Is BankFinancial Corporation (BFIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our BankFinancial Corporation (BFIN) research center and poll results.
NASDAQ : BFIN
BankFinancial Corporation — Technical Indicators
$12 USD
$0 (0.0%)
- Volume
- 16.52K
- Average Volume
- 39.34K
- Market Capitalization
- $149.53M
- P/E Ratio
- 36.23
- Dividend Yield
- 1.67%
- Price Target
- Year High
- $13.58
- Year Low
- $10.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.92
- Current Ratio
- $0.51
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.40
2026-01-08
Close Price
$12.00
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.44
Average
10.60
Maximum
13.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 12.40 | $12.00 | — |
| 2026-01-07 | 12.41 | $12.00 | — |
| 2026-01-06 | 12.42 | $12.00 | — |
| 2026-01-05 | 12.43 | $12.00 | — |
| 2026-01-02 | 12.44 | $12.00 | — |
| 2025-12-31 | 12.44 | $12.00 | 18900 |
| 2025-12-30 | 12.43 | $12.13 | 31300 |
| 2025-12-29 | 12.42 | $12.19 | 93835 |
| 2025-12-26 | 12.40 | $12.32 | 9800 |
| 2025-12-24 | 12.37 | $12.35 | 9332 |
| 2025-12-23 | 12.35 | $12.37 | 15215 |
| 2025-12-22 | 12.31 | $12.51 | 21925 |
| 2025-12-19 | 12.26 | $12.66 | 119900 |
| 2025-12-18 | 12.18 | $12.77 | 48500 |
| 2025-12-17 | 12.10 | $12.81 | 40540 |
| 2025-12-16 | 12.01 | $12.76 | 39037 |
| 2025-12-15 | 11.92 | $12.94 | 98900 |
| 2025-12-12 | 11.85 | $12.74 | 37330 |
| 2025-12-11 | 11.78 | $12.74 | 61600 |
| 2025-12-10 | 11.71 | $12.65 | 109122 |
| 2025-12-09 | 11.65 | $12.25 | 32800 |
| 2025-12-08 | 11.61 | $12.27 | 148900 |
| 2025-12-05 | 11.56 | $12.13 | 50843 |
| 2025-12-04 | 11.52 | $12.17 | 85841 |
| 2025-12-03 | 11.47 | $12.08 | 80600 |
| 2025-12-02 | 11.43 | $11.85 | 30334 |
| 2025-12-01 | 11.39 | $11.85 | 29742 |
| 2025-11-28 | 11.35 | $11.76 | 14748 |
| 2025-11-26 | 11.32 | $11.80 | 35100 |
| 2025-11-25 | 11.29 | $11.91 | 79439 |
| 2025-11-24 | 11.26 | $11.48 | 40500 |
| 2025-11-21 | 11.25 | $11.52 | 110900 |
| 2025-11-20 | 11.25 | $11.14 | 22742 |
| 2025-11-19 | 11.27 | $11.13 | 30200 |
| 2025-11-18 | 11.29 | $11.11 | 23501 |
| 2025-11-17 | 11.31 | $10.96 | 15617 |
| 2025-11-14 | 11.34 | $11.38 | 35700 |
| 2025-11-13 | 11.33 | $11.43 | 28806 |
| 2025-11-12 | 11.31 | $11.42 | 21947 |
| 2025-11-11 | 11.33 | $11.41 | 21204 |
| 2025-11-10 | 11.37 | $11.40 | 22139 |
| 2025-11-07 | 11.39 | $11.33 | 23341 |
| 2025-11-06 | 11.40 | $11.17 | 13315 |
| 2025-11-05 | 11.44 | $11.35 | 24600 |
| 2025-11-04 | 11.48 | $11.14 | 32444 |
| 2025-11-03 | 11.54 | $11.17 | 12339 |
| 2025-10-31 | 11.59 | $11.05 | 11830 |
| 2025-10-30 | 11.66 | $11.07 | 13902 |
| 2025-10-29 | 11.71 | $11.14 | 25835 |
| 2025-10-28 | 11.75 | $11.36 | 14600 |
| 2025-10-27 | 11.79 | $11.37 | 11742 |
| 2025-10-24 | 11.82 | $11.47 | 19603 |
| 2025-10-23 | 11.86 | $11.51 | 10808 |
| 2025-10-22 | 11.90 | $11.58 | 17422 |
| 2025-10-21 | 11.94 | $11.51 | 12800 |
| 2025-10-20 | 11.98 | $11.51 | 16300 |
| 2025-10-17 | 12.03 | $11.20 | 17000 |
| 2025-10-16 | 12.09 | $11.00 | 27400 |
| 2025-10-15 | 12.17 | $11.89 | 16000 |
| 2025-10-14 | 12.18 | $12.12 | 46116 |
| 2025-10-13 | 12.18 | $11.80 | 25643 |
| 2025-10-10 | 12.20 | $11.56 | 35000 |
| 2025-10-09 | 12.23 | $12.05 | 16727 |
| 2025-10-08 | 12.25 | $12.17 | 33000 |
| 2025-10-07 | 12.26 | $12.21 | 185900 |
| 2025-10-06 | 12.26 | $12.28 | 59543 |
| 2025-10-03 | 12.26 | $12.37 | 111300 |
| 2025-10-02 | 12.27 | $12.06 | 75031 |
| 2025-10-01 | 12.29 | $12.02 | 96540 |
| 2025-09-30 | 12.31 | $12.03 | 70402 |
| 2025-09-29 | 12.33 | $12.11 | 67800 |
| 2025-09-26 | 12.34 | $12.26 | 79500 |
| 2025-09-25 | 12.34 | $12.29 | 16240 |
| 2025-09-24 | 12.36 | $12.35 | 34600 |
| 2025-09-23 | 12.36 | $12.34 | 52405 |
| 2025-09-22 | 12.36 | $12.42 | 42000 |
| 2025-09-19 | 12.36 | $12.52 | 177300 |
| 2025-09-18 | 12.33 | $12.53 | 77342 |
| 2025-09-17 | 12.29 | $12.14 | 67404 |
| 2025-09-16 | 12.27 | $12.09 | 31130 |
| 2025-09-15 | 12.24 | $12.12 | 37500 |
| 2025-09-12 | 12.21 | $12.27 | 39000 |
| 2025-09-11 | 12.18 | $12.38 | 80100 |
| 2025-09-10 | 12.15 | $12.37 | 93428 |
| 2025-09-09 | 12.11 | $12.21 | 88300 |
| 2025-09-08 | 12.04 | $12.39 | 64914 |
| 2025-09-05 | 11.96 | $12.42 | 34400 |
| 2025-09-04 | 11.88 | $12.59 | 99900 |
| 2025-09-03 | 11.79 | $12.33 | 104300 |
| 2025-09-02 | 11.72 | $12.37 | 54842 |
| 2025-08-29 | 11.65 | $12.38 | 23010 |
| 2025-08-28 | 11.58 | $12.38 | 53442 |
| 2025-08-27 | 11.51 | $12.50 | 81700 |
| 2025-08-26 | 11.45 | $12.42 | 102500 |
| 2025-08-25 | 11.40 | $12.35 | 109924 |
| 2025-08-22 | 11.37 | $12.39 | 353938 |
| 2025-08-21 | 11.32 | $11.88 | 78000 |
| 2025-08-20 | 11.30 | $11.82 | 256000 |
| 2025-08-19 | 11.30 | $11.68 | 177310 |
| 2025-08-18 | 11.30 | $11.52 | 53300 |
| 2025-08-15 | 11.31 | $11.50 | 105400 |
| 2025-08-14 | 11.33 | $11.68 | 73730 |
| 2025-08-13 | 11.33 | $11.83 | 289726 |
| 2025-08-12 | 11.33 | $11.53 | 431308 |
| 2025-08-11 | 11.34 | $10.88 | 39046 |
| 2025-08-08 | 11.39 | $10.79 | 22900 |
| 2025-08-07 | 11.44 | $10.70 | 22900 |
| 2025-08-06 | 11.49 | $10.95 | 17000 |
| 2025-08-05 | 11.53 | $10.93 | 26405 |
| 2025-08-04 | 11.57 | $10.86 | 40100 |
| 2025-08-01 | 11.61 | $10.96 | 73333 |
| 2025-07-31 | 11.66 | $11.12 | 95100 |
| 2025-07-30 | 11.69 | $11.18 | 62132 |
| 2025-07-29 | 11.71 | $11.41 | 62341 |
| 2025-07-28 | 11.72 | $11.70 | 58500 |
| 2025-07-25 | 11.70 | $11.50 | 39002 |
| 2025-07-24 | 11.70 | $11.49 | 25200 |
| 2025-07-23 | 11.69 | $11.80 | 29118 |
| 2025-07-22 | 11.68 | $11.63 | 46300 |
| 2025-07-21 | 11.67 | $11.75 | 29737 |
| 2025-07-18 | 11.67 | $11.81 | 31237 |
| 2025-07-17 | 11.65 | $11.85 | 51935 |
| 2025-07-16 | 11.62 | $11.85 | 53603 |
| 2025-07-15 | 11.60 | $11.57 | 37700 |
| 2025-07-14 | 11.59 | $11.92 | 21109 |
| 2025-07-11 | 11.58 | $11.72 | 50444 |
| 2025-07-10 | 11.58 | $11.89 | 43000 |
| 2025-07-09 | 11.58 | $11.70 | 27300 |
| 2025-07-08 | 11.57 | $11.75 | 26100 |
| 2025-07-07 | 11.57 | $11.68 | 52333 |
| 2025-07-03 | 11.57 | $11.86 | 32200 |
| 2025-07-02 | 11.56 | $11.67 | 29619 |
| 2025-07-01 | 11.56 | $11.69 | 32023 |
| 2025-06-30 | 11.56 | $11.57 | 38500 |
| 2025-06-27 | 11.59 | $11.37 | 1.2M |
| 2025-06-26 | 11.63 | $11.48 | 25441 |
| 2025-06-25 | 11.65 | $11.32 | 40345 |
| 2025-06-24 | 11.69 | $11.50 | 26525 |
| 2025-06-23 | 11.71 | $11.52 | 72200 |
| 2025-06-20 | 11.74 | $11.62 | 41302 |
| 2025-06-18 | 11.77 | $11.43 | 17300 |
| 2025-06-17 | 11.80 | $11.26 | 27500 |
| 2025-06-16 | 11.84 | $11.40 | 31100 |
| 2025-06-13 | 11.86 | $11.51 | 12800 |
| 2025-06-12 | 11.89 | $11.63 | 23700 |
| 2025-06-11 | 11.92 | $11.82 | 20700 |
| 2025-06-10 | 11.93 | $11.76 | 21000 |
| 2025-06-09 | 11.94 | $11.58 | 29526 |
| 2025-06-06 | 11.96 | $11.71 | 17100 |
| 2025-06-05 | 11.99 | $11.65 | 12700 |
| 2025-06-04 | 12.03 | $11.66 | 25800 |
| 2025-06-03 | 12.06 | $11.69 | 20421 |
| 2025-06-02 | 12.10 | $11.81 | 22341 |
| 2025-05-30 | 12.14 | $12.04 | 11919 |
| 2025-05-29 | 12.16 | $12.20 | 14514 |
| 2025-05-28 | 12.16 | $11.97 | 10800 |
| 2025-05-27 | 12.19 | $11.94 | 22700 |
| 2025-05-23 | 12.20 | $12.03 | 20907 |
| 2025-05-22 | 12.21 | $12.11 | 15116 |
| 2025-05-21 | 12.21 | $12.21 | 10500 |
| 2025-05-20 | 12.22 | $12.04 | 10135 |
| 2025-05-19 | 12.22 | $12.00 | 10000 |
| 2025-05-16 | 12.20 | $11.92 | 17900 |
| 2025-05-15 | 12.21 | $12.03 | 34700 |
| 2025-05-14 | 12.20 | $12.15 | 14538 |
| 2025-05-13 | 12.18 | $12.04 | 18200 |
| 2025-05-12 | 12.16 | $11.94 | 19400 |
| 2025-05-09 | 12.13 | $12.15 | 19909 |
| 2025-05-08 | 12.10 | $12.28 | 42700 |
| 2025-05-07 | 12.09 | $12.33 | 9488 |
| 2025-05-06 | 12.07 | $12.33 | 12003 |
| 2025-05-05 | 12.05 | $12.47 | 9924 |
| 2025-05-02 | 12.02 | $12.69 | 37000 |
| 2025-05-01 | 12.02 | $12.30 | 15839 |
| 2025-04-30 | 12.05 | $12.29 | 17319 |
| 2025-04-29 | 12.06 | $12.50 | 17300 |
| 2025-04-28 | 12.07 | $12.18 | 20700 |
| 2025-04-25 | 12.10 | $12.23 | 7337 |
| 2025-04-24 | 12.14 | $12.20 | 17001 |
| 2025-04-23 | 12.16 | $12.23 | 54400 |
| 2025-04-22 | 12.17 | $12.07 | 17100 |
| 2025-04-21 | 12.21 | $11.76 | 11700 |
| 2025-04-17 | 12.27 | $12.09 | 15200 |
| 2025-04-16 | 12.32 | $11.76 | 9700 |
| 2025-04-15 | 12.38 | $11.66 | 8800 |
| 2025-04-14 | 12.46 | $11.77 | 11100 |
| 2025-04-11 | 12.52 | $11.32 | 34207 |
| 2025-04-10 | 12.58 | $11.44 | 16200 |
| 2025-04-09 | 12.65 | $12.20 | 75300 |
| 2025-04-08 | 12.67 | $11.82 | 16330 |
| 2025-04-07 | 12.69 | $11.98 | 8000 |
| 2025-04-04 | 12.72 | $12.00 | 20946 |
| 2025-04-03 | 12.76 | $12.64 | 48320 |
| 2025-04-02 | 12.77 | $12.82 | 13100 |
| 2025-04-01 | 12.78 | $12.61 | 13300 |
| 2025-03-31 | 12.78 | $12.64 | 11232 |
| 2025-03-28 | 12.80 | $12.82 | 10502 |
| 2025-03-27 | 12.82 | $12.99 | 20600 |
| 2025-03-26 | 12.83 | $12.55 | 8800 |
| 2025-03-25 | 12.84 | $12.50 | 20148 |
| 2025-03-24 | 12.85 | $12.78 | 12937 |
| 2025-03-21 | 12.84 | $12.99 | 17037 |
| 2025-03-20 | 12.84 | $13.06 | 14024 |
| 2025-03-19 | 12.83 | $13.07 | 24742 |
| 2025-03-18 | 12.84 | $13.10 | 9300 |
| 2025-03-17 | 12.83 | $12.99 | 13800 |
| 2025-03-14 | 12.84 | $12.69 | 11900 |
| 2025-03-13 | 12.87 | $12.66 | 13122 |
| 2025-03-12 | 12.90 | $12.60 | 19900 |
| 2025-03-11 | 12.93 | $12.40 | 9300 |
| 2025-03-10 | 12.97 | $12.50 | 20300 |
| 2025-03-07 | 13.01 | $12.85 | 11121 |
| 2025-03-06 | 13.03 | $12.84 | 10349 |
| 2025-03-05 | 13.04 | $12.89 | 13000 |
| 2025-03-04 | 13.04 | $12.63 | 15704 |
| 2025-03-03 | 13.07 | $13.12 | 9800 |
| 2025-02-28 | 13.09 | $13.24 | 17044 |
| 2025-02-27 | 13.09 | $13.04 | 16311 |
| 2025-02-26 | 13.11 | $12.94 | 20800 |
| 2025-02-25 | 13.11 | $12.66 | 13309 |
| 2025-02-24 | 13.13 | $12.55 | 18901 |
| 2025-02-21 | 13.15 | $12.90 | 21533 |
| 2025-02-20 | 13.14 | $12.91 | 7402 |
| 2025-02-19 | 13.12 | $13.19 | 13512 |
| 2025-02-18 | 13.08 | $13.03 | 14400 |
| 2025-02-14 | 13.05 | $13.22 | 9220 |
| 2025-02-13 | 13.00 | $13.27 | 10900 |
| 2025-02-12 | 12.94 | $13.13 | 22700 |
| 2025-02-11 | 12.88 | $13.31 | 16209 |
| 2025-02-10 | 12.79 | $13.13 | 16615 |
| 2025-02-07 | 12.72 | $13.33 | 27330 |
| 2025-02-06 | 12.65 | $13.30 | 12700 |
| 2025-02-05 | 12.58 | $12.92 | 15812 |
| 2025-02-04 | 12.55 | $12.93 | 24527 |
| 2025-02-03 | 12.52 | $13.23 | 10632 |
| 2025-01-31 | 12.46 | $13.48 | 88743 |
| 2025-01-30 | 12.43 | $13.35 | 18600 |
| 2025-01-29 | 12.38 | $13.42 | 21000 |
| 2025-01-28 | 12.33 | $13.00 | 23130 |
| 2025-01-27 | 12.31 | $13.00 | 14500 |
| 2025-01-24 | 12.30 | $12.85 | 10435 |
| 2025-01-23 | 12.28 | $12.80 | 15632 |
| 2025-01-22 | 12.27 | $12.49 | 13909 |
| 2025-01-21 | 12.27 | $12.50 | 12000 |
| 2025-01-17 | 12.27 | $12.38 | 7200 |
| 2025-01-16 | 12.29 | $12.20 | 7304 |
| 2025-01-15 | 12.32 | $12.13 | 30900 |
| 2025-01-14 | 12.37 | $11.85 | 19000 |
| 2025-01-13 | 12.40 | $11.58 | 19000 |
| 2025-01-10 | 12.47 | $11.62 | 15917 |
| 2025-01-08 | 12.56 | $11.92 | 20600 |
| 2025-01-07 | 12.65 | $12.01 | 19511 |
| 2025-01-06 | 12.74 | $12.25 | 16900 |
| 2025-01-03 | 12.81 | $12.29 | 18900 |
| 2025-01-02 | 12.87 | $12.16 | 24919 |
| 2024-12-31 | 12.96 | $12.70 | 14300 |
| 2024-12-30 | 13.00 | $12.45 | 33000 |
| 2024-12-27 | 13.04 | $12.50 | 19600 |
| 2024-12-26 | 13.08 | $12.58 | 17100 |
| 2024-12-24 | 13.09 | $12.64 | 4145 |
| 2024-12-23 | 13.11 | $12.50 | 19210 |
| 2024-12-20 | 13.11 | $12.68 | 24800 |
| 2024-12-19 | 13.10 | $12.39 | 21700 |
| 2024-12-18 | 13.11 | $12.47 | 23941 |
| 2024-12-17 | 13.11 | $12.79 | 15300 |
| 2024-12-16 | 13.09 | $12.93 | 7000 |
| 2024-12-13 | 13.08 | $13.08 | 18400 |
| 2024-12-12 | 13.07 | $12.54 | 44200 |
| 2024-12-11 | 13.06 | $12.82 | 22348 |
| 2024-12-10 | 13.03 | $13.41 | 13126 |
| 2024-12-09 | 12.97 | $13.85 | 8549 |
| 2024-12-06 | 12.88 | $13.83 | 5434 |
| 2024-12-05 | 12.80 | $13.49 | 16401 |
| 2024-12-04 | 12.74 | $13.68 | 10914 |
| 2024-12-03 | 12.66 | $13.87 | 10100 |
| 2024-12-02 | 12.56 | $13.43 | 11709 |
| 2024-11-29 | 12.50 | $13.38 | 11124 |
| 2024-11-27 | 12.44 | $13.23 | 11847 |
| 2024-11-26 | 12.39 | $12.86 | 17812 |
| 2024-11-25 | 12.35 | $12.90 | 18600 |
| 2024-11-22 | 12.31 | $12.57 | 13500 |
| 2024-11-21 | 12.30 | $12.54 | 10700 |
| 2024-11-20 | 12.30 | $12.50 | 10600 |
| 2024-11-19 | 12.28 | $12.50 | 9200 |
| 2024-11-18 | 12.24 | $12.44 | 12100 |
| 2024-11-15 | 12.21 | $12.66 | 5800 |
| 2024-11-14 | 12.19 | $12.85 | 21400 |
| 2024-11-13 | 12.17 | $12.44 | 3900 |
| 2024-11-12 | 12.15 | $12.23 | 10925 |
| 2024-11-11 | 12.14 | $12.13 | 8237 |
| 2024-11-08 | 12.13 | $12.11 | 4200 |
| 2024-11-07 | 12.13 | $12.16 | 2900 |
| 2024-11-06 | 12.13 | $12.23 | 44600 |
| 2024-11-05 | 12.11 | $12.16 | 3300 |
| 2024-11-04 | 12.10 | $11.82 | 9900 |
| 2024-11-01 | 12.09 | $12.23 | 10343 |
| 2024-10-31 | 12.08 | $12.19 | 3116 |
| 2024-10-30 | 12.06 | $12.25 | 13400 |
| 2024-10-29 | 12.03 | $12.07 | 4103 |
| 2024-10-28 | 12.03 | $12.11 | 17900 |
| 2024-10-25 | 12.03 | $12.47 | 13400 |
| 2024-10-24 | 12.00 | $12.50 | 15900 |
| 2024-10-23 | 11.98 | $12.03 | 19800 |
| 2024-10-22 | 11.96 | $11.76 | 10939 |
| 2024-10-21 | 11.98 | $11.81 | 10900 |
| 2024-10-18 | 11.99 | $12.29 | 6700 |
| 2024-10-17 | 12.00 | $12.42 | 17202 |
| 2024-10-16 | 11.97 | $12.09 | 83900 |
| 2024-10-15 | 11.94 | $11.90 | 7217 |
| 2024-10-14 | 11.93 | $12.02 | 9300 |
| 2024-10-11 | 11.92 | $12.10 | 2007 |
| 2024-10-10 | 11.88 | $12.07 | 1900 |
| 2024-10-09 | 11.83 | $11.98 | 5215 |
| 2024-10-08 | 11.81 | $11.83 | 3739 |
| 2024-10-07 | 11.77 | $11.75 | 5310 |
| 2024-10-04 | 11.75 | $11.94 | 1315 |
| 2024-10-03 | 11.73 | $11.77 | 24100 |
| 2024-10-02 | 11.71 | $11.71 | 14620 |
| 2024-10-01 | 11.71 | $11.95 | 3439 |
| 2024-09-30 | 11.70 | $12.18 | 12936 |
| 2024-09-27 | 11.69 | $11.97 | 11600 |
| 2024-09-26 | 11.69 | $12.03 | 7100 |
| 2024-09-25 | 11.70 | $11.71 | 4300 |
| 2024-09-24 | 11.71 | $12.00 | 12236 |
| 2024-09-23 | 11.69 | $12.17 | 6228 |
| 2024-09-20 | 11.69 | $12.39 | 52200 |
| 2024-09-19 | 11.68 | $11.76 | 2200 |
| 2024-09-18 | 11.69 | $11.51 | 8315 |
| 2024-09-17 | 11.70 | $11.68 | 3400 |
| 2024-09-16 | 11.72 | $11.83 | 10700 |
| 2024-09-13 | 11.73 | $11.36 | 2900 |
| 2024-09-12 | 11.73 | $11.16 | 4747 |
| 2024-09-11 | 11.73 | $11.40 | 9041 |
| 2024-09-10 | 11.73 | $11.21 | 3922 |
| 2024-09-09 | 11.73 | $11.24 | 11100 |
| 2024-09-06 | 11.74 | $11.48 | 4125 |
| 2024-09-05 | 11.74 | $11.50 | 6507 |
| 2024-09-04 | 11.73 | $11.60 | 8209 |
| 2024-09-03 | 11.72 | $11.89 | 7000 |
| 2024-08-30 | 11.71 | $11.87 | 3524 |
| 2024-08-29 | 11.70 | $11.96 | 3536 |
| 2024-08-28 | 11.70 | $12.24 | 6137 |
| 2024-08-27 | 11.67 | $11.87 | 2944 |
| 2024-08-26 | 11.68 | $11.77 | 6707 |
| 2024-08-23 | 11.68 | $12.14 | 13636 |
| 2024-08-22 | 11.66 | $12.19 | 3700 |
| 2024-08-21 | 11.63 | $11.89 | 11924 |
| 2024-08-20 | 11.61 | $11.77 | 10511 |
| 2024-08-19 | 11.60 | $11.99 | 4404 |
| 2024-08-16 | 11.56 | $12.09 | 17100 |
| 2024-08-15 | 11.50 | $11.25 | 3700 |
| 2024-08-14 | 11.49 | $11.28 | 2600 |
| 2024-08-13 | 11.47 | $11.37 | 8400 |
| 2024-08-12 | 11.44 | $11.26 | 7113 |
| 2024-08-09 | 11.41 | $11.37 | 2305 |
| 2024-08-08 | 11.37 | $11.41 | 8100 |
| 2024-08-07 | 11.33 | $11.45 | 3100 |
| 2024-08-06 | 11.26 | $11.40 | 3644 |
| 2024-08-05 | 11.19 | $11.55 | 3400 |
| 2024-08-02 | 11.12 | $11.83 | 3900 |
| 2024-08-01 | 11.04 | $11.80 | 15444 |
| 2024-07-31 | 10.95 | $11.72 | 6423 |
| 2024-07-30 | 10.88 | $11.98 | 2200 |
| 2024-07-29 | 10.79 | $11.80 | 3742 |
| 2024-07-26 | 10.72 | $11.74 | 7102 |
| 2024-07-25 | 10.64 | $11.74 | 7400 |
| 2024-07-24 | 10.56 | $11.46 | 27420 |
| 2024-07-23 | 10.49 | $11.60 | 42900 |
| 2024-07-22 | 10.41 | $11.00 | 14400 |
| 2024-07-19 | 10.36 | $10.98 | 3100 |
| 2024-07-18 | 10.30 | $10.99 | 4400 |
| 2024-07-17 | 10.23 | $11.00 | 19832 |
| 2024-07-16 | 10.17 | $10.69 | 37305 |
| 2024-07-15 | 10.12 | $10.60 | 11300 |
| 2024-07-12 | 10.08 | $10.68 | 10313 |
