.25 | $11.42 | 11700 |
| 2024-07-15 | 11.18 | $11.31 | 3827 |
| 2024-07-12 | 11.13 | $11.25 | 1414 |
| 2024-07-11 | 11.09 | $11.21 | 1541 |
| 2024-07-10 | 11.05 | $11.08 | 1619 |
| 2024-07-09 | 11.04 | $11.04 | 5969 |
| 2024-07-08 | 11.04 | $11.05 | 1115 |
| 2024-07-05 | 11.04 | $11.03 | 3123 |
| 2024-07-03 | 11.05 | $11.05 | 400 |
| 2024-07-02 | 11.05 | $11.06 | 2262 |
| 2024-07-01 | 11.05 | $11.00 | 2100 |
| 2024-06-28 | 11.06 | $11.02 | 1539 |
| 2024-06-27 | 11.08 | $11.01 | 2800 |
| 2024-06-26 | 11.10 | $11.05 | 1230 |
| 2024-06-25 | 11.11 | $11.09 | 310 |
| 2024-06-24 | 11.11 | $11.17 | 2100 |
| 2024-06-21 | 11.08 | $11.13 | 3497 |
| 2024-06-20 | 11.07 | $11.14 | 4800 |
| 2024-06-18 | 11.04 | $11.11 | 3700 |
| 2024-06-17 | 11.02 | $11.08 | 15839 |
| 2024-06-14 | 11.00 | $10.99 | 1500 |
| 2024-06-13 | 11.01 | $11.01 | 1438 |
| 2024-06-12 | 11.02 | $11.02 | 3200 |
| 2024-06-11 | 11.02 | $10.99 | 5700 |
| 2024-06-10 | 11.03 | $11.05 | 14222 |
| 2024-06-07 | 11.03 | $11.04 | 1700 |
| 2024-06-06 | 11.03 | $11.06 | 1906 |
| 2024-06-05 | 11.02 | $11.04 | 1100 |
| 2024-06-04 | 11.02 | $11.00 | 1922 |
| 2024-06-03 | 11.02 | $11.01 | 1038 |
| 2024-05-31 | 11.03 | $11.07 | 2200 |
| 2024-05-30 | 11.02 | $10.89 | 958 |
| 2024-05-29 | 11.07 | $10.85 | 2200 |
| 2024-05-28 | 11.14 | $10.98 | 5600 |
| 2024-05-24 | 11.18 | $11.05 | 1229 |
| 2024-05-23 | 11.20 | $11.03 | 934 |
| 2024-05-22 | 11.24 | $11.17 | 9700 |
| 2024-05-21 | 11.24 | $11.19 | 5500 |
| 2024-05-20 | 11.23 | $11.24 | 2579 |
| 2024-05-17 | 11.20 | $11.25 | 1607 |
| 2024-05-16 | 11.16 | $11.26 | 14400 |
| 2024-05-15 | 11.11 | $11.22 | 4542 |
| 2024-05-14 | 11.06 | $11.14 | 8301 |
| 2024-05-13 | 11.02 | $11.10 | 68300 |
| 2024-05-10 | 10.98 | $11.11 | 8500 |
| 2024-05-09 | 10.93 | $11.05 | 14235 |
| 2024-05-08 | 10.89 | $10.99 | 52814 |
| 2024-05-07 | 10.86 | $10.98 | 51400 |
| 2024-05-06 | 10.83 | $10.95 | 34900 |
| 2024-05-03 | 10.80 | $10.89 | 13315 |
| 2024-05-02 | 10.78 | $10.82 | 4300 |
| 2024-05-01 | 10.78 | $10.75 | 2347 |
| 2024-04-30 | 10.81 | $10.76 | 2047 |
| 2024-04-29 | 10.84 | $10.91 | 1112 |
| 2024-04-26 | 10.82 | $10.87 | 1202 |
| 2024-04-25 | 10.82 | $10.88 | 300 |
| 2024-04-24 | 10.82 | $10.93 | 1229 |
| 2024-04-23 | 10.80 | $10.94 | 800 |
| 2024-04-22 | 10.78 | $10.92 | 904 |
| 2024-04-19 | 10.76 | $10.83 | 800 |
| 2024-04-18 | 10.76 | $10.72 | 2400 |
| 2024-04-17 | 10.80 | $10.71 | 947 |
| 2024-04-16 | 10.86 | $10.73 | 4005 |
| 2024-04-15 | 10.92 | $10.76 | 2200 |
| 2024-04-12 | 10.98 | $10.80 | 2442 |
| 2024-04-11 | 11.05 | $10.98 | 2916 |
| 2024-04-10 | 11.08 | $10.98 | 326 |
| 2024-04-09 | 11.11 | $11.08 | 1005 |
| 2024-04-08 | 11.11 | $11.07 | 640 |
| 2024-04-05 | 11.12 | $11.02 | 1838 |
| 2024-04-04 | 11.14 | $11.00 | 7800 |
| 2024-04-03 | 11.18 | $11.08 | 2300 |
| 2024-04-02 | 11.19 | $11.12 | 2940 |
| 2024-04-01 | 11.20 | $11.19 | 8840 |
| 2024-03-28 | 11.18 | $11.32 | 28000 |
| 2024-03-27 | 11.12 | $11.17 | 3725 |
| 2024-03-26 | 11.09 | $11.00 | 1809 |
| 2024-03-25 | 11.10 | $11.07 | 1216 |
| 2024-03-22 | 11.09 | $11.11 | 1900 |
| 2024-03-21 | 11.07 | $11.14 | 703 |
| 2024-03-20 | 11.03 | $11.07 | 755 |
| 2024-03-19 | 11.00 | $11.02 | 6182 |
| 2024-03-18 | 10.98 | $10.95 | 1231 |
| 2024-03-15 | 10.97 | $10.92 | 1212 |
| 2024-03-14 | 10.98 | $10.92 | 1410 |
| 2024-03-13 | 10.98 | $10.98 | 3897 |
| 2024-03-12 | 10.97 | $11.00 | 24422 |
| 2024-03-11 | 10.94 | $10.96 | 5200 |
| 2024-03-08 | 10.92 | $10.92 | 900 |
| 2024-03-07 | 10.90 | $10.93 | 1862 |
| 2024-03-06 | 10.88 | $10.86 | 2504 |
| 2024-03-05 | 10.87 | $10.83 | 2900 |
| 2024-03-04 | 10.87 | $10.87 | 4845 |
| 2024-03-01 | 10.86 | $10.86 | 1300 |
| 2024-02-29 | 10.84 | $10.83 | 6405 |
| 2024-02-28 | 10.83 | $10.82 | 1953 |
| 2024-02-27 | 10.81 | $10.82 | 9835 |
| 2024-02-26 | 10.80 | $10.80 | 3100 |
| 2024-02-23 | 10.78 | $10.85 | 2925 |
| 2024-02-22 | 10.75 | $10.81 | 11300 |
| 2024-02-21 | 10.71 | $10.74 | 4515 |
| 2024-02-20 | 10.70 | $10.71 | 10062 |
| 2024-02-16 | 10.68 | $10.70 | 8400 |
| 2024-02-15 | 10.67 | $10.71 | 8477 |
| 2024-02-14 | 10.65 | $10.62 | 43200 |
| 2024-02-13 | 10.65 | $10.55 | 8405 |
| 2024-02-12 | 10.67 | $10.68 | 7324 |
| 2024-02-09 | 10.66 | $10.62 | 37827 |
| 2024-02-08 | 10.66 | $10.66 | 6940 |
| 2024-02-07 | 10.64 | $10.70 | 4519 |
| 2024-02-06 | 10.61 | $10.64 | 1664 |
| 2024-02-05 | 10.59 | $10.58 | 36548 |
| 2024-02-02 | 10.59 | $10.62 | 20200 |
| 2024-02-01 | 10.57 | $10.57 | 1800 |
| 2024-01-31 | 10.56 | $10.54 | 14810 |
| 2024-01-30 | 10.55 | $10.64 | 1314 |
| 2024-01-29 | 10.52 | $10.59 | 2600 |
| 2024-01-26 | 10.49 | $10.56 | 2100 |
| 2024-01-25 | 10.46 | $10.54 | 1228 |
| 2024-01-24 | 10.43 | $10.49 | 700 |
| 2024-01-23 | 10.41 | $10.48 | 800 |
| 2024-01-22 | 10.39 | $10.45 | 400 |
| 2024-01-19 | 10.38 | $10.41 | 2400 |
| 2024-01-18 | 10.37 | $10.33 | 1041 |
| 2024-01-17 | 10.39 | $10.29 | 3106 |
| 2024-01-16 | 10.43 | $10.33 | 800 |
| 2024-01-12 | 10.46 | $10.40 | 900 |
| 2024-01-11 | 10.47 | $10.39 | 525 |
| 2024-01-10 | 10.48 | $10.42 | 327 |
| 2024-01-09 | 10.49 | $10.41 | 1300 |
| 2024-01-08 | 10.51 | $10.45 | 927 |
| 2024-01-05 | 10.51 | $10.41 | 400 |
| 2024-01-04 | 10.52 | $10.43 | 323 |
| 2024-01-03 | 10.53 | $10.44 | 1100 |
| 2024-01-02 | 10.54 | $10.46 | 1809 |
| 2023-12-29 | 10.53 | $10.44 | 500 |
| 2023-12-28 | 10.53 | $10.47 | 1300 |
| 2023-12-27 | 10.52 | $10.44 | 500 |
| 2023-12-26 | 10.51 | $10.49 | 708 |
| 2023-12-22 | 10.48 | $10.46 | 4703 |
| 2023-12-21 | 10.45 | $10.41 | 415 |
| 2023-12-20 | 10.43 | $10.31 | 1400 |
| 2023-12-19 | 10.43 | $10.44 | 804 |
| 2023-12-18 | 10.38 | $10.39 | 305 |
| 2023-12-15 | 10.34 | $10.37 | 800 |
| 2023-12-14 | 10.30 | $10.39 | 600 |
| 2023-12-13 | 10.23 | $10.29 | 500 |
| 2023-12-12 | 10.18 | $10.14 | 436 |
| 2023-12-11 | 10.17 | $10.15 | 1013 |
| 2023-12-08 | 10.15 | $10.10 | 1009 |
| 2023-12-07 | 10.13 | $10.08 | 1500 |
| 2023-12-06 | 10.12 | $10.07 | 734 |
| 2023-12-05 | 10.10 | $10.08 | 842 |
| 2023-12-04 | 10.08 | $10.10 | 418 |
| 2023-12-01 | 10.04 | $10.09 | 400 |
| 2023-11-30 | 10.00 | $10.01 | 700 |
| 2023-11-29 | 9.97 | $9.91 | 1719 |
| 2023-11-28 | 9.96 | $9.90 | 1031 |
| 2023-11-27 | 9.95 | $9.90 | 1040 |
| 2023-11-24 | 9.94 | $9.91 | 348 |
| 2023-11-22 | 9.91 | $9.89 | 328 |
| 2023-11-21 | 9.89 | $9.89 | 1444 |
| 2023-11-20 | 9.87 | $9.89 | 900 |
| 2023-11-17 | 9.83 | $9.86 | 1200 |
| 2023-11-16 | 9.80 | $9.83 | 945 |
| 2023-11-15 | 9.76 | $9.87 | 200 |
| 2023-11-14 | 9.71 | $9.82 | 514 |
| 2023-11-13 | 9.66 | $9.66 | 1222 |
| 2023-11-10 | 9.64 | $9.68 | 235 |
| 2023-11-09 | 9.62 | $9.58 | 300 |
| 2023-11-08 | 9.62 | $9.67 | 100 |
| 2023-11-07 | 9.60 | $9.68 | 133 |
| 2023-11-06 | 9.57 | $9.71 | 309 |
| 2023-11-03 | 9.52 | $9.72 | 400 |
| 2023-11-02 | 9.45 | $9.67 | 518 |
| 2023-11-01 | 9.39 | $9.48 | 348 |
| 2023-10-31 | 9.38 | $9.44 | 300 |
| 2023-10-30 | 9.38 | $9.40 | 1113 |
| 2023-10-27 | 9.40 | $9.27 | 300 |
| 2023-10-26 | 9.46 | $9.43 | 200 |
| 2023-10-25 | 9.49 | $9.47 | 1200 |
| 2023-10-24 | 9.50 | $9.47 | 400 |
| 2023-10-23 | 9.53 | $9.44 | 300 |
| 2023-10-20 | 9.57 | $9.51 | 1500 |
| 2023-10-19 | 9.60 | $9.61 | 1200 |
| 2023-10-18 | 9.61 | $9.65 | 312 |
| 2023-10-17 | 9.60 | $9.73 | 934 |
| 2023-10-16 | 9.57 | $9.70 | 301 |
| 2023-10-13 | 9.55 | $9.60 | 1113 |
| 2023-10-12 | 9.55 | $9.60 | 3927 |
| 2023-10-11 | 9.56 | $9.67 | 300 |
| 2023-10-10 | 9.54 | $9.69 | 1800 |
| 2023-10-09 | 9.52 | $9.65 | 129 |
| 2023-10-06 | 9.51 | $9.56 | 420 |
| 2023-10-05 | 9.53 | $9.51 | 240 |
| 2023-10-04 | 9.57 | $9.55 | 300 |
| 2023-10-03 | 9.61 | $9.53 | 929 |
| 2023-10-02 | 9.66 | $9.60 | 849 |
| 2023-09-29 | 9.71 | $9.67 | 4300 |
| 2023-09-28 | 9.75 | $9.72 | 400 |
| 2023-09-27 | 9.78 | $9.72 | 1626 |
| 2023-09-26 | 9.83 | $9.74 | 9747 |
| 2023-09-25 | 9.87 | $9.83 | 633 |
| 2023-09-22 | 9.90 | $9.78 | 1100 |
| 2023-09-21 | 9.96 | $9.83 | 1100 |
| 2023-09-20 | 10.01 | $9.98 | 432 |
| 2023-09-19 | 10.02 | $10.01 | 800 |
| 2023-09-18 | 10.03 | $10.03 | 900 |
| 2023-09-15 | 10.03 | $10.04 | 1547 |
| 2023-09-14 | 10.03 | $10.16 | 1022 |
| 2023-09-13 | 10.00 | $10.05 | 2800 |
| 2023-09-12 | 9.99 | $10.05 | 127 |
| 2023-09-11 | 9.98 | $10.01 | 1211 |
| 2023-09-08 | 9.99 | $9.97 | 2600 |
| 2023-09-07 | 10.00 | $9.97 | 600 |
| 2023-09-06 | 10.03 | $9.98 | 1300 |
| 2023-09-05 | 10.05 | $10.08 | 700 |
| 2023-09-01 | 10.05 | $10.15 | 637 |
| 2023-08-31 | 10.03 | $10.12 | 1037 |
| 2023-08-30 | 10.02 | $10.15 | 2400 |
| 2023-08-29 | 9.99 | $10.12 | 352 |
| 2023-08-28 | 9.97 | $10.05 | 340 |
| 2023-08-25 | 9.97 | $10.02 | 1043 |
| 2023-08-24 | 9.98 | $9.97 | 400 |
| 2023-08-23 | 10.01 | $10.05 | 1000 |
| 2023-08-22 | 10.02 | $10.00 | 2700 |
| 2023-08-21 | 10.06 | $10.04 | 1241 |
| 2023-08-18 | 10.09 | $10.04 | 1300 |
| 2023-08-17 | 10.12 | $10.05 | 527 |
| 2023-08-16 | 10.17 | $10.06 | 600 |
| 2023-08-15 | 10.22 | $10.12 | 5509 |
| 2023-08-14 | 10.26 | $10.24 | 400 |
| 2023-08-11 | 10.27 | $10.24 | 1322 |
| 2023-08-10 | 10.29 | $10.21 | 424 |
| 2023-08-09 | 10.32 | $10.22 | 1000 |
| 2023-08-08 | 10.36 | $10.24 | 1963 |
| 2023-08-07 | 10.40 | $10.31 | 1200 |
| 2023-08-04 | 10.42 | $10.27 | 2016 |
| 2023-08-03 | 10.46 | $10.34 | 3141 |
| 2023-08-02 | 10.48 | $10.39 | 1940 |
| 2023-08-01 | 10.50 | $10.44 | 965 |
| 2023-07-31 | 10.49 | $10.44 | 3075 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.32
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.22
Average
54.91
Maximum
75.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.32 | $14.61 | 17478 |
| 2026-07-16 | 61.75 | $14.62 | 14971 |
| 2026-07-15 | 56.82 | $14.45 | 2800 |
| 2026-07-14 | 60.76 | $14.54 | 19241 |
| 2026-07-13 | 60.18 | $14.52 | 17200 |
| 2026-07-10 | 59.90 | $14.51 | 11647 |
| 2026-07-09 | 58.20 | $14.45 | 35400 |
| 2026-07-08 | 59.39 | $14.48 | 24500 |
| 2026-07-07 | 62.21 | $14.55 | 19636 |
| 2026-07-06 | 59.33 | $14.44 | 11600 |
| 2026-07-02 | 59.33 | $14.44 | 24026 |
| 2026-07-01 | 57.19 | $14.36 | 151100 |
| 2026-06-30 | 54.63 | $14.27 | 1800 |
| 2026-06-29 | 52.85 | $14.21 | 242200 |
| 2026-06-26 | 58.29 | $14.36 | 4474 |
| 2026-06-25 | 61.08 | $14.43 | 6807 |
| 2026-06-24 | 60.56 | $14.41 | 1300 |
| 2026-06-23 | 60.32 | $14.40 | 4400 |
| 2026-06-22 | 58.32 | $14.32 | 1100 |
| 2026-06-18 | 57.31 | $14.28 | 3800 |
| 2026-06-17 | 59.73 | $14.35 | 1239 |
| 2026-06-16 | 66.19 | $14.52 | 7648 |
| 2026-06-15 | 64.47 | $14.44 | 2635 |
| 2026-06-12 | 66.07 | $14.48 | 2000 |
| 2026-06-11 | 64.17 | $14.39 | 1938 |
| 2026-06-10 | 59.66 | $14.20 | 2942 |
| 2026-06-09 | 63.25 | $14.29 | 1964 |
| 2026-06-08 | 64.06 | $14.31 | 2204 |
| 2026-06-05 | 66.50 | $14.37 | 1321 |
| 2026-06-04 | 74.08 | $14.54 | 1800 |
| 2026-06-03 | 71.54 | $14.40 | 2800 |
| 2026-06-02 | 74.00 | $14.45 | 2979 |
| 2026-06-01 | 72.76 | $14.38 | 4678 |
| 2026-05-29 | 72.76 | $14.38 | 3347 |
| 2026-05-28 | 67.78 | $14.13 | 1042 |
| 2026-05-27 | 66.13 | $14.06 | 1517 |
| 2026-05-26 | 68.51 | $14.11 | 1800 |
| 2026-05-22 | 68.29 | $14.10 | 3800 |
| 2026-05-21 | 62.40 | $13.86 | 1309 |
| 2026-05-20 | 59.74 | $13.77 | 2448 |
| 2026-05-19 | 59.74 | $13.77 | 1400 |
| 2026-05-18 | 61.49 | $13.81 | 938 |
| 2026-05-15 | 58.61 | $13.71 | 846 |
| 2026-05-14 | 59.03 | $13.72 | 903 |
| 2026-05-13 | 56.68 | $13.64 | 523 |
| 2026-05-12 | 57.86 | $13.67 | 5700 |
| 2026-05-11 | 57.58 | $13.66 | 2000 |
| 2026-05-08 | 57.31 | $13.65 | 31127 |
| 2026-05-07 | 54.27 | $13.54 | 3900 |
| 2026-05-06 | 60.61 | $13.71 | 761 |
| 2026-05-05 | 57.26 | $13.59 | 14605 |
| 2026-05-04 | 53.51 | $13.47 | 700 |
| 2026-05-01 | 57.50 | $13.57 | 1500 |
| 2026-04-30 | 61.43 | $13.66 | 1000 |
| 2026-04-29 | 54.17 | $13.44 | 2737 |
| 2026-04-28 | 54.17 | $13.44 | 500 |
| 2026-04-27 | 53.08 | $13.41 | 1822 |
| 2026-04-24 | 54.30 | $13.44 | 2053 |
| 2026-04-23 | 56.36 | $13.49 | 3954 |
| 2026-04-22 | 56.36 | $13.49 | 2641 |
| 2026-04-21 | 57.94 | $13.53 | 1800 |
| 2026-04-20 | 59.13 | $13.56 | 336 |
| 2026-04-17 | 58.04 | $13.52 | 32641 |
| 2026-04-16 | 54.60 | $13.40 | 5300 |
| 2026-04-15 | 53.08 | $13.35 | 1200 |
| 2026-04-14 | 54.83 | $13.40 | 2414 |
| 2026-04-13 | 56.60 | $13.45 | 3576 |
| 2026-04-10 | 53.76 | $13.35 | 400 |
| 2026-04-09 | 57.70 | $13.46 | 1700 |
| 2026-04-08 | 56.03 | $13.40 | 8126 |
| 2026-04-07 | 46.71 | $13.12 | 924 |
| 2026-04-06 | 48.09 | $13.16 | 2200 |
| 2026-04-02 | 46.97 | $13.13 | 5800 |
| 2026-04-01 | 45.10 | $13.08 | 2900 |
| 2026-03-31 | 44.35 | $13.06 | 4419 |
| 2026-03-30 | 38.81 | $12.92 | 1400 |
| 2026-03-27 | 40.45 | $12.98 | 11700 |
| 2026-03-26 | 44.63 | $13.12 | 3100 |
| 2026-03-25 | 45.92 | $13.16 | 400 |
| 2026-03-24 | 41.94 | $13.06 | 2317 |
| 2026-03-23 | 39.84 | $13.01 | 23500 |
| 2026-03-20 | 32.92 | $12.86 | 1017 |
| 2026-03-19 | 35.79 | $12.97 | 920 |
| 2026-03-18 | 35.79 | $12.97 | 5000 |
| 2026-03-17 | 42.47 | $13.19 | 2200 |
| 2026-03-16 | 42.47 | $13.19 | 8802 |
| 2026-03-13 | 39.21 | $13.12 | 4432 |
| 2026-03-12 | 39.82 | $13.14 | 946 |
| 2026-03-11 | 43.71 | $13.26 | 3776 |
| 2026-03-10 | 44.40 | $13.28 | 452 |
| 2026-03-09 | 47.98 | $13.38 | 1600 |
| 2026-03-06 | 47.98 | $13.38 | 7697 |
| 2026-03-05 | 51.74 | $13.48 | 3420 |
| 2026-03-04 | 59.76 | $13.66 | 2707 |
| 2026-03-03 | 59.76 | $13.66 | 14227 |
| 2026-03-02 | 65.90 | $13.78 | 4262 |
| 2026-02-27 | 65.05 | $13.75 | 1610 |
| 2026-02-26 | 62.68 | $13.67 | 3123 |
| 2026-02-25 | 62.07 | $13.65 | 2431 |
| 2026-02-24 | 63.05 | $13.67 | 1200 |
| 2026-02-23 | 60.38 | $13.58 | 7539 |
| 2026-02-20 | 64.84 | $13.67 | 1308 |
| 2026-02-19 | 63.99 | $13.64 | 2395 |
| 2026-02-18 | 65.48 | $13.67 | 1612 |
| 2026-02-17 | 64.97 | $13.65 | 1505 |
| 2026-02-13 | 64.97 | $13.65 | 2621 |
| 2026-02-12 | 63.49 | $13.59 | 3601 |
| 2026-02-11 | 72.71 | $13.78 | 4700 |
| 2026-02-10 | 72.71 | $13.78 | 3600 |
| 2026-02-09 | 72.71 | $13.78 | 4108 |
| 2026-02-06 | 71.59 | $13.72 | 8153 |
| 2026-02-05 | 66.36 | $13.48 | 3443 |
| 2026-02-04 | 69.93 | $13.55 | 1600 |
| 2026-02-03 | 66.78 | $13.42 | 1111 |
| 2026-02-02 | 63.10 | $13.29 | 1000 |
| 2026-01-30 | 59.14 | $13.17 | 1413 |
| 2026-01-29 | 57.70 | $13.13 | 900 |
| 2026-01-28 | 55.46 | $13.07 | 4617 |
| 2026-01-27 | 57.88 | $13.12 | 1013 |
| 2026-01-26 | 54.48 | $13.03 | 9813 |
| 2026-01-23 | 53.29 | $13.00 | 7844 |
| 2026-01-22 | 55.60 | $13.05 | 329 |
| 2026-01-21 | 55.23 | $13.04 | 2939 |
| 2026-01-20 | 50.12 | $12.91 | 2678 |
| 2026-01-16 | 59.56 | $13.10 | 2840 |
| 2026-01-15 | 58.79 | $13.08 | 1600 |
| 2026-01-14 | 57.23 | $13.04 | 3926 |
| 2026-01-13 | 57.74 | $13.05 | 3700 |
| 2026-01-12 | 57.38 | $13.04 | 732 |
| 2026-01-09 | 56.66 | $13.02 | 10600 |
| 2026-01-08 | 54.86 | $12.97 | 1716 |
| 2026-01-07 | 51.81 | $12.89 | 4000 |
| 2026-01-06 | 56.82 | $13.00 | 5200 |
| 2026-01-05 | 53.73 | $12.92 | 2100 |
| 2026-01-02 | 51.25 | $12.86 | 5629 |
| 2025-12-31 | 49.08 | $12.81 | 1200 |
| 2025-12-30 | 52.64 | $12.89 | 9500 |
| 2025-12-29 | 56.52 | $12.97 | 900 |
| 2025-12-26 | 58.05 | $13.00 | 1500 |
| 2025-12-24 | 59.06 | $13.02 | 313 |
| 2025-12-23 | 56.54 | $12.95 | 600 |
| 2025-12-22 | 57.02 | $12.96 | 8140 |
| 2025-12-19 | 55.23 | $12.91 | 1100 |
| 2025-12-18 | 53.00 | $12.85 | 2752 |
| 2025-12-17 | 56.10 | $12.92 | 2917 |
| 2025-12-16 | 57.00 | $12.94 | 1730 |
| 2025-12-15 | 61.72 | $13.04 | 732 |
| 2025-12-12 | 59.49 | $12.97 | 2300 |
| 2025-12-11 | 59.97 | $12.98 | 1019 |
| 2025-12-10 | 57.72 | $12.91 | 1200 |
| 2025-12-09 | 52.28 | $12.76 | 918 |
| 2025-12-08 | 54.51 | $12.81 | 1600 |
| 2025-12-05 | 56.80 | $12.86 | 700 |
| 2025-12-04 | 58.19 | $12.89 | 1860 |
| 2025-12-03 | 58.65 | $12.90 | 1800 |
| 2025-12-02 | 54.96 | $12.79 | 800 |
| 2025-12-01 | 54.61 | $12.78 | 3522 |
| 2025-11-28 | 57.14 | $12.84 | 647 |
| 2025-11-26 | 54.82 | $12.77 | 3441 |
| 2025-11-25 | 53.10 | $12.72 | 242 |
| 2025-11-24 | 47.38 | $12.57 | 1900 |
| 2025-11-21 | 48.89 | $12.61 | 1011 |
| 2025-11-20 | 40.84 | $12.43 | 2259 |
| 2025-11-19 | 45.37 | $12.55 | 21409 |
| 2025-11-18 | 46.18 | $12.57 | 3244 |
| 2025-11-17 | 46.57 | $12.58 | 7833 |
| 2025-11-14 | 53.04 | $12.73 | 1700 |
| 2025-11-13 | 52.63 | $12.72 | 4508 |
| 2025-11-12 | 58.01 | $12.83 | 1300 |
| 2025-11-11 | 53.94 | $12.73 | 2030 |
| 2025-11-10 | 48.22 | $12.61 | 1547 |
| 2025-11-07 | 46.11 | $12.57 | 3707 |
| 2025-11-06 | 45.58 | $12.56 | 2900 |
| 2025-11-05 | 48.28 | $12.62 | 1802 |
| 2025-11-04 | 48.28 | $12.62 | 4100 |
| 2025-11-03 | 49.15 | $12.64 | 4735 |
| 2025-10-31 | 54.30 | $12.75 | 4500 |
| 2025-10-30 | 53.88 | $12.74 | 1033 |
| 2025-10-29 | 52.65 | $12.71 | 2813 |
| 2025-10-28 | 56.99 | $12.80 | 3800 |
| 2025-10-27 | 60.68 | $12.87 | 1205 |
| 2025-10-24 | 56.04 | $12.75 | 900 |
| 2025-10-23 | 55.21 | $12.73 | 1800 |
| 2025-10-22 | 53.52 | $12.69 | 2662 |
| 2025-10-21 | 56.02 | $12.74 | 3500 |
| 2025-10-20 | 56.02 | $12.74 | 1500 |
| 2025-10-17 | 51.53 | $12.63 | 2500 |
| 2025-10-16 | 47.35 | $12.54 | 2519 |
| 2025-10-15 | 51.58 | $12.63 | 2969 |
| 2025-10-14 | 51.12 | $12.62 | 1434 |
| 2025-10-13 | 47.31 | $12.54 | 3141 |
| 2025-10-10 | 42.53 | $12.45 | 4235 |
| 2025-10-09 | 51.99 | $12.64 | 2400 |
| 2025-10-08 | 60.00 | $12.76 | 4000 |
| 2025-10-07 | 58.48 | $12.73 | 4600 |
| 2025-10-06 | 59.92 | $12.75 | 4700 |
| 2025-10-03 | 61.36 | $12.77 | 5017 |
| 2025-10-02 | 59.52 | $12.73 | 1800 |
| 2025-10-01 | 62.34 | $12.77 | 8600 |
| 2025-09-30 | 61.48 | $12.75 | 1700 |
| 2025-09-29 | 58.27 | $12.68 | 1400 |
| 2025-09-26 | 62.50 | $12.74 | 1300 |
| 2025-09-25 | 58.71 | $12.66 | 4000 |
| 2025-09-24 | 62.46 | $12.71 | 3901 |
| 2025-09-23 | 63.23 | $12.72 | 2501 |
| 2025-09-22 | 62.80 | $12.71 | 3300 |
| 2025-09-19 | 61.94 | $12.69 | 4015 |
| 2025-09-18 | 61.52 | $12.68 | 2100 |
| 2025-09-17 | 61.11 | $12.67 | 1033 |
| 2025-09-16 | 59.05 | $12.62 | 1310 |
| 2025-09-15 | 59.65 | $12.63 | 1800 |
| 2025-09-12 | 60.83 | $12.65 | 3800 |
| 2025-09-11 | 61.99 | $12.67 | 1800 |
| 2025-09-10 | 56.46 | $12.53 | 605 |
| 2025-09-09 | 56.46 | $12.53 | 3043 |
| 2025-09-08 | 58.09 | $12.56 | 1100 |
| 2025-09-05 | 59.74 | $12.59 | 521 |
| 2025-09-04 | 64.34 | $12.67 | 2955 |
| 2025-09-03 | 59.53 | $12.54 | 4927 |
| 2025-09-02 | 61.97 | $12.58 | 1608 |
| 2025-08-29 | 62.59 | $12.59 | 1200 |
| 2025-08-28 | 63.18 | $12.60 | 1828 |
| 2025-08-27 | 63.75 | $12.61 | 2028 |
| 2025-08-26 | 61.42 | $12.54 | 769 |
| 2025-08-25 | 60.39 | $12.51 | 900 |
| 2025-08-22 | 64.21 | $12.58 | 2733 |
| 2025-08-21 | 59.32 | $12.44 | 5312 |
| 2025-08-20 | 61.60 | $12.48 | 1800 |
| 2025-08-19 | 60.52 | $12.45 | 3006 |
| 2025-08-18 | 61.07 | $12.46 | 2800 |
| 2025-08-15 | 60.04 | $12.43 | 2914 |
| 2025-08-14 | 62.65 | $12.48 | 6100 |
| 2025-08-13 | 64.25 | $12.51 | 2900 |
| 2025-08-12 | 62.11 | $12.44 | 66413 |
| 2025-08-11 | 57.64 | $12.31 | 5000 |
| 2025-08-08 | 59.70 | $12.35 | 2230 |
| 2025-08-07 | 55.96 | $12.25 | 547 |
| 2025-08-06 | 55.57 | $12.24 | 700 |
| 2025-08-05 | 56.05 | $12.25 | 900 |
| 2025-08-04 | 56.05 | $12.25 | 2448 |
| 2025-08-01 | 51.99 | $12.14 | 1826 |
| 2025-07-31 | 55.06 | $12.21 | 2200 |
| 2025-07-30 | 58.84 | $12.29 | 1928 |
| 2025-07-29 | 62.94 | $12.37 | 1900 |
| 2025-07-28 | 62.94 | $12.37 | 3300 |
| 2025-07-25 | 64.46 | $12.40 | 1337 |
| 2025-07-24 | 64.18 | $12.39 | 4622 |
| 2025-07-23 | 63.38 | $12.36 | 4200 |
| 2025-07-22 | 60.57 | $12.26 | 1925 |
| 2025-07-21 | 59.09 | $12.21 | 2905 |
| 2025-07-18 | 59.95 | $12.23 | 2500 |
| 2025-07-17 | 58.21 | $12.17 | 2200 |
| 2025-07-16 | 56.11 | $12.10 | 2003 |
| 2025-07-15 | 54.23 | $12.04 | 4445 |
| 2025-07-14 | 59.91 | $12.18 | 3611 |
| 2025-07-11 | 59.91 | $12.18 | 1649 |
| 2025-07-10 | 62.00 | $12.23 | 7900 |
| 2025-07-09 | 60.43 | $12.17 | 3400 |
| 2025-07-08 | 59.36 | $12.13 | 18932 |
| 2025-07-07 | 57.74 | $12.07 | 4011 |
| 2025-07-03 | 65.63 | $12.26 | 349 |
| 2025-07-02 | 64.41 | $12.21 | 2108 |
| 2025-07-01 | 63.17 | $12.16 | 4620 |
| 2025-06-30 | 60.00 | $12.04 | 2200 |
| 2025-06-27 | 58.30 | $11.98 | 1400 |
| 2025-06-26 | 58.69 | $11.99 | 4612 |
| 2025-06-25 | 57.31 | $11.94 | 1700 |
| 2025-06-24 | 59.58 | $12.00 | 1200 |
| 2025-06-23 | 57.73 | $11.93 | 2800 |
| 2025-06-20 | 55.51 | $11.85 | 1029 |
| 2025-06-18 | 54.95 | $11.83 | 904 |
| 2025-06-17 | 52.98 | $11.76 | 1458 |
| 2025-06-16 | 56.68 | $11.87 | 1935 |
| 2025-06-13 | 54.49 | $11.79 | 700 |
| 2025-06-12 | 58.35 | $11.90 | 1000 |
| 2025-06-11 | 56.48 | $11.83 | 2300 |
| 2025-06-10 | 59.37 | $11.91 | 63702 |
| 2025-06-09 | 58.87 | $11.89 | 8308 |
| 2025-06-06 | 58.14 | $11.86 | 1901 |
| 2025-06-05 | 54.82 | $11.73 | 1200 |
| 2025-06-04 | 57.14 | $11.80 | 1200 |
| 2025-06-03 | 57.80 | $11.82 | 2048 |
| 2025-06-02 | 56.61 | $11.77 | 1126 |
| 2025-05-30 | 54.91 | $11.70 | 900 |
| 2025-05-29 | 54.42 | $11.68 | 2600 |
| 2025-05-28 | 52.99 | $11.62 | 4500 |
| 2025-05-27 | 56.07 | $11.73 | 2200 |
| 2025-05-23 | 52.49 | $11.58 | 7643 |
| 2025-05-22 | 53.31 | $11.61 | 1530 |
| 2025-05-21 | 53.58 | $11.62 | 1200 |
| 2025-05-20 | 58.29 | $11.79 | 9243 |
| 2025-05-19 | 59.46 | $11.83 | 1515 |
| 2025-05-16 | 59.07 | $11.81 | 2634 |
| 2025-05-15 | 57.72 | $11.74 | 3025 |
| 2025-05-14 | 54.23 | $11.57 | 8611 |
| 2025-05-13 | 56.85 | $11.67 | 8300 |
| 2025-05-12 | 57.11 | $11.68 | 2700 |
| 2025-05-09 | 52.31 | $11.45 | 1300 |
| 2025-05-08 | 52.80 | $11.47 | 10600 |
| 2025-05-07 | 51.50 | $11.41 | 1953 |
| 2025-05-06 | 51.08 | $11.39 | 1400 |
| 2025-05-05 | 52.39 | $11.45 | 3340 |
| 2025-05-02 | 53.25 | $11.49 | 3800 |
| 2025-05-01 | 51.15 | $11.38 | 3640 |
| 2025-04-30 | 51.75 | $11.41 | 10011 |
| 2025-04-29 | 50.46 | $11.34 | 467 |
| 2025-04-28 | 49.35 | $11.28 | 800 |
| 2025-04-25 | 48.26 | $11.22 | 2364 |
| 2025-04-24 | 48.42 | $11.23 | 1147 |
| 2025-04-23 | 45.95 | $11.09 | 2305 |
| 2025-04-22 | 44.88 | $11.03 | 1100 |
| 2025-04-21 | 40.37 | $10.79 | 1400 |
| 2025-04-17 | 42.58 | $10.95 | 1521 |
| 2025-04-16 | 40.45 | $10.84 | 708 |
| 2025-04-15 | 42.77 | $11.01 | 11045 |
| 2025-04-14 | 43.61 | $11.07 | 1734 |
| 2025-04-11 | 41.62 | $10.96 | 4937 |
| 2025-04-10 | 38.02 | $10.77 | 2100 |
| 2025-04-09 | 41.47 | $11.04 | 5000 |
| 2025-04-08 | 25.22 | $10.36 | 9646 |
| 2025-04-07 | 27.23 | $10.55 | 8600 |
| 2025-04-04 | 27.67 | $10.59 | 27347 |
| 2025-04-03 | 38.04 | $11.30 | 5637 |
| 2025-04-02 | 49.13 | $11.75 | 1600 |
| 2025-04-01 | 47.18 | $11.69 | 20000 |
| 2025-03-31 | 48.35 | $11.73 | 3100 |
| 2025-03-28 | 44.41 | $11.61 | 1457 |
| 2025-03-27 | 48.84 | $11.76 | 1403 |
| 2025-03-26 | 50.43 | $11.81 | 2746 |
| 2025-03-25 | 48.84 | $11.76 | 1516 |
| 2025-03-24 | 50.37 | $11.81 | 2896 |
| 2025-03-21 | 46.21 | $11.68 | 14700 |
| 2025-03-20 | 47.98 | $11.74 | 2532 |
| 2025-03-19 | 48.56 | $11.76 | 3312 |
| 2025-03-18 | 46.71 | $11.70 | 2082 |
| 2025-03-17 | 48.08 | $11.75 | 2694 |
| 2025-03-14 | 45.33 | $11.66 | 5651 |
| 2025-03-13 | 39.21 | $11.48 | 651 |
| 2025-03-12 | 40.65 | $11.54 | 2081 |
| 2025-03-11 | 43.16 | $11.64 | 5211 |
| 2025-03-10 | 48.90 | $11.84 | 3734 |
| 2025-03-07 | 54.02 | $11.99 | 3211 |
| 2025-03-06 | 50.05 | $11.87 | 3454 |
| 2025-03-05 | 50.74 | $11.89 | 4741 |
| 2025-03-04 | 46.89 | $11.78 | 5020 |
| 2025-03-03 | 55.51 | $12.01 | 3902 |
| 2025-02-28 | 59.11 | $12.09 | 4547 |
| 2025-02-27 | 52.12 | $11.90 | 2446 |
| 2025-02-26 | 52.12 | $11.90 | 5325 |
| 2025-02-25 | 56.72 | $12.00 | 6661 |
| 2025-02-24 | 55.60 | $11.97 | 7439 |
| 2025-02-21 | 57.49 | $12.01 | 4941 |
| 2025-02-20 | 57.14 | $12.00 | 1494 |
| 2025-02-19 | 58.49 | $12.03 | 4137 |
| 2025-02-18 | 57.21 | $11.99 | 4100 |
| 2025-02-14 | 54.55 | $11.91 | 10800 |
| 2025-02-13 | 57.52 | $11.98 | 4849 |
| 2025-02-12 | 53.75 | $11.87 | 4000 |
| 2025-02-11 | 57.74 | $11.96 | 7300 |
| 2025-02-10 | 55.29 | $11.89 | 2242 |
| 2025-02-07 | 51.88 | $11.80 | 6153 |
| 2025-02-06 | 55.45 | $11.88 | 600 |
| 2025-02-05 | 56.37 | $11.90 | 18537 |
| 2025-02-04 | 54.95 | $11.86 | 1809 |
| 2025-02-03 | 53.51 | $11.82 | 9200 |
| 2025-01-31 | 55.62 | $11.87 | 22500 |
| 2025-01-30 | 58.23 | $11.93 | 2524 |
| 2025-01-29 | 55.59 | $11.85 | 1600 |
| 2025-01-28 | 55.25 | $11.84 | 2800 |
| 2025-01-27 | 60.00 | $11.95 | 5562 |
| 2025-01-24 | 55.73 | $11.82 | 2100 |
| 2025-01-23 | 55.73 | $11.82 | 2351 |
| 2025-01-22 | 53.31 | $11.75 | 9900 |
| 2025-01-21 | 54.94 | $11.79 | 5500 |
| 2025-01-17 | 51.02 | $11.68 | 3922 |
| 2025-01-16 | 49.50 | $11.64 | 2350 |
| 2025-01-15 | 46.34 | $11.56 | 4929 |
| 2025-01-14 | 42.04 | $11.46 | 600 |
| 2025-01-13 | 39.74 | $11.41 | 2927 |
| 2025-01-10 | 35.36 | $11.32 | 2234 |