| 2024-07-11 | 10.04 | $10.50 | 4107 |
| 2024-07-10 | 10.01 | $10.10 | 9812 |
| 2024-07-09 | 9.99 | $10.10 | 3629 |
| 2024-07-08 | 9.98 | $10.07 | 3940 |
| 2024-07-05 | 9.97 | $10.15 | 3111 |
| 2024-07-03 | 9.96 | $10.13 | 2513 |
| 2024-07-02 | 9.95 | $10.20 | 5300 |
| 2024-07-01 | 9.94 | $10.35 | 2400 |
| 2024-06-28 | 9.93 | $10.29 | 4400 |
| 2024-06-27 | 9.91 | $10.24 | 3329 |
| 2024-06-26 | 9.90 | $10.16 | 4405 |
| 2024-06-25 | 9.90 | $9.97 | 2900 |
| 2024-06-24 | 9.91 | $9.95 | 11100 |
| 2024-06-21 | 9.92 | $9.99 | 17300 |
| 2024-06-20 | 9.94 | $9.75 | 8416 |
| 2024-06-18 | 9.96 | $9.71 | 9500 |
| 2024-06-17 | 10.00 | $9.71 | 4916 |
| 2024-06-14 | 10.04 | $9.77 | 20000 |
| 2024-06-13 | 10.07 | $9.83 | 6600 |
| 2024-06-12 | 10.09 | $9.85 | 3700 |
| 2024-06-11 | 10.11 | $9.82 | 2206 |
| 2024-06-10 | 10.12 | $9.84 | 8400 |
| 2024-06-07 | 10.13 | $9.82 | 8849 |
| 2024-06-06 | 10.14 | $9.88 | 6700 |
| 2024-06-05 | 10.15 | $9.86 | 19900 |
| 2024-06-04 | 10.15 | $10.00 | 27827 |
| 2024-06-03 | 10.16 | $10.02 | 11200 |
| 2024-05-31 | 10.16 | $10.11 | 17742 |
| 2024-05-30 | 10.15 | $10.00 | 10137 |
| 2024-05-29 | 10.14 | $10.03 | 15120 |
| 2024-05-28 | 10.12 | $10.12 | 18700 |
| 2024-05-24 | 10.10 | $10.15 | 22212 |
| 2024-05-23 | 10.10 | $10.18 | 14000 |
| 2024-05-22 | 10.09 | $10.29 | 11225 |
| 2024-05-21 | 10.09 | $10.28 | 13049 |
| 2024-05-20 | 10.08 | $10.37 | 12000 |
| 2024-05-17 | 10.06 | $10.48 | 6000 |
| 2024-05-16 | 10.04 | $10.37 | 14023 |
| 2024-05-15 | 10.02 | $10.36 | 5923 |
| 2024-05-14 | 10.00 | $10.15 | 25400 |
| 2024-05-13 | 10.00 | $10.05 | 12100 |
| 2024-05-10 | 10.01 | $10.09 | 2200 |
| 2024-05-09 | 10.02 | $10.10 | 8806 |
| 2024-05-08 | 10.03 | $10.00 | 8600 |
| 2024-05-07 | 10.05 | $9.93 | 12014 |
| 2024-05-06 | 10.06 | $10.08 | 5809 |
| 2024-05-03 | 10.07 | $10.00 | 3546 |
| 2024-05-02 | 10.09 | $9.90 | 4946 |
| 2024-05-01 | 10.11 | $9.78 | 13700 |
| 2024-04-30 | 10.13 | $9.67 | 34700 |
| 2024-04-29 | 10.17 | $9.86 | 22249 |
| 2024-04-26 | 10.20 | $10.05 | 6506 |
| 2024-04-25 | 10.22 | $10.05 | 6103 |
| 2024-04-24 | 10.23 | $10.16 | 5943 |
| 2024-04-23 | 10.24 | $10.12 | 8629 |
| 2024-04-22 | 10.25 | $10.00 | 9000 |
| 2024-04-19 | 10.27 | $10.00 | 13047 |
| 2024-04-18 | 10.29 | $10.00 | 6600 |
| 2024-04-17 | 10.31 | $10.02 | 15200 |
| 2024-04-16 | 10.31 | $10.15 | 19706 |
| 2024-04-15 | 10.32 | $10.30 | 19930 |
| 2024-04-12 | 10.32 | $10.30 | 11200 |
| 2024-04-11 | 10.32 | $10.30 | 8717 |
| 2024-04-10 | 10.31 | $10.24 | 8700 |
| 2024-04-09 | 10.30 | $10.25 | 6619 |
| 2024-04-08 | 10.29 | $10.30 | 10817 |
| 2024-04-05 | 10.28 | $10.35 | 5000 |
| 2024-04-04 | 10.27 | $10.29 | 3500 |
| 2024-04-03 | 10.25 | $10.27 | 13518 |
| 2024-04-02 | 10.23 | $10.31 | 18100 |
| 2024-04-01 | 10.21 | $10.50 | 6447 |
| 2024-03-28 | 10.18 | $10.50 | 8409 |
| 2024-03-27 | 10.15 | $10.27 | 3500 |
| 2024-03-26 | 10.13 | $10.27 | 9400 |
| 2024-03-25 | 10.12 | $10.30 | 1821 |
| 2024-03-22 | 10.12 | $10.52 | 3251 |
| 2024-03-21 | 10.10 | $10.45 | 7000 |
| 2024-03-20 | 10.08 | $10.31 | 4300 |
| 2024-03-19 | 10.07 | $10.11 | 5500 |
| 2024-03-18 | 10.08 | $10.25 | 7100 |
| 2024-03-15 | 10.08 | $10.30 | 8201 |
| 2024-03-14 | 10.07 | $10.21 | 7502 |
| 2024-03-13 | 10.06 | $10.20 | 2339 |
| 2024-03-12 | 10.06 | $10.08 | 23846 |
| 2024-03-11 | 10.06 | $10.09 | 5100 |
| 2024-03-08 | 10.07 | $10.07 | 9400 |
| 2024-03-07 | 10.09 | $10.02 | 83500 |
| 2024-03-06 | 10.11 | $9.95 | 9419 |
| 2024-03-05 | 10.12 | $9.91 | 4443 |
| 2024-03-04 | 10.14 | $9.80 | 19145 |
| 2024-03-01 | 10.17 | $9.90 | 12846 |
| 2024-02-29 | 10.19 | $9.99 | 7003 |
| 2024-02-28 | 10.23 | $9.95 | 13900 |
| 2024-02-27 | 10.29 | $10.07 | 9000 |
| 2024-02-26 | 10.34 | $10.16 | 2031 |
| 2024-02-23 | 10.39 | $10.14 | 14400 |
| 2024-02-22 | 10.42 | $10.08 | 20700 |
| 2024-02-21 | 10.45 | $10.12 | 7200 |
| 2024-02-20 | 10.46 | $10.21 | 6813 |
| 2024-02-16 | 10.47 | $10.26 | 3226 |
| 2024-02-15 | 10.50 | $10.22 | 9545 |
| 2024-02-14 | 10.51 | $9.94 | 29936 |
| 2024-02-13 | 10.54 | $10.16 | 9100 |
| 2024-02-12 | 10.56 | $10.21 | 11900 |
| 2024-02-09 | 10.57 | $10.32 | 7900 |
| 2024-02-08 | 10.57 | $10.42 | 15943 |
| 2024-02-07 | 10.55 | $10.30 | 18000 |
| 2024-02-06 | 10.55 | $10.29 | 9300 |
| 2024-02-05 | 10.54 | $10.17 | 36411 |
| 2024-02-02 | 10.54 | $10.43 | 14725 |
| 2024-02-01 | 10.53 | $10.37 | 27136 |
| 2024-01-31 | 10.51 | $10.84 | 11213 |
| 2024-01-30 | 10.48 | $11.12 | 5800 |
| 2024-01-29 | 10.44 | $11.10 | 10400 |
| 2024-01-26 | 10.41 | $11.01 | 7918 |
| 2024-01-25 | 10.38 | $10.83 | 10400 |
| 2024-01-24 | 10.37 | $10.61 | 5939 |
| 2024-01-23 | 10.37 | $10.39 | 24408 |
| 2024-01-22 | 10.37 | $10.50 | 7000 |
| 2024-01-19 | 10.38 | $10.77 | 4800 |
| 2024-01-18 | 10.37 | $10.47 | 4026 |
| 2024-01-17 | 10.35 | $10.49 | 3200 |
| 2024-01-16 | 10.34 | $10.55 | 5300 |
| 2024-01-12 | 10.32 | $10.38 | 7749 |
| 2024-01-11 | 10.27 | $10.29 | 4711 |
| 2024-01-10 | 10.21 | $10.18 | 3000 |
| 2024-01-09 | 10.15 | $10.16 | 7131 |
| 2024-01-08 | 10.10 | $10.16 | 2334 |
| 2024-01-05 | 10.04 | $10.15 | 5600 |
| 2024-01-04 | 9.99 | $10.15 | 4843 |
| 2024-01-03 | 9.93 | $10.11 | 17649 |
| 2024-01-02 | 9.87 | $10.18 | 5200 |
| 2023-12-29 | 9.81 | $10.26 | 2700 |
| 2023-12-28 | 9.75 | $10.47 | 2131 |
| 2023-12-27 | 9.67 | $10.40 | 7800 |
| 2023-12-26 | 9.59 | $10.63 | 4134 |
| 2023-12-22 | 9.51 | $10.70 | 12100 |
| 2023-12-21 | 9.42 | $10.49 | 6917 |
| 2023-12-20 | 9.34 | $10.64 | 17208 |
| 2023-12-19 | 9.25 | $10.54 | 27219 |
| 2023-12-18 | 9.17 | $10.06 | 14939 |
| 2023-12-15 | 9.12 | $10.29 | 13522 |
| 2023-12-14 | 9.05 | $10.09 | 10921 |
| 2023-12-13 | 8.99 | $9.49 | 33809 |
| 2023-12-12 | 8.96 | $9.00 | 11400 |
| 2023-12-11 | 8.94 | $9.05 | 19900 |
| 2023-12-08 | 8.93 | $9.09 | 19611 |
| 2023-12-07 | 8.91 | $9.05 | 37844 |
| 2023-12-06 | 8.90 | $9.03 | 9818 |
| 2023-12-05 | 8.89 | $8.98 | 14205 |
| 2023-12-04 | 8.88 | $8.97 | 15021 |
| 2023-12-01 | 8.87 | $9.04 | 4437 |
| 2023-11-30 | 8.85 | $8.93 | 5600 |
| 2023-11-29 | 8.83 | $8.98 | 11131 |
| 2023-11-28 | 8.80 | $8.82 | 1500 |
| 2023-11-27 | 8.79 | $8.89 | 10545 |
| 2023-11-24 | 8.77 | $8.95 | 43400 |
| 2023-11-22 | 8.75 | $8.90 | 21643 |
| 2023-11-21 | 8.73 | $8.90 | 12831 |
| 2023-11-20 | 8.71 | $8.90 | 4329 |
| 2023-11-17 | 8.69 | $8.95 | 2414 |
| 2023-11-16 | 8.67 | $8.94 | 10700 |
| 2023-11-15 | 8.65 | $8.89 | 35300 |
| 2023-11-14 | 8.64 | $8.87 | 15500 |
| 2023-11-13 | 8.63 | $8.67 | 2514 |
| 2023-11-10 | 8.63 | $8.82 | 3500 |
| 2023-11-09 | 8.62 | $8.79 | 5900 |
| 2023-11-08 | 8.61 | $8.81 | 5804 |
| 2023-11-07 | 8.60 | $8.74 | 3920 |
| 2023-11-06 | 8.60 | $8.87 | 16234 |
| 2023-11-03 | 8.59 | $8.73 | 15808 |
| 2023-11-02 | 8.58 | $8.71 | 1200 |
| 2023-11-01 | 8.58 | $8.44 | 13600 |
| 2023-10-31 | 8.58 | $8.40 | 10625 |
| 2023-10-30 | 8.58 | $8.53 | 1502 |
| 2023-10-27 | 8.59 | $8.63 | 12541 |
| 2023-10-26 | 8.59 | $8.59 | 4855 |
| 2023-10-25 | 8.59 | $8.42 | 7039 |
| 2023-10-24 | 8.60 | $8.51 | 6100 |
| 2023-10-23 | 8.61 | $8.51 | 7232 |
| 2023-10-20 | 8.62 | $8.51 | 8800 |
| 2023-10-19 | 8.62 | $8.61 | 6200 |
| 2023-10-18 | 8.63 | $8.65 | 4749 |
| 2023-10-17 | 8.64 | $8.61 | 19424 |
| 2023-10-16 | 8.64 | $8.72 | 7600 |
| 2023-10-13 | 8.65 | $8.59 | 6610 |
| 2023-10-12 | 8.65 | $8.62 | 6900 |
| 2023-10-11 | 8.66 | $8.61 | 7615 |
| 2023-10-10 | 8.67 | $8.71 | 4200 |
| 2023-10-09 | 8.67 | $8.67 | 2900 |
| 2023-10-06 | 8.67 | $8.60 | 2707 |
| 2023-10-05 | 8.67 | $8.58 | 8200 |
| 2023-10-04 | 8.68 | $8.46 | 6129 |
| 2023-10-03 | 8.69 | $8.55 | 8630 |
| 2023-10-02 | 8.70 | $8.58 | 9608 |
| 2023-09-29 | 8.71 | $8.62 | 16100 |
| 2023-09-28 | 8.72 | $8.63 | 4000 |
| 2023-09-27 | 8.73 | $8.64 | 2421 |
| 2023-09-26 | 8.74 | $8.68 | 7923 |
| 2023-09-25 | 8.74 | $8.67 | 6920 |
| 2023-09-22 | 8.75 | $8.65 | 6000 |
| 2023-09-21 | 8.76 | $8.76 | 9628 |
| 2023-09-20 | 8.75 | $8.78 | 21700 |
| 2023-09-19 | 8.73 | $8.76 | 32615 |
| 2023-09-18 | 8.73 | $8.79 | 9600 |
| 2023-09-15 | 8.73 | $8.72 | 24800 |
| 2023-09-14 | 8.72 | $8.79 | 5925 |
| 2023-09-13 | 8.71 | $8.70 | 12119 |
| 2023-09-12 | 8.71 | $8.68 | 3224 |
| 2023-09-11 | 8.70 | $8.69 | 3000 |
| 2023-09-08 | 8.70 | $8.70 | 5035 |
| 2023-09-07 | 8.70 | $8.67 | 6300 |
| 2023-09-06 | 8.70 | $8.66 | 30519 |
| 2023-09-05 | 8.69 | $8.82 | 9500 |
| 2023-09-01 | 8.68 | $8.83 | 23202 |
| 2023-08-31 | 8.67 | $8.82 | 25237 |
| 2023-08-30 | 8.66 | $8.80 | 134518 |
| 2023-08-29 | 8.65 | $8.81 | 42620 |
| 2023-08-28 | 8.66 | $8.74 | 28700 |
| 2023-08-25 | 8.67 | $8.80 | 32107 |
| 2023-08-24 | 8.68 | $8.81 | 8611 |
| 2023-08-23 | 8.68 | $8.54 | 8700 |
| 2023-08-22 | 8.70 | $8.47 | 14822 |
| 2023-08-21 | 8.72 | $8.66 | 6244 |
| 2023-08-18 | 8.73 | $8.80 | 7332 |
| 2023-08-17 | 8.73 | $8.62 | 6903 |
| 2023-08-16 | 8.72 | $8.63 | 7322 |
| 2023-08-15 | 8.73 | $8.62 | 13400 |
| 2023-08-14 | 8.72 | $8.59 | 10000 |
| 2023-08-11 | 8.70 | $8.70 | 22700 |
| 2023-08-10 | 8.69 | $8.55 | 12746 |
| 2023-08-09 | 8.69 | $8.65 | 8844 |
| 2023-08-08 | 8.67 | $8.52 | 15125 |
| 2023-08-07 | 8.65 | $8.70 | 12247 |
| 2023-08-04 | 8.63 | $8.60 | 16221 |
| 2023-08-03 | 8.61 | $8.52 | 19230 |
| 2023-08-02 | 8.60 | $8.70 | 12800 |
| 2023-08-01 | 8.57 | $8.92 | 11307 |
| 2023-07-31 | 8.53 | $8.97 | 62300 |
| 2023-07-28 | 8.49 | $8.93 | 8700 |
| 2023-07-27 | 8.46 | $8.93 | 9703 |
| 2023-07-26 | 8.41 | $9.00 | 46024 |
| 2023-07-25 | 8.37 | $8.82 | 22339 |
| 2023-07-24 | 8.32 | $8.81 | 5416 |
| 2023-07-21 | 8.28 | $8.74 | 37559 |
| 2023-07-20 | 8.24 | $8.58 | 10800 |
| 2023-07-19 | 8.21 | $8.70 | 15028 |
| 2023-07-18 | 8.17 | $8.39 | 31900 |
| 2023-07-17 | 8.14 | $8.35 | 11000 |
| 2023-07-14 | 8.13 | $8.43 | 10800 |
| 2023-07-13 | 8.12 | $8.48 | 5500 |
| 2023-07-12 | 8.11 | $8.30 | 41415 |
| 2023-07-11 | 8.10 | $8.21 | 29900 |
| 2023-07-10 | 8.09 | $8.31 | 19616 |
| 2023-07-07 | 8.08 | $8.18 | 42500 |
| 2023-07-06 | 8.09 | $8.15 | 12237 |
| 2023-07-05 | 8.09 | $8.20 | 16542 |
| 2023-07-03 | 8.06 | $8.12 | 14139 |
| 2023-06-30 | 8.04 | $8.18 | 1327 |
| 2023-06-29 | 8.01 | $8.24 | 1915 |
| 2023-06-28 | 7.97 | $8.10 | 7800 |
| 2023-06-27 | 7.94 | $8.06 | 37500 |
| 2023-06-26 | 7.91 | $7.95 | 8500 |
| 2023-06-23 | 7.88 | $7.90 | 20943 |
| 2023-06-22 | 7.85 | $7.92 | 88104 |
| 2023-06-21 | 7.83 | $7.96 | 29517 |
| 2023-06-20 | 7.81 | $7.90 | 44443 |
| 2023-06-16 | 7.78 | $7.79 | 34818 |
| 2023-06-15 | 7.77 | $8.23 | 23700 |
| 2023-06-14 | 7.74 | $8.25 | 20609 |
| 2023-06-13 | 7.69 | $8.19 | 19600 |
| 2023-06-12 | 7.65 | $8.10 | 8100 |
| 2023-06-09 | 7.61 | $8.10 | 9918 |
| 2023-06-08 | 7.56 | $8.15 | 9231 |
| 2023-06-07 | 7.53 | $8.32 | 20300 |
| 2023-06-06 | 7.48 | $8.06 | 17321 |
| 2023-06-05 | 7.45 | $7.70 | 11900 |
| 2023-06-02 | 7.45 | $7.79 | 7700 |
| 2023-06-01 | 7.44 | $7.55 | 16149 |
| 2023-05-31 | 7.45 | $7.40 | 7500 |
| 2023-05-30 | 7.47 | $7.50 | 6301 |
| 2023-05-26 | 7.50 | $7.49 | 19100 |
| 2023-05-25 | 7.54 | $7.32 | 11700 |
| 2023-05-24 | 7.59 | $7.35 | 13813 |
| 2023-05-23 | 7.64 | $7.46 | 44800 |
| 2023-05-22 | 7.69 | $7.47 | 20200 |
| 2023-05-19 | 7.76 | $7.35 | 17363 |
| 2023-05-18 | 7.83 | $7.53 | 19900 |
| 2023-05-17 | 7.90 | $7.67 | 5500 |
| 2023-05-16 | 7.95 | $7.29 | 13842 |
| 2023-05-15 | 8.00 | $7.40 | 11939 |
| 2023-05-12 | 8.06 | $7.24 | 9000 |
| 2023-05-11 | 8.12 | $7.23 | 14147 |
| 2023-05-10 | 8.19 | $7.44 | 10200 |
| 2023-05-09 | 8.25 | $7.40 | 24100 |
| 2023-05-08 | 8.30 | $7.46 | 45918 |
| 2023-05-05 | 8.35 | $7.65 | 14646 |
| 2023-05-04 | 8.40 | $7.62 | 8400 |
| 2023-05-03 | 8.45 | $7.64 | 5900 |
| 2023-05-02 | 8.50 | $7.95 | 12800 |
| 2023-05-01 | 8.54 | $8.10 | 22000 |
| 2023-04-28 | 8.57 | $8.28 | 14108 |
| 2023-04-27 | 8.59 | $8.35 | 3702 |
| 2023-04-26 | 8.61 | $8.36 | 5600 |
| 2023-04-25 | 8.64 | $8.42 | 14100 |
| 2023-04-24 | 8.66 | $8.75 | 7800 |
| 2023-04-21 | 8.66 | $8.81 | 6500 |
| 2023-04-20 | 8.67 | $8.90 | 20300 |
| 2023-04-19 | 8.67 | $8.67 | 17025 |
| 2023-04-18 | 8.69 | $8.41 | 16844 |
| 2023-04-17 | 8.71 | $8.50 | 11115 |
| 2023-04-14 | 8.73 | $8.55 | 4800 |
| 2023-04-13 | 8.75 | $8.54 | 2800 |
| 2023-04-12 | 8.77 | $8.55 | 3711 |
| 2023-04-11 | 8.79 | $8.50 | 14000 |
| 2023-04-10 | 8.80 | $8.52 | 6100 |
| 2023-04-06 | 8.85 | $8.57 | 7600 |
| 2023-04-05 | 8.92 | $8.62 | 8900 |
| 2023-04-04 | 9.01 | $8.68 | 13422 |
| 2023-04-03 | 9.08 | $8.76 | 6700 |
| 2023-03-31 | 9.16 | $8.75 | 8700 |
| 2023-03-30 | 9.24 | $8.66 | 6706 |
| 2023-03-29 | 9.33 | $8.75 | 4533 |
| 2023-03-28 | 9.41 | $8.81 | 12733 |
| 2023-03-27 | 9.48 | $8.82 | 6829 |
| 2023-03-24 | 9.55 | $8.89 | 3646 |
| 2023-03-23 | 9.62 | $8.87 | 27700 |
| 2023-03-22 | 9.70 | $8.95 | 3900 |
| 2023-03-21 | 9.76 | $9.10 | 5500 |
| 2023-03-20 | 9.82 | $8.81 | 30416 |
| 2023-03-17 | 9.90 | $8.87 | 23743 |
| 2023-03-16 | 9.96 | $9.06 | 5949 |
| 2023-03-15 | 10.02 | $8.86 | 9637 |
| 2023-03-14 | 10.09 | $9.00 | 20000 |
| 2023-03-13 | 10.16 | $8.67 | 30922 |
| 2023-03-10 | 10.24 | $9.49 | 71145 |
| 2023-03-09 | 10.29 | $9.97 | 40909 |
| 2023-03-08 | 10.31 | $10.34 | 2172 |
| 2023-03-07 | 10.32 | $10.26 | 10100 |
| 2023-03-06 | 10.33 | $10.26 | 7027 |
| 2023-03-03 | 10.34 | $10.38 | 5900 |
| 2023-03-02 | 10.33 | $10.35 | 6510 |
| 2023-03-01 | 10.33 | $10.39 | 11000 |
| 2023-02-28 | 10.31 | $10.29 | 13500 |
| 2023-02-27 | 10.30 | $10.27 | 2200 |
| 2023-02-24 | 10.29 | $10.30 | 8829 |
| 2023-02-23 | 10.27 | $10.31 | 7000 |
| 2023-02-22 | 10.26 | $10.29 | 31400 |
| 2023-02-21 | 10.25 | $10.25 | 34100 |
| 2023-02-17 | 10.25 | $10.31 | 5100 |
| 2023-02-16 | 10.24 | $10.20 | 7912 |
| 2023-02-15 | 10.24 | $10.20 | 11000 |
| 2023-02-14 | 10.23 | $10.30 | 5800 |
| 2023-02-13 | 10.23 | $10.29 | 6442 |
| 2023-02-10 | 10.24 | $10.34 | 1100 |
| 2023-02-09 | 10.24 | $10.40 | 6000 |
| 2023-02-08 | 10.24 | $10.53 | 9100 |
| 2023-02-07 | 10.23 | $10.51 | 11000 |
| 2023-02-06 | 10.22 | $10.42 | 10700 |
| 2023-02-03 | 10.22 | $10.43 | 21481 |
| 2023-02-02 | 10.22 | $10.22 | 7108 |
| 2023-02-01 | 10.23 | $10.33 | 8400 |
| 2023-01-31 | 10.24 | $10.09 | 9000 |
| 2023-01-30 | 10.26 | $10.10 | 6600 |
| 2023-01-27 | 10.28 | $9.91 | 14733 |
| 2023-01-26 | 10.30 | $9.98 | 3700 |
| 2023-01-25 | 10.33 | $10.09 | 8231 |
| 2023-01-24 | 10.32 | $10.15 | 3317 |
| 2023-01-23 | 10.28 | $10.10 | 11100 |
| 2023-01-20 | 10.24 | $10.27 | 7201 |
| 2023-01-19 | 10.19 | $10.08 | 5247 |
| 2023-01-18 | 10.15 | $10.13 | 19104 |
| 2023-01-17 | 10.09 | $10.28 | 10900 |
| 2023-01-13 | 10.05 | $10.38 | 13039 |
| 2023-01-12 | 10.01 | $10.41 | 12700 |
| 2023-01-11 | 9.96 | $10.35 | 5725 |
| 2023-01-10 | 9.92 | $10.35 | 7300 |
| 2023-01-09 | 9.89 | $10.37 | 7500 |
| 2023-01-06 | 9.86 | $10.42 | 5200 |
| 2023-01-05 | 9.82 | $10.39 | 17226 |
| 2023-01-04 | 9.78 | $10.44 | 32938 |
| 2023-01-03 | 9.74 | $10.46 | 10800 |
| 2022-12-30 | 9.71 | $10.53 | 36305 |
| 2022-12-29 | 9.67 | $10.50 | 34343 |
| 2022-12-28 | 9.64 | $10.39 | 22000 |
| 2022-12-27 | 9.61 | $10.46 | 75000 |
| 2022-12-23 | 9.58 | $9.90 | 86900 |
| 2022-12-22 | 9.59 | $9.33 | 6936 |
| 2022-12-21 | 9.62 | $9.28 | 21626 |
| 2022-12-20 | 9.66 | $9.29 | 14400 |
| 2022-12-19 | 9.69 | $9.30 | 10000 |
| 2022-12-16 | 9.72 | $9.06 | 97200 |
| 2022-12-15 | 9.76 | $9.45 | 7022 |
| 2022-12-14 | 9.79 | $9.53 | 12118 |
| 2022-12-13 | 9.81 | $9.37 | 99630 |
| 2022-12-12 | 9.84 | $9.65 | 8932 |
| 2022-12-09 | 9.86 | $9.68 | 5511 |
| 2022-12-08 | 9.89 | $9.70 | 10930 |
| 2022-12-07 | 9.90 | $9.61 | 13000 |
| 2022-12-06 | 9.93 | $9.66 | 24800 |
| 2022-12-05 | 9.95 | $9.66 | 8128 |
| 2022-12-02 | 9.96 | $9.77 | 37425 |
| 2022-12-01 | 9.97 | $9.80 | 17300 |
| 2022-11-30 | 9.97 | $9.86 | 8039 |
| 2022-11-29 | 9.97 | $9.87 | 12700 |
| 2022-11-28 | 9.96 | $9.88 | 15900 |
| 2022-11-25 | 9.96 | $10.02 | 3837 |
| 2022-11-23 | 9.95 | $9.98 | 3200 |