| 2025-01-08 | 39.62 | $11.46 | 5702 |
| 2025-01-07 | 40.61 | $11.49 | 13318 |
| 2025-01-06 | 41.61 | $11.52 | 11450 |
| 2025-01-03 | 40.22 | $11.49 | 10000 |
| 2025-01-02 | 36.39 | $11.41 | 71023 |
| 2024-12-31 | 38.13 | $11.47 | 9442 |
| 2024-12-30 | 35.69 | $11.42 | 6900 |
| 2024-12-27 | 38.58 | $11.52 | 900 |
| 2024-12-26 | 43.98 | $11.68 | 8100 |
| 2024-12-24 | 42.55 | $11.65 | 3900 |
| 2024-12-23 | 38.03 | $11.56 | 6549 |
| 2024-12-20 | 35.34 | $11.51 | 5521 |
| 2024-12-19 | 30.79 | $11.43 | 13542 |
| 2024-12-18 | 31.86 | $11.47 | 7221 |
| 2024-12-17 | 41.39 | $11.75 | 5600 |
| 2024-12-16 | 42.24 | $11.77 | 3325 |
| 2024-12-13 | 44.43 | $11.82 | 2000 |
| 2024-12-12 | 46.73 | $11.87 | 4200 |
| 2024-12-11 | 48.64 | $11.91 | 4700 |
| 2024-12-10 | 51.65 | $11.97 | 2430 |
| 2024-12-09 | 54.88 | $12.03 | 16364 |
| 2024-12-06 | 56.56 | $12.06 | 2235 |
| 2024-12-05 | 59.43 | $12.11 | 2111 |
| 2024-12-04 | 59.04 | $12.10 | 1300 |
| 2024-12-03 | 63.14 | $12.17 | 3319 |
| 2024-12-02 | 66.26 | $12.22 | 4900 |
| 2024-11-29 | 67.53 | $12.24 | 1700 |
| 2024-11-27 | 67.23 | $12.23 | 9200 |
| 2024-11-26 | 66.65 | $12.21 | 9200 |
| 2024-11-25 | 66.37 | $12.20 | 8564 |
| 2024-11-22 | 62.75 | $12.08 | 2881 |
| 2024-11-21 | 59.67 | $11.99 | 11524 |
| 2024-11-20 | 54.94 | $11.87 | 10926 |
| 2024-11-19 | 54.94 | $11.87 | 4351 |
| 2024-11-18 | 56.43 | $11.90 | 8932 |
| 2024-11-15 | 54.48 | $11.85 | 5000 |
| 2024-11-14 | 57.42 | $11.91 | 3406 |
| 2024-11-13 | 59.98 | $11.96 | 4931 |
| 2024-11-12 | 59.64 | $11.95 | 1217 |
| 2024-11-11 | 62.17 | $12.00 | 5800 |
| 2024-11-08 | 62.67 | $12.01 | 3800 |
| 2024-11-07 | 60.86 | $11.95 | 5105 |
| 2024-11-06 | 64.32 | $12.02 | 3400 |
| 2024-11-05 | 51.13 | $11.67 | 4400 |
| 2024-11-04 | 45.68 | $11.57 | 4100 |
| 2024-11-01 | 47.18 | $11.60 | 2900 |
| 2024-10-31 | 47.18 | $11.60 | 1422 |
| 2024-10-30 | 50.15 | $11.66 | 8600 |
| 2024-10-29 | 51.70 | $11.69 | 4300 |
| 2024-10-28 | 54.35 | $11.74 | 3515 |
| 2024-10-25 | 49.96 | $11.65 | 7700 |
| 2024-10-24 | 55.61 | $11.75 | 11104 |
| 2024-10-23 | 56.21 | $11.76 | 7106 |
| 2024-10-22 | 61.27 | $11.84 | 4301 |
| 2024-10-21 | 61.93 | $11.85 | 9400 |
| 2024-10-18 | 69.01 | $11.95 | 6700 |
| 2024-10-17 | 67.97 | $11.92 | 3400 |
| 2024-10-16 | 66.91 | $11.89 | 9220 |
| 2024-10-15 | 65.46 | $11.85 | 17825 |
| 2024-10-14 | 64.73 | $11.83 | 3949 |
| 2024-10-11 | 62.86 | $11.78 | 3822 |
| 2024-10-10 | 58.23 | $11.67 | 4600 |
| 2024-10-09 | 59.51 | $11.69 | 3800 |
| 2024-10-08 | 54.26 | $11.58 | 38959 |
| 2024-10-07 | 53.74 | $11.57 | 2299 |
| 2024-10-04 | 58.81 | $11.65 | 3900 |
| 2024-10-03 | 56.87 | $11.61 | 2804 |
| 2024-10-02 | 58.84 | $11.64 | 2822 |
| 2024-10-01 | 59.49 | $11.65 | 5400 |
| 2024-09-30 | 60.77 | $11.67 | 3535 |
| 2024-09-27 | 58.21 | $11.61 | 6010 |
| 2024-09-26 | 58.82 | $11.62 | 6400 |
| 2024-09-25 | 57.56 | $11.59 | 2448 |
| 2024-09-24 | 61.75 | $11.66 | 6268 |
| 2024-09-23 | 61.37 | $11.65 | 1441 |
| 2024-09-20 | 60.24 | $11.62 | 1700 |
| 2024-09-19 | 61.38 | $11.64 | 3062 |
| 2024-09-18 | 57.57 | $11.54 | 1748 |
| 2024-09-17 | 58.11 | $11.55 | 2900 |
| 2024-09-16 | 59.72 | $11.58 | 3415 |
| 2024-09-13 | 56.68 | $11.50 | 1000 |
| 2024-09-12 | 54.64 | $11.45 | 613 |
| 2024-09-11 | 52.96 | $11.41 | 948 |
| 2024-09-10 | 54.90 | $11.45 | 2800 |
| 2024-09-09 | 54.90 | $11.45 | 2105 |
| 2024-09-06 | 51.29 | $11.36 | 3700 |
| 2024-09-05 | 56.02 | $11.46 | 12153 |
| 2024-09-04 | 59.12 | $11.52 | 433 |
| 2024-09-03 | 60.18 | $11.54 | 2800 |
| 2024-08-30 | 65.76 | $11.64 | 1847 |
| 2024-08-29 | 62.45 | $11.54 | 2135 |
| 2024-08-28 | 60.64 | $11.49 | 3500 |
| 2024-08-27 | 62.35 | $11.52 | 1700 |
| 2024-08-26 | 62.35 | $11.52 | 525 |
| 2024-08-23 | 61.70 | $11.50 | 1200 |
| 2024-08-22 | 57.91 | $11.39 | 1300 |
| 2024-08-21 | 59.43 | $11.42 | 2906 |
| 2024-08-20 | 58.03 | $11.38 | 400 |
| 2024-08-19 | 59.00 | $11.40 | 1212 |
| 2024-08-16 | 56.60 | $11.33 | 2300 |
| 2024-08-15 | 55.53 | $11.30 | 4941 |
| 2024-08-14 | 51.39 | $11.19 | 1500 |
| 2024-08-13 | 49.35 | $11.14 | 3800 |
| 2024-08-12 | 43.99 | $11.02 | 2279 |
| 2024-08-09 | 45.91 | $11.07 | 3517 |
| 2024-08-08 | 46.69 | $11.09 | 2929 |
| 2024-08-07 | 40.49 | $10.96 | 2937 |
| 2024-08-06 | 41.55 | $10.99 | 5300 |
| 2024-08-05 | 39.54 | $10.95 | 3732 |
| 2024-08-02 | 48.66 | $11.18 | 1800 |
| 2024-08-01 | 53.78 | $11.28 | 8526 |
| 2024-07-31 | 60.42 | $11.39 | 1248 |
| 2024-07-30 | 60.42 | $11.39 | 500 |
| 2024-07-29 | 60.02 | $11.38 | 600 |
| 2024-07-26 | 60.61 | $11.39 | 1700 |
| 2024-07-25 | 55.17 | $11.26 | 3143 |
| 2024-07-24 | 55.73 | $11.27 | 700 |
| 2024-07-23 | 58.57 | $11.32 | 242 |
| 2024-07-22 | 61.54 | $11.37 | 3729 |
| 2024-07-19 | 59.18 | $11.31 | 1334 |
| 2024-07-18 | 64.17 | $11.39 | 2316 |
| 2024-07-17 | 70.54 | $11.48 | 2383 |
| 2024-07-16 | 68.57 | $11.42 | 11700 |
| 2024-07-15 | 64.41 | $11.31 | 3827 |
| 2024-07-12 | 61.79 | $11.25 | 1414 |
| 2024-07-11 | 59.93 | $11.21 | 1541 |
| 2024-07-10 | 52.81 | $11.08 | 1619 |
| 2024-07-09 | 50.22 | $11.04 | 5969 |
| 2024-07-08 | 50.89 | $11.05 | 1115 |
| 2024-07-05 | 49.63 | $11.03 | 3123 |
| 2024-07-03 | 50.87 | $11.05 | 400 |
| 2024-07-02 | 51.48 | $11.06 | 2262 |
| 2024-07-01 | 47.91 | $11.00 | 2100 |
| 2024-06-28 | 49.05 | $11.02 | 1539 |
| 2024-06-27 | 48.47 | $11.01 | 2800 |
| 2024-06-26 | 50.67 | $11.05 | 1230 |
| 2024-06-25 | 52.96 | $11.09 | 310 |
| 2024-06-24 | 57.94 | $11.17 | 2100 |
| 2024-06-21 | 55.98 | $11.13 | 3497 |
| 2024-06-20 | 56.60 | $11.14 | 4800 |
| 2024-06-18 | 55.17 | $11.11 | 3700 |
| 2024-06-17 | 53.72 | $11.08 | 15839 |
| 2024-06-14 | 49.01 | $10.99 | 1500 |
| 2024-06-13 | 50.09 | $11.01 | 1438 |
| 2024-06-12 | 50.61 | $11.02 | 3200 |
| 2024-06-11 | 49.09 | $10.99 | 5700 |
| 2024-06-10 | 52.15 | $11.05 | 14222 |
| 2024-06-07 | 51.67 | $11.04 | 1700 |
| 2024-06-06 | 52.67 | $11.06 | 1906 |
| 2024-06-05 | 51.79 | $11.04 | 1100 |
| 2024-06-04 | 50.01 | $11.00 | 1922 |
| 2024-06-03 | 50.45 | $11.01 | 1038 |
| 2024-05-31 | 53.13 | $11.07 | 2200 |
| 2024-05-30 | 44.78 | $10.89 | 958 |
| 2024-05-29 | 42.62 | $10.85 | 2200 |
| 2024-05-28 | 48.47 | $10.98 | 5600 |
| 2024-05-24 | 52.13 | $11.05 | 1229 |
| 2024-05-23 | 51.12 | $11.03 | 934 |
| 2024-05-22 | 59.38 | $11.17 | 9700 |
| 2024-05-21 | 60.72 | $11.19 | 5500 |
| 2024-05-20 | 64.13 | $11.24 | 2579 |
| 2024-05-17 | 64.82 | $11.25 | 1607 |
| 2024-05-16 | 65.50 | $11.26 | 14400 |
| 2024-05-15 | 64.08 | $11.22 | 4542 |
| 2024-05-14 | 61.05 | $11.14 | 8301 |
| 2024-05-13 | 59.42 | $11.10 | 68300 |
| 2024-05-10 | 60.01 | $11.11 | 8500 |
| 2024-05-09 | 57.59 | $11.05 | 14235 |
| 2024-05-08 | 54.99 | $10.99 | 52814 |
| 2024-05-07 | 54.55 | $10.98 | 51400 |
| 2024-05-06 | 53.25 | $10.95 | 34900 |
| 2024-05-03 | 50.56 | $10.89 | 13315 |
| 2024-05-02 | 47.19 | $10.82 | 4300 |
| 2024-05-01 | 43.53 | $10.75 | 2347 |
| 2024-04-30 | 43.94 | $10.76 | 2047 |
| 2024-04-29 | 50.81 | $10.91 | 1112 |
| 2024-04-26 | 48.79 | $10.87 | 1202 |
| 2024-04-25 | 49.27 | $10.88 | 300 |
| 2024-04-24 | 51.70 | $10.93 | 1229 |
| 2024-04-23 | 52.19 | $10.94 | 800 |
| 2024-04-22 | 51.31 | $10.92 | 904 |
| 2024-04-19 | 47.18 | $10.83 | 800 |
| 2024-04-18 | 41.41 | $10.72 | 2400 |
| 2024-04-17 | 40.85 | $10.71 | 947 |
| 2024-04-16 | 41.60 | $10.73 | 4005 |
| 2024-04-15 | 42.73 | $10.76 | 2200 |
| 2024-04-12 | 44.24 | $10.80 | 2442 |
| 2024-04-11 | 52.12 | $10.98 | 2916 |
| 2024-04-10 | 52.12 | $10.98 | 326 |
| 2024-04-09 | 57.24 | $11.08 | 1005 |
| 2024-04-08 | 56.83 | $11.07 | 640 |
| 2024-04-05 | 54.81 | $11.02 | 1838 |
| 2024-04-04 | 54.00 | $11.00 | 7800 |
| 2024-04-03 | 57.99 | $11.08 | 2300 |
| 2024-04-02 | 60.09 | $11.12 | 2940 |
| 2024-04-01 | 63.96 | $11.19 | 8840 |
| 2024-03-28 | 72.15 | $11.32 | 28000 |
| 2024-03-27 | 67.60 | $11.17 | 3725 |
| 2024-03-26 | 60.69 | $11.00 | 1809 |
| 2024-03-25 | 66.22 | $11.07 | 1216 |
| 2024-03-22 | 69.66 | $11.11 | 1900 |
| 2024-03-21 | 72.34 | $11.14 | 703 |
| 2024-03-20 | 69.76 | $11.07 | 755 |
| 2024-03-19 | 67.72 | $11.02 | 6182 |
| 2024-03-18 | 64.53 | $10.95 | 1231 |
| 2024-03-15 | 63.05 | $10.92 | 1212 |
| 2024-03-14 | 63.05 | $10.92 | 1410 |
| 2024-03-13 | 68.20 | $10.98 | 3897 |
| 2024-03-12 | 70.01 | $11.00 | 24422 |
| 2024-03-11 | 68.42 | $10.96 | 5200 |
| 2024-03-08 | 66.74 | $10.92 | 900 |
| 2024-03-07 | 67.59 | $10.93 | 1862 |
| 2024-03-06 | 64.58 | $10.86 | 2504 |
| 2024-03-05 | 63.19 | $10.83 | 2900 |
| 2024-03-04 | 66.50 | $10.87 | 4845 |
| 2024-03-01 | 66.08 | $10.86 | 1300 |
| 2024-02-29 | 64.81 | $10.83 | 6405 |
| 2024-02-28 | 64.39 | $10.82 | 1953 |
| 2024-02-27 | 64.39 | $10.82 | 9835 |
| 2024-02-26 | 63.61 | $10.80 | 3100 |
| 2024-02-23 | 67.12 | $10.85 | 2925 |
| 2024-02-22 | 65.68 | $10.81 | 11300 |
| 2024-02-21 | 62.98 | $10.74 | 4515 |
| 2024-02-20 | 61.76 | $10.71 | 10062 |
| 2024-02-16 | 61.36 | $10.70 | 8400 |
| 2024-02-15 | 61.98 | $10.71 | 8477 |
| 2024-02-14 | 58.36 | $10.62 | 43200 |
| 2024-02-13 | 55.22 | $10.55 | 8405 |
| 2024-02-12 | 63.71 | $10.68 | 7324 |
| 2024-02-09 | 61.09 | $10.62 | 37827 |
| 2024-02-08 | 64.02 | $10.66 | 6940 |
| 2024-02-07 | 67.08 | $10.70 | 4519 |
| 2024-02-06 | 64.67 | $10.64 | 1664 |
| 2024-02-05 | 62.04 | $10.58 | 36548 |
| 2024-02-02 | 65.11 | $10.62 | 20200 |
| 2024-02-01 | 62.93 | $10.57 | 1800 |
| 2024-01-31 | 61.56 | $10.54 | 14810 |
| 2024-01-30 | 69.72 | $10.64 | 1314 |
| 2024-01-29 | 67.68 | $10.59 | 2600 |
| 2024-01-26 | 66.40 | $10.56 | 2100 |
| 2024-01-25 | 65.53 | $10.54 | 1228 |
| 2024-01-24 | 63.27 | $10.49 | 700 |
| 2024-01-23 | 62.81 | $10.48 | 800 |
| 2024-01-22 | 61.42 | $10.45 | 400 |
| 2024-01-19 | 59.52 | $10.41 | 2400 |
| 2024-01-18 | 55.31 | $10.33 | 1041 |
| 2024-01-17 | 53.00 | $10.29 | 3106 |
| 2024-01-16 | 55.74 | $10.33 | 800 |
| 2024-01-12 | 61.00 | $10.40 | 900 |
| 2024-01-11 | 60.49 | $10.39 | 525 |
| 2024-01-10 | 62.81 | $10.42 | 327 |
| 2024-01-09 | 62.35 | $10.41 | 1300 |
| 2024-01-08 | 65.41 | $10.45 | 927 |
| 2024-01-05 | 63.72 | $10.41 | 400 |
| 2024-01-04 | 65.23 | $10.43 | 323 |
| 2024-01-03 | 65.98 | $10.44 | 1100 |
| 2024-01-02 | 67.44 | $10.46 | 1809 |
| 2023-12-29 | 66.74 | $10.44 | 500 |
| 2023-12-28 | 68.85 | $10.47 | 1300 |
| 2023-12-27 | 67.89 | $10.44 | 500 |
| 2023-12-26 | 71.39 | $10.49 | 708 |
| 2023-12-22 | 70.52 | $10.46 | 4703 |
| 2023-12-21 | 69.04 | $10.41 | 415 |
| 2023-12-20 | 65.76 | $10.31 | 1400 |
| 2023-12-19 | 75.64 | $10.44 | 804 |
| 2023-12-18 | 74.23 | $10.39 | 305 |
| 2023-12-15 | 73.64 | $10.37 | 800 |
| 2023-12-14 | 75.26 | $10.39 | 600 |
| 2023-12-13 | 72.38 | $10.29 | 500 |
| 2023-12-12 | 66.90 | $10.14 | 436 |
| 2023-12-11 | 67.76 | $10.15 | 1013 |
| 2023-12-08 | 65.68 | $10.10 | 1009 |
| 2023-12-07 | 64.82 | $10.08 | 1500 |
| 2023-12-06 | 64.40 | $10.07 | 734 |
| 2023-12-05 | 65.14 | $10.08 | 842 |
| 2023-12-04 | 66.61 | $10.10 | 418 |
| 2023-12-01 | 66.25 | $10.09 | 400 |
| 2023-11-30 | 63.23 | $10.01 | 700 |
| 2023-11-29 | 58.86 | $9.91 | 1719 |
| 2023-11-28 | 58.39 | $9.90 | 1031 |
| 2023-11-27 | 58.39 | $9.90 | 1040 |
| 2023-11-24 | 59.00 | $9.91 | 348 |
| 2023-11-22 | 58.17 | $9.89 | 328 |
| 2023-11-21 | 58.17 | $9.89 | 1444 |
| 2023-11-20 | 58.17 | $9.89 | 900 |
| 2023-11-17 | 57.06 | $9.86 | 1200 |
| 2023-11-16 | 55.95 | $9.83 | 945 |
| 2023-11-15 | 57.85 | $9.87 | 200 |
| 2023-11-14 | 56.08 | $9.82 | 514 |
| 2023-11-13 | 49.64 | $9.66 | 1222 |
| 2023-11-10 | 50.51 | $9.68 | 235 |
| 2023-11-09 | 45.97 | $9.58 | 300 |
| 2023-11-08 | 49.89 | $9.67 | 100 |
| 2023-11-07 | 50.34 | $9.68 | 133 |
| 2023-11-06 | 51.68 | $9.71 | 309 |
| 2023-11-03 | 52.12 | $9.72 | 400 |
| 2023-11-02 | 50.11 | $9.67 | 518 |
| 2023-11-01 | 41.19 | $9.48 | 348 |
| 2023-10-31 | 39.01 | $9.44 | 300 |
| 2023-10-30 | 36.78 | $9.40 | 1113 |
| 2023-10-27 | 28.75 | $9.27 | 300 |
| 2023-10-26 | 33.76 | $9.43 | 200 |
| 2023-10-25 | 35.22 | $9.47 | 1200 |
| 2023-10-24 | 35.22 | $9.47 | 400 |
| 2023-10-23 | 33.27 | $9.44 | 300 |
| 2023-10-20 | 35.65 | $9.51 | 1500 |
| 2023-10-19 | 39.49 | $9.61 | 1200 |
| 2023-10-18 | 41.17 | $9.65 | 312 |
| 2023-10-17 | 44.80 | $9.73 | 934 |
| 2023-10-16 | 43.01 | $9.70 | 301 |
| 2023-10-13 | 36.49 | $9.60 | 1113 |
| 2023-10-12 | 36.49 | $9.60 | 3927 |
| 2023-10-11 | 39.33 | $9.67 | 300 |
| 2023-10-10 | 40.18 | $9.69 | 1800 |
| 2023-10-09 | 37.62 | $9.65 | 129 |
| 2023-10-06 | 31.34 | $9.56 | 420 |
| 2023-10-05 | 27.48 | $9.51 | 240 |
| 2023-10-04 | 28.71 | $9.55 | 300 |
| 2023-10-03 | 27.17 | $9.53 | 929 |
| 2023-10-02 | 29.27 | $9.60 | 849 |
| 2023-09-29 | 31.60 | $9.67 | 4300 |
| 2023-09-28 | 33.40 | $9.72 | 400 |
| 2023-09-27 | 33.40 | $9.72 | 1626 |
| 2023-09-26 | 34.10 | $9.74 | 9747 |
| 2023-09-25 | 37.47 | $9.83 | 633 |
| 2023-09-22 | 34.03 | $9.78 | 1100 |
| 2023-09-21 | 35.90 | $9.83 | 1100 |
| 2023-09-20 | 42.59 | $9.98 | 432 |
| 2023-09-19 | 44.15 | $10.01 | 800 |
| 2023-09-18 | 45.20 | $10.03 | 900 |
| 2023-09-15 | 45.71 | $10.04 | 1547 |
| 2023-09-14 | 52.55 | $10.16 | 1022 |
| 2023-09-13 | 45.44 | $10.05 | 2800 |
| 2023-09-12 | 45.44 | $10.05 | 127 |
| 2023-09-11 | 42.62 | $10.01 | 1211 |
| 2023-09-08 | 39.66 | $9.97 | 2600 |
| 2023-09-07 | 39.66 | $9.97 | 600 |
| 2023-09-06 | 40.12 | $9.98 | 1300 |
| 2023-09-05 | 45.19 | $10.08 | 700 |
| 2023-09-01 | 49.33 | $10.15 | 637 |
| 2023-08-31 | 47.37 | $10.12 | 1037 |
| 2023-08-30 | 49.18 | $10.15 | 2400 |
| 2023-08-29 | 47.26 | $10.12 | 352 |
| 2023-08-28 | 42.46 | $10.05 | 340 |
| 2023-08-25 | 40.24 | $10.02 | 1043 |
| 2023-08-24 | 36.36 | $9.97 | 400 |
| 2023-08-23 | 40.34 | $10.05 | 1000 |
| 2023-08-22 | 36.19 | $10.00 | 2700 |
| 2023-08-21 | 38.21 | $10.04 | 1241 |
| 2023-08-18 | 38.21 | $10.04 | 1300 |
| 2023-08-17 | 38.70 | $10.05 | 527 |
| 2023-08-16 | 39.17 | $10.06 | 600 |
| 2023-08-15 | 42.12 | $10.12 | 5509 |
| 2023-08-14 | 49.14 | $10.24 | 400 |
| 2023-08-11 | 49.14 | $10.24 | 1322 |
| 2023-08-10 | 47.15 | $10.21 | 424 |
| 2023-08-09 | 47.74 | $10.22 | 1000 |
| 2023-08-08 | 48.91 | $10.24 | 1963 |
| 2023-08-07 | 53.22 | $10.31 | 1200 |
| 2023-08-04 | 50.87 | $10.27 | 2016 |
| 2023-08-03 | 55.51 | $10.34 | 3141 |
| 2023-08-02 | 59.18 | $10.39 | 1940 |
| 2023-08-01 | 63.14 | $10.44 | 965 |
| 2023-07-31 | 63.14 | $10.44 | 3075 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.44
2026-07-17
Close Price
$14.61
Vol: 17478
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.44 | $14.61 | 17478 |
| 2026-07-16 | 0.00 | $14.62 | 14971 |
| 2026-07-15 | -35.14 | $14.45 | 2800 |
| 2026-07-14 | -10.81 | $14.54 | 19241 |
| 2026-07-13 | -16.22 | $14.52 | 17200 |
| 2026-07-10 | -18.92 | $14.51 | 11647 |
| 2026-07-09 | -30.56 | $14.45 | 35400 |
| 2026-07-08 | -17.50 | $14.48 | 24500 |
| 2026-07-07 | 0.00 | $14.55 | 19636 |
| 2026-07-06 | -27.50 | $14.44 | 11600 |
| 2026-07-02 | -29.27 | $14.44 | 24026 |
| 2026-07-01 | -48.78 | $14.36 | 151100 |
| 2026-06-30 | -70.73 | $14.27 | 1800 |
| 2026-06-29 | -85.37 | $14.21 | 242200 |
| 2026-06-26 | -48.78 | $14.36 | 4474 |
| 2026-06-25 | -26.53 | $14.43 | 6807 |
| 2026-06-24 | -30.00 | $14.41 | 1300 |
| 2026-06-23 | -32.00 | $14.40 | 4400 |
| 2026-06-22 | -48.00 | $14.32 | 1100 |
| 2026-06-18 | -35.00 | $14.28 | 3800 |
| 2026-06-17 | -26.25 | $14.35 | 1239 |
| 2026-06-16 | -5.00 | $14.52 | 7648 |
| 2026-06-15 | -13.19 | $14.44 | 2635 |
| 2026-06-12 | -8.79 | $14.48 | 2000 |
| 2026-06-11 | -18.68 | $14.39 | 1938 |
| 2026-06-10 | -37.89 | $14.20 | 2942 |
| 2026-06-09 | -27.55 | $14.29 | 1964 |
| 2026-06-08 | -25.25 | $14.31 | 2204 |
| 2026-06-05 | -19.19 | $14.37 | 1321 |
| 2026-06-04 | -1.96 | $14.54 | 1800 |
| 2026-06-03 | -7.53 | $14.40 | 2800 |
| 2026-06-02 | -2.15 | $14.45 | 2979 |
| 2026-06-01 | -1.09 | $14.38 | 4678 |
| 2026-05-29 | -1.09 | $14.38 | 3347 |
| 2026-05-28 | -8.33 | $14.13 | 1042 |
| 2026-05-27 | -16.25 | $14.06 | 1517 |
| 2026-05-26 | -10.00 | $14.11 | 1800 |
| 2026-05-22 | -2.74 | $14.10 | 3800 |
| 2026-05-21 | 0.00 | $13.86 | 1309 |
| 2026-05-20 | -9.52 | $13.77 | 2448 |
| 2026-05-19 | -9.52 | $13.77 | 1400 |
| 2026-05-18 | 0.00 | $13.81 | 938 |
| 2026-05-15 | -11.11 | $13.71 | 846 |
| 2026-05-14 | -8.33 | $13.72 | 903 |
| 2026-05-13 | -19.05 | $13.64 | 523 |
| 2026-05-12 | -11.90 | $13.67 | 5700 |
| 2026-05-11 | -14.29 | $13.66 | 2000 |
| 2026-05-08 | -16.67 | $13.65 | 31127 |
| 2026-05-07 | -42.86 | $13.54 | 3900 |
| 2026-05-06 | -2.38 | $13.71 | 761 |
| 2026-05-05 | -30.95 | $13.59 | 14605 |
| 2026-05-04 | -37.88 | $13.47 | 700 |
| 2026-05-01 | -22.73 | $13.57 | 1500 |
| 2026-04-30 | 0.00 | $13.66 | 1000 |
| 2026-04-29 | -28.30 | $13.44 | 2737 |
| 2026-04-28 | -24.19 | $13.44 | 500 |
| 2026-04-27 | -26.87 | $13.41 | 1822 |
| 2026-04-24 | -22.39 | $13.44 | 2053 |
| 2026-04-23 | -14.93 | $13.49 | 3954 |
| 2026-04-22 | -14.93 | $13.49 | 2641 |
| 2026-04-21 | -8.96 | $13.53 | 1800 |
| 2026-04-20 | -1.54 | $13.56 | 336 |
| 2026-04-17 | -7.04 | $13.52 | 32641 |
| 2026-04-16 | -11.48 | $13.40 | 5300 |
| 2026-04-15 | -19.67 | $13.35 | 1200 |
| 2026-04-14 | -11.48 | $13.40 | 2414 |
| 2026-04-13 | -3.28 | $13.45 | 3576 |
| 2026-04-10 | -19.67 | $13.35 | 400 |
| 2026-04-09 | -1.64 | $13.46 | 1700 |
| 2026-04-08 | 0.00 | $13.40 | 8126 |
| 2026-04-07 | -42.22 | $13.12 | 924 |
| 2026-04-06 | -42.31 | $13.16 | 2200 |
| 2026-04-02 | -52.63 | $13.13 | 5800 |
| 2026-04-01 | -64.52 | $13.08 | 2900 |
| 2026-03-31 | -75.31 | $13.06 | 4419 |
| 2026-03-30 | -92.86 | $12.92 | 1400 |
| 2026-03-27 | -87.50 | $12.98 | 11700 |
| 2026-03-26 | -72.92 | $13.12 | 3100 |
| 2026-03-25 | -68.75 | $13.16 | 400 |
| 2026-03-24 | -79.17 | $13.06 | 2317 |
| 2026-03-23 | -84.38 | $13.01 | 23500 |
| 2026-03-20 | -100.00 | $12.86 | 1017 |
| 2026-03-19 | -93.41 | $12.97 | 920 |
| 2026-03-18 | -100.00 | $12.97 | 5000 |
| 2026-03-17 | -90.00 | $13.19 | 2200 |
| 2026-03-16 | -90.00 | $13.19 | 8802 |
| 2026-03-13 | -100.00 | $13.12 | 4432 |
| 2026-03-12 | -100.00 | $13.14 | 946 |
| 2026-03-11 | -90.91 | $13.26 | 3776 |
| 2026-03-10 | -87.88 | $13.28 | 452 |
| 2026-03-09 | -72.73 | $13.38 | 1600 |
| 2026-03-06 | -88.89 | $13.38 | 7697 |
| 2026-03-05 | -86.36 | $13.48 | 3420 |
| 2026-03-04 | -45.45 | $13.66 | 2707 |
| 2026-03-03 | -37.04 | $13.66 | 14227 |
| 2026-03-02 | -12.90 | $13.78 | 4262 |
| 2026-02-27 | -14.29 | $13.75 | 1610 |
| 2026-02-26 | -24.68 | $13.67 | 3123 |
| 2026-02-25 | -25.61 | $13.65 | 2431 |
| 2026-02-24 | -23.17 | $13.67 | 1200 |
| 2026-02-23 | -33.73 | $13.58 | 7539 |
| 2026-02-20 | -22.09 | $13.67 | 1308 |
| 2026-02-19 | -25.58 | $13.64 | 2395 |
| 2026-02-18 | -20.65 | $13.67 | 1612 |
| 2026-02-17 | -22.11 | $13.65 | 1505 |
| 2026-02-13 | -22.11 | $13.65 | 2621 |
| 2026-02-12 | -28.42 | $13.59 | 3601 |
| 2026-02-11 | -8.42 | $13.78 | 4700 |
| 2026-02-10 | -6.45 | $13.78 | 3600 |
| 2026-02-09 | 0.00 | $13.78 | 4108 |
| 2026-02-06 | -1.22 | $13.72 | 8153 |
| 2026-02-05 | -13.64 | $13.48 | 3443 |
| 2026-02-04 | -2.94 | $13.55 | 1600 |
| 2026-02-03 | -3.64 | $13.42 | 1111 |
| 2026-02-02 | 0.00 | $13.29 | 1000 |
| 2026-01-30 | 0.00 | $13.17 | 1413 |
| 2026-01-29 | -5.71 | $13.13 | 900 |
| 2026-01-28 | -22.86 | $13.07 | 4617 |
| 2026-01-27 | 0.00 | $13.12 | 1013 |
| 2026-01-26 | -28.13 | $13.03 | 9813 |
| 2026-01-23 | -37.50 | $13.00 | 7844 |
| 2026-01-22 | -21.88 | $13.05 | 329 |
| 2026-01-21 | -25.00 | $13.04 | 2939 |
| 2026-01-20 | -65.63 | $12.91 | 2678 |
| 2026-01-16 | -6.25 | $13.10 | 2840 |
| 2026-01-15 | -12.50 | $13.08 | 1600 |
| 2026-01-14 | -11.11 | $13.04 | 3926 |
| 2026-01-13 | -7.41 | $13.05 | 3700 |
| 2026-01-12 | -11.11 | $13.04 | 732 |
| 2026-01-09 | -18.52 | $13.02 | 10600 |
| 2026-01-08 | -32.00 | $12.97 | 1716 |
| 2026-01-07 | -55.17 | $12.89 | 4000 |
| 2026-01-06 | -17.24 | $13.00 | 5200 |
| 2026-01-05 | -44.83 | $12.92 | 2100 |
| 2026-01-02 | -65.52 | $12.86 | 5629 |
| 2025-12-31 | -82.76 | $12.81 | 1200 |
| 2025-12-30 | -55.17 | $12.89 | 9500 |
| 2025-12-29 | -27.59 | $12.97 | 900 |
| 2025-12-26 | -14.29 | $13.00 | 1500 |
| 2025-12-24 | -6.45 | $13.02 | 313 |
| 2025-12-23 | -28.13 | $12.95 | 600 |
| 2025-12-22 | -17.02 | $12.96 | 8140 |
| 2025-12-19 | -27.66 | $12.91 | 1100 |
| 2025-12-18 | -31.15 | $12.85 | 2752 |
| 2025-12-17 | -19.67 | $12.92 | 2917 |
| 2025-12-16 | -16.39 | $12.94 | 1730 |
| 2025-12-15 | 0.00 | $13.04 | 732 |
| 2025-12-12 | -3.57 | $12.97 | 2300 |
| 2025-12-11 | -1.79 | $12.98 | 1019 |
| 2025-12-10 | -5.88 | $12.91 | 1200 |
| 2025-12-09 | -35.29 | $12.76 | 918 |
| 2025-12-08 | -25.49 | $12.81 | 1600 |
| 2025-12-05 | -15.69 | $12.86 | 700 |
| 2025-12-04 | -9.80 | $12.89 | 1860 |
| 2025-12-03 | 0.00 | $12.90 | 1800 |
| 2025-12-02 | -14.29 | $12.79 | 800 |
| 2025-12-01 | -16.67 | $12.78 | 3522 |
| 2025-11-28 | -2.38 | $12.84 | 647 |
| 2025-11-26 | -19.05 | $12.77 | 3441 |
| 2025-11-25 | -30.95 | $12.72 | 242 |
| 2025-11-24 | -68.18 | $12.57 | 1900 |
| 2025-11-21 | -59.09 | $12.61 | 1011 |
| 2025-11-20 | -100.00 | $12.43 | 2259 |
| 2025-11-19 | -96.97 | $12.55 | 21409 |
| 2025-11-18 | -90.91 | $12.57 | 3244 |
| 2025-11-17 | -87.88 | $12.58 | 7833 |
| 2025-11-14 | -42.42 | $12.73 | 1700 |
| 2025-11-13 | -45.45 | $12.72 | 4508 |
| 2025-11-12 | -11.11 | $12.83 | 1300 |
| 2025-11-11 | -38.89 | $12.73 | 2030 |
| 2025-11-10 | -70.27 | $12.61 | 1547 |
| 2025-11-07 | -81.08 | $12.57 | 3707 |
| 2025-11-06 | -73.81 | $12.56 | 2900 |
| 2025-11-05 | -59.52 | $12.62 | 1802 |
| 2025-11-04 | -59.52 | $12.62 | 4100 |
| 2025-11-03 | -54.76 | $12.64 | 4735 |
| 2025-10-31 | -28.57 | $12.75 | 4500 |
| 2025-10-30 | -30.95 | $12.74 | 1033 |
| 2025-10-29 | -38.10 | $12.71 | 2813 |
| 2025-10-28 | -16.67 | $12.80 | 3800 |
| 2025-10-27 | 0.00 | $12.87 | 1205 |
| 2025-10-24 | -23.08 | $12.75 | 900 |
| 2025-10-23 | -28.21 | $12.73 | 1800 |
| 2025-10-22 | -38.46 | $12.69 | 2662 |
| 2025-10-21 | -25.64 | $12.74 | 3500 |
| 2025-10-20 | -25.64 | $12.74 | 1500 |
| 2025-10-17 | -53.85 | $12.63 | 2500 |
| 2025-10-16 | -76.92 | $12.54 | 2519 |
| 2025-10-15 | -53.85 | $12.63 | 2969 |
| 2025-10-14 | -56.41 | $12.62 | 1434 |
| 2025-10-13 | -76.92 | $12.54 | 3141 |
| 2025-10-10 | -100.00 | $12.45 | 4235 |
| 2025-10-09 | -80.00 | $12.64 | 2400 |
| 2025-10-08 | -32.00 | $12.76 | 4000 |
| 2025-10-07 | -35.48 | $12.73 | 4600 |
| 2025-10-06 | -28.13 | $12.75 | 4700 |
| 2025-10-03 | -16.67 | $12.77 | 5017 |
| 2025-10-02 | -19.23 | $12.73 | 1800 |
| 2025-10-01 | -3.85 | $12.77 | 8600 |
| 2025-09-30 | 0.00 | $12.75 | 1700 |
| 2025-09-29 | -28.00 | $12.68 | 1400 |
| 2025-09-26 | -4.00 | $12.74 | 1300 |
| 2025-09-25 | -36.00 | $12.66 | 4000 |
| 2025-09-24 | -16.00 | $12.71 | 3901 |
| 2025-09-23 | -12.00 | $12.72 | 2501 |
| 2025-09-22 | -8.70 | $12.71 | 3300 |
| 2025-09-19 | -11.11 | $12.69 | 4015 |
| 2025-09-18 | -12.82 | $12.68 | 2100 |
| 2025-09-17 | -15.38 | $12.67 | 1033 |
| 2025-09-16 | -28.21 | $12.62 | 1310 |
| 2025-09-15 | -25.64 | $12.63 | 1800 |
| 2025-09-12 | -20.51 | $12.65 | 3800 |
| 2025-09-11 | -15.38 | $12.67 | 1800 |
| 2025-09-10 | -51.28 | $12.53 | 605 |
| 2025-09-09 | -46.51 | $12.53 | 3043 |
| 2025-09-08 | -38.64 | $12.56 | 1100 |
| 2025-09-05 | -31.82 | $12.59 | 521 |
| 2025-09-04 | 0.00 | $12.67 | 2955 |
| 2025-09-03 | -19.05 | $12.54 | 4927 |
| 2025-09-02 | -9.52 | $12.58 | 1608 |
| 2025-08-29 | -7.14 | $12.59 | 1200 |
| 2025-08-28 | -3.92 | $12.60 | 1828 |
| 2025-08-27 | -1.96 | $12.61 | 2028 |
| 2025-08-26 | -15.69 | $12.54 | 769 |
| 2025-08-25 | -21.57 | $12.51 | 900 |
| 2025-08-22 | -7.84 | $12.58 | 2733 |
| 2025-08-21 | -21.43 | $12.44 | 5312 |
| 2025-08-20 | -11.90 | $12.48 | 1800 |
| 2025-08-19 | -19.05 | $12.45 | 3006 |
| 2025-08-18 | -16.67 | $12.46 | 2800 |
| 2025-08-15 | -36.00 | $12.43 | 2914 |
| 2025-08-14 | -26.00 | $12.48 | 6100 |
| 2025-08-13 | -20.00 | $12.51 | 2900 |
| 2025-08-12 | -28.33 | $12.44 | 66413 |
| 2025-08-11 | -50.00 | $12.31 | 5000 |
| 2025-08-08 | -43.33 | $12.35 | 2230 |
| 2025-08-07 | -60.00 | $12.25 | 547 |
| 2025-08-06 | -61.67 | $12.24 | 700 |
| 2025-08-05 | -60.00 | $12.25 | 900 |
| 2025-08-04 | -60.00 | $12.25 | 2448 |
| 2025-08-01 | -78.33 | $12.14 | 1826 |
| 2025-07-31 | -66.67 | $12.21 | 2200 |
| 2025-07-30 | -53.33 | $12.29 | 1928 |
| 2025-07-29 | -38.71 | $12.37 | 1900 |
| 2025-07-28 | -38.10 | $12.37 | 3300 |
| 2025-07-25 | -31.34 | $12.40 | 1337 |
| 2025-07-24 | -31.88 | $12.39 | 4622 |
| 2025-07-23 | -35.71 | $12.36 | 4200 |
| 2025-07-22 | -50.00 | $12.26 | 1925 |
| 2025-07-21 | -51.28 | $12.21 | 2905 |
| 2025-07-18 | -11.11 | $12.23 | 2500 |
| 2025-07-17 | -23.91 | $12.17 | 2200 |
| 2025-07-16 | -34.62 | $12.10 | 2003 |