| 2022-11-22 | 9.95 | $9.97 | 6406 |
| 2022-11-21 | 9.94 | $9.90 | 3900 |
| 2022-11-18 | 9.93 | $9.94 | 13000 |
| 2022-11-17 | 9.91 | $9.98 | 6622 |
| 2022-11-16 | 9.88 | $10.05 | 6700 |
| 2022-11-15 | 9.85 | $9.84 | 29600 |
| 2022-11-14 | 9.84 | $9.93 | 7400 |
| 2022-11-11 | 9.83 | $10.11 | 21818 |
| 2022-11-10 | 9.81 | $10.25 | 28300 |
| 2022-11-09 | 9.78 | $10.00 | 4900 |
| 2022-11-08 | 9.75 | $10.08 | 11545 |
| 2022-11-07 | 9.72 | $10.08 | 27900 |
| 2022-11-04 | 9.69 | $9.95 | 67531 |
| 2022-11-03 | 9.67 | $9.86 | 43409 |
| 2022-11-02 | 9.65 | $9.81 | 9500 |
| 2022-11-01 | 9.64 | $9.80 | 49023 |
| 2022-10-31 | 9.62 | $9.75 | 12700 |
| 2022-10-28 | 9.61 | $9.93 | 12048 |
| 2022-10-27 | 9.59 | $9.85 | 10300 |
| 2022-10-26 | 9.57 | $9.89 | 12300 |
| 2022-10-25 | 9.55 | $9.78 | 21800 |
| 2022-10-24 | 9.53 | $9.68 | 18600 |
| 2022-10-21 | 9.53 | $9.55 | 9026 |
| 2022-10-20 | 9.53 | $9.50 | 8303 |
| 2022-10-19 | 9.54 | $9.41 | 31003 |
| 2022-10-18 | 9.56 | $9.68 | 13430 |
| 2022-10-17 | 9.56 | $9.72 | 18815 |
| 2022-10-14 | 9.56 | $9.64 | 16200 |
| 2022-10-13 | 9.56 | $9.60 | 7123 |
| 2022-10-12 | 9.57 | $9.47 | 16200 |
| 2022-10-11 | 9.59 | $9.53 | 7400 |
| 2022-10-10 | 9.62 | $9.47 | 7300 |
| 2022-10-07 | 9.65 | $9.51 | 12200 |
| 2022-10-06 | 9.67 | $9.46 | 17726 |
| 2022-10-05 | 9.70 | $9.48 | 4700 |
| 2022-10-04 | 9.72 | $9.56 | 10600 |
| 2022-10-03 | 9.75 | $9.49 | 8418 |
| 2022-09-30 | 9.77 | $9.46 | 8300 |
| 2022-09-29 | 9.80 | $9.48 | 8903 |
| 2022-09-28 | 9.82 | $9.50 | 6300 |
| 2022-09-27 | 9.84 | $9.49 | 10200 |
| 2022-09-26 | 9.87 | $9.51 | 13000 |
| 2022-09-23 | 9.89 | $9.57 | 37027 |
| 2022-09-22 | 9.92 | $9.70 | 16710 |
| 2022-09-21 | 9.94 | $9.78 | 12848 |
| 2022-09-20 | 9.95 | $9.68 | 19300 |
| 2022-09-19 | 9.97 | $9.78 | 26014 |
| 2022-09-16 | 9.98 | $9.73 | 66918 |
| 2022-09-15 | 10.00 | $9.81 | 28712 |
| 2022-09-14 | 10.01 | $9.90 | 30900 |
| 2022-09-13 | 10.02 | $9.95 | 25600 |
| 2022-09-12 | 10.03 | $10.08 | 31049 |
| 2022-09-09 | 10.02 | $10.04 | 12700 |
| 2022-09-08 | 10.02 | $9.97 | 10400 |
| 2022-09-07 | 10.02 | $10.00 | 14000 |
| 2022-09-06 | 10.02 | $9.99 | 17140 |
| 2022-09-02 | 10.01 | $9.92 | 26044 |
| 2022-09-01 | 10.01 | $10.03 | 21047 |
| 2022-08-31 | 10.00 | $9.95 | 19911 |
| 2022-08-30 | 9.99 | $10.00 | 55337 |
| 2022-08-29 | 9.97 | $10.00 | 12505 |
| 2022-08-26 | 9.96 | $10.01 | 15349 |
| 2022-08-25 | 9.94 | $10.05 | 15143 |
| 2022-08-24 | 9.90 | $10.05 | 86300 |
| 2022-08-23 | 9.87 | $10.02 | 14735 |
| 2022-08-22 | 9.83 | $10.09 | 28900 |
| 2022-08-19 | 9.79 | $10.05 | 15100 |
| 2022-08-18 | 9.75 | $10.10 | 4028 |
| 2022-08-17 | 9.71 | $10.05 | 14500 |
| 2022-08-16 | 9.67 | $10.06 | 51631 |
| 2022-08-15 | 9.64 | $10.04 | 23905 |
| 2022-08-12 | 9.60 | $9.95 | 23900 |
| 2022-08-11 | 9.57 | $10.01 | 13333 |
| 2022-08-10 | 9.54 | $10.05 | 20534 |
| 2022-08-09 | 9.50 | $9.95 | 14800 |
| 2022-08-08 | 9.47 | $9.89 | 54300 |
| 2022-08-05 | 9.44 | $9.90 | 113406 |
| 2022-08-04 | 9.41 | $9.80 | 58941 |
| 2022-08-03 | 9.39 | $9.68 | 15110 |
| 2022-08-02 | 9.38 | $9.68 | 10941 |
| 2022-08-01 | 9.36 | $9.76 | 29947 |
| 2022-07-29 | 9.35 | $9.53 | 20900 |
| 2022-07-28 | 9.34 | $9.35 | 2828 |
| 2022-07-27 | 9.34 | $9.34 | 4200 |
| 2022-07-26 | 9.35 | $9.22 | 34200 |
| 2022-07-25 | 9.36 | $9.30 | 15419 |
| 2022-07-22 | 9.36 | $9.28 | 9119 |
| 2022-07-21 | 9.37 | $9.30 | 12721 |
| 2022-07-20 | 9.38 | $9.37 | 19800 |
| 2022-07-19 | 9.38 | $9.38 | 10200 |
| 2022-07-18 | 9.38 | $9.33 | 3200 |
| 2022-07-15 | 9.38 | $9.31 | 10003 |
| 2022-07-14 | 9.39 | $9.28 | 6400 |
| 2022-07-13 | 9.40 | $9.30 | 61029 |
| 2022-07-12 | 9.40 | $9.32 | 13700 |
| 2022-07-11 | 9.41 | $9.36 | 19905 |
| 2022-07-08 | 9.42 | $9.37 | 9722 |
| 2022-07-07 | 9.44 | $9.38 | 7909 |
| 2022-07-06 | 9.46 | $9.37 | 12200 |
| 2022-07-05 | 9.47 | $9.43 | 8600 |
| 2022-07-01 | 9.49 | $9.41 | 6344 |
| 2022-06-30 | 9.50 | $9.39 | 5820 |
| 2022-06-29 | 9.52 | $9.41 | 4400 |
| 2022-06-28 | 9.54 | $9.41 | 11200 |
| 2022-06-27 | 9.56 | $9.42 | 50000 |
| 2022-06-24 | 9.58 | $9.45 | 12020 |
| 2022-06-23 | 9.60 | $9.41 | 18000 |
| 2022-06-22 | 9.61 | $9.45 | 7616 |
| 2022-06-21 | 9.63 | $9.45 | 14400 |
| 2022-06-17 | 9.64 | $9.35 | 52200 |
| 2022-06-16 | 9.66 | $9.37 | 15637 |
| 2022-06-15 | 9.68 | $9.44 | 13300 |
| 2022-06-14 | 9.70 | $9.41 | 7700 |
| 2022-06-13 | 9.72 | $9.40 | 19323 |
| 2022-06-10 | 9.74 | $9.53 | 14410 |
| 2022-06-09 | 9.75 | $9.62 | 10100 |
| 2022-06-08 | 9.77 | $9.70 | 21538 |
| 2022-06-07 | 9.78 | $9.69 | 11334 |
| 2022-06-06 | 9.80 | $9.75 | 29000 |
| 2022-06-03 | 9.81 | $9.68 | 12149 |
| 2022-06-02 | 9.83 | $9.76 | 18926 |
| 2022-06-01 | 9.86 | $9.75 | 17000 |
| 2022-05-31 | 9.88 | $9.71 | 65800 |
| 2022-05-27 | 9.90 | $9.90 | 9000 |
| 2022-05-26 | 9.91 | $9.78 | 10927 |
| 2022-05-25 | 9.94 | $9.76 | 5900 |
| 2022-05-24 | 9.96 | $9.75 | 10600 |
| 2022-05-23 | 9.99 | $9.79 | 19400 |
| 2022-05-20 | 10.02 | $9.72 | 21130 |
| 2022-05-19 | 10.05 | $9.77 | 15100 |
| 2022-05-18 | 10.09 | $9.77 | 18831 |
| 2022-05-17 | 10.14 | $9.82 | 16131 |
| 2022-05-16 | 10.17 | $9.77 | 34100 |
| 2022-05-13 | 10.20 | $9.80 | 15200 |
| 2022-05-12 | 10.23 | $9.77 | 28737 |
| 2022-05-11 | 10.27 | $9.90 | 23300 |
| 2022-05-10 | 10.29 | $9.96 | 19800 |
| 2022-05-09 | 10.31 | $10.01 | 32400 |
| 2022-05-06 | 10.33 | $10.06 | 51035 |
| 2022-05-05 | 10.35 | $10.11 | 14100 |
| 2022-05-04 | 10.36 | $10.25 | 41428 |
| 2022-05-03 | 10.38 | $10.10 | 10100 |
| 2022-05-02 | 10.41 | $10.15 | 15345 |
| 2022-04-29 | 10.43 | $10.21 | 76500 |
| 2022-04-28 | 10.44 | $10.28 | 20200 |
| 2022-04-27 | 10.47 | $10.19 | 21616 |
| 2022-04-26 | 10.50 | $10.28 | 11747 |
| 2022-04-25 | 10.53 | $10.38 | 6040 |
| 2022-04-22 | 10.56 | $10.45 | 6200 |
| 2022-04-21 | 10.59 | $10.57 | 5800 |
| 2022-04-20 | 10.61 | $10.71 | 3900 |
| 2022-04-19 | 10.62 | $10.48 | 12646 |
| 2022-04-18 | 10.64 | $10.39 | 4347 |
| 2022-04-14 | 10.68 | $10.41 | 7700 |
| 2022-04-13 | 10.70 | $10.47 | 2003 |
| 2022-04-12 | 10.72 | $10.38 | 2630 |
| 2022-04-11 | 10.73 | $10.36 | 9430 |
| 2022-04-08 | 10.75 | $10.35 | 7400 |
| 2022-04-07 | 10.77 | $10.40 | 9800 |
| 2022-04-06 | 10.79 | $10.46 | 17219 |
| 2022-04-05 | 10.81 | $10.63 | 3200 |
| 2022-04-04 | 10.81 | $10.63 | 2300 |
| 2022-04-01 | 10.80 | $10.57 | 27700 |
| 2022-03-31 | 10.81 | $10.36 | 86608 |
| 2022-03-30 | 10.84 | $10.83 | 5300 |
| 2022-03-29 | 10.85 | $10.87 | 17021 |
| 2022-03-28 | 10.84 | $10.88 | 4100 |
| 2022-03-25 | 10.84 | $11.00 | 16201 |
| 2022-03-24 | 10.83 | $11.01 | 31425 |
| 2022-03-23 | 10.83 | $10.96 | 12803 |
| 2022-03-22 | 10.83 | $10.88 | 24739 |
| 2022-03-21 | 10.84 | $11.00 | 3400 |
| 2022-03-18 | 10.84 | $11.07 | 33125 |
| 2022-03-17 | 10.84 | $10.90 | 15100 |
| 2022-03-16 | 10.85 | $10.82 | 1.1M |
| 2022-03-15 | 10.87 | $10.61 | 3002 |
| 2022-03-14 | 10.88 | $10.67 | 3900 |
| 2022-03-11 | 10.89 | $10.81 | 5300 |
| 2022-03-10 | 10.89 | $10.75 | 8100 |
| 2022-03-09 | 10.90 | $10.89 | 48905 |
| 2022-03-08 | 10.90 | $10.60 | 91328 |
| 2022-03-07 | 10.91 | $10.56 | 66400 |
| 2022-03-04 | 10.92 | $10.77 | 10624 |
| 2022-03-03 | 10.92 | $10.99 | 6600 |
| 2022-03-02 | 10.91 | $10.89 | 12144 |
| 2022-03-01 | 10.90 | $10.78 | 15800 |
| 2022-02-28 | 10.90 | $10.91 | 9102 |
| 2022-02-25 | 10.89 | $10.82 | 24403 |
| 2022-02-24 | 10.89 | $10.92 | 50919 |
| 2022-02-23 | 10.88 | $11.00 | 9100 |
| 2022-02-22 | 10.87 | $11.02 | 3710 |
| 2022-02-18 | 10.85 | $11.11 | 5400 |
| 2022-02-17 | 10.83 | $11.04 | 7300 |
| 2022-02-16 | 10.81 | $11.12 | 48600 |
| 2022-02-15 | 10.79 | $11.09 | 13414 |
| 2022-02-14 | 10.78 | $10.76 | 414404 |
| 2022-02-11 | 10.78 | $10.99 | 7143 |
| 2022-02-10 | 10.78 | $10.84 | 275200 |
| 2022-02-09 | 10.78 | $10.81 | 21800 |
| 2022-02-08 | 10.78 | $10.89 | 31402 |
| 2022-02-07 | 10.78 | $10.83 | 10300 |
| 2022-02-04 | 10.79 | $10.77 | 11414 |
| 2022-02-03 | 10.80 | $10.79 | 13500 |
| 2022-02-02 | 10.80 | $10.79 | 6500 |
| 2022-02-01 | 10.80 | $10.69 | 33641 |
| 2022-01-31 | 10.80 | $10.78 | 21300 |
| 2022-01-28 | 10.80 | $10.76 | 49148 |
| 2022-01-27 | 10.80 | $10.76 | 12400 |
| 2022-01-26 | 10.80 | $10.66 | 11600 |
| 2022-01-25 | 10.81 | $10.88 | 22936 |
| 2022-01-24 | 10.80 | $10.70 | 11900 |
| 2022-01-21 | 10.80 | $10.58 | 36724 |
| 2022-01-20 | 10.80 | $10.65 | 26307 |
| 2022-01-19 | 10.80 | $10.87 | 45800 |
| 2022-01-18 | 10.79 | $10.75 | 9800 |
| 2022-01-14 | 10.79 | $10.82 | 6600 |
| 2022-01-13 | 10.79 | $10.90 | 39800 |
| 2022-01-12 | 10.79 | $10.83 | 5831 |
| 2022-01-11 | 10.79 | $10.93 | 57928 |
| 2022-01-10 | 10.78 | $10.82 | 18043 |
| 2022-01-07 | 10.77 | $11.02 | 40100 |
| 2022-01-06 | 10.74 | $11.00 | 15000 |
| 2022-01-05 | 10.72 | $10.87 | 32742 |
| 2022-01-04 | 10.70 | $10.79 | 9125 |
| 2022-01-03 | 10.69 | $10.71 | 34032 |
| 2021-12-31 | 10.68 | $10.67 | 19316 |
| 2021-12-30 | 10.69 | $10.84 | 8200 |
| 2021-12-29 | 10.67 | $10.73 | 20243 |
| 2021-12-28 | 10.66 | $10.75 | 23900 |
| 2021-12-27 | 10.66 | $10.72 | 23400 |
| 2021-12-23 | 10.65 | $10.76 | 13714 |
| 2021-12-22 | 10.65 | $10.65 | 5545 |
| 2021-12-21 | 10.67 | $10.63 | 12900 |
| 2021-12-20 | 10.69 | $10.59 | 26700 |
| 2021-12-17 | 10.71 | $10.85 | 35823 |
| 2021-12-16 | 10.74 | $10.80 | 10712 |
| 2021-12-15 | 10.76 | $10.75 | 14800 |
| 2021-12-14 | 10.79 | $10.89 | 44200 |
| 2021-12-13 | 10.81 | $10.79 | 25146 |
| 2021-12-10 | 10.84 | $10.65 | 18715 |
| 2021-12-09 | 10.87 | $10.40 | 18300 |
| 2021-12-08 | 10.92 | $10.49 | 23408 |
| 2021-12-07 | 10.95 | $10.52 | 37000 |
| 2021-12-06 | 10.98 | $10.55 | 17101 |
| 2021-12-03 | 11.03 | $10.57 | 9800 |
| 2021-12-02 | 11.06 | $10.78 | 12300 |
| 2021-12-01 | 11.10 | $10.52 | 29025 |
| 2021-11-30 | 11.15 | $10.62 | 75637 |
| 2021-11-29 | 11.19 | $10.62 | 33129 |
| 2021-11-26 | 11.23 | $10.56 | 31700 |
| 2021-11-24 | 11.27 | $10.82 | 27200 |
| 2021-11-23 | 11.29 | $10.93 | 25900 |
| 2021-11-22 | 11.31 | $11.02 | 18100 |
| 2021-11-19 | 11.33 | $11.08 | 11844 |
| 2021-11-18 | 11.35 | $11.39 | 36900 |
| 2021-11-17 | 11.36 | $11.31 | 68818 |
| 2021-11-16 | 11.37 | $11.31 | 18433 |
| 2021-11-15 | 11.38 | $11.36 | 16925 |
| 2021-11-12 | 11.38 | $11.30 | 23841 |
| 2021-11-11 | 11.39 | $11.28 | 15900 |
| 2021-11-10 | 11.40 | $11.36 | 26400 |
| 2021-11-09 | 11.40 | $11.18 | 33521 |
| 2021-11-08 | 11.42 | $11.12 | 15900 |
| 2021-11-05 | 11.43 | $11.40 | 32420 |
| 2021-11-04 | 11.44 | $11.32 | 24900 |
| 2021-11-03 | 11.46 | $11.53 | 10300 |
| 2021-11-02 | 11.46 | $11.58 | 37900 |
| 2021-11-01 | 11.46 | $11.34 | 19600 |
| 2021-10-29 | 11.46 | $11.39 | 17540 |
| 2021-10-28 | 11.47 | $11.43 | 68600 |
| 2021-10-27 | 11.47 | $11.25 | 19800 |
| 2021-10-26 | 11.48 | $11.23 | 19636 |
| 2021-10-25 | 11.49 | $11.39 | 13300 |
| 2021-10-22 | 11.50 | $11.55 | 15200 |
| 2021-10-21 | 11.50 | $11.47 | 31200 |
| 2021-10-20 | 11.48 | $11.57 | 20600 |
| 2021-10-19 | 11.47 | $11.49 | 24200 |
| 2021-10-18 | 11.46 | $11.44 | 17748 |
| 2021-10-15 | 11.45 | $11.44 | 27727 |
| 2021-10-14 | 11.46 | $11.49 | 23600 |
| 2021-10-13 | 11.44 | $11.47 | 25500 |
| 2021-10-12 | 11.43 | $11.40 | 20432 |
| 2021-10-11 | 11.43 | $11.50 | 24900 |
| 2021-10-08 | 11.42 | $11.58 | 35607 |
| 2021-10-07 | 11.40 | $11.61 | 50800 |
| 2021-10-06 | 11.38 | $11.62 | 58500 |
| 2021-10-05 | 11.36 | $11.46 | 22035 |
| 2021-10-04 | 11.36 | $11.45 | 37300 |
| 2021-10-01 | 11.36 | $11.50 | 57800 |
| 2021-09-30 | 11.36 | $11.48 | 53600 |
| 2021-09-29 | 11.36 | $11.54 | 41932 |
| 2021-09-28 | 11.36 | $11.41 | 32500 |
| 2021-09-27 | 11.37 | $11.60 | 48530 |
| 2021-09-24 | 11.38 | $11.43 | 49100 |
| 2021-09-23 | 11.37 | $11.21 | 95900 |
| 2021-09-22 | 11.38 | $11.25 | 98500 |
| 2021-09-21 | 11.37 | $11.25 | 59215 |
| 2021-09-20 | 11.37 | $11.27 | 47532 |
| 2021-09-17 | 11.38 | $11.59 | 150900 |
| 2021-09-16 | 11.36 | $11.25 | 23623 |
| 2021-09-15 | 11.37 | $11.29 | 81123 |
| 2021-09-14 | 11.37 | $11.25 | 37200 |
| 2021-09-13 | 11.38 | $11.40 | 40900 |
| 2021-09-10 | 11.38 | $11.12 | 26000 |
| 2021-09-09 | 11.39 | $11.26 | 33900 |
| 2021-09-08 | 11.40 | $11.22 | 36100 |
| 2021-09-07 | 11.41 | $11.39 | 46118 |
| 2021-09-03 | 11.41 | $11.43 | 34500 |
| 2021-09-02 | 11.40 | $11.48 | 68900 |
| 2021-09-01 | 11.38 | $11.52 | 50403 |
| 2021-08-31 | 11.34 | $11.60 | 118017 |
| 2021-08-30 | 11.32 | $11.65 | 40000 |
| 2021-08-27 | 11.31 | $11.82 | 92145 |
| 2021-08-26 | 11.29 | $11.22 | 40500 |
| 2021-08-25 | 11.30 | $11.26 | 37709 |
| 2021-08-24 | 11.31 | $11.12 | 50400 |
| 2021-08-23 | 11.34 | $11.30 | 42300 |
| 2021-08-20 | 11.35 | $11.34 | 22300 |
| 2021-08-19 | 11.35 | $11.24 | 33700 |
| 2021-08-18 | 11.35 | $11.39 | 49330 |
| 2021-08-17 | 11.35 | $11.45 | 40625 |
| 2021-08-16 | 11.34 | $11.35 | 36226 |
| 2021-08-13 | 11.34 | $11.46 | 27337 |
| 2021-08-12 | 11.34 | $11.36 | 33400 |
| 2021-08-11 | 11.34 | $11.41 | 45200 |
| 2021-08-10 | 11.34 | $11.36 | 34100 |
| 2021-08-09 | 11.33 | $11.38 | 80500 |
| 2021-08-06 | 11.33 | $11.35 | 44444 |
| 2021-08-05 | 11.33 | $10.94 | 29300 |
| 2021-08-04 | 11.33 | $10.89 | 35000 |
| 2021-08-03 | 11.35 | $11.17 | 69838 |
| 2021-08-02 | 11.37 | $11.39 | 60716 |
| 2021-07-30 | 11.37 | $11.42 | 82500 |
| 2021-07-29 | 11.39 | $11.43 | 52546 |
| 2021-07-28 | 11.39 | $11.47 | 92216 |
| 2021-07-27 | 11.39 | $11.67 | 47849 |
| 2021-07-26 | 11.38 | $11.53 | 42900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.17
2026-01-08
Close Price
$12.00
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.58
Average
10.60
Maximum
13.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 12.17 | $12.00 | — |
| 2026-01-07 | 12.19 | $12.00 | — |
| 2026-01-06 | 12.21 | $12.00 | — |
| 2026-01-05 | 12.23 | $12.00 | — |
| 2026-01-02 | 12.25 | $12.00 | — |
| 2025-12-31 | 12.28 | $12.00 | 18900 |
| 2025-12-30 | 12.31 | $12.13 | 31300 |
| 2025-12-29 | 12.33 | $12.19 | 93835 |
| 2025-12-26 | 12.34 | $12.32 | 9800 |
| 2025-12-24 | 12.35 | $12.35 | 9332 |
| 2025-12-23 | 12.35 | $12.37 | 15215 |
| 2025-12-22 | 12.34 | $12.51 | 21925 |
| 2025-12-19 | 12.32 | $12.66 | 119900 |
| 2025-12-18 | 12.29 | $12.77 | 48500 |
| 2025-12-17 | 12.24 | $12.81 | 40540 |
| 2025-12-16 | 12.18 | $12.76 | 39037 |
| 2025-12-15 | 12.12 | $12.94 | 98900 |
| 2025-12-12 | 12.03 | $12.74 | 37330 |
| 2025-12-11 | 11.96 | $12.74 | 61600 |
| 2025-12-10 | 11.87 | $12.65 | 109122 |
| 2025-12-09 | 11.79 | $12.25 | 32800 |
| 2025-12-08 | 11.74 | $12.27 | 148900 |
| 2025-12-05 | 11.69 | $12.13 | 50843 |
| 2025-12-04 | 11.64 | $12.17 | 85841 |
| 2025-12-03 | 11.59 | $12.08 | 80600 |
| 2025-12-02 | 11.53 | $11.85 | 30334 |
| 2025-12-01 | 11.50 | $11.85 | 29742 |
| 2025-11-28 | 11.46 | $11.76 | 14748 |
| 2025-11-26 | 11.43 | $11.80 | 35100 |
| 2025-11-25 | 11.40 | $11.91 | 79439 |
| 2025-11-24 | 11.34 | $11.48 | 40500 |
| 2025-11-21 | 11.33 | $11.52 | 110900 |
| 2025-11-20 | 11.31 | $11.14 | 22742 |
| 2025-11-19 | 11.32 | $11.13 | 30200 |
| 2025-11-18 | 11.34 | $11.11 | 23501 |
| 2025-11-17 | 11.37 | $10.96 | 15617 |
| 2025-11-14 | 11.41 | $11.38 | 35700 |
| 2025-11-13 | 11.41 | $11.43 | 28806 |
| 2025-11-12 | 11.41 | $11.42 | 21947 |
| 2025-11-11 | 11.41 | $11.41 | 21204 |
| 2025-11-10 | 11.41 | $11.40 | 22139 |
| 2025-11-07 | 11.41 | $11.33 | 23341 |
| 2025-11-06 | 11.42 | $11.17 | 13315 |
| 2025-11-05 | 11.45 | $11.35 | 24600 |
| 2025-11-04 | 11.46 | $11.14 | 32444 |
| 2025-11-03 | 11.49 | $11.17 | 12339 |
| 2025-10-31 | 11.53 | $11.05 | 11830 |
| 2025-10-30 | 11.58 | $11.07 | 13902 |
| 2025-10-29 | 11.63 | $11.14 | 25835 |
| 2025-10-28 | 11.68 | $11.36 | 14600 |
| 2025-10-27 | 11.72 | $11.37 | 11742 |
| 2025-10-24 | 11.75 | $11.47 | 19603 |
| 2025-10-23 | 11.78 | $11.51 | 10808 |
| 2025-10-22 | 11.81 | $11.58 | 17422 |
| 2025-10-21 | 11.84 | $11.51 | 12800 |
| 2025-10-20 | 11.87 | $11.51 | 16300 |