| 2025-07-15 | -46.15 | $12.04 | 4445 |
| 2025-07-14 | -19.23 | $12.18 | 3611 |
| 2025-07-11 | -19.23 | $12.18 | 1649 |
| 2025-07-10 | -9.62 | $12.23 | 7900 |
| 2025-07-09 | -18.00 | $12.17 | 3400 |
| 2025-07-08 | -26.00 | $12.13 | 18932 |
| 2025-07-07 | -38.00 | $12.07 | 4011 |
| 2025-07-03 | 0.00 | $12.26 | 349 |
| 2025-07-02 | 0.00 | $12.21 | 2108 |
| 2025-07-01 | -2.27 | $12.16 | 4620 |
| 2025-06-30 | 0.00 | $12.04 | 2200 |
| 2025-06-27 | -10.81 | $11.98 | 1400 |
| 2025-06-26 | -8.11 | $11.99 | 4612 |
| 2025-06-25 | -17.95 | $11.94 | 1700 |
| 2025-06-24 | -2.50 | $12.00 | 1200 |
| 2025-06-23 | -10.26 | $11.93 | 2800 |
| 2025-06-20 | -30.00 | $11.85 | 1029 |
| 2025-06-18 | -35.00 | $11.83 | 904 |
| 2025-06-17 | -52.50 | $11.76 | 1458 |
| 2025-06-16 | -25.00 | $11.87 | 1935 |
| 2025-06-13 | -45.00 | $11.79 | 700 |
| 2025-06-12 | -17.50 | $11.90 | 1000 |
| 2025-06-11 | -33.33 | $11.83 | 2300 |
| 2025-06-10 | -10.00 | $11.91 | 63702 |
| 2025-06-09 | -5.56 | $11.89 | 8308 |
| 2025-06-06 | -4.65 | $11.86 | 1901 |
| 2025-06-05 | -30.00 | $11.73 | 1200 |
| 2025-06-04 | -11.11 | $11.80 | 1200 |
| 2025-06-03 | -4.35 | $11.82 | 2048 |
| 2025-06-02 | -15.22 | $11.77 | 1126 |
| 2025-05-30 | -30.43 | $11.70 | 900 |
| 2025-05-29 | -30.77 | $11.68 | 2600 |
| 2025-05-28 | -33.85 | $11.62 | 4500 |
| 2025-05-27 | -16.92 | $11.73 | 2200 |
| 2025-05-23 | -40.00 | $11.58 | 7643 |
| 2025-05-22 | -34.33 | $11.61 | 1530 |
| 2025-05-21 | -32.84 | $11.62 | 1200 |
| 2025-05-20 | -6.33 | $11.79 | 9243 |
| 2025-05-19 | -1.11 | $11.83 | 1515 |
| 2025-05-16 | 0.00 | $11.81 | 2634 |
| 2025-05-15 | -0.98 | $11.74 | 3025 |
| 2025-05-14 | -12.50 | $11.57 | 8611 |
| 2025-05-13 | -2.08 | $11.67 | 8300 |
| 2025-05-12 | -1.04 | $11.68 | 2700 |
| 2025-05-09 | -12.20 | $11.45 | 1300 |
| 2025-05-08 | -9.09 | $11.47 | 10600 |
| 2025-05-07 | -8.00 | $11.41 | 1953 |
| 2025-05-06 | -9.60 | $11.39 | 1400 |
| 2025-05-05 | -4.80 | $11.45 | 3340 |
| 2025-05-02 | -1.60 | $11.49 | 3800 |
| 2025-05-01 | -10.40 | $11.38 | 3640 |
| 2025-04-30 | -22.82 | $11.41 | 10011 |
| 2025-04-29 | -27.52 | $11.34 | 467 |
| 2025-04-28 | -31.54 | $11.28 | 800 |
| 2025-04-25 | -36.00 | $11.22 | 2364 |
| 2025-04-24 | -36.60 | $11.23 | 1147 |
| 2025-04-23 | -48.13 | $11.09 | 2305 |
| 2025-04-22 | -51.88 | $11.03 | 1100 |
| 2025-04-21 | -66.88 | $10.79 | 1400 |
| 2025-04-17 | -56.88 | $10.95 | 1521 |
| 2025-04-16 | -63.75 | $10.84 | 708 |
| 2025-04-15 | -53.13 | $11.01 | 11045 |
| 2025-04-14 | -49.38 | $11.07 | 1734 |
| 2025-04-11 | -56.25 | $10.96 | 4937 |
| 2025-04-10 | -68.13 | $10.77 | 2100 |
| 2025-04-09 | -51.25 | $11.04 | 5000 |
| 2025-04-08 | -100.00 | $10.36 | 9646 |
| 2025-04-07 | -90.97 | $10.55 | 8600 |
| 2025-04-04 | -100.00 | $10.59 | 27347 |
| 2025-04-03 | -100.00 | $11.30 | 5637 |
| 2025-04-02 | -48.08 | $11.75 | 1600 |
| 2025-04-01 | -59.62 | $11.69 | 20000 |
| 2025-03-31 | -51.92 | $11.73 | 3100 |
| 2025-03-28 | -80.60 | $11.61 | 1457 |
| 2025-03-27 | -58.21 | $11.76 | 1403 |
| 2025-03-26 | -50.75 | $11.81 | 2746 |
| 2025-03-25 | -58.21 | $11.76 | 1516 |
| 2025-03-24 | -50.75 | $11.81 | 2896 |
| 2025-03-21 | -70.15 | $11.68 | 14700 |
| 2025-03-20 | -61.19 | $11.74 | 2532 |
| 2025-03-19 | -58.21 | $11.76 | 3312 |
| 2025-03-18 | -67.16 | $11.70 | 2082 |
| 2025-03-17 | -59.70 | $11.75 | 2694 |
| 2025-03-14 | -73.13 | $11.66 | 5651 |
| 2025-03-13 | -100.00 | $11.48 | 651 |
| 2025-03-12 | -93.85 | $11.54 | 2081 |
| 2025-03-11 | -94.44 | $11.64 | 5211 |
| 2025-03-10 | -77.50 | $11.84 | 3734 |
| 2025-03-07 | -40.00 | $11.99 | 3211 |
| 2025-03-06 | -70.00 | $11.87 | 3454 |
| 2025-03-05 | -65.00 | $11.89 | 4741 |
| 2025-03-04 | -100.00 | $11.78 | 5020 |
| 2025-03-03 | -31.11 | $12.01 | 3902 |
| 2025-02-28 | 0.00 | $12.09 | 4547 |
| 2025-02-27 | -42.86 | $11.90 | 2446 |
| 2025-02-26 | -42.86 | $11.90 | 5325 |
| 2025-02-25 | -14.29 | $12.00 | 6661 |
| 2025-02-24 | -22.86 | $11.97 | 7439 |
| 2025-02-21 | -11.43 | $12.01 | 4941 |
| 2025-02-20 | -14.29 | $12.00 | 1494 |
| 2025-02-19 | -5.71 | $12.03 | 4137 |
| 2025-02-18 | -9.09 | $11.99 | 4100 |
| 2025-02-14 | -30.30 | $11.91 | 10800 |
| 2025-02-13 | 0.00 | $11.98 | 4849 |
| 2025-02-12 | -19.15 | $11.87 | 4000 |
| 2025-02-11 | 0.00 | $11.96 | 7300 |
| 2025-02-10 | -11.11 | $11.89 | 2242 |
| 2025-02-07 | -24.62 | $11.80 | 6153 |
| 2025-02-06 | -12.31 | $11.88 | 600 |
| 2025-02-05 | -9.23 | $11.90 | 18537 |
| 2025-02-04 | -15.38 | $11.86 | 1809 |
| 2025-02-03 | -21.54 | $11.82 | 9200 |
| 2025-01-31 | -13.85 | $11.87 | 22500 |
| 2025-01-30 | -3.13 | $11.93 | 2524 |
| 2025-01-29 | -15.63 | $11.85 | 1600 |
| 2025-01-28 | -17.19 | $11.84 | 2800 |
| 2025-01-27 | 0.00 | $11.95 | 5562 |
| 2025-01-24 | -5.56 | $11.82 | 2100 |
| 2025-01-23 | 0.00 | $11.82 | 2351 |
| 2025-01-22 | -10.20 | $11.75 | 9900 |
| 2025-01-21 | -2.04 | $11.79 | 5500 |
| 2025-01-17 | -19.57 | $11.68 | 3922 |
| 2025-01-16 | -29.79 | $11.64 | 2350 |
| 2025-01-15 | -53.70 | $11.56 | 4929 |
| 2025-01-14 | -72.22 | $11.46 | 600 |
| 2025-01-13 | -83.33 | $11.41 | 2927 |
| 2025-01-10 | -98.53 | $11.32 | 2234 |
| 2025-01-08 | -85.94 | $11.46 | 5702 |
| 2025-01-07 | -83.78 | $11.49 | 13318 |
| 2025-01-06 | -80.52 | $11.52 | 11450 |
| 2025-01-03 | -84.42 | $11.49 | 10000 |
| 2025-01-02 | -94.81 | $11.41 | 71023 |
| 2024-12-31 | -88.76 | $11.47 | 9442 |
| 2024-12-30 | -95.10 | $11.42 | 6900 |
| 2024-12-27 | -87.00 | $11.52 | 900 |
| 2024-12-26 | -71.00 | $11.68 | 8100 |
| 2024-12-24 | -74.00 | $11.65 | 3900 |
| 2024-12-23 | -83.00 | $11.56 | 6549 |
| 2024-12-20 | -88.00 | $11.51 | 5521 |
| 2024-12-19 | -100.00 | $11.43 | 13542 |
| 2024-12-18 | -100.00 | $11.47 | 7221 |
| 2024-12-17 | -95.52 | $11.75 | 5600 |
| 2024-12-16 | -98.41 | $11.77 | 3325 |
| 2024-12-13 | -96.61 | $11.82 | 2000 |
| 2024-12-12 | -91.23 | $11.87 | 4200 |
| 2024-12-11 | -84.21 | $11.91 | 4700 |
| 2024-12-10 | -73.68 | $11.97 | 2430 |
| 2024-12-09 | -63.16 | $12.03 | 16364 |
| 2024-12-06 | -57.89 | $12.06 | 2235 |
| 2024-12-05 | -49.12 | $12.11 | 2111 |
| 2024-12-04 | -50.88 | $12.10 | 1300 |
| 2024-12-03 | -29.33 | $12.17 | 3319 |
| 2024-12-02 | -20.24 | $12.22 | 4900 |
| 2024-11-29 | -4.17 | $12.24 | 1700 |
| 2024-11-27 | -2.86 | $12.23 | 9200 |
| 2024-11-26 | 0.00 | $12.21 | 9200 |
| 2024-11-25 | 0.00 | $12.20 | 8564 |
| 2024-11-22 | -1.85 | $12.08 | 2881 |
| 2024-11-21 | -13.73 | $11.99 | 11524 |
| 2024-11-20 | -37.25 | $11.87 | 10926 |
| 2024-11-19 | -37.25 | $11.87 | 4351 |
| 2024-11-18 | -31.37 | $11.90 | 8932 |
| 2024-11-15 | -41.18 | $11.85 | 5000 |
| 2024-11-14 | -29.41 | $11.91 | 3406 |
| 2024-11-13 | -19.61 | $11.96 | 4931 |
| 2024-11-12 | -21.57 | $11.95 | 1217 |
| 2024-11-11 | -11.76 | $12.00 | 5800 |
| 2024-11-08 | -6.12 | $12.01 | 3800 |
| 2024-11-07 | -18.37 | $11.95 | 5105 |
| 2024-11-06 | -4.08 | $12.02 | 3400 |
| 2024-11-05 | -70.73 | $11.67 | 4400 |
| 2024-11-04 | -95.12 | $11.57 | 4100 |
| 2024-11-01 | -87.80 | $11.60 | 2900 |
| 2024-10-31 | -87.80 | $11.60 | 1422 |
| 2024-10-30 | -73.17 | $11.66 | 8600 |
| 2024-10-29 | -65.85 | $11.69 | 4300 |
| 2024-10-28 | -53.66 | $11.74 | 3515 |
| 2024-10-25 | -75.61 | $11.65 | 7700 |
| 2024-10-24 | -51.22 | $11.75 | 11104 |
| 2024-10-23 | -48.78 | $11.76 | 7106 |
| 2024-10-22 | -29.27 | $11.84 | 4301 |
| 2024-10-21 | -26.83 | $11.85 | 9400 |
| 2024-10-18 | 0.00 | $11.95 | 6700 |
| 2024-10-17 | -2.63 | $11.92 | 3400 |
| 2024-10-16 | -10.53 | $11.89 | 9220 |
| 2024-10-15 | -20.51 | $11.85 | 17825 |
| 2024-10-14 | 0.00 | $11.83 | 3949 |
| 2024-10-11 | 0.00 | $11.78 | 3822 |
| 2024-10-10 | -34.62 | $11.67 | 4600 |
| 2024-10-09 | -22.58 | $11.69 | 3800 |
| 2024-10-08 | -39.13 | $11.58 | 38959 |
| 2024-10-07 | -41.30 | $11.57 | 2299 |
| 2024-10-04 | -23.91 | $11.65 | 3900 |
| 2024-10-03 | -32.61 | $11.61 | 2804 |
| 2024-10-02 | -26.09 | $11.64 | 2822 |
| 2024-10-01 | -23.91 | $11.65 | 5400 |
| 2024-09-30 | -7.50 | $11.67 | 3535 |
| 2024-09-27 | -18.42 | $11.61 | 6010 |
| 2024-09-26 | -15.79 | $11.62 | 6400 |
| 2024-09-25 | -23.68 | $11.59 | 2448 |
| 2024-09-24 | -5.26 | $11.66 | 6268 |
| 2024-09-23 | -5.41 | $11.65 | 1441 |
| 2024-09-20 | -13.51 | $11.62 | 1700 |
| 2024-09-19 | -8.11 | $11.64 | 3062 |
| 2024-09-18 | -29.41 | $11.54 | 1748 |
| 2024-09-17 | -26.47 | $11.55 | 2900 |
| 2024-09-16 | -17.65 | $11.58 | 3415 |
| 2024-09-13 | -41.18 | $11.50 | 1000 |
| 2024-09-12 | -55.88 | $11.45 | 613 |
| 2024-09-11 | -46.00 | $11.41 | 948 |
| 2024-09-10 | -33.33 | $11.45 | 2800 |
| 2024-09-09 | -30.65 | $11.45 | 2105 |
| 2024-09-06 | -45.16 | $11.36 | 3700 |
| 2024-09-05 | -29.03 | $11.46 | 12153 |
| 2024-09-04 | -17.65 | $11.52 | 433 |
| 2024-09-03 | -14.71 | $11.54 | 2800 |
| 2024-08-30 | 0.00 | $11.64 | 1847 |
| 2024-08-29 | -4.84 | $11.54 | 2135 |
| 2024-08-28 | -5.26 | $11.49 | 3500 |
| 2024-08-27 | 0.00 | $11.52 | 1700 |
| 2024-08-26 | 0.00 | $11.52 | 525 |
| 2024-08-23 | 0.00 | $11.50 | 1200 |
| 2024-08-22 | -8.33 | $11.39 | 1300 |
| 2024-08-21 | -2.08 | $11.42 | 2906 |
| 2024-08-20 | -10.42 | $11.38 | 400 |
| 2024-08-19 | -6.25 | $11.40 | 1212 |
| 2024-08-16 | -20.83 | $11.33 | 2300 |
| 2024-08-15 | -27.08 | $11.30 | 4941 |
| 2024-08-14 | -56.36 | $11.19 | 1500 |
| 2024-08-13 | -65.45 | $11.14 | 3800 |
| 2024-08-12 | -87.27 | $11.02 | 2279 |
| 2024-08-09 | -78.18 | $11.07 | 3517 |
| 2024-08-08 | -74.55 | $11.09 | 2929 |
| 2024-08-07 | -98.18 | $10.96 | 2937 |
| 2024-08-06 | -92.73 | $10.99 | 5300 |
| 2024-08-05 | -100.00 | $10.95 | 3732 |
| 2024-08-02 | -66.67 | $11.18 | 1800 |
| 2024-08-01 | -44.00 | $11.28 | 8526 |
| 2024-07-31 | -22.00 | $11.39 | 1248 |
| 2024-07-30 | -21.57 | $11.39 | 500 |
| 2024-07-29 | -23.53 | $11.38 | 600 |
| 2024-07-26 | -21.57 | $11.39 | 1700 |
| 2024-07-25 | -45.28 | $11.26 | 3143 |
| 2024-07-24 | -43.40 | $11.27 | 700 |
| 2024-07-23 | -33.96 | $11.32 | 242 |
| 2024-07-22 | -24.53 | $11.37 | 3729 |
| 2024-07-19 | -35.85 | $11.31 | 1334 |
| 2024-07-18 | -20.75 | $11.39 | 2316 |
| 2024-07-17 | -3.77 | $11.48 | 2383 |
| 2024-07-16 | 0.00 | $11.42 | 11700 |
| 2024-07-15 | 0.00 | $11.31 | 3827 |
| 2024-07-12 | -6.06 | $11.25 | 1414 |
| 2024-07-11 | -3.57 | $11.21 | 1541 |
| 2024-07-10 | -48.28 | $11.08 | 1619 |
| 2024-07-09 | -64.52 | $11.04 | 5969 |
| 2024-07-08 | -61.29 | $11.05 | 1115 |
| 2024-07-05 | -67.74 | $11.03 | 3123 |
| 2024-07-03 | -61.29 | $11.05 | 400 |
| 2024-07-02 | -58.06 | $11.06 | 2262 |
| 2024-07-01 | -77.42 | $11.00 | 2100 |
| 2024-06-28 | -70.97 | $11.02 | 1539 |
| 2024-06-27 | -65.71 | $11.01 | 2800 |
| 2024-06-26 | -46.34 | $11.05 | 1230 |
| 2024-06-25 | -36.59 | $11.09 | 310 |
| 2024-06-24 | -17.07 | $11.17 | 2100 |
| 2024-06-21 | -26.83 | $11.13 | 3497 |
| 2024-06-20 | -24.39 | $11.14 | 4800 |
| 2024-06-18 | -31.71 | $11.11 | 3700 |
| 2024-06-17 | -40.48 | $11.08 | 15839 |
| 2024-06-14 | -61.90 | $10.99 | 1500 |
| 2024-06-13 | -58.14 | $11.01 | 1438 |
| 2024-06-12 | -55.81 | $11.02 | 3200 |
| 2024-06-11 | -62.79 | $10.99 | 5700 |
| 2024-06-10 | -48.84 | $11.05 | 14222 |
| 2024-06-07 | -51.16 | $11.04 | 1700 |
| 2024-06-06 | -46.51 | $11.06 | 1906 |
| 2024-06-05 | -51.16 | $11.04 | 1100 |
| 2024-06-04 | -60.47 | $11.00 | 1922 |
| 2024-06-03 | -58.14 | $11.01 | 1038 |
| 2024-05-31 | -44.19 | $11.07 | 2200 |
| 2024-05-30 | -75.51 | $10.89 | 958 |
| 2024-05-29 | -78.85 | $10.85 | 2200 |
| 2024-05-28 | -53.85 | $10.98 | 5600 |
| 2024-05-24 | -40.38 | $11.05 | 1229 |
| 2024-05-23 | -44.23 | $11.03 | 934 |
| 2024-05-22 | -17.31 | $11.17 | 9700 |
| 2024-05-21 | -13.46 | $11.19 | 5500 |
| 2024-05-20 | -3.85 | $11.24 | 2579 |
| 2024-05-17 | -1.92 | $11.25 | 1607 |
| 2024-05-16 | 0.00 | $11.26 | 14400 |
| 2024-05-15 | 0.00 | $11.22 | 4542 |
| 2024-05-14 | -4.44 | $11.14 | 8301 |
| 2024-05-13 | -13.04 | $11.10 | 68300 |
| 2024-05-10 | 0.00 | $11.11 | 8500 |
| 2024-05-09 | 0.00 | $11.05 | 14235 |
| 2024-05-08 | -3.33 | $10.99 | 52814 |
| 2024-05-07 | -6.67 | $10.98 | 51400 |
| 2024-05-06 | -41.86 | $10.95 | 34900 |
| 2024-05-03 | -55.81 | $10.89 | 13315 |
| 2024-05-02 | -72.09 | $10.82 | 4300 |
| 2024-05-01 | -88.64 | $10.75 | 2347 |
| 2024-04-30 | -86.36 | $10.76 | 2047 |
| 2024-04-29 | -52.27 | $10.91 | 1112 |
| 2024-04-26 | -69.64 | $10.87 | 1202 |
| 2024-04-25 | -70.97 | $10.88 | 300 |