| 2025-10-17 | 11.91 | $11.20 | 17000 |
| 2025-10-16 | 11.98 | $11.00 | 27400 |
| 2025-10-15 | 12.09 | $11.89 | 16000 |
| 2025-10-14 | 12.11 | $12.12 | 46116 |
| 2025-10-13 | 12.10 | $11.80 | 25643 |
| 2025-10-10 | 12.14 | $11.56 | 35000 |
| 2025-10-09 | 12.20 | $12.05 | 16727 |
| 2025-10-08 | 12.21 | $12.17 | 33000 |
| 2025-10-07 | 12.22 | $12.21 | 185900 |
| 2025-10-06 | 12.22 | $12.28 | 59543 |
| 2025-10-03 | 12.21 | $12.37 | 111300 |
| 2025-10-02 | 12.19 | $12.06 | 75031 |
| 2025-10-01 | 12.21 | $12.02 | 96540 |
| 2025-09-30 | 12.23 | $12.03 | 70402 |
| 2025-09-29 | 12.25 | $12.11 | 67800 |
| 2025-09-26 | 12.26 | $12.26 | 79500 |
| 2025-09-25 | 12.26 | $12.29 | 16240 |
| 2025-09-24 | 12.26 | $12.35 | 34600 |
| 2025-09-23 | 12.25 | $12.34 | 52405 |
| 2025-09-22 | 12.24 | $12.42 | 42000 |
| 2025-09-19 | 12.22 | $12.52 | 177300 |
| 2025-09-18 | 12.19 | $12.53 | 77342 |
| 2025-09-17 | 12.16 | $12.14 | 67404 |
| 2025-09-16 | 12.16 | $12.09 | 31130 |
| 2025-09-15 | 12.17 | $12.12 | 37500 |
| 2025-09-12 | 12.17 | $12.27 | 39000 |
| 2025-09-11 | 12.16 | $12.38 | 80100 |
| 2025-09-10 | 12.14 | $12.37 | 93428 |
| 2025-09-09 | 12.11 | $12.21 | 88300 |
| 2025-09-08 | 12.10 | $12.39 | 64914 |
| 2025-09-05 | 12.07 | $12.42 | 34400 |
| 2025-09-04 | 12.04 | $12.59 | 99900 |
| 2025-09-03 | 11.98 | $12.33 | 104300 |
| 2025-09-02 | 11.94 | $12.37 | 54842 |
| 2025-08-29 | 11.90 | $12.38 | 23010 |
| 2025-08-28 | 11.85 | $12.38 | 53442 |
| 2025-08-27 | 11.79 | $12.50 | 81700 |
| 2025-08-26 | 11.71 | $12.42 | 102500 |
| 2025-08-25 | 11.64 | $12.35 | 109924 |
| 2025-08-22 | 11.57 | $12.39 | 353938 |
| 2025-08-21 | 11.48 | $11.88 | 78000 |
| 2025-08-20 | 11.44 | $11.82 | 256000 |
| 2025-08-19 | 11.40 | $11.68 | 177310 |
| 2025-08-18 | 11.37 | $11.52 | 53300 |
| 2025-08-15 | 11.35 | $11.50 | 105400 |
| 2025-08-14 | 11.33 | $11.68 | 73730 |
| 2025-08-13 | 11.30 | $11.83 | 289726 |
| 2025-08-12 | 11.24 | $11.53 | 431308 |
| 2025-08-11 | 11.21 | $10.88 | 39046 |
| 2025-08-08 | 11.25 | $10.79 | 22900 |
| 2025-08-07 | 11.29 | $10.70 | 22900 |
| 2025-08-06 | 11.36 | $10.95 | 17000 |
| 2025-08-05 | 11.40 | $10.93 | 26405 |
| 2025-08-04 | 11.45 | $10.86 | 40100 |
| 2025-08-01 | 11.51 | $10.96 | 73333 |
| 2025-07-31 | 11.57 | $11.12 | 95100 |
| 2025-07-30 | 11.61 | $11.18 | 62132 |
| 2025-07-29 | 11.66 | $11.41 | 62341 |
| 2025-07-28 | 11.69 | $11.70 | 58500 |
| 2025-07-25 | 11.69 | $11.50 | 39002 |
| 2025-07-24 | 11.71 | $11.49 | 25200 |
| 2025-07-23 | 11.73 | $11.80 | 29118 |
| 2025-07-22 | 11.72 | $11.63 | 46300 |
| 2025-07-21 | 11.73 | $11.75 | 29737 |
| 2025-07-18 | 11.73 | $11.81 | 31237 |
| 2025-07-17 | 11.72 | $11.85 | 51935 |
| 2025-07-16 | 11.71 | $11.85 | 53603 |
| 2025-07-15 | 11.69 | $11.57 | 37700 |
| 2025-07-14 | 11.70 | $11.92 | 21109 |
| 2025-07-11 | 11.68 | $11.72 | 50444 |
| 2025-07-10 | 11.68 | $11.89 | 43000 |
| 2025-07-09 | 11.65 | $11.70 | 27300 |
| 2025-07-08 | 11.65 | $11.75 | 26100 |
| 2025-07-07 | 11.64 | $11.68 | 52333 |
| 2025-07-03 | 11.63 | $11.86 | 32200 |
| 2025-07-02 | 11.61 | $11.67 | 29619 |
| 2025-07-01 | 11.60 | $11.69 | 32023 |
| 2025-06-30 | 11.59 | $11.57 | 38500 |
| 2025-06-27 | 11.59 | $11.37 | 1.2M |
| 2025-06-26 | 11.62 | $11.48 | 25441 |
| 2025-06-25 | 11.63 | $11.32 | 40345 |
| 2025-06-24 | 11.67 | $11.50 | 26525 |
| 2025-06-23 | 11.68 | $11.52 | 72200 |
| 2025-06-20 | 11.70 | $11.62 | 41302 |
| 2025-06-18 | 11.71 | $11.43 | 17300 |
| 2025-06-17 | 11.74 | $11.26 | 27500 |
| 2025-06-16 | 11.79 | $11.40 | 31100 |
| 2025-06-13 | 11.83 | $11.51 | 12800 |
| 2025-06-12 | 11.86 | $11.63 | 23700 |
| 2025-06-11 | 11.89 | $11.82 | 20700 |
| 2025-06-10 | 11.90 | $11.76 | 21000 |
| 2025-06-09 | 11.91 | $11.58 | 29526 |
| 2025-06-06 | 11.94 | $11.71 | 17100 |
| 2025-06-05 | 11.97 | $11.65 | 12700 |
| 2025-06-04 | 12.00 | $11.66 | 25800 |
| 2025-06-03 | 12.04 | $11.69 | 20421 |
| 2025-06-02 | 12.08 | $11.81 | 22341 |
| 2025-05-30 | 12.10 | $12.04 | 11919 |
| 2025-05-29 | 12.11 | $12.20 | 14514 |
| 2025-05-28 | 12.10 | $11.97 | 10800 |
| 2025-05-27 | 12.11 | $11.94 | 22700 |
| 2025-05-23 | 12.13 | $12.03 | 20907 |
| 2025-05-22 | 12.14 | $12.11 | 15116 |
| 2025-05-21 | 12.15 | $12.21 | 10500 |
| 2025-05-20 | 12.14 | $12.04 | 10135 |
| 2025-05-19 | 12.15 | $12.00 | 10000 |
| 2025-05-16 | 12.17 | $11.92 | 17900 |
| 2025-05-15 | 12.19 | $12.03 | 34700 |
| 2025-05-14 | 12.21 | $12.15 | 14538 |
| 2025-05-13 | 12.22 | $12.04 | 18200 |
| 2025-05-12 | 12.24 | $11.94 | 19400 |
| 2025-05-09 | 12.27 | $12.15 | 19909 |
| 2025-05-08 | 12.28 | $12.28 | 42700 |
| 2025-05-07 | 12.28 | $12.33 | 9488 |
| 2025-05-06 | 12.27 | $12.33 | 12003 |
| 2025-05-05 | 12.27 | $12.47 | 9924 |
| 2025-05-02 | 12.25 | $12.69 | 37000 |
| 2025-05-01 | 12.20 | $12.30 | 15839 |
| 2025-04-30 | 12.19 | $12.29 | 17319 |
| 2025-04-29 | 12.18 | $12.50 | 17300 |
| 2025-04-28 | 12.15 | $12.18 | 20700 |
| 2025-04-25 | 12.14 | $12.23 | 7337 |
| 2025-04-24 | 12.13 | $12.20 | 17001 |
| 2025-04-23 | 12.13 | $12.23 | 54400 |
| 2025-04-22 | 12.12 | $12.07 | 17100 |
| 2025-04-21 | 12.12 | $11.76 | 11700 |
| 2025-04-17 | 12.16 | $12.09 | 15200 |
| 2025-04-16 | 12.17 | $11.76 | 9700 |
| 2025-04-15 | 12.21 | $11.66 | 8800 |
| 2025-04-14 | 12.27 | $11.77 | 11100 |
| 2025-04-11 | 12.32 | $11.32 | 34207 |
| 2025-04-10 | 12.42 | $11.44 | 16200 |
| 2025-04-09 | 12.53 | $12.20 | 75300 |
| 2025-04-08 | 12.56 | $11.82 | 16330 |
| 2025-04-07 | 12.64 | $11.98 | 8000 |
| 2025-04-04 | 12.71 | $12.00 | 20946 |
| 2025-04-03 | 12.78 | $12.64 | 48320 |
| 2025-04-02 | 12.80 | $12.82 | 13100 |
| 2025-04-01 | 12.79 | $12.61 | 13300 |
| 2025-03-31 | 12.81 | $12.64 | 11232 |
| 2025-03-28 | 12.83 | $12.82 | 10502 |
| 2025-03-27 | 12.83 | $12.99 | 20600 |
| 2025-03-26 | 12.82 | $12.55 | 8800 |
| 2025-03-25 | 12.85 | $12.50 | 20148 |
| 2025-03-24 | 12.88 | $12.78 | 12937 |
| 2025-03-21 | 12.89 | $12.99 | 17037 |
| 2025-03-20 | 12.88 | $13.06 | 14024 |
| 2025-03-19 | 12.86 | $13.07 | 24742 |
| 2025-03-18 | 12.84 | $13.10 | 9300 |
| 2025-03-17 | 12.81 | $12.99 | 13800 |
| 2025-03-14 | 12.80 | $12.69 | 11900 |
| 2025-03-13 | 12.81 | $12.66 | 13122 |
| 2025-03-12 | 12.82 | $12.60 | 19900 |
| 2025-03-11 | 12.85 | $12.40 | 9300 |
| 2025-03-10 | 12.89 | $12.50 | 20300 |
| 2025-03-07 | 12.93 | $12.85 | 11121 |
| 2025-03-06 | 12.94 | $12.84 | 10349 |
| 2025-03-05 | 12.95 | $12.89 | 13000 |
| 2025-03-04 | 12.96 | $12.63 | 15704 |
| 2025-03-03 | 12.99 | $13.12 | 9800 |
| 2025-02-28 | 12.98 | $13.24 | 17044 |
| 2025-02-27 | 12.95 | $13.04 | 16311 |
| 2025-02-26 | 12.94 | $12.94 | 20800 |
| 2025-02-25 | 12.94 | $12.66 | 13309 |
| 2025-02-24 | 12.97 | $12.55 | 18901 |
| 2025-02-21 | 13.02 | $12.90 | 21533 |
| 2025-02-20 | 13.03 | $12.91 | 7402 |
| 2025-02-19 | 13.04 | $13.19 | 13512 |
| 2025-02-18 | 13.03 | $13.03 | 14400 |
| 2025-02-14 | 13.03 | $13.22 | 9220 |
| 2025-02-13 | 13.01 | $13.27 | 10900 |
| 2025-02-12 | 12.98 | $13.13 | 22700 |
| 2025-02-11 | 12.97 | $13.31 | 16209 |
| 2025-02-10 | 12.93 | $13.13 | 16615 |
| 2025-02-07 | 12.91 | $13.33 | 27330 |
| 2025-02-06 | 12.86 | $13.30 | 12700 |
| 2025-02-05 | 12.82 | $12.92 | 15812 |
| 2025-02-04 | 12.81 | $12.93 | 24527 |
| 2025-02-03 | 12.80 | $13.23 | 10632 |
| 2025-01-31 | 12.75 | $13.48 | 88743 |
| 2025-01-30 | 12.67 | $13.35 | 18600 |
| 2025-01-29 | 12.60 | $13.42 | 21000 |
| 2025-01-28 | 12.52 | $13.00 | 23130 |
| 2025-01-27 | 12.46 | $13.00 | 14500 |
| 2025-01-24 | 12.41 | $12.85 | 10435 |
| 2025-01-23 | 12.36 | $12.80 | 15632 |
| 2025-01-22 | 12.31 | $12.49 | 13909 |
| 2025-01-21 | 12.30 | $12.50 | 12000 |
| 2025-01-17 | 12.27 | $12.38 | 7200 |
| 2025-01-16 | 12.26 | $12.20 | 7304 |
| 2025-01-15 | 12.27 | $12.13 | 30900 |
| 2025-01-14 | 12.29 | $11.85 | 19000 |
| 2025-01-13 | 12.33 | $11.58 | 19000 |
| 2025-01-10 | 12.41 | $11.62 | 15917 |
| 2025-01-08 | 12.49 | $11.92 | 20600 |
| 2025-01-07 | 12.55 | $12.01 | 19511 |
| 2025-01-06 | 12.61 | $12.25 | 16900 |
| 2025-01-03 | 12.65 | $12.29 | 18900 |
| 2025-01-02 | 12.69 | $12.16 | 24919 |
| 2024-12-31 | 12.74 | $12.70 | 14300 |
| 2024-12-30 | 12.75 | $12.45 | 33000 |
| 2024-12-27 | 12.78 | $12.50 | 19600 |
| 2024-12-26 | 12.81 | $12.58 | 17100 |
| 2024-12-24 | 12.83 | $12.64 | 4145 |
| 2024-12-23 | 12.85 | $12.50 | 19210 |
| 2024-12-20 | 12.89 | $12.68 | 24800 |
| 2024-12-19 | 12.91 | $12.39 | 21700 |
| 2024-12-18 | 12.97 | $12.47 | 23941 |
| 2024-12-17 | 13.02 | $12.79 | 15300 |
| 2024-12-16 | 13.04 | $12.93 | 7000 |
| 2024-12-13 | 13.05 | $13.08 | 18400 |
| 2024-12-12 | 13.05 | $12.54 | 44200 |
| 2024-12-11 | 13.10 | $12.82 | 22348 |
| 2024-12-10 | 13.13 | $13.41 | 13126 |
| 2024-12-09 | 13.10 | $13.85 | 8549 |
| 2024-12-06 | 13.03 | $13.83 | 5434 |
| 2024-12-05 | 12.94 | $13.49 | 16401 |
| 2024-12-04 | 12.88 | $13.68 | 10914 |
| 2024-12-03 | 12.80 | $13.87 | 10100 |
| 2024-12-02 | 12.69 | $13.43 | 11709 |
| 2024-11-29 | 12.61 | $13.38 | 11124 |
| 2024-11-27 | 12.53 | $13.23 | 11847 |
| 2024-11-26 | 12.45 | $12.86 | 17812 |
| 2024-11-25 | 12.41 | $12.90 | 18600 |
| 2024-11-22 | 12.36 | $12.57 | 13500 |
| 2024-11-21 | 12.34 | $12.54 | 10700 |
| 2024-11-20 | 12.32 | $12.50 | 10600 |
| 2024-11-19 | 12.30 | $12.50 | 9200 |
| 2024-11-18 | 12.28 | $12.44 | 12100 |
| 2024-11-15 | 12.26 | $12.66 | 5800 |
| 2024-11-14 | 12.22 | $12.85 | 21400 |
| 2024-11-13 | 12.15 | $12.44 | 3900 |
| 2024-11-12 | 12.12 | $12.23 | 10925 |
| 2024-11-11 | 12.11 | $12.13 | 8237 |
| 2024-11-08 | 12.11 | $12.11 | 4200 |
| 2024-11-07 | 12.10 | $12.16 | 2900 |
| 2024-11-06 | 12.10 | $12.23 | 44600 |
| 2024-11-05 | 12.09 | $12.16 | 3300 |
| 2024-11-04 | 12.08 | $11.82 | 9900 |
| 2024-11-01 | 12.10 | $12.23 | 10343 |
| 2024-10-31 | 12.09 | $12.19 | 3116 |
| 2024-10-30 | 12.08 | $12.25 | 13400 |
| 2024-10-29 | 12.06 | $12.07 | 4103 |
| 2024-10-28 | 12.06 | $12.11 | 17900 |
| 2024-10-25 | 12.06 | $12.47 | 13400 |
| 2024-10-24 | 12.01 | $12.50 | 15900 |
| 2024-10-23 | 11.96 | $12.03 | 19800 |
| 2024-10-22 | 11.96 | $11.76 | 10939 |
| 2024-10-21 | 11.98 | $11.81 | 10900 |
| 2024-10-18 | 11.99 | $12.29 | 6700 |
| 2024-10-17 | 11.96 | $12.42 | 17202 |
| 2024-10-16 | 11.91 | $12.09 | 83900 |
| 2024-10-15 | 11.90 | $11.90 | 7217 |
| 2024-10-14 | 11.90 | $12.02 | 9300 |
| 2024-10-11 | 11.88 | $12.10 | 2007 |
| 2024-10-10 | 11.86 | $12.07 | 1900 |
| 2024-10-09 | 11.84 | $11.98 | 5215 |
| 2024-10-08 | 11.82 | $11.83 | 3739 |
| 2024-10-07 | 11.82 | $11.75 | 5310 |
| 2024-10-04 | 11.83 | $11.94 | 1315 |
| 2024-10-03 | 11.82 | $11.77 | 24100 |
| 2024-10-02 | 11.82 | $11.71 | 14620 |
| 2024-10-01 | 11.83 | $11.95 | 3439 |
| 2024-09-30 | 11.82 | $12.18 | 12936 |
| 2024-09-27 | 11.78 | $11.97 | 11600 |
| 2024-09-26 | 11.76 | $12.03 | 7100 |
| 2024-09-25 | 11.74 | $11.71 | 4300 |
| 2024-09-24 | 11.74 | $12.00 | 12236 |
| 2024-09-23 | 11.71 | $12.17 | 6228 |
| 2024-09-20 | 11.66 | $12.39 | 52200 |
| 2024-09-19 | 11.59 | $11.76 | 2200 |
| 2024-09-18 | 11.57 | $11.51 | 8315 |
| 2024-09-17 | 11.58 | $11.68 | 3400 |
| 2024-09-16 | 11.56 | $11.83 | 10700 |
| 2024-09-13 | 11.54 | $11.36 | 2900 |
| 2024-09-12 | 11.56 | $11.16 | 4747 |
| 2024-09-11 | 11.60 | $11.40 | 9041 |
| 2024-09-10 | 11.62 | $11.21 | 3922 |
| 2024-09-09 | 11.66 | $11.24 | 11100 |
| 2024-09-06 | 11.70 | $11.48 | 4125 |
| 2024-09-05 | 11.73 | $11.50 | 6507 |
| 2024-09-04 | 11.75 | $11.60 | 8209 |
| 2024-09-03 | 11.77 | $11.89 | 7000 |
| 2024-08-30 | 11.76 | $11.87 | 3524 |
| 2024-08-29 | 11.74 | $11.96 | 3536 |
| 2024-08-28 | 11.72 | $12.24 | 6137 |
| 2024-08-27 | 11.67 | $11.87 | 2944 |
| 2024-08-26 | 11.64 | $11.77 | 6707 |
| 2024-08-23 | 11.63 | $12.14 | 13636 |
| 2024-08-22 | 11.58 | $12.19 | 3700 |
| 2024-08-21 | 11.51 | $11.89 | 11924 |
| 2024-08-20 | 11.47 | $11.77 | 10511 |
| 2024-08-19 | 11.44 | $11.99 | 4404 |
| 2024-08-16 | 11.38 | $12.09 | 17100 |
| 2024-08-15 | 11.31 | $11.25 | 3700 |
| 2024-08-14 | 11.32 | $11.28 | 2600 |
| 2024-08-13 | 11.32 | $11.37 | 8400 |
| 2024-08-12 | 11.31 | $11.26 | 7113 |
| 2024-08-09 | 11.32 | $11.37 | 2305 |
| 2024-08-08 | 11.31 | $11.41 | 8100 |
| 2024-08-07 | 11.30 | $11.45 | 3100 |
| 2024-08-06 | 11.29 | $11.40 | 3644 |
| 2024-08-05 | 11.28 | $11.55 | 3400 |
| 2024-08-02 | 11.25 | $11.83 | 3900 |
| 2024-08-01 | 11.19 | $11.80 | 15444 |
| 2024-07-31 | 11.12 | $11.72 | 6423 |
| 2024-07-30 | 11.06 | $11.98 | 2200 |
| 2024-07-29 | 10.96 | $11.80 | 3742 |
| 2024-07-26 | 10.88 | $11.74 | 7102 |
| 2024-07-25 | 10.78 | $11.74 | 7400 |
| 2024-07-24 | 10.68 | $11.46 | 27420 |
| 2024-07-23 | 10.60 | $11.60 | 42900 |
| 2024-07-22 | 10.50 | $11.00 | 14400 |
| 2024-07-19 | 10.44 | $10.98 | 3100 |
| 2024-07-18 | 10.39 | $10.99 | 4400 |
| 2024-07-17 | 10.32 | $11.00 | 19832 |
| 2024-07-16 | 10.25 | $10.69 | 37305 |
| 2024-07-15 | 10.21 | $10.60 | 11300 |
| 2024-07-12 | 10.17 | $10.68 | 10313 |
| 2024-07-11 | 10.11 | $10.50 | 4107 |
| 2024-07-10 | 10.07 | $10.10 | 9812 |
| 2024-07-09 | 10.07 | $10.10 | 3629 |
| 2024-07-08 | 10.07 | $10.07 | 3940 |
| 2024-07-05 | 10.07 | $10.15 | 3111 |
| 2024-07-03 | 10.06 | $10.13 | 2513 |
| 2024-07-02 | 10.05 | $10.20 | 5300 |
| 2024-07-01 | 10.03 | $10.35 | 2400 |
| 2024-06-28 | 10.00 | $10.29 | 4400 |
| 2024-06-27 | 9.97 | $10.24 | 3329 |
| 2024-06-26 | 9.94 | $10.16 | 4405 |
| 2024-06-25 | 9.92 | $9.97 | 2900 |
| 2024-06-24 | 9.91 | $9.95 | 11100 |
| 2024-06-21 | 9.91 | $9.99 | 17300 |
| 2024-06-20 | 9.90 | $9.75 | 8416 |
| 2024-06-18 | 9.91 | $9.71 | 9500 |
| 2024-06-17 | 9.94 | $9.71 | 4916 |
| 2024-06-14 | 9.96 | $9.77 | 20000 |
| 2024-06-13 | 9.98 | $9.83 | 6600 |
| 2024-06-12 | 9.99 | $9.85 | 3700 |
| 2024-06-11 | 10.01 | $9.82 | 2206 |
| 2024-06-10 | 10.03 | $9.84 | 8400 |
| 2024-06-07 | 10.05 | $9.82 | 8849 |
| 2024-06-06 | 10.07 | $9.88 | 6700 |
| 2024-06-05 | 10.09 | $9.86 | 19900 |
| 2024-06-04 | 10.12 | $10.00 | 27827 |
| 2024-06-03 | 10.13 | $10.02 | 11200 |
| 2024-05-31 | 10.14 | $10.11 | 17742 |
| 2024-05-30 | 10.15 | $10.00 | 10137 |
| 2024-05-29 | 10.16 | $10.03 | 15120 |
| 2024-05-28 | 10.18 | $10.12 | 18700 |
| 2024-05-24 | 10.18 | $10.15 | 22212 |
| 2024-05-23 | 10.19 | $10.18 | 14000 |
| 2024-05-22 | 10.19 | $10.29 | 11225 |
| 2024-05-21 | 10.18 | $10.28 | 13049 |
| 2024-05-20 | 10.16 | $10.37 | 12000 |
| 2024-05-17 | 10.14 | $10.48 | 6000 |
| 2024-05-16 | 10.11 | $10.37 | 14023 |
| 2024-05-15 | 10.08 | $10.36 | 5923 |
| 2024-05-14 | 10.05 | $10.15 | 25400 |
| 2024-05-13 | 10.04 | $10.05 | 12100 |
| 2024-05-10 | 10.04 | $10.09 | 2200 |
| 2024-05-09 | 10.03 | $10.10 | 8806 |
| 2024-05-08 | 10.03 | $10.00 | 8600 |
| 2024-05-07 | 10.03 | $9.93 | 12014 |
| 2024-05-06 | 10.04 | $10.08 | 5809 |
| 2024-05-03 | 10.04 | $10.00 | 3546 |
| 2024-05-02 | 10.04 | $9.90 | 4946 |
| 2024-05-01 | 10.05 | $9.78 | 13700 |
| 2024-04-30 | 10.08 | $9.67 | 34700 |
| 2024-04-29 | 10.13 | $9.86 | 22249 |
| 2024-04-26 | 10.15 | $10.05 | 6506 |
| 2024-04-25 | 10.16 | $10.05 | 6103 |
| 2024-04-24 | 10.18 | $10.16 | 5943 |
| 2024-04-23 | 10.18 | $10.12 | 8629 |
| 2024-04-22 | 10.18 | $10.00 | 9000 |
| 2024-04-19 | 10.20 | $10.00 | 13047 |
| 2024-04-18 | 10.23 | $10.00 | 6600 |
| 2024-04-17 | 10.25 | $10.02 | 15200 |
| 2024-04-16 | 10.27 | $10.15 | 19706 |
| 2024-04-15 | 10.29 | $10.30 | 19930 |
| 2024-04-12 | 10.28 | $10.30 | 11200 |
| 2024-04-11 | 10.28 | $10.30 | 8717 |
| 2024-04-10 | 10.28 | $10.24 | 8700 |
| 2024-04-09 | 10.29 | $10.25 | 6619 |
| 2024-04-08 | 10.29 | $10.30 | 10817 |
| 2024-04-05 | 10.29 | $10.35 | 5000 |
| 2024-04-04 | 10.28 | $10.29 | 3500 |
| 2024-04-03 | 10.28 | $10.27 | 13518 |
| 2024-04-02 | 10.28 | $10.31 | 18100 |
| 2024-04-01 | 10.28 | $10.50 | 6447 |
| 2024-03-28 | 10.26 | $10.50 | 8409 |
| 2024-03-27 | 10.23 | $10.27 | 3500 |
| 2024-03-26 | 10.23 | $10.27 | 9400 |
| 2024-03-25 | 10.22 | $10.30 | 1821 |
| 2024-03-22 | 10.21 | $10.52 | 3251 |
| 2024-03-21 | 10.18 | $10.45 | 7000 |
| 2024-03-20 | 10.15 | $10.31 | 4300 |
| 2024-03-19 | 10.13 | $10.11 | 5500 |
| 2024-03-18 | 10.14 | $10.25 | 7100 |
| 2024-03-15 | 10.13 | $10.30 | 8201 |
| 2024-03-14 | 10.11 | $10.21 | 7502 |
| 2024-03-13 | 10.10 | $10.20 | 2339 |
| 2024-03-12 | 10.09 | $10.08 | 23846 |
| 2024-03-11 | 10.09 | $10.09 | 5100 |
| 2024-03-08 | 10.09 | $10.07 | 9400 |
| 2024-03-07 | 10.09 | $10.02 | 83500 |
| 2024-03-06 | 10.09 | $9.95 | 9419 |
| 2024-03-05 | 10.11 | $9.91 | 4443 |
| 2024-03-04 | 10.13 | $9.80 | 19145 |
| 2024-03-01 | 10.17 | $9.90 | 12846 |
| 2024-02-29 | 10.19 | $9.99 | 7003 |
| 2024-02-28 | 10.22 | $9.95 | 13900 |
| 2024-02-27 | 10.24 | $10.07 | 9000 |
| 2024-02-26 | 10.26 | $10.16 | 2031 |
| 2024-02-23 | 10.27 | $10.14 | 14400 |
| 2024-02-22 | 10.29 | $10.08 | 20700 |
| 2024-02-21 | 10.31 | $10.12 | 7200 |
| 2024-02-20 | 10.33 | $10.21 | 6813 |
| 2024-02-16 | 10.34 | $10.26 | 3226 |
| 2024-02-15 | 10.35 | $10.22 | 9545 |
| 2024-02-14 | 10.36 | $9.94 | 29936 |
| 2024-02-13 | 10.41 | $10.16 | 9100 |
| 2024-02-12 | 10.43 | $10.21 | 11900 |
| 2024-02-09 | 10.46 | $10.32 | 7900 |
| 2024-02-08 | 10.47 | $10.42 | 15943 |
| 2024-02-07 | 10.47 | $10.30 | 18000 |
| 2024-02-06 | 10.49 | $10.29 | 9300 |
| 2024-02-05 | 10.51 | $10.17 | 36411 |
| 2024-02-02 | 10.55 | $10.43 | 14725 |
| 2024-02-01 | 10.56 | $10.37 | 27136 |
| 2024-01-31 | 10.58 | $10.84 | 11213 |
| 2024-01-30 | 10.56 | $11.12 | 5800 |
| 2024-01-29 | 10.50 | $11.10 | 10400 |
| 2024-01-26 | 10.43 | $11.01 | 7918 |
| 2024-01-25 | 10.37 | $10.83 | 10400 |
| 2024-01-24 | 10.33 | $10.61 | 5939 |
| 2024-01-23 | 10.30 | $10.39 | 24408 |
| 2024-01-22 | 10.29 | $10.50 | 7000 |
| 2024-01-19 | 10.26 | $10.77 | 4800 |
| 2024-01-18 | 10.21 | $10.47 | 4026 |
| 2024-01-17 | 10.18 | $10.49 | 3200 |
| 2024-01-16 | 10.15 | $10.55 | 5300 |
| 2024-01-12 | 10.11 | $10.38 | 7749 |
| 2024-01-11 | 10.08 | $10.29 | 4711 |
| 2024-01-10 | 10.06 | $10.18 | 3000 |
| 2024-01-09 | 10.04 | $10.16 | 7131 |
| 2024-01-08 | 10.03 | $10.16 | 2334 |
| 2024-01-05 | 10.02 | $10.15 | 5600 |
| 2024-01-04 | 10.01 | $10.15 | 4843 |
| 2024-01-03 | 9.99 | $10.11 | 17649 |
| 2024-01-02 | 9.98 | $10.18 | 5200 |
| 2023-12-29 | 9.96 | $10.26 | 2700 |
| 2023-12-28 | 9.92 | $10.47 | 2131 |
| 2023-12-27 | 9.87 | $10.40 | 7800 |
| 2023-12-26 | 9.81 | $10.63 | 4134 |
| 2023-12-22 | 9.72 | $10.70 | 12100 |
| 2023-12-21 | 9.62 | $10.49 | 6917 |
| 2023-12-20 | 9.53 | $10.64 | 17208 |
| 2023-12-19 | 9.41 | $10.54 | 27219 |
| 2023-12-18 | 9.29 | $10.06 | 14939 |
| 2023-12-15 | 9.21 | $10.29 | 13522 |
| 2023-12-14 | 9.10 | $10.09 | 10921 |
| 2023-12-13 | 9.00 | $9.49 | 33809 |
| 2023-12-12 | 8.94 | $9.00 | 11400 |
| 2023-12-11 | 8.94 | $9.05 | 19900 |
| 2023-12-08 | 8.93 | $9.09 | 19611 |
| 2023-12-07 | 8.91 | $9.05 | 37844 |
| 2023-12-06 | 8.89 | $9.03 | 9818 |
| 2023-12-05 | 8.88 | $8.98 | 14205 |
| 2023-12-04 | 8.87 | $8.97 | 15021 |
| 2023-12-01 | 8.86 | $9.04 | 4437 |
| 2023-11-30 | 8.84 | $8.93 | 5600 |
| 2023-11-29 | 8.83 | $8.98 | 11131 |
| 2023-11-28 | 8.81 | $8.82 | 1500 |
| 2023-11-27 | 8.81 | $8.89 | 10545 |
| 2023-11-24 | 8.81 | $8.95 | 43400 |
| 2023-11-22 | 8.79 | $8.90 | 21643 |
| 2023-11-21 | 8.78 | $8.90 | 12831 |
| 2023-11-20 | 8.77 | $8.90 | 4329 |
| 2023-11-17 | 8.75 | $8.95 | 2414 |
| 2023-11-16 | 8.73 | $8.94 | 10700 |
| 2023-11-15 | 8.71 | $8.89 | 35300 |
| 2023-11-14 | 8.69 | $8.87 | 15500 |
| 2023-11-13 | 8.67 | $8.67 | 2514 |
| 2023-11-10 | 8.67 | $8.82 | 3500 |
| 2023-11-09 | 8.66 | $8.79 | 5900 |
| 2023-11-08 | 8.64 | $8.81 | 5804 |
| 2023-11-07 | 8.63 | $8.74 | 3920 |
| 2023-11-06 | 8.61 | $8.87 | 16234 |
| 2023-11-03 | 8.59 | $8.73 | 15808 |
| 2023-11-02 | 8.57 | $8.71 | 1200 |
| 2023-11-01 | 8.56 | $8.44 | 13600 |
| 2023-10-31 | 8.57 | $8.40 | 10625 |
| 2023-10-30 | 8.59 | $8.53 | 1502 |
| 2023-10-27 | 8.59 | $8.63 | 12541 |
| 2023-10-26 | 8.59 | $8.59 | 4855 |
| 2023-10-25 | 8.59 | $8.42 | 7039 |
| 2023-10-24 | 8.61 | $8.51 | 6100 |
| 2023-10-23 | 8.62 | $8.51 | 7232 |
| 2023-10-20 | 8.63 | $8.51 | 8800 |
| 2023-10-19 | 8.64 | $8.61 | 6200 |
| 2023-10-18 | 8.64 | $8.65 | 4749 |
| 2023-10-17 | 8.64 | $8.61 | 19424 |
| 2023-10-16 | 8.65 | $8.72 | 7600 |
| 2023-10-13 | 8.64 | $8.59 | 6610 |
| 2023-10-12 | 8.64 | $8.62 | 6900 |
| 2023-10-11 | 8.64 | $8.61 | 7615 |
| 2023-10-10 | 8.65 | $8.71 | 4200 |
| 2023-10-09 | 8.64 | $8.67 | 2900 |
| 2023-10-06 | 8.64 | $8.60 | 2707 |
| 2023-10-05 | 8.64 | $8.58 | 8200 |
| 2023-10-04 | 8.65 | $8.46 | 6129 |
| 2023-10-03 | 8.67 | $8.55 | 8630 |
| 2023-10-02 | 8.68 | $8.58 | 9608 |
| 2023-09-29 | 8.69 | $8.62 | 16100 |
| 2023-09-28 | 8.70 | $8.63 | 4000 |
| 2023-09-27 | 8.71 | $8.64 | 2421 |
| 2023-09-26 | 8.72 | $8.68 | 7923 |
| 2023-09-25 | 8.72 | $8.67 | 6920 |
| 2023-09-22 | 8.72 | $8.65 | 6000 |
| 2023-09-21 | 8.73 | $8.76 | 9628 |
| 2023-09-20 | 8.73 | $8.78 | 21700 |
| 2023-09-19 | 8.72 | $8.76 | 32615 |
| 2023-09-18 | 8.72 | $8.79 | 9600 |
| 2023-09-15 | 8.71 | $8.72 | 24800 |
| 2023-09-14 | 8.71 | $8.79 | 5925 |
| 2023-09-13 | 8.70 | $8.70 | 12119 |
| 2023-09-12 | 8.71 | $8.68 | 3224 |
| 2023-09-11 | 8.71 | $8.69 | 3000 |
| 2023-09-08 | 8.71 | $8.70 | 5035 |
| 2023-09-07 | 8.71 | $8.67 | 6300 |
| 2023-09-06 | 8.72 | $8.66 | 30519 |
| 2023-09-05 | 8.72 | $8.82 | 9500 |
| 2023-09-01 | 8.71 | $8.83 | 23202 |
| 2023-08-31 | 8.70 | $8.82 | 25237 |
| 2023-08-30 | 8.68 | $8.80 | 134518 |
| 2023-08-29 | 8.67 | $8.81 | 42620 |
| 2023-08-28 | 8.66 | $8.74 | 28700 |
| 2023-08-25 | 8.65 | $8.80 | 32107 |
| 2023-08-24 | 8.63 | $8.81 | 8611 |
| 2023-08-23 | 8.62 | $8.54 | 8700 |
| 2023-08-22 | 8.62 | $8.47 | 14822 |
| 2023-08-21 | 8.64 | $8.66 | 6244 |
| 2023-08-18 | 8.64 | $8.80 | 7332 |
| 2023-08-17 | 8.62 | $8.62 | 6903 |
| 2023-08-16 | 8.62 | $8.63 | 7322 |
| 2023-08-15 | 8.62 | $8.62 | 13400 |
| 2023-08-14 | 8.62 | $8.59 | 10000 |
| 2023-08-11 | 8.62 | $8.70 | 22700 |
| 2023-08-10 | 8.61 | $8.55 | 12746 |
| 2023-08-09 | 8.62 | $8.65 | 8844 |
| 2023-08-08 | 8.62 | $8.52 | 15125 |
| 2023-08-07 | 8.63 | $8.70 | 12247 |
| 2023-08-04 | 8.62 | $8.60 | 16221 |
| 2023-08-03 | 8.62 | $8.52 | 19230 |
| 2023-08-02 | 8.63 | $8.70 | 12800 |
| 2023-08-01 | 8.63 | $8.92 | 11307 |
| 2023-07-31 | 8.59 | $8.97 | 62300 |
| 2023-07-28 | 8.56 | $8.93 | 8700 |
| 2023-07-27 | 8.52 | $8.93 | 9703 |
| 2023-07-26 | 8.47 | $9.00 | 46024 |
| 2023-07-25 | 8.42 | $8.82 | 22339 |
| 2023-07-24 | 8.37 | $8.81 | 5416 |
| 2023-07-21 | 8.33 | $8.74 | 37559 |
| 2023-07-20 | 8.29 | $8.58 | 10800 |
| 2023-07-19 | 8.25 | $8.70 | 15028 |
| 2023-07-18 | 8.21 | $8.39 | 31900 |
| 2023-07-17 | 8.19 | $8.35 | 11000 |
| 2023-07-14 | 8.17 | $8.43 | 10800 |
| 2023-07-13 | 8.14 | $8.48 | 5500 |
| 2023-07-12 | 8.11 | $8.30 | 41415 |
| 2023-07-11 | 8.09 | $8.21 | 29900 |
| 2023-07-10 | 8.07 | $8.31 | 19616 |
| 2023-07-07 | 8.05 | $8.18 | 42500 |
| 2023-07-06 | 8.04 | $8.15 | 12237 |
| 2023-07-05 | 8.02 | $8.20 | 16542 |
| 2023-07-03 | 8.01 | $8.12 | 14139 |
| 2023-06-30 | 7.99 | $8.18 | 1327 |
| 2023-06-29 | 7.97 | $8.24 | 1915 |
| 2023-06-28 | 7.95 | $8.10 | 7800 |
| 2023-06-27 | 7.93 | $8.06 | 37500 |
| 2023-06-26 | 7.92 | $7.95 | 8500 |
| 2023-06-23 | 7.91 | $7.90 | 20943 |
| 2023-06-22 | 7.91 | $7.92 | 88104 |
| 2023-06-21 | 7.91 | $7.96 | 29517 |
| 2023-06-20 | 7.91 | $7.90 | 44443 |
| 2023-06-16 | 7.91 | $7.79 | 34818 |
| 2023-06-15 | 7.92 | $8.23 | 23700 |
| 2023-06-14 | 7.89 | $8.25 | 20609 |
| 2023-06-13 | 7.85 | $8.19 | 19600 |
| 2023-06-12 | 7.82 | $8.10 | 8100 |
| 2023-06-09 | 7.79 | $8.10 | 9918 |
| 2023-06-08 | 7.75 | $8.15 | 9231 |
| 2023-06-07 | 7.71 | $8.32 | 20300 |
| 2023-06-06 | 7.65 | $8.06 | 17321 |
| 2023-06-05 | 7.61 | $7.70 | 11900 |
| 2023-06-02 | 7.60 | $7.79 | 7700 |
| 2023-06-01 | 7.58 | $7.55 | 16149 |
| 2023-05-31 | 7.58 | $7.40 | 7500 |
| 2023-05-30 | 7.60 | $7.50 | 6301 |
| 2023-05-26 | 7.61 | $7.49 | 19100 |
| 2023-05-25 | 7.62 | $7.32 | 11700 |
| 2023-05-24 | 7.65 | $7.35 | 13813 |
| 2023-05-23 | 7.68 | $7.46 | 44800 |
| 2023-05-22 | 7.71 | $7.47 | 20200 |
| 2023-05-19 | 7.73 | $7.35 | 17363 |
| 2023-05-18 | 7.77 | $7.53 | 19900 |
| 2023-05-17 | 7.80 | $7.67 | 5500 |
| 2023-05-16 | 7.81 | $7.29 | 13842 |
| 2023-05-15 | 7.86 | $7.40 | 11939 |
| 2023-05-12 | 7.91 | $7.24 | 9000 |
| 2023-05-11 | 7.98 | $7.23 | 14147 |
| 2023-05-10 | 8.06 | $7.44 | 10200 |
| 2023-05-09 | 8.13 | $7.40 | 24100 |
| 2023-05-08 | 8.21 | $7.46 | 45918 |
| 2023-05-05 | 8.28 | $7.65 | 14646 |
| 2023-05-04 | 8.35 | $7.62 | 8400 |
| 2023-05-03 | 8.43 | $7.64 | 5900 |
| 2023-05-02 | 8.51 | $7.95 | 12800 |
| 2023-05-01 | 8.57 | $8.10 | 22000 |
| 2023-04-28 | 8.62 | $8.28 | 14108 |
| 2023-04-27 | 8.66 | $8.35 | 3702 |
| 2023-04-26 | 8.69 | $8.36 | 5600 |
| 2023-04-25 | 8.72 | $8.42 | 14100 |
| 2023-04-24 | 8.75 | $8.75 | 7800 |
| 2023-04-21 | 8.75 | $8.81 | 6500 |
| 2023-04-20 | 8.75 | $8.90 | 20300 |
| 2023-04-19 | 8.73 | $8.67 | 17025 |
| 2023-04-18 | 8.74 | $8.41 | 16844 |
| 2023-04-17 | 8.77 | $8.50 | 11115 |
| 2023-04-14 | 8.80 | $8.55 | 4800 |
| 2023-04-13 | 8.83 | $8.54 | 2800 |
| 2023-04-12 | 8.86 | $8.55 | 3711 |
| 2023-04-11 | 8.89 | $8.50 | 14000 |
| 2023-04-10 | 8.93 | $8.52 | 6100 |
| 2023-04-06 | 8.98 | $8.57 | 7600 |
| 2023-04-05 | 9.02 | $8.62 | 8900 |
| 2023-04-04 | 9.06 | $8.68 | 13422 |
| 2023-04-03 | 9.10 | $8.76 | 6700 |
| 2023-03-31 | 9.14 | $8.75 | 8700 |
| 2023-03-30 | 9.18 | $8.66 | 6706 |
| 2023-03-29 | 9.23 | $8.75 | 4533 |
| 2023-03-28 | 9.28 | $8.81 | 12733 |
| 2023-03-27 | 9.33 | $8.82 | 6829 |
| 2023-03-24 | 9.38 | $8.89 | 3646 |
| 2023-03-23 | 9.44 | $8.87 | 27700 |
| 2023-03-22 | 9.50 | $8.95 | 3900 |
| 2023-03-21 | 9.55 | $9.10 | 5500 |
| 2023-03-20 | 9.60 | $8.81 | 30416 |
| 2023-03-17 | 9.68 | $8.87 | 23743 |
| 2023-03-16 | 9.77 | $9.06 | 5949 |
| 2023-03-15 | 9.84 | $8.86 | 9637 |
| 2023-03-14 | 9.95 | $9.00 | 20000 |
| 2023-03-13 | 10.05 | $8.67 | 30922 |
| 2023-03-10 | 10.19 | $9.49 | 71145 |
| 2023-03-09 | 10.27 | $9.97 | 40909 |
| 2023-03-08 | 10.30 | $10.34 | 2172 |
| 2023-03-07 | 10.29 | $10.26 | 10100 |
| 2023-03-06 | 10.30 | $10.26 | 7027 |
| 2023-03-03 | 10.30 | $10.38 | 5900 |
| 2023-03-02 | 10.29 | $10.35 | 6510 |
| 2023-03-01 | 10.29 | $10.39 | 11000 |
| 2023-02-28 | 10.28 | $10.29 | 13500 |
| 2023-02-27 | 10.28 | $10.27 | 2200 |
| 2023-02-24 | 10.28 | $10.30 | 8829 |
| 2023-02-23 | 10.27 | $10.31 | 7000 |
| 2023-02-22 | 10.27 | $10.29 | 31400 |
| 2023-02-21 | 10.27 | $10.25 | 34100 |
| 2023-02-17 | 10.27 | $10.31 | 5100 |
| 2023-02-16 | 10.27 | $10.20 | 7912 |
| 2023-02-15 | 10.27 | $10.20 | 11000 |
| 2023-02-14 | 10.28 | $10.30 | 5800 |
| 2023-02-13 | 10.28 | $10.29 | 6442 |
| 2023-02-10 | 10.28 | $10.34 | 1100 |
| 2023-02-09 | 10.27 | $10.40 | 6000 |
| 2023-02-08 | 10.26 | $10.53 | 9100 |
| 2023-02-07 | 10.23 | $10.51 | 11000 |
| 2023-02-06 | 10.20 | $10.42 | 10700 |
| 2023-02-03 | 10.17 | $10.43 | 21481 |
| 2023-02-02 | 10.15 | $10.22 | 7108 |
| 2023-02-01 | 10.14 | $10.33 | 8400 |
| 2023-01-31 | 10.12 | $10.09 | 9000 |
| 2023-01-30 | 10.12 | $10.10 | 6600 |
| 2023-01-27 | 10.12 | $9.91 | 14733 |
| 2023-01-26 | 10.15 | $9.98 | 3700 |
| 2023-01-25 | 10.16 | $10.09 | 8231 |
| 2023-01-24 | 10.17 | $10.15 | 3317 |
| 2023-01-23 | 10.17 | $10.10 | 11100 |
| 2023-01-20 | 10.18 | $10.27 | 7201 |
| 2023-01-19 | 10.17 | $10.08 | 5247 |
| 2023-01-18 | 10.18 | $10.13 | 19104 |
| 2023-01-17 | 10.19 | $10.28 | 10900 |
| 2023-01-13 | 10.18 | $10.38 | 13039 |
| 2023-01-12 | 10.16 | $10.41 | 12700 |
| 2023-01-11 | 10.13 | $10.35 | 5725 |
| 2023-01-10 | 10.11 | $10.35 | 7300 |
| 2023-01-09 | 10.08 | $10.37 | 7500 |
| 2023-01-06 | 10.05 | $10.42 | 5200 |
| 2023-01-05 | 10.01 | $10.39 | 17226 |
| 2023-01-04 | 9.97 | $10.44 | 32938 |
| 2023-01-03 | 9.92 | $10.46 | 10800 |
| 2022-12-30 | 9.86 | $10.53 | 36305 |
| 2022-12-29 | 9.79 | $10.50 | 34343 |
| 2022-12-28 | 9.72 | $10.39 | 22000 |
| 2022-12-27 | 9.65 | $10.46 | 75000 |
| 2022-12-23 | 9.56 | $9.90 | 86900 |
| 2022-12-22 | 9.53 | $9.33 | 6936 |
| 2022-12-21 | 9.55 | $9.28 | 21626 |
| 2022-12-20 | 9.58 | $9.29 | 14400 |
| 2022-12-19 | 9.61 | $9.30 | 10000 |
| 2022-12-16 | 9.64 | $9.06 | 97200 |
| 2022-12-15 | 9.70 | $9.45 | 7022 |
| 2022-12-14 | 9.73 | $9.53 | 12118 |
| 2022-12-13 | 9.75 | $9.37 | 99630 |
| 2022-12-12 | 9.79 | $9.65 | 8932 |
| 2022-12-09 | 9.80 | $9.68 | 5511 |
| 2022-12-08 | 9.82 | $9.70 | 10930 |
| 2022-12-07 | 9.83 | $9.61 | 13000 |
| 2022-12-06 | 9.85 | $9.66 | 24800 |
| 2022-12-05 | 9.87 | $9.66 | 8128 |
| 2022-12-02 | 9.89 | $9.77 | 37425 |
| 2022-12-01 | 9.91 | $9.80 | 17300 |
| 2022-11-30 | 9.92 | $9.86 | 8039 |
| 2022-11-29 | 9.92 | $9.87 | 12700 |
| 2022-11-28 | 9.93 | $9.88 | 15900 |
| 2022-11-25 | 9.93 | $10.02 | 3837 |
| 2022-11-23 | 9.92 | $9.98 | 3200 |
| 2022-11-22 | 9.92 | $9.97 | 6406 |
| 2022-11-21 | 9.91 | $9.90 | 3900 |
| 2022-11-18 | 9.91 | $9.94 | 13000 |
| 2022-11-17 | 9.91 | $9.98 | 6622 |
| 2022-11-16 | 9.90 | $10.05 | 6700 |
| 2022-11-15 | 9.89 | $9.84 | 29600 |
| 2022-11-14 | 9.89 | $9.93 | 7400 |
| 2022-11-11 | 9.89 | $10.11 | 21818 |
| 2022-11-10 | 9.87 | $10.25 | 28300 |
| 2022-11-09 | 9.82 | $10.00 | 4900 |
| 2022-11-08 | 9.81 | $10.08 | 11545 |
| 2022-11-07 | 9.78 | $10.08 | 27900 |
| 2022-11-04 | 9.75 | $9.95 | 67531 |
| 2022-11-03 | 9.72 | $9.86 | 43409 |
| 2022-11-02 | 9.71 | $9.81 | 9500 |
| 2022-11-01 | 9.70 | $9.80 | 49023 |
| 2022-10-31 | 9.69 | $9.75 | 12700 |
| 2022-10-28 | 9.68 | $9.93 | 12048 |
| 2022-10-27 | 9.66 | $9.85 | 10300 |
| 2022-10-26 | 9.63 | $9.89 | 12300 |
| 2022-10-25 | 9.61 | $9.78 | 21800 |
| 2022-10-24 | 9.59 | $9.68 | 18600 |
| 2022-10-21 | 9.58 | $9.55 | 9026 |
| 2022-10-20 | 9.58 | $9.50 | 8303 |
| 2022-10-19 | 9.59 | $9.41 | 31003 |
| 2022-10-18 | 9.61 | $9.68 | 13430 |
| 2022-10-17 | 9.60 | $9.72 | 18815 |
| 2022-10-14 | 9.59 | $9.64 | 16200 |
| 2022-10-13 | 9.59 | $9.60 | 7123 |
| 2022-10-12 | 9.59 | $9.47 | 16200 |
| 2022-10-11 | 9.60 | $9.53 | 7400 |
| 2022-10-10 | 9.61 | $9.47 | 7300 |
| 2022-10-07 | 9.62 | $9.51 | 12200 |
| 2022-10-06 | 9.63 | $9.46 | 17726 |
| 2022-10-05 | 9.65 | $9.48 | 4700 |
| 2022-10-04 | 9.67 | $9.56 | 10600 |
| 2022-10-03 | 9.68 | $9.49 | 8418 |
| 2022-09-30 | 9.70 | $9.46 | 8300 |
| 2022-09-29 | 9.72 | $9.48 | 8903 |
| 2022-09-28 | 9.75 | $9.50 | 6300 |
| 2022-09-27 | 9.78 | $9.49 | 10200 |
| 2022-09-26 | 9.81 | $9.51 | 13000 |
| 2022-09-23 | 9.84 | $9.57 | 37027 |
| 2022-09-22 | 9.86 | $9.70 | 16710 |
| 2022-09-21 | 9.88 | $9.78 | 12848 |
| 2022-09-20 | 9.89 | $9.68 | 19300 |
| 2022-09-19 | 9.91 | $9.78 | 26014 |
| 2022-09-16 | 9.93 | $9.73 | 66918 |
| 2022-09-15 | 9.95 | $9.81 | 28712 |
| 2022-09-14 | 9.96 | $9.90 | 30900 |
| 2022-09-13 | 9.97 | $9.95 | 25600 |
| 2022-09-12 | 9.97 | $10.08 | 31049 |
| 2022-09-09 | 9.96 | $10.04 | 12700 |
| 2022-09-08 | 9.95 | $9.97 | 10400 |
| 2022-09-07 | 9.95 | $10.00 | 14000 |
| 2022-09-06 | 9.95 | $9.99 | 17140 |
| 2022-09-02 | 9.94 | $9.92 | 26044 |
| 2022-09-01 | 9.95 | $10.03 | 21047 |
| 2022-08-31 | 9.94 | $9.95 | 19911 |
| 2022-08-30 | 9.94 | $10.00 | 55337 |
| 2022-08-29 | 9.93 | $10.00 | 12505 |
| 2022-08-26 | 9.92 | $10.01 | 15349 |
| 2022-08-25 | 9.91 | $10.05 | 15143 |
| 2022-08-24 | 9.90 | $10.05 | 86300 |
| 2022-08-23 | 9.88 | $10.02 | 14735 |
| 2022-08-22 | 9.87 | $10.09 | 28900 |
| 2022-08-19 | 9.84 | $10.05 | 15100 |
| 2022-08-18 | 9.82 | $10.10 | 4028 |
| 2022-08-17 | 9.79 | $10.05 | 14500 |
| 2022-08-16 | 9.77 | $10.06 | 51631 |
| 2022-08-15 | 9.74 | $10.04 | 23905 |
| 2022-08-12 | 9.70 | $9.95 | 23900 |
| 2022-08-11 | 9.68 | $10.01 | 13333 |
| 2022-08-10 | 9.64 | $10.05 | 20534 |
| 2022-08-09 | 9.60 | $9.95 | 14800 |
| 2022-08-08 | 9.56 | $9.89 | 54300 |