| 2024-04-24 | -62.90 | $10.93 | 1229 |
| 2024-04-23 | -61.29 | $10.94 | 800 |
| 2024-04-22 | -64.52 | $10.92 | 904 |
| 2024-04-19 | -79.03 | $10.83 | 800 |
| 2024-04-18 | -96.77 | $10.72 | 2400 |
| 2024-04-17 | -98.39 | $10.71 | 947 |
| 2024-04-16 | -95.16 | $10.73 | 4005 |
| 2024-04-15 | -100.00 | $10.76 | 2200 |
| 2024-04-12 | -100.00 | $10.80 | 2442 |
| 2024-04-11 | -79.07 | $10.98 | 2916 |
| 2024-04-10 | -79.07 | $10.98 | 326 |
| 2024-04-09 | -55.81 | $11.08 | 1005 |
| 2024-04-08 | -56.82 | $11.07 | 640 |
| 2024-04-05 | -68.18 | $11.02 | 1838 |
| 2024-04-04 | -72.73 | $11.00 | 7800 |
| 2024-04-03 | -52.17 | $11.08 | 2300 |
| 2024-04-02 | -40.82 | $11.12 | 2940 |
| 2024-04-01 | -26.53 | $11.19 | 8840 |
| 2024-03-28 | 0.00 | $11.32 | 28000 |
| 2024-03-27 | 0.00 | $11.17 | 3725 |
| 2024-03-26 | -41.18 | $11.00 | 1809 |
| 2024-03-25 | -20.00 | $11.07 | 1216 |
| 2024-03-22 | -8.57 | $11.11 | 1900 |
| 2024-03-21 | 0.00 | $11.14 | 703 |
| 2024-03-20 | 0.00 | $11.07 | 755 |
| 2024-03-19 | -2.94 | $11.02 | 6182 |
| 2024-03-18 | -18.92 | $10.95 | 1231 |
| 2024-03-15 | -27.03 | $10.92 | 1212 |
| 2024-03-14 | -25.64 | $10.92 | 1410 |
| 2024-03-13 | -8.70 | $10.98 | 3897 |
| 2024-03-12 | -3.92 | $11.00 | 24422 |
| 2024-03-11 | 0.00 | $10.96 | 5200 |
| 2024-03-08 | -6.82 | $10.92 | 900 |
| 2024-03-07 | -4.55 | $10.93 | 1862 |
| 2024-03-06 | -10.26 | $10.86 | 2504 |
| 2024-03-05 | -15.79 | $10.83 | 2900 |
| 2024-03-04 | -5.00 | $10.87 | 4845 |
| 2024-03-01 | -7.50 | $10.86 | 1300 |
| 2024-02-29 | -15.00 | $10.83 | 6405 |
| 2024-02-28 | -10.81 | $10.82 | 1953 |
| 2024-02-27 | -10.81 | $10.82 | 9835 |
| 2024-02-26 | -16.22 | $10.80 | 3100 |
| 2024-02-23 | -2.70 | $10.85 | 2925 |
| 2024-02-22 | -5.88 | $10.81 | 11300 |
| 2024-02-21 | -10.71 | $10.74 | 4515 |
| 2024-02-20 | -20.00 | $10.71 | 10062 |
| 2024-02-16 | -21.88 | $10.70 | 8400 |
| 2024-02-15 | -5.13 | $10.71 | 8477 |
| 2024-02-14 | -23.91 | $10.62 | 43200 |
| 2024-02-13 | -39.13 | $10.55 | 8405 |
| 2024-02-12 | -10.87 | $10.68 | 7324 |
| 2024-02-09 | -23.91 | $10.62 | 37827 |
| 2024-02-08 | -15.22 | $10.66 | 6940 |
| 2024-02-07 | 0.00 | $10.70 | 4519 |
| 2024-02-06 | -11.90 | $10.64 | 1664 |
| 2024-02-05 | -26.19 | $10.58 | 36548 |
| 2024-02-02 | -16.67 | $10.62 | 20200 |
| 2024-02-01 | -23.08 | $10.57 | 1800 |
| 2024-01-31 | -30.77 | $10.54 | 14810 |
| 2024-01-30 | 0.00 | $10.64 | 1314 |
| 2024-01-29 | 0.00 | $10.59 | 2600 |
| 2024-01-26 | 0.00 | $10.56 | 2100 |
| 2024-01-25 | 0.00 | $10.54 | 1228 |
| 2024-01-24 | -15.38 | $10.49 | 700 |
| 2024-01-23 | -19.23 | $10.48 | 800 |
| 2024-01-22 | -28.00 | $10.45 | 400 |
| 2024-01-19 | -44.00 | $10.41 | 2400 |
| 2024-01-18 | -76.00 | $10.33 | 1041 |
| 2024-01-17 | -92.00 | $10.29 | 3106 |
| 2024-01-16 | -90.48 | $10.33 | 800 |
| 2024-01-12 | -57.14 | $10.40 | 900 |
| 2024-01-11 | -35.14 | $10.39 | 525 |
| 2024-01-10 | -25.00 | $10.42 | 327 |
| 2024-01-09 | -23.91 | $10.41 | 1300 |
| 2024-01-08 | -15.22 | $10.45 | 927 |
| 2024-01-05 | -23.91 | $10.41 | 400 |
| 2024-01-04 | -19.57 | $10.43 | 323 |
| 2024-01-03 | -17.39 | $10.44 | 1100 |
| 2024-01-02 | -13.04 | $10.46 | 1809 |
| 2023-12-29 | -16.67 | $10.44 | 500 |
| 2023-12-28 | -9.09 | $10.47 | 1300 |
| 2023-12-27 | -8.62 | $10.44 | 500 |
| 2023-12-26 | 0.00 | $10.49 | 708 |
| 2023-12-22 | -4.84 | $10.46 | 4703 |
| 2023-12-21 | -6.90 | $10.41 | 415 |
| 2023-12-20 | -24.14 | $10.31 | 1400 |
| 2023-12-19 | 0.00 | $10.44 | 804 |
| 2023-12-18 | 0.00 | $10.39 | 305 |
| 2023-12-15 | -3.70 | $10.37 | 800 |
| 2023-12-14 | 0.00 | $10.39 | 600 |
| 2023-12-13 | 0.00 | $10.29 | 500 |
| 2023-12-12 | -18.60 | $10.14 | 436 |
| 2023-12-11 | -11.86 | $10.15 | 1013 |
| 2023-12-08 | -19.67 | $10.10 | 1009 |
| 2023-12-07 | -21.88 | $10.08 | 1500 |
| 2023-12-06 | -23.44 | $10.07 | 734 |
| 2023-12-05 | -21.88 | $10.08 | 842 |
| 2023-12-04 | 0.00 | $10.10 | 418 |
| 2023-12-01 | 0.00 | $10.09 | 400 |
| 2023-11-30 | 0.00 | $10.01 | 700 |
| 2023-11-29 | -8.33 | $9.91 | 1719 |
| 2023-11-28 | -4.17 | $9.90 | 1031 |
| 2023-11-27 | -3.70 | $9.90 | 1040 |
| 2023-11-24 | -1.54 | $9.91 | 348 |
| 2023-11-22 | -4.62 | $9.89 | 328 |
| 2023-11-21 | -4.62 | $9.89 | 1444 |
| 2023-11-20 | -4.62 | $9.89 | 900 |
| 2023-11-17 | -1.67 | $9.86 | 1200 |
| 2023-11-16 | -6.67 | $9.83 | 945 |
| 2023-11-15 | 0.00 | $9.87 | 200 |
| 2023-11-14 | -8.33 | $9.82 | 514 |
| 2023-11-13 | -20.41 | $9.66 | 1222 |
| 2023-11-10 | -16.33 | $9.68 | 235 |
| 2023-11-09 | -36.73 | $9.58 | 300 |
| 2023-11-08 | -18.37 | $9.67 | 100 |
| 2023-11-07 | -16.33 | $9.68 | 133 |
| 2023-11-06 | -10.20 | $9.71 | 309 |
| 2023-11-03 | -8.16 | $9.72 | 400 |
| 2023-11-02 | -18.37 | $9.67 | 518 |
| 2023-11-01 | -57.14 | $9.48 | 348 |
| 2023-10-31 | -65.31 | $9.44 | 300 |
| 2023-10-30 | -73.47 | $9.40 | 1113 |
| 2023-10-27 | -100.00 | $9.27 | 300 |
| 2023-10-26 | -100.00 | $9.43 | 200 |
| 2023-10-25 | -90.63 | $9.47 | 1200 |
| 2023-10-24 | -90.63 | $9.47 | 400 |
| 2023-10-23 | -100.00 | $9.44 | 300 |
| 2023-10-20 | -100.00 | $9.51 | 1500 |
| 2023-10-19 | -68.75 | $9.61 | 1200 |
| 2023-10-18 | -60.00 | $9.65 | 312 |
| 2023-10-17 | -54.17 | $9.73 | 934 |
| 2023-10-16 | -62.00 | $9.70 | 301 |
| 2023-10-13 | -84.21 | $9.60 | 1113 |
| 2023-10-12 | -84.75 | $9.60 | 3927 |
| 2023-10-11 | -75.38 | $9.67 | 300 |
| 2023-10-10 | -72.31 | $9.69 | 1800 |
| 2023-10-09 | -78.46 | $9.65 | 129 |
| 2023-10-06 | -92.31 | $9.56 | 420 |
| 2023-10-05 | -100.00 | $9.51 | 240 |
| 2023-10-04 | -95.88 | $9.55 | 300 |
| 2023-10-03 | -97.94 | $9.53 | 929 |
| 2023-10-02 | -98.88 | $9.60 | 849 |
| 2023-09-29 | -100.00 | $9.67 | 4300 |
| 2023-09-28 | -93.83 | $9.72 | 400 |
| 2023-09-27 | -93.83 | $9.72 | 1626 |
| 2023-09-26 | -96.10 | $9.74 | 9747 |
| 2023-09-25 | -92.86 | $9.83 | 633 |
| 2023-09-22 | -100.00 | $9.78 | 1100 |
| 2023-09-21 | -100.00 | $9.83 | 1100 |
| 2023-09-20 | -96.15 | $9.98 | 432 |
| 2023-09-19 | -90.38 | $10.01 | 800 |
| 2023-09-18 | -86.54 | $10.03 | 900 |
| 2023-09-15 | -84.62 | $10.04 | 1547 |
| 2023-09-14 | -61.54 | $10.16 | 1022 |
| 2023-09-13 | -82.69 | $10.05 | 2800 |
| 2023-09-12 | -82.69 | $10.05 | 127 |
| 2023-09-11 | -90.38 | $10.01 | 1211 |
| 2023-09-08 | -98.08 | $9.97 | 2600 |
| 2023-09-07 | -98.08 | $9.97 | 600 |
| 2023-09-06 | -95.24 | $9.98 | 1300 |
| 2023-09-05 | -71.43 | $10.08 | 700 |
| 2023-09-01 | -54.76 | $10.15 | 637 |
| 2023-08-31 | -61.90 | $10.12 | 1037 |
| 2023-08-30 | -77.65 | $10.15 | 2400 |
| 2023-08-29 | -81.18 | $10.12 | 352 |
| 2023-08-28 | -89.41 | $10.05 | 340 |
| 2023-08-25 | -92.94 | $10.02 | 1043 |
| 2023-08-24 | -100.00 | $9.97 | 400 |
| 2023-08-23 | -93.83 | $10.05 | 1000 |
| 2023-08-22 | -100.00 | $10.00 | 2700 |
| 2023-08-21 | -96.25 | $10.04 | 1241 |
| 2023-08-18 | -96.25 | $10.04 | 1300 |
| 2023-08-17 | -100.00 | $10.05 | 527 |
| 2023-08-16 | -100.00 | $10.06 | 600 |
| 2023-08-15 | -96.12 | $10.12 | 5509 |
| 2023-08-14 | -84.47 | $10.24 | 400 |
| 2023-08-11 | -84.47 | $10.24 | 1322 |
| 2023-08-10 | -96.77 | $10.21 | 424 |
| 2023-08-09 | -95.70 | $10.22 | 1000 |
| 2023-08-08 | -93.55 | $10.24 | 1963 |
| 2023-08-07 | -86.02 | $10.31 | 1200 |
| 2023-08-04 | -81.55 | $10.27 | 2016 |
| 2023-08-03 | -73.33 | $10.34 | 3141 |
| 2023-08-02 | -67.92 | $10.39 | 1940 |
| 2023-08-01 | -63.21 | $10.44 | 965 |
| 2023-07-31 | -63.21 | $10.44 | 3075 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.93
2026-07-17
Close Price
$14.61
Vol: 17478Average Directional Index - Detailed Analysis
Minimum
4.99
Average
21.75
Maximum
66.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.93 | $14.61 | 17478 |
| 2026-07-16 | 18.77 | $14.62 | 14971 |
| 2026-07-15 | 18.60 | $14.45 | 2800 |
| 2026-07-14 | 19.02 | $14.54 | 19241 |
| 2026-07-13 | 19.06 | $14.52 | 17200 |
| 2026-07-10 | 19.21 | $14.51 | 11647 |
| 2026-07-09 | 19.37 | $14.45 | 35400 |
| 2026-07-08 | 19.60 | $14.48 | 24500 |
| 2026-07-07 | 19.92 | $14.55 | 19636 |
| 2026-07-06 | 19.89 | $14.44 | 11600 |
| 2026-07-02 | 20.11 | $14.44 | 24026 |
| 2026-07-01 | 20.45 | $14.36 | 151100 |
| 2026-06-30 | 21.00 | $14.27 | 1800 |
| 2026-06-29 | 21.83 | $14.21 | 242200 |
| 2026-06-26 | 22.71 | $14.36 | 4474 |
| 2026-06-25 | 23.19 | $14.43 | 6807 |
| 2026-06-24 | 23.20 | $14.41 | 1300 |
| 2026-06-23 | 23.50 | $14.40 | 4400 |
| 2026-06-22 | 23.83 | $14.32 | 1100 |
| 2026-06-18 | 24.41 | $14.28 | 3800 |
| 2026-06-17 | 25.02 | $14.35 | 1239 |
| 2026-06-16 | 25.38 | $14.52 | 7648 |
| 2026-06-15 | 25.13 | $14.44 | 2635 |
| 2026-06-12 | 24.95 | $14.48 | 2000 |
| 2026-06-11 | 24.83 | $14.39 | 1938 |
| 2026-06-10 | 24.91 | $14.20 | 2942 |
| 2026-06-09 | 25.11 | $14.29 | 1964 |
| 2026-06-08 | 25.39 | $14.31 | 2204 |
| 2026-06-05 | 25.02 | $14.37 | 1321 |
| 2026-06-04 | 24.40 | $14.54 | 1800 |
| 2026-06-03 | 23.06 | $14.40 | 2800 |
| 2026-06-02 | 21.87 | $14.45 | 2979 |
| 2026-06-01 | 20.36 | $14.38 | 4678 |
| 2026-05-29 | 18.93 | $14.38 | 3347 |
| 2026-05-28 | 17.43 | $14.13 | 1042 |
| 2026-05-27 | 16.38 | $14.06 | 1517 |
| 2026-05-26 | 15.40 | $14.11 | 1800 |
| 2026-05-22 | 14.11 | $14.10 | 3800 |
| 2026-05-21 | 12.91 | $13.86 | 1309 |
| 2026-05-20 | 12.37 | $13.77 | 2448 |
| 2026-05-19 | 12.12 | $13.77 | 1400 |
| 2026-05-18 | 11.85 | $13.81 | 938 |
| 2026-05-15 | 11.56 | $13.71 | 846 |
| 2026-05-14 | 11.60 | $13.72 | 903 |
| 2026-05-13 | 11.42 | $13.64 | 523 |
| 2026-05-12 | 11.63 | $13.67 | 5700 |
| 2026-05-11 | 11.84 | $13.66 | 2000 |
| 2026-05-08 | 12.11 | $13.65 | 31127 |
| 2026-05-07 | 12.26 | $13.54 | 3900 |
| 2026-05-06 | 12.56 | $13.71 | 761 |
| 2026-05-05 | 12.17 | $13.59 | 14605 |
| 2026-05-04 | 12.04 | $13.47 | 700 |
| 2026-05-01 | 12.17 | $13.57 | 1500 |
| 2026-04-30 | 11.87 | $13.66 | 1000 |
| 2026-04-29 | 11.75 | $13.44 | 2737 |
| 2026-04-28 | 12.24 | $13.44 | 500 |
| 2026-04-27 | 12.84 | $13.41 | 1822 |
| 2026-04-24 | 13.46 | $13.44 | 2053 |
| 2026-04-23 | 13.99 | $13.49 | 3954 |
| 2026-04-22 | 14.38 | $13.49 | 2641 |
| 2026-04-21 | 14.94 | $13.53 | 1800 |
| 2026-04-20 | 15.23 | $13.56 | 336 |
| 2026-04-17 | 15.42 | $13.52 | 32641 |
| 2026-04-16 | 15.61 | $13.40 | 5300 |
| 2026-04-15 | 16.41 | $13.35 | 1200 |
| 2026-04-14 | 17.06 | $13.40 | 2414 |
| 2026-04-13 | 17.54 | $13.45 | 3576 |
| 2026-04-10 | 18.04 | $13.35 | 400 |
| 2026-04-09 | 18.91 | $13.46 | 1700 |
| 2026-04-08 | 19.57 | $13.40 | 8126 |
| 2026-04-07 | 20.50 | $13.12 | 924 |
| 2026-04-06 | 20.49 | $13.16 | 2200 |
| 2026-04-02 | 20.68 | $13.13 | 5800 |
| 2026-04-01 | 20.74 | $13.08 | 2900 |
| 2026-03-31 | 20.66 | $13.06 | 4419 |
| 2026-03-30 | 20.37 | $12.92 | 1400 |
| 2026-03-27 | 20.07 | $12.98 | 11700 |
| 2026-03-26 | 19.78 | $13.12 | 3100 |
| 2026-03-25 | 20.03 | $13.16 | 400 |
| 2026-03-24 | 20.42 | $13.06 | 2317 |
| 2026-03-23 | 20.39 | $13.01 | 23500 |
| 2026-03-20 | 20.27 | $12.86 | 1017 |
| 2026-03-19 | 19.30 | $12.97 | 920 |
| 2026-03-18 | 18.40 | $12.97 | 5000 |
| 2026-03-17 | 17.60 | $13.19 | 2200 |
| 2026-03-16 | 17.42 | $13.19 | 8802 |
| 2026-03-13 | 16.66 | $13.12 | 4432 |
| 2026-03-12 | 15.87 | $13.14 | 946 |
| 2026-03-11 | 15.09 | $13.26 | 3776 |
| 2026-03-10 | 14.51 | $13.28 | 452 |
| 2026-03-09 | 14.09 | $13.38 | 1600 |
| 2026-03-06 | 13.65 | $13.38 | 7697 |
| 2026-03-05 | 13.58 | $13.48 | 3420 |
| 2026-03-04 | 13.88 | $13.66 | 2707 |
| 2026-03-03 | 14.22 | $13.66 | 14227 |
| 2026-03-02 | 14.59 | $13.78 | 4262 |
| 2026-02-27 | 14.23 | $13.75 | 1610 |
| 2026-02-26 | 14.13 | $13.67 | 3123 |
| 2026-02-25 | 14.28 | $13.65 | 2431 |
| 2026-02-24 | 14.43 | $13.67 | 1200 |
| 2026-02-23 | 14.76 | $13.58 | 7539 |
| 2026-02-20 | 15.11 | $13.67 | 1308 |
| 2026-02-19 | 15.09 | $13.64 | 2395 |
| 2026-02-18 | 15.17 | $13.67 | 1612 |
| 2026-02-17 | 15.16 | $13.65 | 1505 |
| 2026-02-13 | 15.15 | $13.65 | 2621 |
| 2026-02-12 | 15.21 | $13.59 | 3601 |
| 2026-02-11 | 14.91 | $13.78 | 4700 |
| 2026-02-10 | 13.61 | $13.78 | 3600 |
| 2026-02-09 | 12.29 | $13.78 | 4108 |
| 2026-02-06 | 11.05 | $13.72 | 8153 |
| 2026-02-05 | 9.87 | $13.48 | 3443 |
| 2026-02-04 | 9.31 | $13.55 | 1600 |
| 2026-02-03 | 7.95 | $13.42 | 1111 |
| 2026-02-02 | 6.97 | $13.29 | 1000 |
| 2026-01-30 | 6.58 | $13.17 | 1413 |
| 2026-01-29 | 6.83 | $13.13 | 900 |
| 2026-01-28 | 7.10 | $13.07 | 4617 |
| 2026-01-27 | 7.37 | $13.12 | 1013 |