| 2022-08-05 | 9.53 | $9.90 | 113406 |
| 2022-08-04 | 9.49 | $9.80 | 58941 |
| 2022-08-03 | 9.46 | $9.68 | 15110 |
| 2022-08-02 | 9.43 | $9.68 | 10941 |
| 2022-08-01 | 9.41 | $9.76 | 29947 |
| 2022-07-29 | 9.37 | $9.53 | 20900 |
| 2022-07-28 | 9.35 | $9.35 | 2828 |
| 2022-07-27 | 9.35 | $9.34 | 4200 |
| 2022-07-26 | 9.35 | $9.22 | 34200 |
| 2022-07-25 | 9.37 | $9.30 | 15419 |
| 2022-07-22 | 9.37 | $9.28 | 9119 |
| 2022-07-21 | 9.38 | $9.30 | 12721 |
| 2022-07-20 | 9.39 | $9.37 | 19800 |
| 2022-07-19 | 9.39 | $9.38 | 10200 |
| 2022-07-18 | 9.40 | $9.33 | 3200 |
| 2022-07-15 | 9.40 | $9.31 | 10003 |
| 2022-07-14 | 9.41 | $9.28 | 6400 |
| 2022-07-13 | 9.43 | $9.30 | 61029 |
| 2022-07-12 | 9.44 | $9.32 | 13700 |
| 2022-07-11 | 9.45 | $9.36 | 19905 |
| 2022-07-08 | 9.46 | $9.37 | 9722 |
| 2022-07-07 | 9.47 | $9.38 | 7909 |
| 2022-07-06 | 9.48 | $9.37 | 12200 |
| 2022-07-05 | 9.49 | $9.43 | 8600 |
| 2022-07-01 | 9.50 | $9.41 | 6344 |
| 2022-06-30 | 9.51 | $9.39 | 5820 |
| 2022-06-29 | 9.52 | $9.41 | 4400 |
| 2022-06-28 | 9.54 | $9.41 | 11200 |
| 2022-06-27 | 9.55 | $9.42 | 50000 |
| 2022-06-24 | 9.56 | $9.45 | 12020 |
| 2022-06-23 | 9.57 | $9.41 | 18000 |
| 2022-06-22 | 9.59 | $9.45 | 7616 |
| 2022-06-21 | 9.61 | $9.45 | 14400 |
| 2022-06-17 | 9.62 | $9.35 | 52200 |
| 2022-06-16 | 9.65 | $9.37 | 15637 |
| 2022-06-15 | 9.68 | $9.44 | 13300 |
| 2022-06-14 | 9.71 | $9.41 | 7700 |
| 2022-06-13 | 9.74 | $9.40 | 19323 |
| 2022-06-10 | 9.77 | $9.53 | 14410 |
| 2022-06-09 | 9.80 | $9.62 | 10100 |
| 2022-06-08 | 9.82 | $9.70 | 21538 |
| 2022-06-07 | 9.83 | $9.69 | 11334 |
| 2022-06-06 | 9.85 | $9.75 | 29000 |
| 2022-06-03 | 9.86 | $9.68 | 12149 |
| 2022-06-02 | 9.87 | $9.76 | 18926 |
| 2022-06-01 | 9.89 | $9.75 | 17000 |
| 2022-05-31 | 9.90 | $9.71 | 65800 |
| 2022-05-27 | 9.92 | $9.90 | 9000 |
| 2022-05-26 | 9.92 | $9.78 | 10927 |
| 2022-05-25 | 9.94 | $9.76 | 5900 |
| 2022-05-24 | 9.96 | $9.75 | 10600 |
| 2022-05-23 | 9.98 | $9.79 | 19400 |
| 2022-05-20 | 10.00 | $9.72 | 21130 |
| 2022-05-19 | 10.03 | $9.77 | 15100 |
| 2022-05-18 | 10.05 | $9.77 | 18831 |
| 2022-05-17 | 10.08 | $9.82 | 16131 |
| 2022-05-16 | 10.11 | $9.77 | 34100 |
| 2022-05-13 | 10.15 | $9.80 | 15200 |
| 2022-05-12 | 10.18 | $9.77 | 28737 |
| 2022-05-11 | 10.23 | $9.90 | 23300 |
| 2022-05-10 | 10.26 | $9.96 | 19800 |
| 2022-05-09 | 10.29 | $10.01 | 32400 |
| 2022-05-06 | 10.32 | $10.06 | 51035 |
| 2022-05-05 | 10.35 | $10.11 | 14100 |
| 2022-05-04 | 10.37 | $10.25 | 41428 |
| 2022-05-03 | 10.39 | $10.10 | 10100 |
| 2022-05-02 | 10.42 | $10.15 | 15345 |
| 2022-04-29 | 10.44 | $10.21 | 76500 |
| 2022-04-28 | 10.47 | $10.28 | 20200 |
| 2022-04-27 | 10.49 | $10.19 | 21616 |
| 2022-04-26 | 10.52 | $10.28 | 11747 |
| 2022-04-25 | 10.55 | $10.38 | 6040 |
| 2022-04-22 | 10.56 | $10.45 | 6200 |
| 2022-04-21 | 10.57 | $10.57 | 5800 |
| 2022-04-20 | 10.58 | $10.71 | 3900 |
| 2022-04-19 | 10.56 | $10.48 | 12646 |
| 2022-04-18 | 10.57 | $10.39 | 4347 |
| 2022-04-14 | 10.59 | $10.41 | 7700 |
| 2022-04-13 | 10.61 | $10.47 | 2003 |
| 2022-04-12 | 10.62 | $10.38 | 2630 |
| 2022-04-11 | 10.65 | $10.36 | 9430 |
| 2022-04-08 | 10.68 | $10.35 | 7400 |
| 2022-04-07 | 10.71 | $10.40 | 9800 |
| 2022-04-06 | 10.74 | $10.46 | 17219 |
| 2022-04-05 | 10.77 | $10.63 | 3200 |
| 2022-04-04 | 10.79 | $10.63 | 2300 |
| 2022-04-01 | 10.81 | $10.57 | 27700 |
| 2022-03-31 | 10.83 | $10.36 | 86608 |
| 2022-03-30 | 10.88 | $10.83 | 5300 |
| 2022-03-29 | 10.89 | $10.87 | 17021 |
| 2022-03-28 | 10.89 | $10.88 | 4100 |
| 2022-03-25 | 10.89 | $11.00 | 16201 |
| 2022-03-24 | 10.88 | $11.01 | 31425 |
| 2022-03-23 | 10.86 | $10.96 | 12803 |
| 2022-03-22 | 10.85 | $10.88 | 24739 |
| 2022-03-21 | 10.85 | $11.00 | 3400 |
| 2022-03-18 | 10.83 | $11.07 | 33125 |
| 2022-03-17 | 10.81 | $10.90 | 15100 |
| 2022-03-16 | 10.80 | $10.82 | 1.1M |
| 2022-03-15 | 10.80 | $10.61 | 3002 |
| 2022-03-14 | 10.82 | $10.67 | 3900 |
| 2022-03-11 | 10.83 | $10.81 | 5300 |
| 2022-03-10 | 10.83 | $10.75 | 8100 |
| 2022-03-09 | 10.84 | $10.89 | 48905 |
| 2022-03-08 | 10.84 | $10.60 | 91328 |
| 2022-03-07 | 10.86 | $10.56 | 66400 |
| 2022-03-04 | 10.89 | $10.77 | 10624 |
| 2022-03-03 | 10.91 | $10.99 | 6600 |
| 2022-03-02 | 10.90 | $10.89 | 12144 |
| 2022-03-01 | 10.90 | $10.78 | 15800 |
| 2022-02-28 | 10.91 | $10.91 | 9102 |
| 2022-02-25 | 10.91 | $10.82 | 24403 |
| 2022-02-24 | 10.92 | $10.92 | 50919 |
| 2022-02-23 | 10.92 | $11.00 | 9100 |
| 2022-02-22 | 10.91 | $11.02 | 3710 |
| 2022-02-18 | 10.90 | $11.11 | 5400 |
| 2022-02-17 | 10.88 | $11.04 | 7300 |
| 2022-02-16 | 10.86 | $11.12 | 48600 |
| 2022-02-15 | 10.83 | $11.09 | 13414 |
| 2022-02-14 | 10.81 | $10.76 | 414404 |
| 2022-02-11 | 10.81 | $10.99 | 7143 |
| 2022-02-10 | 10.79 | $10.84 | 275200 |
| 2022-02-09 | 10.79 | $10.81 | 21800 |
| 2022-02-08 | 10.79 | $10.89 | 31402 |
| 2022-02-07 | 10.78 | $10.83 | 10300 |
| 2022-02-04 | 10.77 | $10.77 | 11414 |
| 2022-02-03 | 10.77 | $10.79 | 13500 |
| 2022-02-02 | 10.77 | $10.79 | 6500 |
| 2022-02-01 | 10.77 | $10.69 | 33641 |
| 2022-01-31 | 10.77 | $10.78 | 21300 |
| 2022-01-28 | 10.77 | $10.76 | 49148 |
| 2022-01-27 | 10.77 | $10.76 | 12400 |
| 2022-01-26 | 10.78 | $10.66 | 11600 |
| 2022-01-25 | 10.79 | $10.88 | 22936 |
| 2022-01-24 | 10.78 | $10.70 | 11900 |
| 2022-01-21 | 10.79 | $10.58 | 36724 |
| 2022-01-20 | 10.81 | $10.65 | 26307 |
| 2022-01-19 | 10.82 | $10.87 | 45800 |
| 2022-01-18 | 10.82 | $10.75 | 9800 |
| 2022-01-14 | 10.83 | $10.82 | 6600 |
| 2022-01-13 | 10.83 | $10.90 | 39800 |
| 2022-01-12 | 10.82 | $10.83 | 5831 |
| 2022-01-11 | 10.82 | $10.93 | 57928 |
| 2022-01-10 | 10.81 | $10.82 | 18043 |
| 2022-01-07 | 10.81 | $11.02 | 40100 |
| 2022-01-06 | 10.78 | $11.00 | 15000 |
| 2022-01-05 | 10.76 | $10.87 | 32742 |
| 2022-01-04 | 10.75 | $10.79 | 9125 |
| 2022-01-03 | 10.74 | $10.71 | 34032 |
| 2021-12-31 | 10.75 | $10.67 | 19316 |
| 2021-12-30 | 10.76 | $10.84 | 8200 |
| 2021-12-29 | 10.75 | $10.73 | 20243 |
| 2021-12-28 | 10.75 | $10.75 | 23900 |
| 2021-12-27 | 10.75 | $10.72 | 23400 |
| 2021-12-23 | 10.75 | $10.76 | 13714 |
| 2021-12-22 | 10.75 | $10.65 | 5545 |
| 2021-12-21 | 10.76 | $10.63 | 12900 |
| 2021-12-20 | 10.78 | $10.59 | 26700 |
| 2021-12-17 | 10.80 | $10.85 | 35823 |
| 2021-12-16 | 10.79 | $10.80 | 10712 |
| 2021-12-15 | 10.79 | $10.75 | 14800 |
| 2021-12-14 | 10.79 | $10.89 | 44200 |
| 2021-12-13 | 10.78 | $10.79 | 25146 |
| 2021-12-10 | 10.78 | $10.65 | 18715 |
| 2021-12-09 | 10.79 | $10.40 | 18300 |
| 2021-12-08 | 10.84 | $10.49 | 23408 |
| 2021-12-07 | 10.87 | $10.52 | 37000 |
| 2021-12-06 | 10.91 | $10.55 | 17101 |
| 2021-12-03 | 10.95 | $10.57 | 9800 |
| 2021-12-02 | 10.99 | $10.78 | 12300 |
| 2021-12-01 | 11.01 | $10.52 | 29025 |
| 2021-11-30 | 11.06 | $10.62 | 75637 |
| 2021-11-29 | 11.11 | $10.62 | 33129 |
| 2021-11-26 | 11.16 | $10.56 | 31700 |
| 2021-11-24 | 11.22 | $10.82 | 27200 |
| 2021-11-23 | 11.26 | $10.93 | 25900 |
| 2021-11-22 | 11.30 | $11.02 | 18100 |
| 2021-11-19 | 11.33 | $11.08 | 11844 |
| 2021-11-18 | 11.35 | $11.39 | 36900 |
| 2021-11-17 | 11.35 | $11.31 | 68818 |
| 2021-11-16 | 11.36 | $11.31 | 18433 |
| 2021-11-15 | 11.36 | $11.36 | 16925 |
| 2021-11-12 | 11.36 | $11.30 | 23841 |
| 2021-11-11 | 11.37 | $11.28 | 15900 |
| 2021-11-10 | 11.38 | $11.36 | 26400 |
| 2021-11-09 | 11.38 | $11.18 | 33521 |
| 2021-11-08 | 11.40 | $11.12 | 15900 |
| 2021-11-05 | 11.43 | $11.40 | 32420 |
| 2021-11-04 | 11.43 | $11.32 | 24900 |
| 2021-11-03 | 11.44 | $11.53 | 10300 |
| 2021-11-02 | 11.43 | $11.58 | 37900 |
| 2021-11-01 | 11.42 | $11.34 | 19600 |
| 2021-10-29 | 11.43 | $11.39 | 17540 |
| 2021-10-28 | 11.43 | $11.43 | 68600 |
| 2021-10-27 | 11.43 | $11.25 | 19800 |
| 2021-10-26 | 11.45 | $11.23 | 19636 |
| 2021-10-25 | 11.47 | $11.39 | 13300 |
| 2021-10-22 | 11.48 | $11.55 | 15200 |
| 2021-10-21 | 11.47 | $11.47 | 31200 |
| 2021-10-20 | 11.47 | $11.57 | 20600 |
| 2021-10-19 | 11.46 | $11.49 | 24200 |
| 2021-10-18 | 11.46 | $11.44 | 17748 |
| 2021-10-15 | 11.46 | $11.44 | 27727 |
| 2021-10-14 | 11.46 | $11.49 | 23600 |
| 2021-10-13 | 11.46 | $11.47 | 25500 |
| 2021-10-12 | 11.46 | $11.40 | 20432 |
| 2021-10-11 | 11.46 | $11.50 | 24900 |
| 2021-10-08 | 11.46 | $11.58 | 35607 |
| 2021-10-07 | 11.45 | $11.61 | 50800 |
| 2021-10-06 | 11.43 | $11.62 | 58500 |
| 2021-10-05 | 11.41 | $11.46 | 22035 |
| 2021-10-04 | 11.40 | $11.45 | 37300 |
| 2021-10-01 | 11.40 | $11.50 | 57800 |
| 2021-09-30 | 11.39 | $11.48 | 53600 |
| 2021-09-29 | 11.38 | $11.54 | 41932 |
| 2021-09-28 | 11.36 | $11.41 | 32500 |
| 2021-09-27 | 11.36 | $11.60 | 48530 |
| 2021-09-24 | 11.33 | $11.43 | 49100 |
| 2021-09-23 | 11.32 | $11.21 | 95900 |
| 2021-09-22 | 11.33 | $11.25 | 98500 |
| 2021-09-21 | 11.34 | $11.25 | 59215 |
| 2021-09-20 | 11.35 | $11.27 | 47532 |
| 2021-09-17 | 11.36 | $11.59 | 150900 |
| 2021-09-16 | 11.34 | $11.25 | 23623 |
| 2021-09-15 | 11.35 | $11.29 | 81123 |
| 2021-09-14 | 11.35 | $11.25 | 37200 |
| 2021-09-13 | 11.36 | $11.40 | 40900 |
| 2021-09-10 | 11.36 | $11.12 | 26000 |
| 2021-09-09 | 11.38 | $11.26 | 33900 |
| 2021-09-08 | 11.40 | $11.22 | 36100 |
| 2021-09-07 | 11.42 | $11.39 | 46118 |
| 2021-09-03 | 11.42 | $11.43 | 34500 |
| 2021-09-02 | 11.42 | $11.48 | 68900 |
| 2021-09-01 | 11.41 | $11.52 | 50403 |
| 2021-08-31 | 11.40 | $11.60 | 118017 |
| 2021-08-30 | 11.38 | $11.65 | 40000 |
| 2021-08-27 | 11.35 | $11.82 | 92145 |
| 2021-08-26 | 11.30 | $11.22 | 40500 |
| 2021-08-25 | 11.31 | $11.26 | 37709 |
| 2021-08-24 | 11.31 | $11.12 | 50400 |
| 2021-08-23 | 11.33 | $11.30 | 42300 |
| 2021-08-20 | 11.34 | $11.34 | 22300 |
| 2021-08-19 | 11.34 | $11.24 | 33700 |
| 2021-08-18 | 11.35 | $11.39 | 49330 |
| 2021-08-17 | 11.34 | $11.45 | 40625 |
| 2021-08-16 | 11.33 | $11.35 | 36226 |
| 2021-08-13 | 11.33 | $11.46 | 27337 |
| 2021-08-12 | 11.31 | $11.36 | 33400 |
| 2021-08-11 | 11.31 | $11.41 | 45200 |
| 2021-08-10 | 11.30 | $11.36 | 34100 |
| 2021-08-09 | 11.29 | $11.38 | 80500 |
| 2021-08-06 | 11.28 | $11.35 | 44444 |
| 2021-08-05 | 11.28 | $10.94 | 29300 |
| 2021-08-04 | 11.31 | $10.89 | 35000 |
| 2021-08-03 | 11.36 | $11.17 | 69838 |
| 2021-08-02 | 11.37 | $11.39 | 60716 |
| 2021-07-30 | 11.37 | $11.42 | 82500 |
| 2021-07-29 | 11.37 | $11.43 | 52546 |
| 2021-07-28 | 11.36 | $11.47 | 92216 |
| 2021-07-27 | 11.35 | $11.67 | 47849 |
| 2021-07-26 | 11.32 | $11.53 | 42900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.23
2026-01-08
Close Price
$12.00
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.43
Average
10.60
Maximum
13.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 12.23 | $12.00 | — |
| 2026-01-07 | 12.27 | $12.00 | — |
| 2026-01-06 | 12.31 | $12.00 | — |
| 2026-01-05 | 12.35 | $12.00 | — |
| 2026-01-02 | 12.39 | $12.00 | — |
| 2025-12-31 | 12.43 | $12.00 | 18900 |
| 2025-12-30 | 12.47 | $12.13 | 31300 |
| 2025-12-29 | 12.50 | $12.19 | 93835 |
| 2025-12-26 | 12.52 | $12.32 | 9800 |
| 2025-12-24 | 12.53 | $12.35 | 9332 |
| 2025-12-23 | 12.53 | $12.37 | 15215 |
| 2025-12-22 | 12.52 | $12.51 | 21925 |
| 2025-12-19 | 12.50 | $12.66 | 119900 |
| 2025-12-18 | 12.45 | $12.77 | 48500 |
| 2025-12-17 | 12.39 | $12.81 | 40540 |
| 2025-12-16 | 12.31 | $12.76 | 39037 |
| 2025-12-15 | 12.23 | $12.94 | 98900 |
| 2025-12-12 | 12.13 | $12.74 | 37330 |
| 2025-12-11 | 12.03 | $12.74 | 61600 |
| 2025-12-10 | 11.94 | $12.65 | 109122 |
| 2025-12-09 | 11.84 | $12.25 | 32800 |
| 2025-12-08 | 11.78 | $12.27 | 148900 |
| 2025-12-05 | 11.71 | $12.13 | 50843 |
| 2025-12-04 | 11.66 | $12.17 | 85841 |
| 2025-12-03 | 11.59 | $12.08 | 80600 |
| 2025-12-02 | 11.53 | $11.85 | 30334 |
| 2025-12-01 | 11.48 | $11.85 | 29742 |
| 2025-11-28 | 11.44 | $11.76 | 14748 |
| 2025-11-26 | 11.39 | $11.80 | 35100 |
| 2025-11-25 | 11.34 | $11.91 | 79439 |
| 2025-11-24 | 11.28 | $11.48 | 40500 |
| 2025-11-21 | 11.26 | $11.52 | 110900 |
| 2025-11-20 | 11.24 | $11.14 | 22742 |
| 2025-11-19 | 11.25 | $11.13 | 30200 |
| 2025-11-18 | 11.26 | $11.11 | 23501 |
| 2025-11-17 | 11.28 | $10.96 | 15617 |
| 2025-11-14 | 11.32 | $11.38 | 35700 |
| 2025-11-13 | 11.31 | $11.43 | 28806 |
| 2025-11-12 | 11.30 | $11.42 | 21947 |
| 2025-11-11 | 11.29 | $11.41 | 21204 |
| 2025-11-10 | 11.29 | $11.40 | 22139 |
| 2025-11-07 | 11.29 | $11.33 | 23341 |
| 2025-11-06 | 11.29 | $11.17 | 13315 |
| 2025-11-05 | 11.32 | $11.35 | 24600 |
| 2025-11-04 | 11.33 | $11.14 | 32444 |
| 2025-11-03 | 11.37 | $11.17 | 12339 |
| 2025-10-31 | 11.41 | $11.05 | 11830 |
| 2025-10-30 | 11.47 | $11.07 | 13902 |
| 2025-10-29 | 11.53 | $11.14 | 25835 |
| 2025-10-28 | 11.59 | $11.36 | 14600 |
| 2025-10-27 | 11.63 | $11.37 | 11742 |
| 2025-10-24 | 11.67 | $11.47 | 19603 |
| 2025-10-23 | 11.71 | $11.51 | 10808 |
| 2025-10-22 | 11.75 | $11.58 | 17422 |
| 2025-10-21 | 11.78 | $11.51 | 12800 |
| 2025-10-20 | 11.83 | $11.51 | 16300 |
| 2025-10-17 | 11.87 | $11.20 | 17000 |
| 2025-10-16 | 11.96 | $11.00 | 27400 |
| 2025-10-15 | 12.07 | $11.89 | 16000 |
| 2025-10-14 | 12.10 | $12.12 | 46116 |
| 2025-10-13 | 12.10 | $11.80 | 25643 |
| 2025-10-10 | 12.14 | $11.56 | 35000 |
| 2025-10-09 | 12.21 | $12.05 | 16727 |
| 2025-10-08 | 12.22 | $12.17 | 33000 |
| 2025-10-07 | 12.23 | $12.21 | 185900 |
| 2025-10-06 | 12.24 | $12.28 | 59543 |
| 2025-10-03 | 12.24 | $12.37 | 111300 |
| 2025-10-02 | 12.23 | $12.06 | 75031 |
| 2025-10-01 | 12.25 | $12.02 | 96540 |
| 2025-09-30 | 12.28 | $12.03 | 70402 |
| 2025-09-29 | 12.30 | $12.11 | 67800 |
| 2025-09-26 | 12.33 | $12.26 | 79500 |
| 2025-09-25 | 12.33 | $12.29 | 16240 |
| 2025-09-24 | 12.34 | $12.35 | 34600 |
| 2025-09-23 | 12.34 | $12.34 | 52405 |
| 2025-09-22 | 12.34 | $12.42 | 42000 |
| 2025-09-19 | 12.34 | $12.52 | 177300 |
| 2025-09-18 | 12.32 | $12.53 | 77342 |
| 2025-09-17 | 12.30 | $12.14 | 67404 |
| 2025-09-16 | 12.31 | $12.09 | 31130 |
| 2025-09-15 | 12.32 | $12.12 | 37500 |
| 2025-09-12 | 12.33 | $12.27 | 39000 |
| 2025-09-11 | 12.32 | $12.38 | 80100 |
| 2025-09-10 | 12.30 | $12.37 | 93428 |
| 2025-09-09 | 12.27 | $12.21 | 88300 |
| 2025-09-08 | 12.26 | $12.39 | 64914 |
| 2025-09-05 | 12.22 | $12.42 | 34400 |
| 2025-09-04 | 12.17 | $12.59 | 99900 |
| 2025-09-03 | 12.09 | $12.33 | 104300 |
| 2025-09-02 | 12.03 | $12.37 | 54842 |
| 2025-08-29 | 11.96 | $12.38 | 23010 |
| 2025-08-28 | 11.89 | $12.38 | 53442 |
| 2025-08-27 | 11.80 | $12.50 | 81700 |
| 2025-08-26 | 11.70 | $12.42 | 102500 |
| 2025-08-25 | 11.61 | $12.35 | 109924 |
| 2025-08-22 | 11.51 | $12.39 | 353938 |
| 2025-08-21 | 11.41 | $11.88 | 78000 |
| 2025-08-20 | 11.36 | $11.82 | 256000 |
| 2025-08-19 | 11.31 | $11.68 | 177310 |
| 2025-08-18 | 11.27 | $11.52 | 53300 |
| 2025-08-15 | 11.25 | $11.50 | 105400 |
| 2025-08-14 | 11.23 | $11.68 | 73730 |
| 2025-08-13 | 11.20 | $11.83 | 289726 |
| 2025-08-12 | 11.15 | $11.53 | 431308 |
| 2025-08-11 | 11.14 | $10.88 | 39046 |
| 2025-08-08 | 11.18 | $10.79 | 22900 |
| 2025-08-07 | 11.25 | $10.70 | 22900 |
| 2025-08-06 | 11.32 | $10.95 | 17000 |
| 2025-08-05 | 11.38 | $10.93 | 26405 |
| 2025-08-04 | 11.44 | $10.86 | 40100 |
| 2025-08-01 | 11.51 | $10.96 | 73333 |
| 2025-07-31 | 11.58 | $11.12 | 95100 |
| 2025-07-30 | 11.63 | $11.18 | 62132 |
| 2025-07-29 | 11.68 | $11.41 | 62341 |
| 2025-07-28 | 11.71 | $11.70 | 58500 |
| 2025-07-25 | 11.71 | $11.50 | 39002 |
| 2025-07-24 | 11.73 | $11.49 | 25200 |
| 2025-07-23 | 11.75 | $11.80 | 29118 |
| 2025-07-22 | 11.74 | $11.63 | 46300 |
| 2025-07-21 | 11.74 | $11.75 | 29737 |
| 2025-07-18 | 11.73 | $11.81 | 31237 |
| 2025-07-17 | 11.72 | $11.85 | 51935 |
| 2025-07-16 | 11.70 | $11.85 | 53603 |
| 2025-07-15 | 11.67 | $11.57 | 37700 |
| 2025-07-14 | 11.67 | $11.92 | 21109 |
| 2025-07-11 | 11.64 | $11.72 | 50444 |
| 2025-07-10 | 11.63 | $11.89 | 43000 |
| 2025-07-09 | 11.60 | $11.70 | 27300 |
| 2025-07-08 | 11.59 | $11.75 | 26100 |
| 2025-07-07 | 11.57 | $11.68 | 52333 |
| 2025-07-03 | 11.56 | $11.86 | 32200 |
| 2025-07-02 | 11.53 | $11.67 | 29619 |
| 2025-07-01 | 11.52 | $11.69 | 32023 |
| 2025-06-30 | 11.51 | $11.57 | 38500 |
| 2025-06-27 | 11.51 | $11.37 | 1.2M |
| 2025-06-26 | 11.53 | $11.48 | 25441 |
| 2025-06-25 | 11.55 | $11.32 | 40345 |
| 2025-06-24 | 11.59 | $11.50 | 26525 |
| 2025-06-23 | 11.61 | $11.52 | 72200 |
| 2025-06-20 | 11.63 | $11.62 | 41302 |
| 2025-06-18 | 11.64 | $11.43 | 17300 |
| 2025-06-17 | 11.68 | $11.26 | 27500 |
| 2025-06-16 | 11.73 | $11.40 | 31100 |
| 2025-06-13 | 11.78 | $11.51 | 12800 |
| 2025-06-12 | 11.81 | $11.63 | 23700 |
| 2025-06-11 | 11.84 | $11.82 | 20700 |
| 2025-06-10 | 11.85 | $11.76 | 21000 |
| 2025-06-09 | 11.87 | $11.58 | 29526 |
| 2025-06-06 | 11.90 | $11.71 | 17100 |
| 2025-06-05 | 11.93 | $11.65 | 12700 |
| 2025-06-04 | 11.97 | $11.66 | 25800 |
| 2025-06-03 | 12.00 | $11.69 | 20421 |
| 2025-06-02 | 12.04 | $11.81 | 22341 |
| 2025-05-30 | 12.07 | $12.04 | 11919 |
| 2025-05-29 | 12.09 | $12.20 | 14514 |
| 2025-05-28 | 12.08 | $11.97 | 10800 |
| 2025-05-27 | 12.10 | $11.94 | 22700 |
| 2025-05-23 | 12.13 | $12.03 | 20907 |
| 2025-05-22 | 12.14 | $12.11 | 15116 |
| 2025-05-21 | 12.15 | $12.21 | 10500 |
| 2025-05-20 | 12.15 | $12.04 | 10135 |
| 2025-05-19 | 12.17 | $12.00 | 10000 |
| 2025-05-16 | 12.19 | $11.92 | 17900 |
| 2025-05-15 | 12.22 | $12.03 | 34700 |
| 2025-05-14 | 12.23 | $12.15 | 14538 |
| 2025-05-13 | 12.24 | $12.04 | 18200 |
| 2025-05-12 | 12.25 | $11.94 | 19400 |
| 2025-05-09 | 12.27 | $12.15 | 19909 |
| 2025-05-08 | 12.26 | $12.28 | 42700 |
| 2025-05-07 | 12.24 | $12.33 | 9488 |
| 2025-05-06 | 12.22 | $12.33 | 12003 |
| 2025-05-05 | 12.19 | $12.47 | 9924 |
| 2025-05-02 | 12.15 | $12.69 | 37000 |
| 2025-05-01 | 12.09 | $12.30 | 15839 |
| 2025-04-30 | 12.06 | $12.29 | 17319 |
| 2025-04-29 | 12.04 | $12.50 | 17300 |
| 2025-04-28 | 12.00 | $12.18 | 20700 |
| 2025-04-25 | 11.99 | $12.23 | 7337 |
| 2025-04-24 | 11.98 | $12.20 | 17001 |
| 2025-04-23 | 11.98 | $12.23 | 54400 |
| 2025-04-22 | 11.97 | $12.07 | 17100 |
| 2025-04-21 | 11.99 | $11.76 | 11700 |
| 2025-04-17 | 12.04 | $12.09 | 15200 |
| 2025-04-16 | 12.06 | $11.76 | 9700 |
| 2025-04-15 | 12.12 | $11.66 | 8800 |
| 2025-04-14 | 12.19 | $11.77 | 11100 |
| 2025-04-11 | 12.26 | $11.32 | 34207 |
| 2025-04-10 | 12.38 | $11.44 | 16200 |
| 2025-04-09 | 12.50 | $12.20 | 75300 |
| 2025-04-08 | 12.54 | $11.82 | 16330 |
| 2025-04-07 | 12.63 | $11.98 | 8000 |
| 2025-04-04 | 12.70 | $12.00 | 20946 |
| 2025-04-03 | 12.77 | $12.64 | 48320 |
| 2025-04-02 | 12.78 | $12.82 | 13100 |
| 2025-04-01 | 12.78 | $12.61 | 13300 |
| 2025-03-31 | 12.79 | $12.64 | 11232 |
| 2025-03-28 | 12.81 | $12.82 | 10502 |
| 2025-03-27 | 12.81 | $12.99 | 20600 |
| 2025-03-26 | 12.79 | $12.55 | 8800 |
| 2025-03-25 | 12.82 | $12.50 | 20148 |
| 2025-03-24 | 12.86 | $12.78 | 12937 |
| 2025-03-21 | 12.86 | $12.99 | 17037 |
| 2025-03-20 | 12.85 | $13.06 | 14024 |
| 2025-03-19 | 12.82 | $13.07 | 24742 |
| 2025-03-18 | 12.80 | $13.10 | 9300 |
| 2025-03-17 | 12.78 | $12.99 | 13800 |
| 2025-03-14 | 12.76 | $12.69 | 11900 |
| 2025-03-13 | 12.78 | $12.66 | 13122 |
| 2025-03-12 | 12.80 | $12.60 | 19900 |
| 2025-03-11 | 12.83 | $12.40 | 9300 |
| 2025-03-10 | 12.89 | $12.50 | 20300 |
| 2025-03-07 | 12.94 | $12.85 | 11121 |
| 2025-03-06 | 12.95 | $12.84 | 10349 |
| 2025-03-05 | 12.97 | $12.89 | 13000 |
| 2025-03-04 | 12.99 | $12.63 | 15704 |
| 2025-03-03 | 13.03 | $13.12 | 9800 |
| 2025-02-28 | 13.02 | $13.24 | 17044 |
| 2025-02-27 | 13.01 | $13.04 | 16311 |
| 2025-02-26 | 13.02 | $12.94 | 20800 |
| 2025-02-25 | 13.03 | $12.66 | 13309 |
| 2025-02-24 | 13.08 | $12.55 | 18901 |
| 2025-02-21 | 13.13 | $12.90 | 21533 |
| 2025-02-20 | 13.16 | $12.91 | 7402 |
| 2025-02-19 | 13.18 | $13.19 | 13512 |
| 2025-02-18 | 13.17 | $13.03 | 14400 |
| 2025-02-14 | 13.17 | $13.22 | 9220 |
| 2025-02-13 | 13.15 | $13.27 | 10900 |
| 2025-02-12 | 13.12 | $13.13 | 22700 |
| 2025-02-11 | 13.09 | $13.31 | 16209 |
| 2025-02-10 | 13.04 | $13.13 | 16615 |
| 2025-02-07 | 13.01 | $13.33 | 27330 |
| 2025-02-06 | 12.94 | $13.30 | 12700 |
| 2025-02-05 | 12.87 | $12.92 | 15812 |
| 2025-02-04 | 12.84 | $12.93 | 24527 |
| 2025-02-03 | 12.80 | $13.23 | 10632 |
| 2025-01-31 | 12.72 | $13.48 | 88743 |
| 2025-01-30 | 12.62 | $13.35 | 18600 |
| 2025-01-29 | 12.53 | $13.42 | 21000 |
| 2025-01-28 | 12.43 | $13.00 | 23130 |
| 2025-01-27 | 12.36 | $13.00 | 14500 |
| 2025-01-24 | 12.30 | $12.85 | 10435 |
| 2025-01-23 | 12.24 | $12.80 | 15632 |
| 2025-01-22 | 12.19 | $12.49 | 13909 |
| 2025-01-21 | 12.17 | $12.50 | 12000 |
| 2025-01-17 | 12.15 | $12.38 | 7200 |
| 2025-01-16 | 12.14 | $12.20 | 7304 |
| 2025-01-15 | 12.15 | $12.13 | 30900 |
| 2025-01-14 | 12.17 | $11.85 | 19000 |
| 2025-01-13 | 12.23 | $11.58 | 19000 |
| 2025-01-10 | 12.31 | $11.62 | 15917 |
| 2025-01-08 | 12.40 | $11.92 | 20600 |
| 2025-01-07 | 12.47 | $12.01 | 19511 |
| 2025-01-06 | 12.54 | $12.25 | 16900 |
| 2025-01-03 | 12.59 | $12.29 | 18900 |
| 2025-01-02 | 12.65 | $12.16 | 24919 |
| 2024-12-31 | 12.72 | $12.70 | 14300 |
| 2024-12-30 | 12.75 | $12.45 | 33000 |
| 2024-12-27 | 12.81 | $12.50 | 19600 |
| 2024-12-26 | 12.86 | $12.58 | 17100 |
| 2024-12-24 | 12.91 | $12.64 | 4145 |
| 2024-12-23 | 12.96 | $12.50 | 19210 |
| 2024-12-20 | 13.01 | $12.68 | 24800 |
| 2024-12-19 | 13.05 | $12.39 | 21700 |
| 2024-12-18 | 13.12 | $12.47 | 23941 |
| 2024-12-17 | 13.18 | $12.79 | 15300 |
| 2024-12-16 | 13.21 | $12.93 | 7000 |
| 2024-12-13 | 13.23 | $13.08 | 18400 |
| 2024-12-12 | 13.23 | $12.54 | 44200 |
| 2024-12-11 | 13.28 | $12.82 | 22348 |
| 2024-12-10 | 13.30 | $13.41 | 13126 |
| 2024-12-09 | 13.25 | $13.85 | 8549 |
| 2024-12-06 | 13.16 | $13.83 | 5434 |
| 2024-12-05 | 13.06 | $13.49 | 16401 |
| 2024-12-04 | 12.99 | $13.68 | 10914 |
| 2024-12-03 | 12.89 | $13.87 | 10100 |
| 2024-12-02 | 12.77 | $13.43 | 11709 |
| 2024-11-29 | 12.68 | $13.38 | 11124 |
| 2024-11-27 | 12.59 | $13.23 | 11847 |
| 2024-11-26 | 12.51 | $12.86 | 17812 |
| 2024-11-25 | 12.46 | $12.90 | 18600 |
| 2024-11-22 | 12.41 | $12.57 | 13500 |
| 2024-11-21 | 12.38 | $12.54 | 10700 |
| 2024-11-20 | 12.36 | $12.50 | 10600 |
| 2024-11-19 | 12.34 | $12.50 | 9200 |
| 2024-11-18 | 12.31 | $12.44 | 12100 |
| 2024-11-15 | 12.29 | $12.66 | 5800 |
| 2024-11-14 | 12.25 | $12.85 | 21400 |
| 2024-11-13 | 12.18 | $12.44 | 3900 |
| 2024-11-12 | 12.15 | $12.23 | 10925 |
| 2024-11-11 | 12.15 | $12.13 | 8237 |
| 2024-11-08 | 12.15 | $12.11 | 4200 |
| 2024-11-07 | 12.15 | $12.16 | 2900 |
| 2024-11-06 | 12.14 | $12.23 | 44600 |
| 2024-11-05 | 12.13 | $12.16 | 3300 |
| 2024-11-04 | 12.13 | $11.82 | 9900 |
| 2024-11-01 | 12.15 | $12.23 | 10343 |
| 2024-10-31 | 12.14 | $12.19 | 3116 |
| 2024-10-30 | 12.13 | $12.25 | 13400 |
| 2024-10-29 | 12.11 | $12.07 | 4103 |
| 2024-10-28 | 12.10 | $12.11 | 17900 |
| 2024-10-25 | 12.09 | $12.47 | 13400 |
| 2024-10-24 | 12.05 | $12.50 | 15900 |
| 2024-10-23 | 12.00 | $12.03 | 19800 |
| 2024-10-22 | 11.99 | $11.76 | 10939 |
| 2024-10-21 | 12.01 | $11.81 | 10900 |
| 2024-10-18 | 12.03 | $12.29 | 6700 |
| 2024-10-17 | 12.00 | $12.42 | 17202 |
| 2024-10-16 | 11.96 | $12.09 | 83900 |
| 2024-10-15 | 11.95 | $11.90 | 7217 |
| 2024-10-14 | 11.95 | $12.02 | 9300 |
| 2024-10-11 | 11.94 | $12.10 | 2007 |
| 2024-10-10 | 11.92 | $12.07 | 1900 |
| 2024-10-09 | 11.89 | $11.98 | 5215 |
| 2024-10-08 | 11.88 | $11.83 | 3739 |
| 2024-10-07 | 11.87 | $11.75 | 5310 |
| 2024-10-04 | 11.87 | $11.94 | 1315 |
| 2024-10-03 | 11.85 | $11.77 | 24100 |
| 2024-10-02 | 11.85 | $11.71 | 14620 |
| 2024-10-01 | 11.85 | $11.95 | 3439 |
| 2024-09-30 | 11.82 | $12.18 | 12936 |
| 2024-09-27 | 11.78 | $11.97 | 11600 |
| 2024-09-26 | 11.75 | $12.03 | 7100 |
| 2024-09-25 | 11.72 | $11.71 | 4300 |
| 2024-09-24 | 11.72 | $12.00 | 12236 |
| 2024-09-23 | 11.69 | $12.17 | 6228 |
| 2024-09-20 | 11.64 | $12.39 | 52200 |
| 2024-09-19 | 11.57 | $11.76 | 2200 |
| 2024-09-18 | 11.57 | $11.51 | 8315 |
| 2024-09-17 | 11.59 | $11.68 | 3400 |
| 2024-09-16 | 11.59 | $11.83 | 10700 |
| 2024-09-13 | 11.58 | $11.36 | 2900 |
| 2024-09-12 | 11.62 | $11.16 | 4747 |
| 2024-09-11 | 11.67 | $11.40 | 9041 |
| 2024-09-10 | 11.70 | $11.21 | 3922 |
| 2024-09-09 | 11.75 | $11.24 | 11100 |
| 2024-09-06 | 11.80 | $11.48 | 4125 |
| 2024-09-05 | 11.82 | $11.50 | 6507 |
| 2024-09-04 | 11.85 | $11.60 | 8209 |
| 2024-09-03 | 11.86 | $11.89 | 7000 |
| 2024-08-30 | 11.84 | $11.87 | 3524 |
| 2024-08-29 | 11.82 | $11.96 | 3536 |
| 2024-08-28 | 11.80 | $12.24 | 6137 |
| 2024-08-27 | 11.74 | $11.87 | 2944 |
| 2024-08-26 | 11.73 | $11.77 | 6707 |
| 2024-08-23 | 11.72 | $12.14 | 13636 |
| 2024-08-22 | 11.67 | $12.19 | 3700 |
| 2024-08-21 | 11.62 | $11.89 | 11924 |
| 2024-08-20 | 11.59 | $11.77 | 10511 |
| 2024-08-19 | 11.58 | $11.99 | 4404 |
| 2024-08-16 | 11.53 | $12.09 | 17100 |
| 2024-08-15 | 11.48 | $11.25 | 3700 |
| 2024-08-14 | 11.50 | $11.28 | 2600 |
| 2024-08-13 | 11.52 | $11.37 | 8400 |
| 2024-08-12 | 11.53 | $11.26 | 7113 |
| 2024-08-09 | 11.54 | $11.37 | 2305 |
| 2024-08-08 | 11.54 | $11.41 | 8100 |
| 2024-08-07 | 11.53 | $11.45 | 3100 |
| 2024-08-06 | 11.51 | $11.40 | 3644 |
| 2024-08-05 | 11.49 | $11.55 | 3400 |
| 2024-08-02 | 11.45 | $11.83 | 3900 |
| 2024-08-01 | 11.38 | $11.80 | 15444 |
| 2024-07-31 | 11.30 | $11.72 | 6423 |
| 2024-07-30 | 11.22 | $11.98 | 2200 |
| 2024-07-29 | 11.10 | $11.80 | 3742 |
| 2024-07-26 | 11.00 | $11.74 | 7102 |
| 2024-07-25 | 10.89 | $11.74 | 7400 |
| 2024-07-24 | 10.78 | $11.46 | 27420 |
| 2024-07-23 | 10.69 | $11.60 | 42900 |
| 2024-07-22 | 10.58 | $11.00 | 14400 |
| 2024-07-19 | 10.52 | $10.98 | 3100 |
| 2024-07-18 | 10.45 | $10.99 | 4400 |
| 2024-07-17 | 10.38 | $11.00 | 19832 |
| 2024-07-16 | 10.30 | $10.69 | 37305 |
| 2024-07-15 | 10.24 | $10.60 | 11300 |
| 2024-07-12 | 10.20 | $10.68 | 10313 |
| 2024-07-11 | 10.13 | $10.50 | 4107 |
| 2024-07-10 | 10.09 | $10.10 | 9812 |
| 2024-07-09 | 10.08 | $10.10 | 3629 |
| 2024-07-08 | 10.07 | $10.07 | 3940 |
| 2024-07-05 | 10.06 | $10.15 | 3111 |
| 2024-07-03 | 10.04 | $10.13 | 2513 |
| 2024-07-02 | 10.02 | $10.20 | 5300 |
| 2024-07-01 | 10.00 | $10.35 | 2400 |
| 2024-06-28 | 9.96 | $10.29 | 4400 |
| 2024-06-27 | 9.92 | $10.24 | 3329 |
| 2024-06-26 | 9.89 | $10.16 | 4405 |
| 2024-06-25 | 9.86 | $9.97 | 2900 |
| 2024-06-24 | 9.86 | $9.95 | 11100 |
| 2024-06-21 | 9.86 | $9.99 | 17300 |
| 2024-06-20 | 9.85 | $9.75 | 8416 |
| 2024-06-18 | 9.87 | $9.71 | 9500 |
| 2024-06-17 | 9.90 | $9.71 | 4916 |
| 2024-06-14 | 9.93 | $9.77 | 20000 |
| 2024-06-13 | 9.96 | $9.83 | 6600 |
| 2024-06-12 | 9.98 | $9.85 | 3700 |
| 2024-06-11 | 10.01 | $9.82 | 2206 |
| 2024-06-10 | 10.03 | $9.84 | 8400 |
| 2024-06-07 | 10.06 | $9.82 | 8849 |
| 2024-06-06 | 10.09 | $9.88 | 6700 |
| 2024-06-05 | 10.12 | $9.86 | 19900 |
| 2024-06-04 | 10.15 | $10.00 | 27827 |
| 2024-06-03 | 10.16 | $10.02 | 11200 |
| 2024-05-31 | 10.18 | $10.11 | 17742 |
| 2024-05-30 | 10.18 | $10.00 | 10137 |
| 2024-05-29 | 10.19 | $10.03 | 15120 |
| 2024-05-28 | 10.20 | $10.12 | 18700 |
| 2024-05-24 | 10.20 | $10.15 | 22212 |
| 2024-05-23 | 10.19 | $10.18 | 14000 |
| 2024-05-22 | 10.19 | $10.29 | 11225 |
| 2024-05-21 | 10.17 | $10.28 | 13049 |
| 2024-05-20 | 10.15 | $10.37 | 12000 |
| 2024-05-17 | 10.12 | $10.48 | 6000 |
| 2024-05-16 | 10.07 | $10.37 | 14023 |
| 2024-05-15 | 10.04 | $10.36 | 5923 |
| 2024-05-14 | 10.01 | $10.15 | 25400 |
| 2024-05-13 | 9.99 | $10.05 | 12100 |
| 2024-05-10 | 9.99 | $10.09 | 2200 |
| 2024-05-09 | 9.98 | $10.10 | 8806 |
| 2024-05-08 | 9.98 | $10.00 | 8600 |
| 2024-05-07 | 9.98 | $9.93 | 12014 |
| 2024-05-06 | 9.99 | $10.08 | 5809 |
| 2024-05-03 | 9.99 | $10.00 | 3546 |
| 2024-05-02 | 10.00 | $9.90 | 4946 |
| 2024-05-01 | 10.02 | $9.78 | 13700 |
| 2024-04-30 | 10.06 | $9.67 | 34700 |
| 2024-04-29 | 10.10 | $9.86 | 22249 |
| 2024-04-26 | 10.13 | $10.05 | 6506 |
| 2024-04-25 | 10.15 | $10.05 | 6103 |
| 2024-04-24 | 10.17 | $10.16 | 5943 |
| 2024-04-23 | 10.18 | $10.12 | 8629 |
| 2024-04-22 | 10.19 | $10.00 | 9000 |
| 2024-04-19 | 10.21 | $10.00 | 13047 |
| 2024-04-18 | 10.24 | $10.00 | 6600 |
| 2024-04-17 | 10.27 | $10.02 | 15200 |
| 2024-04-16 | 10.30 | $10.15 | 19706 |
| 2024-04-15 | 10.32 | $10.30 | 19930 |
| 2024-04-12 | 10.32 | $10.30 | 11200 |
| 2024-04-11 | 10.32 | $10.30 | 8717 |
| 2024-04-10 | 10.32 | $10.24 | 8700 |
| 2024-04-09 | 10.33 | $10.25 | 6619 |
| 2024-04-08 | 10.33 | $10.30 | 10817 |
| 2024-04-05 | 10.33 | $10.35 | 5000 |
| 2024-04-04 | 10.32 | $10.29 | 3500 |
| 2024-04-03 | 10.32 | $10.27 | 13518 |
| 2024-04-02 | 10.31 | $10.31 | 18100 |
| 2024-04-01 | 10.30 | $10.50 | 6447 |
| 2024-03-28 | 10.27 | $10.50 | 8409 |
| 2024-03-27 | 10.24 | $10.27 | 3500 |
| 2024-03-26 | 10.22 | $10.27 | 9400 |
| 2024-03-25 | 10.21 | $10.30 | 1821 |
| 2024-03-22 | 10.19 | $10.52 | 3251 |
| 2024-03-21 | 10.15 | $10.45 | 7000 |
| 2024-03-20 | 10.12 | $10.31 | 4300 |
| 2024-03-19 | 10.10 | $10.11 | 5500 |
| 2024-03-18 | 10.09 | $10.25 | 7100 |
| 2024-03-15 | 10.08 | $10.30 | 8201 |
| 2024-03-14 | 10.05 | $10.21 | 7502 |
| 2024-03-13 | 10.04 | $10.20 | 2339 |
| 2024-03-12 | 10.03 | $10.08 | 23846 |
| 2024-03-11 | 10.02 | $10.09 | 5100 |
| 2024-03-08 | 10.02 | $10.07 | 9400 |
| 2024-03-07 | 10.02 | $10.02 | 83500 |
| 2024-03-06 | 10.03 | $9.95 | 9419 |
| 2024-03-05 | 10.05 | $9.91 | 4443 |
| 2024-03-04 | 10.07 | $9.80 | 19145 |
| 2024-03-01 | 10.11 | $9.90 | 12846 |
| 2024-02-29 | 10.13 | $9.99 | 7003 |
| 2024-02-28 | 10.16 | $9.95 | 13900 |
| 2024-02-27 | 10.19 | $10.07 | 9000 |
| 2024-02-26 | 10.21 | $10.16 | 2031 |
| 2024-02-23 | 10.24 | $10.14 | 14400 |
| 2024-02-22 | 10.26 | $10.08 | 20700 |
| 2024-02-21 | 10.30 | $10.12 | 7200 |
| 2024-02-20 | 10.33 | $10.21 | 6813 |
| 2024-02-16 | 10.36 | $10.26 | 3226 |
| 2024-02-15 | 10.38 | $10.22 | 9545 |
| 2024-02-14 | 10.41 | $9.94 | 29936 |
| 2024-02-13 | 10.46 | $10.16 | 9100 |
| 2024-02-12 | 10.50 | $10.21 | 11900 |
| 2024-02-09 | 10.54 | $10.32 | 7900 |
| 2024-02-08 | 10.56 | $10.42 | 15943 |
| 2024-02-07 | 10.57 | $10.30 | 18000 |
| 2024-02-06 | 10.60 | $10.29 | 9300 |
| 2024-02-05 | 10.62 | $10.17 | 36411 |
| 2024-02-02 | 10.65 | $10.43 | 14725 |
| 2024-02-01 | 10.66 | $10.37 | 27136 |
| 2024-01-31 | 10.68 | $10.84 | 11213 |
| 2024-01-30 | 10.64 | $11.12 | 5800 |
| 2024-01-29 | 10.58 | $11.10 | 10400 |
| 2024-01-26 | 10.51 | $11.01 | 7918 |
| 2024-01-25 | 10.45 | $10.83 | 10400 |
| 2024-01-24 | 10.41 | $10.61 | 5939 |
| 2024-01-23 | 10.38 | $10.39 | 24408 |
| 2024-01-22 | 10.38 | $10.50 | 7000 |
| 2024-01-19 | 10.37 | $10.77 | 4800 |
| 2024-01-18 | 10.33 | $10.47 | 4026 |
| 2024-01-17 | 10.32 | $10.49 | 3200 |
| 2024-01-16 | 10.31 | $10.55 | 5300 |
| 2024-01-12 | 10.28 | $10.38 | 7749 |
| 2024-01-11 | 10.27 | $10.29 | 4711 |
| 2024-01-10 | 10.27 | $10.18 | 3000 |
| 2024-01-09 | 10.26 | $10.16 | 7131 |
| 2024-01-08 | 10.26 | $10.16 | 2334 |
| 2024-01-05 | 10.25 | $10.15 | 5600 |
| 2024-01-04 | 10.23 | $10.15 | 4843 |
| 2024-01-03 | 10.21 | $10.11 | 17649 |
| 2024-01-02 | 10.19 | $10.18 | 5200 |
| 2023-12-29 | 10.15 | $10.26 | 2700 |
| 2023-12-28 | 10.10 | $10.47 | 2131 |
| 2023-12-27 | 10.03 | $10.40 | 7800 |
| 2023-12-26 | 9.95 | $10.63 | 4134 |
| 2023-12-22 | 9.84 | $10.70 | 12100 |
| 2023-12-21 | 9.72 | $10.49 | 6917 |
| 2023-12-20 | 9.61 | $10.64 | 17208 |
| 2023-12-19 | 9.48 | $10.54 | 27219 |
| 2023-12-18 | 9.35 | $10.06 | 14939 |
| 2023-12-15 | 9.26 | $10.29 | 13522 |
| 2023-12-14 | 9.14 | $10.09 | 10921 |
| 2023-12-13 | 9.04 | $9.49 | 33809 |
| 2023-12-12 | 8.99 | $9.00 | 11400 |
| 2023-12-11 | 8.98 | $9.05 | 19900 |
| 2023-12-08 | 8.97 | $9.09 | 19611 |
| 2023-12-07 | 8.95 | $9.05 | 37844 |
| 2023-12-06 | 8.94 | $9.03 | 9818 |