| 2026-01-26 | 7.37 | $13.03 | 9813 |
| 2026-01-23 | 7.63 | $13.00 | 7844 |
| 2026-01-22 | 7.99 | $13.05 | 329 |
| 2026-01-21 | 8.17 | $13.04 | 2939 |
| 2026-01-20 | 8.42 | $12.91 | 2678 |
| 2026-01-16 | 8.84 | $13.10 | 2840 |
| 2026-01-15 | 8.35 | $13.08 | 1600 |
| 2026-01-14 | 7.77 | $13.04 | 3926 |
| 2026-01-13 | 7.45 | $13.05 | 3700 |
| 2026-01-12 | 7.16 | $13.04 | 732 |
| 2026-01-09 | 6.90 | $13.02 | 10600 |
| 2026-01-08 | 6.57 | $12.97 | 1716 |
| 2026-01-07 | 6.65 | $12.89 | 4000 |
| 2026-01-06 | 7.00 | $13.00 | 5200 |
| 2026-01-05 | 7.08 | $12.92 | 2100 |
| 2026-01-02 | 7.37 | $12.86 | 5629 |
| 2025-12-31 | 7.39 | $12.81 | 1200 |
| 2025-12-30 | 7.29 | $12.89 | 9500 |
| 2025-12-29 | 7.59 | $12.97 | 900 |
| 2025-12-26 | 7.62 | $13.00 | 1500 |
| 2025-12-24 | 7.92 | $13.02 | 313 |
| 2025-12-23 | 8.00 | $12.95 | 600 |
| 2025-12-22 | 8.37 | $12.96 | 8140 |
| 2025-12-19 | 8.77 | $12.91 | 1100 |
| 2025-12-18 | 8.84 | $12.85 | 2752 |
| 2025-12-17 | 8.92 | $12.92 | 2917 |
| 2025-12-16 | 9.24 | $12.94 | 1730 |
| 2025-12-15 | 9.67 | $13.04 | 732 |
| 2025-12-12 | 9.68 | $12.97 | 2300 |
| 2025-12-11 | 9.98 | $12.98 | 1019 |
| 2025-12-10 | 10.20 | $12.91 | 1200 |
| 2025-12-09 | 10.64 | $12.76 | 918 |
| 2025-12-08 | 10.83 | $12.81 | 1600 |
| 2025-12-05 | 11.28 | $12.86 | 700 |
| 2025-12-04 | 11.73 | $12.89 | 1860 |
| 2025-12-03 | 12.04 | $12.90 | 1800 |
| 2025-12-02 | 12.56 | $12.79 | 800 |
| 2025-12-01 | 12.91 | $12.78 | 3522 |
| 2025-11-28 | 13.28 | $12.84 | 647 |
| 2025-11-26 | 13.96 | $12.77 | 3441 |
| 2025-11-25 | 14.52 | $12.72 | 242 |
| 2025-11-24 | 14.63 | $12.57 | 1900 |
| 2025-11-21 | 14.07 | $12.61 | 1011 |
| 2025-11-20 | 13.64 | $12.43 | 2259 |
| 2025-11-19 | 13.19 | $12.55 | 21409 |
| 2025-11-18 | 13.19 | $12.57 | 3244 |
| 2025-11-17 | 13.18 | $12.58 | 7833 |
| 2025-11-14 | 13.26 | $12.73 | 1700 |
| 2025-11-13 | 13.75 | $12.72 | 4508 |
| 2025-11-12 | 14.38 | $12.83 | 1300 |
| 2025-11-11 | 14.48 | $12.73 | 2030 |
| 2025-11-10 | 15.03 | $12.61 | 1547 |
| 2025-11-07 | 15.32 | $12.57 | 3707 |
| 2025-11-06 | 15.20 | $12.56 | 2900 |
| 2025-11-05 | 15.18 | $12.62 | 1802 |
| 2025-11-04 | 15.37 | $12.62 | 4100 |
| 2025-11-03 | 15.61 | $12.64 | 4735 |
| 2025-10-31 | 15.92 | $12.75 | 4500 |
| 2025-10-30 | 16.50 | $12.74 | 1033 |
| 2025-10-29 | 17.24 | $12.71 | 2813 |
| 2025-10-28 | 18.03 | $12.80 | 3800 |
| 2025-10-27 | 18.13 | $12.87 | 1205 |
| 2025-10-24 | 18.23 | $12.75 | 900 |
| 2025-10-23 | 18.90 | $12.73 | 1800 |
| 2025-10-22 | 19.70 | $12.69 | 2662 |
| 2025-10-21 | 20.61 | $12.74 | 3500 |
| 2025-10-20 | 21.39 | $12.74 | 1500 |
| 2025-10-17 | 22.22 | $12.63 | 2500 |
| 2025-10-16 | 23.12 | $12.54 | 2519 |
| 2025-10-15 | 24.06 | $12.63 | 2969 |
| 2025-10-14 | 25.08 | $12.62 | 1434 |
| 2025-10-13 | 26.33 | $12.54 | 3141 |
| 2025-10-10 | 27.13 | $12.45 | 4235 |
| 2025-10-09 | 27.96 | $12.64 | 2400 |
| 2025-10-08 | 29.01 | $12.76 | 4000 |
| 2025-10-07 | 29.30 | $12.73 | 4600 |
| 2025-10-06 | 29.76 | $12.75 | 4700 |
| 2025-10-03 | 30.08 | $12.77 | 5017 |
| 2025-10-02 | 30.00 | $12.73 | 1800 |
| 2025-10-01 | 30.21 | $12.77 | 8600 |
| 2025-09-30 | 30.34 | $12.75 | 1700 |
| 2025-09-29 | 30.61 | $12.68 | 1400 |
| 2025-09-26 | 30.95 | $12.74 | 1300 |
| 2025-09-25 | 30.75 | $12.66 | 4000 |
| 2025-09-24 | 30.79 | $12.71 | 3901 |
| 2025-09-23 | 30.50 | $12.72 | 2501 |
| 2025-09-22 | 30.01 | $12.71 | 3300 |
| 2025-09-19 | 29.61 | $12.69 | 4015 |
| 2025-09-18 | 29.31 | $12.68 | 2100 |
| 2025-09-17 | 28.99 | $12.67 | 1033 |
| 2025-09-16 | 28.81 | $12.62 | 1310 |
| 2025-09-15 | 28.65 | $12.63 | 1800 |
| 2025-09-12 | 28.49 | $12.65 | 3800 |
| 2025-09-11 | 28.04 | $12.67 | 1800 |
| 2025-09-10 | 27.59 | $12.53 | 605 |
| 2025-09-09 | 27.66 | $12.53 | 3043 |
| 2025-09-08 | 27.72 | $12.56 | 1100 |
| 2025-09-05 | 27.66 | $12.59 | 521 |
| 2025-09-04 | 27.27 | $12.67 | 2955 |
| 2025-09-03 | 27.06 | $12.54 | 4927 |
| 2025-09-02 | 27.21 | $12.58 | 1608 |
| 2025-08-29 | 27.30 | $12.59 | 1200 |
| 2025-08-28 | 26.93 | $12.60 | 1828 |
| 2025-08-27 | 26.55 | $12.61 | 2028 |
| 2025-08-26 | 26.02 | $12.54 | 769 |
| 2025-08-25 | 25.67 | $12.51 | 900 |
| 2025-08-22 | 25.34 | $12.58 | 2733 |
| 2025-08-21 | 24.99 | $12.44 | 5312 |
| 2025-08-20 | 25.11 | $12.48 | 1800 |
| 2025-08-19 | 24.56 | $12.45 | 3006 |
| 2025-08-18 | 24.07 | $12.46 | 2800 |
| 2025-08-15 | 23.59 | $12.43 | 2914 |
| 2025-08-14 | 23.03 | $12.48 | 6100 |
| 2025-08-13 | 22.58 | $12.51 | 2900 |
| 2025-08-12 | 22.11 | $12.44 | 66413 |
| 2025-08-11 | 21.84 | $12.31 | 5000 |
| 2025-08-08 | 21.91 | $12.35 | 2230 |
| 2025-08-07 | 21.73 | $12.25 | 547 |
| 2025-08-06 | 21.90 | $12.24 | 700 |
| 2025-08-05 | 22.13 | $12.25 | 900 |
| 2025-08-04 | 22.16 | $12.25 | 2448 |
| 2025-08-01 | 22.19 | $12.14 | 1826 |
| 2025-07-31 | 22.59 | $12.21 | 2200 |
| 2025-07-30 | 22.51 | $12.29 | 1928 |
| 2025-07-29 | 22.00 | $12.37 | 1900 |
| 2025-07-28 | 21.00 | $12.37 | 3300 |
| 2025-07-25 | 19.98 | $12.40 | 1337 |
| 2025-07-24 | 18.90 | $12.39 | 4622 |
| 2025-07-23 | 17.76 | $12.36 | 4200 |
| 2025-07-22 | 16.72 | $12.26 | 1925 |
| 2025-07-21 | 15.84 | $12.21 | 2905 |
| 2025-07-18 | 14.91 | $12.23 | 2500 |
| 2025-07-17 | 15.02 | $12.17 | 2200 |
| 2025-07-16 | 15.37 | $12.10 | 2003 |
| 2025-07-15 | 15.91 | $12.04 | 4445 |
| 2025-07-14 | 16.34 | $12.18 | 3611 |
| 2025-07-11 | 16.30 | $12.18 | 1649 |
| 2025-07-10 | 16.38 | $12.23 | 7900 |
| 2025-07-09 | 16.11 | $12.17 | 3400 |
| 2025-07-08 | 16.02 | $12.13 | 18932 |
| 2025-07-07 | 16.15 | $12.07 | 4011 |
| 2025-07-03 | 16.29 | $12.26 | 349 |
| 2025-07-02 | 15.45 | $12.21 | 2108 |
| 2025-07-01 | 14.71 | $12.16 | 4620 |
| 2025-06-30 | 14.07 | $12.04 | 2200 |
| 2025-06-27 | 13.83 | $11.98 | 1400 |
| 2025-06-26 | 13.74 | $11.99 | 4612 |
| 2025-06-25 | 13.64 | $11.94 | 1700 |
| 2025-06-24 | 13.68 | $12.00 | 1200 |
| 2025-06-23 | 13.32 | $11.93 | 2800 |
| 2025-06-20 | 13.24 | $11.85 | 1029 |
| 2025-06-18 | 13.29 | $11.83 | 904 |
| 2025-06-17 | 13.57 | $11.76 | 1458 |
| 2025-06-16 | 13.87 | $11.87 | 1935 |
| 2025-06-13 | 13.73 | $11.79 | 700 |
| 2025-06-12 | 14.03 | $11.90 | 1000 |
| 2025-06-11 | 14.00 | $11.83 | 2300 |
| 2025-06-10 | 13.97 | $11.91 | 63702 |
| 2025-06-09 | 13.55 | $11.89 | 8308 |
| 2025-06-06 | 13.24 | $11.86 | 1901 |
| 2025-06-05 | 13.01 | $11.73 | 1200 |
| 2025-06-04 | 13.04 | $11.80 | 1200 |
| 2025-06-03 | 12.75 | $11.82 | 2048 |
| 2025-06-02 | 12.54 | $11.77 | 1126 |
| 2025-05-30 | 12.48 | $11.70 | 900 |
| 2025-05-29 | 12.66 | $11.68 | 2600 |
| 2025-05-28 | 12.84 | $11.62 | 4500 |
| 2025-05-27 | 13.04 | $11.73 | 2200 |
| 2025-05-23 | 13.34 | $11.58 | 7643 |
| 2025-05-22 | 14.00 | $11.61 | 1530 |
| 2025-05-21 | 14.69 | $11.62 | 1200 |
| 2025-05-20 | 15.34 | $11.79 | 9243 |
| 2025-05-19 | 15.50 | $11.83 | 1515 |
| 2025-05-16 | 15.66 | $11.81 | 2634 |
| 2025-05-15 | 15.91 | $11.74 | 3025 |
| 2025-05-14 | 16.35 | $11.57 | 8611 |
| 2025-05-13 | 17.20 | $11.67 | 8300 |
| 2025-05-12 | 17.72 | $11.68 | 2700 |
| 2025-05-09 | 18.27 | $11.45 | 1300 |
| 2025-05-08 | 18.96 | $11.47 | 10600 |
| 2025-05-07 | 19.71 | $11.41 | 1953 |
| 2025-05-06 | 20.17 | $11.39 | 1400 |
| 2025-05-05 | 20.57 | $11.45 | 3340 |
| 2025-05-02 | 21.14 | $11.49 | 3800 |
| 2025-05-01 | 21.81 | $11.38 | 3640 |
| 2025-04-30 | 22.23 | $11.41 | 10011 |
| 2025-04-29 | 22.64 | $11.34 | 467 |
| 2025-04-28 | 23.26 | $11.28 | 800 |
| 2025-04-25 | 23.77 | $11.22 | 2364 |
| 2025-04-24 | 24.09 | $11.23 | 1147 |
| 2025-04-23 | 24.42 | $11.09 | 2305 |
| 2025-04-22 | 24.72 | $11.03 | 1100 |
| 2025-04-21 | 24.50 | $10.79 | 1400 |
| 2025-04-17 | 23.78 | $10.95 | 1521 |
| 2025-04-16 | 23.38 | $10.84 | 708 |
| 2025-04-15 | 22.86 | $11.01 | 11045 |
| 2025-04-14 | 22.61 | $11.07 | 1734 |
| 2025-04-11 | 22.15 | $10.96 | 4937 |
| 2025-04-10 | 21.29 | $10.77 | 2100 |
| 2025-04-09 | 20.21 | $11.04 | 5000 |
| 2025-04-08 | 19.07 | $10.36 | 9646 |
| 2025-04-07 | 16.78 | $10.55 | 8600 |
| 2025-04-04 | 14.43 | $10.59 | 27347 |
| 2025-04-03 | 12.13 | $11.30 | 5637 |
| 2025-04-02 | 10.86 | $11.75 | 1600 |
| 2025-04-01 | 10.71 | $11.69 | 20000 |
| 2025-03-31 | 10.45 | $11.73 | 3100 |
| 2025-03-28 | 10.18 | $11.61 | 1457 |
| 2025-03-27 | 10.01 | $11.76 | 1403 |
| 2025-03-26 | 10.40 | $11.81 | 2746 |
| 2025-03-25 | 10.95 | $11.76 | 1516 |
| 2025-03-24 | 11.24 | $11.81 | 2896 |
| 2025-03-21 | 11.56 | $11.68 | 14700 |
| 2025-03-20 | 11.56 | $11.74 | 2532 |
| 2025-03-19 | 12.02 | $11.76 | 3312 |
| 2025-03-18 | 12.50 | $11.70 | 2082 |
| 2025-03-17 | 12.78 | $11.75 | 2694 |
| 2025-03-14 | 13.07 | $11.66 | 5651 |
| 2025-03-13 | 12.88 | $11.48 | 651 |
| 2025-03-12 | 12.22 | $11.54 | 2081 |
| 2025-03-11 | 11.59 | $11.64 | 5211 |
| 2025-03-10 | 11.28 | $11.84 | 3734 |
| 2025-03-07 | 11.87 | $11.99 | 3211 |
| 2025-03-06 | 12.15 | $11.87 | 3454 |
| 2025-03-05 | 12.48 | $11.89 | 4741 |
| 2025-03-04 | 12.82 | $11.78 | 5020 |
| 2025-03-03 | 13.33 | $12.01 | 3902 |
| 2025-02-28 | 12.91 | $12.09 | 4547 |
| 2025-02-27 | 12.76 | $11.90 | 2446 |
| 2025-02-26 | 13.03 | $11.90 | 5325 |
| 2025-02-25 | 13.50 | $12.00 | 6661 |
| 2025-02-24 | 13.36 | $11.97 | 7439 |
| 2025-02-21 | 13.26 | $12.01 | 4941 |
| 2025-02-20 | 13.02 | $12.00 | 1494 |
| 2025-02-19 | 13.03 | $12.03 | 4137 |
| 2025-02-18 | 12.89 | $11.99 | 4100 |
| 2025-02-14 | 12.91 | $11.91 | 10800 |
| 2025-02-13 | 12.97 | $11.98 | 4849 |
| 2025-02-12 | 13.19 | $11.87 | 4000 |
| 2025-02-11 | 13.86 | $11.96 | 7300 |
| 2025-02-10 | 14.55 | $11.89 | 2242 |
| 2025-02-07 | 14.95 | $11.80 | 6153 |
| 2025-02-06 | 15.38 | $11.88 | 600 |
| 2025-02-05 | 16.13 | $11.90 | 18537 |
| 2025-02-04 | 16.91 | $11.86 | 1809 |
| 2025-02-03 | 17.65 | $11.82 | 9200 |
| 2025-01-31 | 18.43 | $11.87 | 22500 |
| 2025-01-30 | 18.74 | $11.93 | 2524 |
| 2025-01-29 | 18.87 | $11.85 | 1600 |
| 2025-01-28 | 19.11 | $11.84 | 2800 |
| 2025-01-27 | 19.44 | $11.95 | 5562 |
| 2025-01-24 | 19.80 | $11.82 | 2100 |
| 2025-01-23 | 20.61 | $11.82 | 2351 |
| 2025-01-22 | 21.61 | $11.75 | 9900 |
| 2025-01-21 | 22.69 | $11.79 | 5500 |
| 2025-01-17 | 23.82 | $11.68 | 3922 |
| 2025-01-16 | 24.74 | $11.64 | 2350 |
| 2025-01-15 | 25.19 | $11.56 | 4929 |
| 2025-01-14 | 25.95 | $11.46 | 600 |
| 2025-01-13 | 26.07 | $11.41 | 2927 |
| 2025-01-10 | 25.87 | $11.32 | 2234 |
| 2025-01-08 | 25.34 | $11.46 | 5702 |
| 2025-01-07 | 25.04 | $11.49 | 13318 |
| 2025-01-06 | 24.91 | $11.52 | 11450 |
| 2025-01-03 | 24.78 | $11.49 | 10000 |
| 2025-01-02 | 24.11 | $11.41 | 71023 |
| 2024-12-31 | 23.42 | $11.47 | 9442 |
| 2024-12-30 | 22.80 | $11.42 | 6900 |
| 2024-12-27 | 22.16 | $11.52 | 900 |
| 2024-12-26 | 21.78 | $11.68 | 8100 |
| 2024-12-24 | 21.88 | $11.65 | 3900 |
| 2024-12-23 | 21.80 | $11.56 | 6549 |
| 2024-12-20 | 21.17 | $11.51 | 5521 |
| 2024-12-19 | 20.50 | $11.43 | 13542 |
| 2024-12-18 | 19.91 | $11.47 | 7221 |
| 2024-12-17 | 19.43 | $11.75 | 5600 |
| 2024-12-16 | 19.91 | $11.77 | 3325 |
| 2024-12-13 | 20.61 | $11.82 | 2000 |
| 2024-12-12 | 21.55 | $11.87 | 4200 |
| 2024-12-11 | 22.45 | $11.91 | 4700 |
| 2024-12-10 | 23.16 | $11.97 | 2430 |
| 2024-12-09 | 23.55 | $12.03 | 16364 |
| 2024-12-06 | 23.57 | $12.06 | 2235 |
| 2024-12-05 | 23.39 | $12.11 | 2111 |
| 2024-12-04 | 22.91 | $12.10 | 1300 |
| 2024-12-03 | 22.49 | $12.17 | 3319 |
| 2024-12-02 | 21.55 | $12.22 | 4900 |
| 2024-11-29 | 20.48 | $12.24 | 1700 |
| 2024-11-27 | 19.75 | $12.23 | 9200 |
| 2024-11-26 | 19.05 | $12.21 | 9200 |
| 2024-11-25 | 18.46 | $12.20 | 8564 |
| 2024-11-22 | 17.86 | $12.08 | 2881 |
| 2024-11-21 | 17.66 | $11.99 | 11524 |
| 2024-11-20 | 17.83 | $11.87 | 10926 |
| 2024-11-19 | 18.57 | $11.87 | 4351 |
| 2024-11-18 | 19.36 | $11.90 | 8932 |
| 2024-11-15 | 19.83 | $11.85 | 5000 |
| 2024-11-14 | 20.32 | $11.91 | 3406 |
| 2024-11-13 | 20.35 | $11.96 | 4931 |
| 2024-11-12 | 20.10 | $11.95 | 1217 |
| 2024-11-11 | 19.85 | $12.00 | 5800 |
| 2024-11-08 | 19.25 | $12.01 | 3800 |
| 2024-11-07 | 18.76 | $11.95 | 5105 |
| 2024-11-06 | 18.32 | $12.02 | 3400 |
| 2024-11-05 | 17.73 | $11.67 | 4400 |
| 2024-11-04 | 18.42 | $11.57 | 4100 |
| 2024-11-01 | 18.86 | $11.60 | 2900 |
| 2024-10-31 | 19.64 | $11.60 | 1422 |
| 2024-10-30 | 20.45 | $11.66 | 8600 |
| 2024-10-29 | 21.36 | $11.69 | 4300 |
| 2024-10-28 | 22.10 | $11.74 | 3515 |
| 2024-10-25 | 22.75 | $11.65 | 7700 |
| 2024-10-24 | 23.43 | $11.75 | 11104 |
| 2024-10-23 | 23.80 | $11.76 | 7106 |
| 2024-10-22 | 23.91 | $11.84 | 4301 |
| 2024-10-21 | 23.87 | $11.85 | 9400 |
| 2024-10-18 | 23.21 | $11.95 | 6700 |
| 2024-10-17 | 22.09 | $11.92 | 3400 |
| 2024-10-16 | 21.01 | $11.89 | 9220 |
| 2024-10-15 | 19.95 | $11.85 | 17825 |
| 2024-10-14 | 18.66 | $11.83 | 3949 |
| 2024-10-11 | 17.65 | $11.78 | 3822 |
| 2024-10-10 | 16.78 | $11.67 | 4600 |
| 2024-10-09 | 16.35 | $11.69 | 3800 |
| 2024-10-08 | 15.90 | $11.58 | 38959 |
| 2024-10-07 | 16.01 | $11.57 | 2299 |
| 2024-10-04 | 15.97 | $11.65 | 3900 |
| 2024-10-03 | 15.84 | $11.61 | 2804 |
| 2024-10-02 | 15.98 | $11.64 | 2822 |
| 2024-10-01 | 15.67 | $11.65 | 5400 |
| 2024-09-30 | 15.34 | $11.67 | 3535 |
| 2024-09-27 | 15.30 | $11.61 | 6010 |
| 2024-09-26 | 15.26 | $11.62 | 6400 |
| 2024-09-25 | 15.32 | $11.59 | 2448 |
| 2024-09-24 | 15.44 | $11.66 | 6268 |
| 2024-09-23 | 15.01 | $11.65 | 1441 |
| 2024-09-20 | 14.69 | $11.62 | 1700 |
| 2024-09-19 | 14.41 | $11.64 | 3062 |
| 2024-09-18 | 14.04 | $11.54 | 1748 |
| 2024-09-17 | 14.11 | $11.55 | 2900 |
| 2024-09-16 | 14.18 | $11.58 | 3415 |
| 2024-09-13 | 14.35 | $11.50 | 1000 |
| 2024-09-12 | 14.86 | $11.45 | 613 |
| 2024-09-11 | 15.57 | $11.41 | 948 |
| 2024-09-10 | 16.10 | $11.45 | 2800 |
| 2024-09-09 | 16.76 | $11.45 | 2105 |
| 2024-09-06 | 17.40 | $11.36 | 3700 |
| 2024-09-05 | 18.07 | $11.46 | 12153 |
| 2024-09-04 | 18.39 | $11.52 | 433 |
| 2024-09-03 | 18.12 | $11.54 | 2800 |
| 2024-08-30 | 17.71 | $11.64 | 1847 |
| 2024-08-29 | 17.21 | $11.54 | 2135 |
| 2024-08-28 | 16.95 | $11.49 | 3500 |
| 2024-08-27 | 16.87 | $11.52 | 1700 |
| 2024-08-26 | 16.55 | $11.52 | 525 |
| 2024-08-23 | 16.03 | $11.50 | 1200 |
| 2024-08-22 | 15.55 | $11.39 | 1300 |
| 2024-08-21 | 15.46 | $11.42 | 2906 |
| 2024-08-20 | 15.19 | $11.38 | 400 |
| 2024-08-19 | 15.11 | $11.40 | 1212 |
| 2024-08-16 | 15.02 | $11.33 | 2300 |
| 2024-08-15 | 15.19 | $11.30 | 4941 |
| 2024-08-14 | 15.38 | $11.19 | 1500 |
| 2024-08-13 | 16.07 | $11.14 | 3800 |
| 2024-08-12 | 16.55 | $11.02 | 2279 |
| 2024-08-09 | 16.63 | $11.07 | 3517 |
| 2024-08-08 | 16.84 | $11.09 | 2929 |
| 2024-08-07 | 17.10 | $10.96 | 2937 |
| 2024-08-06 | 17.32 | $10.99 | 5300 |
| 2024-08-05 | 17.67 | $10.95 | 3732 |
| 2024-08-02 | 17.70 | $11.18 | 1800 |
| 2024-08-01 | 18.50 | $11.28 | 8526 |
| 2024-07-31 | 19.17 | $11.39 | 1248 |
| 2024-07-30 | 18.94 | $11.39 | 500 |
| 2024-07-29 | 18.86 | $11.38 | 600 |
| 2024-07-26 | 18.82 | $11.39 | 1700 |
| 2024-07-25 | 18.59 | $11.26 | 3143 |
| 2024-07-24 | 18.51 | $11.27 | 700 |
| 2024-07-23 | 18.62 | $11.32 | 242 |
| 2024-07-22 | 18.45 | $11.37 | 3729 |
| 2024-07-19 | 18.03 | $11.31 | 1334 |
| 2024-07-18 | 17.80 | $11.39 | 2316 |
| 2024-07-17 | 16.93 | $11.48 | 2383 |
| 2024-07-16 | 15.58 | $11.42 | 11700 |
| 2024-07-15 | 14.42 | $11.31 | 3827 |
| 2024-07-12 | 13.58 | $11.25 | 1414 |
| 2024-07-11 | 12.86 | $11.21 | 1541 |
| 2024-07-10 | 12.35 | $11.08 | 1619 |
| 2024-07-09 | 12.46 | $11.04 | 5969 |
| 2024-07-08 | 12.57 | $11.05 | 1115 |
| 2024-07-05 | 12.73 | $11.03 | 3123 |
| 2024-07-03 | 13.12 | $11.05 | 400 |
| 2024-07-02 | 13.22 | $11.06 | 2262 |
| 2024-07-01 | 13.37 | $11.00 | 2100 |
| 2024-06-28 | 13.47 | $11.02 | 1539 |
| 2024-06-27 | 13.58 | $11.01 | 2800 |
| 2024-06-26 | 14.01 | $11.05 | 1230 |
| 2024-06-25 | 14.03 | $11.09 | 310 |
| 2024-06-24 | 13.81 | $11.17 | 2100 |
| 2024-06-21 | 13.21 | $11.13 | 3497 |
| 2024-06-20 | 12.86 | $11.14 | 4800 |
| 2024-06-18 | 12.48 | $11.11 | 3700 |
| 2024-06-17 | 12.25 | $11.08 | 15839 |
| 2024-06-14 | 12.16 | $10.99 | 1500 |
| 2024-06-13 | 12.46 | $11.01 | 1438 |
| 2024-06-12 | 12.73 | $11.02 | 3200 |
| 2024-06-11 | 12.69 | $10.99 | 5700 |
| 2024-06-10 | 13.00 | $11.05 | 14222 |
| 2024-06-07 | 12.83 | $11.04 | 1700 |
| 2024-06-06 | 13.25 | $11.06 | 1906 |
| 2024-06-05 | 13.84 | $11.04 | 1100 |
| 2024-06-04 | 14.47 | $11.00 | 1922 |
| 2024-06-03 | 15.02 | $11.01 | 1038 |
| 2024-05-31 | 15.60 | $11.07 | 2200 |
| 2024-05-30 | 16.30 | $10.89 | 958 |
| 2024-05-29 | 16.37 | $10.85 | 2200 |
| 2024-05-28 | 16.44 | $10.98 | 5600 |
| 2024-05-24 | 17.25 | $11.05 | 1229 |
| 2024-05-23 | 17.80 | $11.03 | 934 |
| 2024-05-22 | 18.49 | $11.17 | 9700 |
| 2024-05-21 | 18.43 | $11.19 | 5500 |
| 2024-05-20 | 18.06 | $11.24 | 2579 |
| 2024-05-17 | 17.29 | $11.25 | 1607 |
| 2024-05-16 | 16.48 | $11.26 | 14400 |
| 2024-05-15 | 15.62 | $11.22 | 4542 |
| 2024-05-14 | 14.87 | $11.14 | 8301 |
| 2024-05-13 | 14.40 | $11.10 | 68300 |
| 2024-05-10 | 13.91 | $11.11 | 8500 |
| 2024-05-09 | 13.60 | $11.05 | 14235 |
| 2024-05-08 | 13.54 | $10.99 | 52814 |
| 2024-05-07 | 13.77 | $10.98 | 51400 |
| 2024-05-06 | 13.89 | $10.95 | 34900 |
| 2024-05-03 | 14.26 | $10.89 | 13315 |
| 2024-05-02 | 14.79 | $10.82 | 4300 |
| 2024-05-01 | 15.25 | $10.75 | 2347 |
| 2024-04-30 | 15.50 | $10.76 | 2047 |
| 2024-04-29 | 15.86 | $10.91 | 1112 |
| 2024-04-26 | 16.33 | $10.87 | 1202 |
| 2024-04-25 | 17.06 | $10.88 | 300 |
| 2024-04-24 | 17.76 | $10.93 | 1229 |
| 2024-04-23 | 18.50 | $10.94 | 800 |
| 2024-04-22 | 19.00 | $10.92 | 904 |
| 2024-04-19 | 19.57 | $10.83 | 800 |
| 2024-04-18 | 20.53 | $10.72 | 2400 |
| 2024-04-17 | 21.02 | $10.71 | 947 |
| 2024-04-16 | 21.43 | $10.73 | 4005 |
| 2024-04-15 | 21.85 | $10.76 | 2200 |
| 2024-04-12 | 22.57 | $10.80 | 2442 |
| 2024-04-11 | 23.51 | $10.98 | 2916 |
| 2024-04-10 | 24.42 | $10.98 | 326 |
| 2024-04-09 | 24.96 | $11.08 | 1005 |
| 2024-04-08 | 25.14 | $11.07 | 640 |
| 2024-04-05 | 25.61 | $11.02 | 1838 |
| 2024-04-04 | 26.23 | $11.00 | 7800 |
| 2024-04-03 | 26.89 | $11.08 | 2300 |
| 2024-04-02 | 26.88 | $11.12 | 2940 |
| 2024-04-01 | 26.66 | $11.19 | 8840 |
| 2024-03-28 | 26.06 | $11.32 | 28000 |
| 2024-03-27 | 25.36 | $11.17 | 3725 |
| 2024-03-26 | 25.16 | $11.00 | 1809 |
| 2024-03-25 | 25.66 | $11.07 | 1216 |
| 2024-03-22 | 25.62 | $11.11 | 1900 |
| 2024-03-21 | 25.32 | $11.14 | 703 |
| 2024-03-20 | 24.74 | $11.07 | 755 |
| 2024-03-19 | 24.44 | $11.02 | 6182 |
| 2024-03-18 | 24.32 | $10.95 | 1231 |
| 2024-03-15 | 24.50 | $10.92 | 1212 |
| 2024-03-14 | 24.93 | $10.92 | 1410 |
| 2024-03-13 | 25.37 | $10.98 | 3897 |
| 2024-03-12 | 25.17 | $11.00 | 24422 |
| 2024-03-11 | 24.96 | $10.96 | 5200 |
| 2024-03-08 | 25.04 | $10.92 | 900 |
| 2024-03-07 | 24.77 | $10.93 | 1862 |
| 2024-03-06 | 24.41 | $10.86 | 2504 |
| 2024-03-05 | 24.25 | $10.83 | 2900 |
| 2024-03-04 | 24.24 | $10.87 | 4845 |
| 2024-03-01 | 24.06 | $10.86 | 1300 |
| 2024-02-29 | 23.96 | $10.83 | 6405 |
| 2024-02-28 | 23.79 | $10.82 | 1953 |
| 2024-02-27 | 23.73 | $10.82 | 9835 |
| 2024-02-26 | 23.85 | $10.80 | 3100 |
| 2024-02-23 | 23.90 | $10.85 | 2925 |
| 2024-02-22 | 23.69 | $10.81 | 11300 |
| 2024-02-21 | 23.57 | $10.74 | 4515 |
| 2024-02-20 | 23.75 | $10.71 | 10062 |
| 2024-02-16 | 24.07 | $10.70 | 8400 |
| 2024-02-15 | 24.08 | $10.71 | 8477 |
| 2024-02-14 | 24.26 | $10.62 | 43200 |
| 2024-02-13 | 24.96 | $10.55 | 8405 |
| 2024-02-12 | 25.96 | $10.68 | 7324 |
| 2024-02-09 | 25.96 | $10.62 | 37827 |
| 2024-02-08 | 26.09 | $10.66 | 6940 |
| 2024-02-07 | 26.16 | $10.70 | 4519 |
| 2024-02-06 | 26.37 | $10.64 | 1664 |
| 2024-02-05 | 26.89 | $10.58 | 36548 |
| 2024-02-02 | 27.44 | $10.62 | 20200 |
| 2024-02-01 | 27.35 | $10.57 | 1800 |
| 2024-01-31 | 27.84 | $10.54 | 14810 |
| 2024-01-30 | 28.13 | $10.64 | 1314 |
| 2024-01-29 | 28.08 | $10.59 | 2600 |
| 2024-01-26 | 28.29 | $10.56 | 2100 |
| 2024-01-25 | 28.16 | $10.54 | 1228 |
| 2024-01-24 | 28.11 | $10.49 | 700 |
| 2024-01-23 | 28.11 | $10.48 | 800 |
| 2024-01-22 | 28.11 | $10.45 | 400 |
| 2024-01-19 | 28.48 | $10.41 | 2400 |
| 2024-01-18 | 29.08 | $10.33 | 1041 |
| 2024-01-17 | 30.16 | $10.29 | 3106 |
| 2024-01-16 | 31.47 | $10.33 | 800 |
| 2024-01-12 | 32.42 | $10.40 | 900 |
| 2024-01-11 | 33.12 | $10.39 | 525 |
| 2024-01-10 | 34.07 | $10.42 | 327 |
| 2024-01-09 | 34.59 | $10.41 | 1300 |
| 2024-01-08 | 35.13 | $10.45 | 927 |
| 2024-01-05 | 35.71 | $10.41 | 400 |
| 2024-01-04 | 35.91 | $10.43 | 323 |
| 2024-01-03 | 35.97 | $10.44 | 1100 |
| 2024-01-02 | 35.95 | $10.46 | 1809 |
| 2023-12-29 | 35.93 | $10.44 | 500 |
| 2023-12-28 | 35.97 | $10.47 | 1300 |
| 2023-12-27 | 35.95 | $10.44 | 500 |
| 2023-12-26 | 36.17 | $10.49 | 708 |
| 2023-12-22 | 35.89 | $10.46 | 4703 |
| 2023-12-21 | 35.60 | $10.41 | 415 |
| 2023-12-20 | 35.54 | $10.31 | 1400 |
| 2023-12-19 | 35.48 | $10.44 | 804 |
| 2023-12-18 | 34.53 | $10.39 | 305 |
| 2023-12-15 | 33.66 | $10.37 | 800 |
| 2023-12-14 | 32.77 | $10.39 | 600 |
| 2023-12-13 | 31.60 | $10.29 | 500 |
| 2023-12-12 | 30.61 | $10.14 | 436 |
| 2023-12-11 | 29.97 | $10.15 | 1013 |
| 2023-12-08 | 29.29 | $10.10 | 1009 |
| 2023-12-07 | 28.58 | $10.08 | 1500 |
| 2023-12-06 | 27.98 | $10.07 | 734 |
| 2023-12-05 | 27.34 | $10.08 | 842 |
| 2023-12-04 | 26.61 | $10.10 | 418 |
| 2023-12-01 | 26.19 | $10.09 | 400 |
| 2023-11-30 | 25.78 | $10.01 | 700 |
| 2023-11-29 | 25.61 | $9.91 | 1719 |
| 2023-11-28 | 25.64 | $9.90 | 1031 |
| 2023-11-27 | 25.78 | $9.90 | 1040 |
| 2023-11-24 | 26.00 | $9.91 | 348 |
| 2023-11-22 | 26.00 | $9.89 | 328 |
| 2023-11-21 | 26.07 | $9.89 | 1444 |
| 2023-11-20 | 26.15 | $9.89 | 900 |
| 2023-11-17 | 26.23 | $9.86 | 1200 |
| 2023-11-16 | 26.49 | $9.83 | 945 |
| 2023-11-15 | 26.86 | $9.87 | 200 |
| 2023-11-14 | 26.88 | $9.82 | 514 |
| 2023-11-13 | 26.90 | $9.66 | 1222 |
| 2023-11-10 | 27.44 | $9.68 | 235 |
| 2023-11-09 | 28.04 | $9.58 | 300 |
| 2023-11-08 | 29.00 | $9.67 | 100 |
| 2023-11-07 | 29.62 | $9.68 | 133 |
| 2023-11-06 | 30.23 | $9.71 | 309 |
| 2023-11-03 | 30.79 | $9.72 | 400 |
| 2023-11-02 | 31.29 | $9.67 | 518 |
| 2023-11-01 | 31.96 | $9.48 | 348 |
| 2023-10-31 | 33.22 | $9.44 | 300 |
| 2023-10-30 | 34.68 | $9.40 | 1113 |
| 2023-10-27 | 36.25 | $9.27 | 300 |
| 2023-10-26 | 38.15 | $9.43 | 200 |
| 2023-10-25 | 39.59 | $9.47 | 1200 |
| 2023-10-24 | 40.99 | $9.47 | 400 |
| 2023-10-23 | 42.42 | $9.44 | 300 |
| 2023-10-20 | 44.08 | $9.51 | 1500 |
| 2023-10-19 | 45.56 | $9.61 | 1200 |
| 2023-10-18 | 46.75 | $9.65 | 312 |
| 2023-10-17 | 47.85 | $9.73 | 934 |
| 2023-10-16 | 48.69 | $9.70 | 301 |
| 2023-10-13 | 49.63 | $9.60 | 1113 |
| 2023-10-12 | 50.71 | $9.60 | 3927 |
| 2023-10-11 | 51.99 | $9.67 | 300 |
| 2023-10-10 | 52.88 | $9.69 | 1800 |
| 2023-10-09 | 53.75 | $9.65 | 129 |
| 2023-10-06 | 54.75 | $9.56 | 420 |
| 2023-10-05 | 55.97 | $9.51 | 240 |
| 2023-10-04 | 57.34 | $9.55 | 300 |
| 2023-10-03 | 58.65 | $9.53 | 929 |
| 2023-10-02 | 60.03 | $9.60 | 849 |
| 2023-09-29 | 61.22 | $9.67 | 4300 |
| 2023-09-28 | 62.21 | $9.72 | 400 |
| 2023-09-27 | 63.09 | $9.72 | 1626 |
| 2023-09-26 | 64.02 | $9.74 | 9747 |
| 2023-09-25 | 64.87 | $9.83 | 633 |
| 2023-09-22 | 65.39 | $9.78 | 1100 |
| 2023-09-21 | 65.94 | $9.83 | 1100 |
| 2023-09-20 | 66.37 | $9.98 | 432 |
| 2023-09-19 | 66.35 | $10.01 | 800 |
| 2023-09-18 | 66.31 | $10.03 | 900 |
| 2023-09-15 | 66.20 | $10.04 | 1547 |
| 2023-09-14 | 66.00 | $10.16 | 1022 |
| 2023-09-13 | 65.45 | $10.05 | 2800 |
| 2023-09-12 | 64.91 | $10.05 | 127 |
| 2023-09-11 | 64.28 | $10.01 | 1211 |
| 2023-09-08 | 63.62 | $9.97 | 2600 |
| 2023-09-07 | 62.94 | $9.97 | 600 |
| 2023-09-06 | 62.23 | $9.98 | 1300 |
| 2023-09-05 | 61.63 | $10.08 | 700 |
| 2023-09-01 | 60.75 | $10.15 | 637 |
| 2023-08-31 | 59.70 | $10.12 | 1037 |
| 2023-08-30 | 58.60 | $10.15 | 2400 |
| 2023-08-29 | 57.48 | $10.12 | 352 |
| 2023-08-28 | 56.33 | $10.05 | 340 |
| 2023-08-25 | 55.13 | $10.02 | 1043 |
| 2023-08-24 | 53.87 | $9.97 | 400 |
| 2023-08-23 | 52.54 | $10.05 | 1000 |
| 2023-08-22 | 51.01 | $10.00 | 2700 |
| 2023-08-21 | 49.41 | $10.04 | 1241 |
| 2023-08-18 | 47.73 | $10.04 | 1300 |
| 2023-08-17 | 45.95 | $10.05 | 527 |
| 2023-08-16 | 44.03 | $10.06 | 600 |
| 2023-08-15 | 41.98 | $10.12 | 5509 |
| 2023-08-14 | 39.74 | $10.24 | 400 |
| 2023-08-11 | 37.21 | $10.24 | 1322 |
| 2023-08-10 | 34.55 | $10.21 | 424 |
| 2023-08-09 | 31.58 | $10.22 | 1000 |
| 2023-08-08 | 28.45 | $10.24 | 1963 |
| 2023-08-07 | 25.15 | $10.31 | 1200 |
| 2023-08-04 | 21.55 | $10.27 | 2016 |
| 2023-08-03 | 17.75 | $10.34 | 3141 |
| 2023-08-02 | 13.72 | $10.39 | 1940 |
| 2023-08-01 | 9.49 | $10.44 | 965 |
| 2023-07-31 | 4.99 | $10.44 | 3075 |
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