| 2023-12-05 | 8.92 | $8.98 | 14205 |
| 2023-12-04 | 8.91 | $8.97 | 15021 |
| 2023-12-01 | 8.90 | $9.04 | 4437 |
| 2023-11-30 | 8.89 | $8.93 | 5600 |
| 2023-11-29 | 8.88 | $8.98 | 11131 |
| 2023-11-28 | 8.86 | $8.82 | 1500 |
| 2023-11-27 | 8.86 | $8.89 | 10545 |
| 2023-11-24 | 8.85 | $8.95 | 43400 |
| 2023-11-22 | 8.83 | $8.90 | 21643 |
| 2023-11-21 | 8.81 | $8.90 | 12831 |
| 2023-11-20 | 8.79 | $8.90 | 4329 |
| 2023-11-17 | 8.77 | $8.95 | 2414 |
| 2023-11-16 | 8.75 | $8.94 | 10700 |
| 2023-11-15 | 8.72 | $8.89 | 35300 |
| 2023-11-14 | 8.69 | $8.87 | 15500 |
| 2023-11-13 | 8.67 | $8.67 | 2514 |
| 2023-11-10 | 8.67 | $8.82 | 3500 |
| 2023-11-09 | 8.65 | $8.79 | 5900 |
| 2023-11-08 | 8.63 | $8.81 | 5804 |
| 2023-11-07 | 8.61 | $8.74 | 3920 |
| 2023-11-06 | 8.60 | $8.87 | 16234 |
| 2023-11-03 | 8.57 | $8.73 | 15808 |
| 2023-11-02 | 8.56 | $8.71 | 1200 |
| 2023-11-01 | 8.54 | $8.44 | 13600 |
| 2023-10-31 | 8.56 | $8.40 | 10625 |
| 2023-10-30 | 8.57 | $8.53 | 1502 |
| 2023-10-27 | 8.58 | $8.63 | 12541 |
| 2023-10-26 | 8.58 | $8.59 | 4855 |
| 2023-10-25 | 8.58 | $8.42 | 7039 |
| 2023-10-24 | 8.59 | $8.51 | 6100 |
| 2023-10-23 | 8.60 | $8.51 | 7232 |
| 2023-10-20 | 8.61 | $8.51 | 8800 |
| 2023-10-19 | 8.62 | $8.61 | 6200 |
| 2023-10-18 | 8.62 | $8.65 | 4749 |
| 2023-10-17 | 8.62 | $8.61 | 19424 |
| 2023-10-16 | 8.63 | $8.72 | 7600 |
| 2023-10-13 | 8.62 | $8.59 | 6610 |
| 2023-10-12 | 8.63 | $8.62 | 6900 |
| 2023-10-11 | 8.63 | $8.61 | 7615 |
| 2023-10-10 | 8.64 | $8.71 | 4200 |
| 2023-10-09 | 8.63 | $8.67 | 2900 |
| 2023-10-06 | 8.63 | $8.60 | 2707 |
| 2023-10-05 | 8.64 | $8.58 | 8200 |
| 2023-10-04 | 8.65 | $8.46 | 6129 |
| 2023-10-03 | 8.67 | $8.55 | 8630 |
| 2023-10-02 | 8.68 | $8.58 | 9608 |
| 2023-09-29 | 8.70 | $8.62 | 16100 |
| 2023-09-28 | 8.70 | $8.63 | 4000 |
| 2023-09-27 | 8.71 | $8.64 | 2421 |
| 2023-09-26 | 8.72 | $8.68 | 7923 |
| 2023-09-25 | 8.73 | $8.67 | 6920 |
| 2023-09-22 | 8.74 | $8.65 | 6000 |
| 2023-09-21 | 8.75 | $8.76 | 9628 |
| 2023-09-20 | 8.75 | $8.78 | 21700 |
| 2023-09-19 | 8.74 | $8.76 | 32615 |
| 2023-09-18 | 8.74 | $8.79 | 9600 |
| 2023-09-15 | 8.73 | $8.72 | 24800 |
| 2023-09-14 | 8.73 | $8.79 | 5925 |
| 2023-09-13 | 8.72 | $8.70 | 12119 |
| 2023-09-12 | 8.73 | $8.68 | 3224 |
| 2023-09-11 | 8.73 | $8.69 | 3000 |
| 2023-09-08 | 8.73 | $8.70 | 5035 |
| 2023-09-07 | 8.73 | $8.67 | 6300 |
| 2023-09-06 | 8.73 | $8.66 | 30519 |
| 2023-09-05 | 8.73 | $8.82 | 9500 |
| 2023-09-01 | 8.72 | $8.83 | 23202 |
| 2023-08-31 | 8.71 | $8.82 | 25237 |
| 2023-08-30 | 8.69 | $8.80 | 134518 |
| 2023-08-29 | 8.68 | $8.81 | 42620 |
| 2023-08-28 | 8.66 | $8.74 | 28700 |
| 2023-08-25 | 8.65 | $8.80 | 32107 |
| 2023-08-24 | 8.64 | $8.81 | 8611 |
| 2023-08-23 | 8.63 | $8.54 | 8700 |
| 2023-08-22 | 8.65 | $8.47 | 14822 |
| 2023-08-21 | 8.67 | $8.66 | 6244 |
| 2023-08-18 | 8.68 | $8.80 | 7332 |
| 2023-08-17 | 8.67 | $8.62 | 6903 |
| 2023-08-16 | 8.68 | $8.63 | 7322 |
| 2023-08-15 | 8.69 | $8.62 | 13400 |
| 2023-08-14 | 8.70 | $8.59 | 10000 |
| 2023-08-11 | 8.71 | $8.70 | 22700 |
| 2023-08-10 | 8.71 | $8.55 | 12746 |
| 2023-08-09 | 8.72 | $8.65 | 8844 |
| 2023-08-08 | 8.72 | $8.52 | 15125 |
| 2023-08-07 | 8.74 | $8.70 | 12247 |
| 2023-08-04 | 8.73 | $8.60 | 16221 |
| 2023-08-03 | 8.73 | $8.52 | 19230 |
| 2023-08-02 | 8.74 | $8.70 | 12800 |
| 2023-08-01 | 8.73 | $8.92 | 11307 |
| 2023-07-31 | 8.69 | $8.97 | 62300 |
| 2023-07-28 | 8.64 | $8.93 | 8700 |
| 2023-07-27 | 8.60 | $8.93 | 9703 |
| 2023-07-26 | 8.55 | $9.00 | 46024 |
| 2023-07-25 | 8.49 | $8.82 | 22339 |
| 2023-07-24 | 8.44 | $8.81 | 5416 |
| 2023-07-21 | 8.39 | $8.74 | 37559 |
| 2023-07-20 | 8.34 | $8.58 | 10800 |
| 2023-07-19 | 8.31 | $8.70 | 15028 |
| 2023-07-18 | 8.26 | $8.39 | 31900 |
| 2023-07-17 | 8.23 | $8.35 | 11000 |
| 2023-07-14 | 8.21 | $8.43 | 10800 |
| 2023-07-13 | 8.18 | $8.48 | 5500 |
| 2023-07-12 | 8.15 | $8.30 | 41415 |
| 2023-07-11 | 8.13 | $8.21 | 29900 |
| 2023-07-10 | 8.12 | $8.31 | 19616 |
| 2023-07-07 | 8.09 | $8.18 | 42500 |
| 2023-07-06 | 8.09 | $8.15 | 12237 |
| 2023-07-05 | 8.08 | $8.20 | 16542 |
| 2023-07-03 | 8.07 | $8.12 | 14139 |
| 2023-06-30 | 8.06 | $8.18 | 1327 |
| 2023-06-29 | 8.04 | $8.24 | 1915 |
| 2023-06-28 | 8.02 | $8.10 | 7800 |
| 2023-06-27 | 8.00 | $8.06 | 37500 |
| 2023-06-26 | 7.99 | $7.95 | 8500 |
| 2023-06-23 | 7.98 | $7.90 | 20943 |
| 2023-06-22 | 7.98 | $7.92 | 88104 |
| 2023-06-21 | 7.97 | $7.96 | 29517 |
| 2023-06-20 | 7.95 | $7.90 | 44443 |
| 2023-06-16 | 7.94 | $7.79 | 34818 |
| 2023-06-15 | 7.94 | $8.23 | 23700 |
| 2023-06-14 | 7.89 | $8.25 | 20609 |
| 2023-06-13 | 7.84 | $8.19 | 19600 |
| 2023-06-12 | 7.79 | $8.10 | 8100 |
| 2023-06-09 | 7.74 | $8.10 | 9918 |
| 2023-06-08 | 7.69 | $8.15 | 9231 |
| 2023-06-07 | 7.63 | $8.32 | 20300 |
| 2023-06-06 | 7.55 | $8.06 | 17321 |
| 2023-06-05 | 7.49 | $7.70 | 11900 |
| 2023-06-02 | 7.47 | $7.79 | 7700 |
| 2023-06-01 | 7.44 | $7.55 | 16149 |
| 2023-05-31 | 7.43 | $7.40 | 7500 |
| 2023-05-30 | 7.43 | $7.50 | 6301 |
| 2023-05-26 | 7.43 | $7.49 | 19100 |
| 2023-05-25 | 7.44 | $7.32 | 11700 |
| 2023-05-24 | 7.46 | $7.35 | 13813 |
| 2023-05-23 | 7.49 | $7.46 | 44800 |
| 2023-05-22 | 7.51 | $7.47 | 20200 |
| 2023-05-19 | 7.54 | $7.35 | 17363 |
| 2023-05-18 | 7.59 | $7.53 | 19900 |
| 2023-05-17 | 7.62 | $7.67 | 5500 |
| 2023-05-16 | 7.65 | $7.29 | 13842 |
| 2023-05-15 | 7.72 | $7.40 | 11939 |
| 2023-05-12 | 7.78 | $7.24 | 9000 |
| 2023-05-11 | 7.86 | $7.23 | 14147 |
| 2023-05-10 | 7.96 | $7.44 | 10200 |
| 2023-05-09 | 8.03 | $7.40 | 24100 |
| 2023-05-08 | 8.12 | $7.46 | 45918 |
| 2023-05-05 | 8.20 | $7.65 | 14646 |
| 2023-05-04 | 8.27 | $7.62 | 8400 |
| 2023-05-03 | 8.35 | $7.64 | 5900 |
| 2023-05-02 | 8.44 | $7.95 | 12800 |
| 2023-05-01 | 8.49 | $8.10 | 22000 |
| 2023-04-28 | 8.54 | $8.28 | 14108 |
| 2023-04-27 | 8.57 | $8.35 | 3702 |
| 2023-04-26 | 8.59 | $8.36 | 5600 |
| 2023-04-25 | 8.62 | $8.42 | 14100 |
| 2023-04-24 | 8.64 | $8.75 | 7800 |
| 2023-04-21 | 8.63 | $8.81 | 6500 |
| 2023-04-20 | 8.62 | $8.90 | 20300 |
| 2023-04-19 | 8.60 | $8.67 | 17025 |
| 2023-04-18 | 8.60 | $8.41 | 16844 |
| 2023-04-17 | 8.63 | $8.50 | 11115 |
| 2023-04-14 | 8.65 | $8.55 | 4800 |
| 2023-04-13 | 8.67 | $8.54 | 2800 |
| 2023-04-12 | 8.69 | $8.55 | 3711 |
| 2023-04-11 | 8.71 | $8.50 | 14000 |
| 2023-04-10 | 8.74 | $8.52 | 6100 |
| 2023-04-06 | 8.77 | $8.57 | 7600 |
| 2023-04-05 | 8.81 | $8.62 | 8900 |
| 2023-04-04 | 8.84 | $8.68 | 13422 |
| 2023-04-03 | 8.88 | $8.76 | 6700 |
| 2023-03-31 | 8.92 | $8.75 | 8700 |
| 2023-03-30 | 8.97 | $8.66 | 6706 |
| 2023-03-29 | 9.03 | $8.75 | 4533 |
| 2023-03-28 | 9.09 | $8.81 | 12733 |
| 2023-03-27 | 9.16 | $8.82 | 6829 |
| 2023-03-24 | 9.23 | $8.89 | 3646 |
| 2023-03-23 | 9.30 | $8.87 | 27700 |
| 2023-03-22 | 9.38 | $8.95 | 3900 |
| 2023-03-21 | 9.45 | $9.10 | 5500 |
| 2023-03-20 | 9.52 | $8.81 | 30416 |
| 2023-03-17 | 9.62 | $8.87 | 23743 |
| 2023-03-16 | 9.73 | $9.06 | 5949 |
| 2023-03-15 | 9.82 | $8.86 | 9637 |
| 2023-03-14 | 9.94 | $9.00 | 20000 |
| 2023-03-13 | 10.05 | $8.67 | 30922 |
| 2023-03-10 | 10.20 | $9.49 | 71145 |
| 2023-03-09 | 10.27 | $9.97 | 40909 |
| 2023-03-08 | 10.31 | $10.34 | 2172 |
| 2023-03-07 | 10.30 | $10.26 | 10100 |
| 2023-03-06 | 10.31 | $10.26 | 7027 |
| 2023-03-03 | 10.32 | $10.38 | 5900 |
| 2023-03-02 | 10.31 | $10.35 | 6510 |
| 2023-03-01 | 10.31 | $10.39 | 11000 |
| 2023-02-28 | 10.30 | $10.29 | 13500 |
| 2023-02-27 | 10.31 | $10.27 | 2200 |
| 2023-02-24 | 10.31 | $10.30 | 8829 |
| 2023-02-23 | 10.30 | $10.31 | 7000 |
| 2023-02-22 | 10.30 | $10.29 | 31400 |
| 2023-02-21 | 10.30 | $10.25 | 34100 |
| 2023-02-17 | 10.30 | $10.31 | 5100 |
| 2023-02-16 | 10.29 | $10.20 | 7912 |
| 2023-02-15 | 10.29 | $10.20 | 11000 |
| 2023-02-14 | 10.30 | $10.30 | 5800 |
| 2023-02-13 | 10.29 | $10.29 | 6442 |
| 2023-02-10 | 10.28 | $10.34 | 1100 |
| 2023-02-09 | 10.27 | $10.40 | 6000 |
| 2023-02-08 | 10.26 | $10.53 | 9100 |
| 2023-02-07 | 10.23 | $10.51 | 11000 |
| 2023-02-06 | 10.20 | $10.42 | 10700 |
| 2023-02-03 | 10.18 | $10.43 | 21481 |
| 2023-02-02 | 10.16 | $10.22 | 7108 |
| 2023-02-01 | 10.17 | $10.33 | 8400 |
| 2023-01-31 | 10.16 | $10.09 | 9000 |
| 2023-01-30 | 10.17 | $10.10 | 6600 |
| 2023-01-27 | 10.19 | $9.91 | 14733 |
| 2023-01-26 | 10.23 | $9.98 | 3700 |
| 2023-01-25 | 10.26 | $10.09 | 8231 |
| 2023-01-24 | 10.28 | $10.15 | 3317 |
| 2023-01-23 | 10.29 | $10.10 | 11100 |
| 2023-01-20 | 10.31 | $10.27 | 7201 |
| 2023-01-19 | 10.30 | $10.08 | 5247 |
| 2023-01-18 | 10.31 | $10.13 | 19104 |
| 2023-01-17 | 10.30 | $10.28 | 10900 |
| 2023-01-13 | 10.28 | $10.38 | 13039 |
| 2023-01-12 | 10.25 | $10.41 | 12700 |
| 2023-01-11 | 10.20 | $10.35 | 5725 |
| 2023-01-10 | 10.16 | $10.35 | 7300 |
| 2023-01-09 | 10.12 | $10.37 | 7500 |
| 2023-01-06 | 10.07 | $10.42 | 5200 |
| 2023-01-05 | 10.01 | $10.39 | 17226 |
| 2023-01-04 | 9.95 | $10.44 | 32938 |
| 2023-01-03 | 9.89 | $10.46 | 10800 |
| 2022-12-30 | 9.81 | $10.53 | 36305 |
| 2022-12-29 | 9.73 | $10.50 | 34343 |
| 2022-12-28 | 9.65 | $10.39 | 22000 |
| 2022-12-27 | 9.58 | $10.46 | 75000 |
| 2022-12-23 | 9.49 | $9.90 | 86900 |
| 2022-12-22 | 9.46 | $9.33 | 6936 |
| 2022-12-21 | 9.49 | $9.28 | 21626 |
| 2022-12-20 | 9.53 | $9.29 | 14400 |
| 2022-12-19 | 9.56 | $9.30 | 10000 |
| 2022-12-16 | 9.60 | $9.06 | 97200 |
| 2022-12-15 | 9.67 | $9.45 | 7022 |
| 2022-12-14 | 9.70 | $9.53 | 12118 |
| 2022-12-13 | 9.73 | $9.37 | 99630 |
| 2022-12-12 | 9.78 | $9.65 | 8932 |
| 2022-12-09 | 9.80 | $9.68 | 5511 |
| 2022-12-08 | 9.82 | $9.70 | 10930 |
| 2022-12-07 | 9.83 | $9.61 | 13000 |
| 2022-12-06 | 9.86 | $9.66 | 24800 |
| 2022-12-05 | 9.89 | $9.66 | 8128 |
| 2022-12-02 | 9.92 | $9.77 | 37425 |
| 2022-12-01 | 9.94 | $9.80 | 17300 |
| 2022-11-30 | 9.96 | $9.86 | 8039 |
| 2022-11-29 | 9.97 | $9.87 | 12700 |
| 2022-11-28 | 9.97 | $9.88 | 15900 |
| 2022-11-25 | 9.98 | $10.02 | 3837 |
| 2022-11-23 | 9.98 | $9.98 | 3200 |
| 2022-11-22 | 9.97 | $9.97 | 6406 |
| 2022-11-21 | 9.97 | $9.90 | 3900 |
| 2022-11-18 | 9.97 | $9.94 | 13000 |
| 2022-11-17 | 9.97 | $9.98 | 6622 |
| 2022-11-16 | 9.96 | $10.05 | 6700 |
| 2022-11-15 | 9.94 | $9.84 | 29600 |
| 2022-11-14 | 9.94 | $9.93 | 7400 |
| 2022-11-11 | 9.93 | $10.11 | 21818 |
| 2022-11-10 | 9.90 | $10.25 | 28300 |
| 2022-11-09 | 9.86 | $10.00 | 4900 |
| 2022-11-08 | 9.84 | $10.08 | 11545 |
| 2022-11-07 | 9.80 | $10.08 | 27900 |
| 2022-11-04 | 9.77 | $9.95 | 67531 |
| 2022-11-03 | 9.74 | $9.86 | 43409 |
| 2022-11-02 | 9.72 | $9.81 | 9500 |
| 2022-11-01 | 9.70 | $9.80 | 49023 |
| 2022-10-31 | 9.69 | $9.75 | 12700 |
| 2022-10-28 | 9.67 | $9.93 | 12048 |
| 2022-10-27 | 9.64 | $9.85 | 10300 |
| 2022-10-26 | 9.61 | $9.89 | 12300 |
| 2022-10-25 | 9.58 | $9.78 | 21800 |
| 2022-10-24 | 9.56 | $9.68 | 18600 |
| 2022-10-21 | 9.54 | $9.55 | 9026 |
| 2022-10-20 | 9.54 | $9.50 | 8303 |
| 2022-10-19 | 9.54 | $9.41 | 31003 |
| 2022-10-18 | 9.56 | $9.68 | 13430 |
| 2022-10-17 | 9.54 | $9.72 | 18815 |
| 2022-10-14 | 9.53 | $9.64 | 16200 |
| 2022-10-13 | 9.52 | $9.60 | 7123 |
| 2022-10-12 | 9.52 | $9.47 | 16200 |
| 2022-10-11 | 9.53 | $9.53 | 7400 |
| 2022-10-10 | 9.54 | $9.47 | 7300 |
| 2022-10-07 | 9.56 | $9.51 | 12200 |
| 2022-10-06 | 9.57 | $9.46 | 17726 |
| 2022-10-05 | 9.59 | $9.48 | 4700 |
| 2022-10-04 | 9.62 | $9.56 | 10600 |
| 2022-10-03 | 9.64 | $9.49 | 8418 |
| 2022-09-30 | 9.66 | $9.46 | 8300 |
| 2022-09-29 | 9.69 | $9.48 | 8903 |
| 2022-09-28 | 9.73 | $9.50 | 6300 |
| 2022-09-27 | 9.76 | $9.49 | 10200 |
| 2022-09-26 | 9.79 | $9.51 | 13000 |
| 2022-09-23 | 9.83 | $9.57 | 37027 |
| 2022-09-22 | 9.86 | $9.70 | 16710 |
| 2022-09-21 | 9.89 | $9.78 | 12848 |
| 2022-09-20 | 9.90 | $9.68 | 19300 |
| 2022-09-19 | 9.93 | $9.78 | 26014 |
| 2022-09-16 | 9.95 | $9.73 | 66918 |
| 2022-09-15 | 9.98 | $9.81 | 28712 |
| 2022-09-14 | 9.99 | $9.90 | 30900 |
| 2022-09-13 | 10.01 | $9.95 | 25600 |
| 2022-09-12 | 10.01 | $10.08 | 31049 |
| 2022-09-09 | 10.01 | $10.04 | 12700 |
| 2022-09-08 | 10.01 | $9.97 | 10400 |
| 2022-09-07 | 10.01 | $10.00 | 14000 |
| 2022-09-06 | 10.01 | $9.99 | 17140 |
| 2022-09-02 | 10.01 | $9.92 | 26044 |
| 2022-09-01 | 10.02 | $10.03 | 21047 |
| 2022-08-31 | 10.02 | $9.95 | 19911 |
| 2022-08-30 | 10.02 | $10.00 | 55337 |
| 2022-08-29 | 10.02 | $10.00 | 12505 |
| 2022-08-26 | 10.02 | $10.01 | 15349 |
| 2022-08-25 | 10.01 | $10.05 | 15143 |
| 2022-08-24 | 10.00 | $10.05 | 86300 |
| 2022-08-23 | 9.98 | $10.02 | 14735 |
| 2022-08-22 | 9.96 | $10.09 | 28900 |
| 2022-08-19 | 9.93 | $10.05 | 15100 |
| 2022-08-18 | 9.90 | $10.10 | 4028 |
| 2022-08-17 | 9.86 | $10.05 | 14500 |
| 2022-08-16 | 9.83 | $10.06 | 51631 |
| 2022-08-15 | 9.79 | $10.04 | 23905 |
| 2022-08-12 | 9.75 | $9.95 | 23900 |
| 2022-08-11 | 9.71 | $10.01 | 13333 |
| 2022-08-10 | 9.67 | $10.05 | 20534 |
| 2022-08-09 | 9.61 | $9.95 | 14800 |
| 2022-08-08 | 9.57 | $9.89 | 54300 |
| 2022-08-05 | 9.52 | $9.90 | 113406 |
| 2022-08-04 | 9.48 | $9.80 | 58941 |
| 2022-08-03 | 9.44 | $9.68 | 15110 |
| 2022-08-02 | 9.41 | $9.68 | 10941 |
| 2022-08-01 | 9.38 | $9.76 | 29947 |
| 2022-07-29 | 9.34 | $9.53 | 20900 |
| 2022-07-28 | 9.32 | $9.35 | 2828 |
| 2022-07-27 | 9.32 | $9.34 | 4200 |
| 2022-07-26 | 9.32 | $9.22 | 34200 |
| 2022-07-25 | 9.34 | $9.30 | 15419 |
| 2022-07-22 | 9.34 | $9.28 | 9119 |
| 2022-07-21 | 9.35 | $9.30 | 12721 |
| 2022-07-20 | 9.36 | $9.37 | 19800 |
| 2022-07-19 | 9.36 | $9.38 | 10200 |
| 2022-07-18 | 9.36 | $9.33 | 3200 |
| 2022-07-15 | 9.36 | $9.31 | 10003 |
| 2022-07-14 | 9.37 | $9.28 | 6400 |
| 2022-07-13 | 9.38 | $9.30 | 61029 |
| 2022-07-12 | 9.39 | $9.32 | 13700 |
| 2022-07-11 | 9.40 | $9.36 | 19905 |
| 2022-07-08 | 9.41 | $9.37 | 9722 |
| 2022-07-07 | 9.41 | $9.38 | 7909 |
| 2022-07-06 | 9.42 | $9.37 | 12200 |
| 2022-07-05 | 9.43 | $9.43 | 8600 |
| 2022-07-01 | 9.44 | $9.41 | 6344 |
| 2022-06-30 | 9.44 | $9.39 | 5820 |
| 2022-06-29 | 9.46 | $9.41 | 4400 |
| 2022-06-28 | 9.47 | $9.41 | 11200 |
| 2022-06-27 | 9.48 | $9.42 | 50000 |
| 2022-06-24 | 9.50 | $9.45 | 12020 |
| 2022-06-23 | 9.51 | $9.41 | 18000 |
| 2022-06-22 | 9.53 | $9.45 | 7616 |
| 2022-06-21 | 9.55 | $9.45 | 14400 |
| 2022-06-17 | 9.57 | $9.35 | 52200 |
| 2022-06-16 | 9.60 | $9.37 | 15637 |
| 2022-06-15 | 9.63 | $9.44 | 13300 |
| 2022-06-14 | 9.65 | $9.41 | 7700 |
| 2022-06-13 | 9.68 | $9.40 | 19323 |
| 2022-06-10 | 9.71 | $9.53 | 14410 |
| 2022-06-09 | 9.74 | $9.62 | 10100 |
| 2022-06-08 | 9.75 | $9.70 | 21538 |
| 2022-06-07 | 9.76 | $9.69 | 11334 |
| 2022-06-06 | 9.77 | $9.75 | 29000 |
| 2022-06-03 | 9.77 | $9.68 | 12149 |
| 2022-06-02 | 9.79 | $9.76 | 18926 |
| 2022-06-01 | 9.80 | $9.75 | 17000 |
| 2022-05-31 | 9.81 | $9.71 | 65800 |
| 2022-05-27 | 9.83 | $9.90 | 9000 |
| 2022-05-26 | 9.83 | $9.78 | 10927 |
| 2022-05-25 | 9.84 | $9.76 | 5900 |
| 2022-05-24 | 9.86 | $9.75 | 10600 |
| 2022-05-23 | 9.88 | $9.79 | 19400 |
| 2022-05-20 | 9.91 | $9.72 | 21130 |
| 2022-05-19 | 9.94 | $9.77 | 15100 |
| 2022-05-18 | 9.97 | $9.77 | 18831 |
| 2022-05-17 | 10.00 | $9.82 | 16131 |
| 2022-05-16 | 10.04 | $9.77 | 34100 |
| 2022-05-13 | 10.08 | $9.80 | 15200 |
| 2022-05-12 | 10.12 | $9.77 | 28737 |
| 2022-05-11 | 10.17 | $9.90 | 23300 |
| 2022-05-10 | 10.20 | $9.96 | 19800 |
| 2022-05-09 | 10.24 | $10.01 | 32400 |
| 2022-05-06 | 10.27 | $10.06 | 51035 |
| 2022-05-05 | 10.29 | $10.11 | 14100 |
| 2022-05-04 | 10.32 | $10.25 | 41428 |
| 2022-05-03 | 10.33 | $10.10 | 10100 |
| 2022-05-02 | 10.36 | $10.15 | 15345 |
| 2022-04-29 | 10.39 | $10.21 | 76500 |
| 2022-04-28 | 10.41 | $10.28 | 20200 |
| 2022-04-27 | 10.43 | $10.19 | 21616 |
| 2022-04-26 | 10.46 | $10.28 | 11747 |
| 2022-04-25 | 10.48 | $10.38 | 6040 |
| 2022-04-22 | 10.50 | $10.45 | 6200 |
| 2022-04-21 | 10.51 | $10.57 | 5800 |
| 2022-04-20 | 10.51 | $10.71 | 3900 |
| 2022-04-19 | 10.50 | $10.48 | 12646 |
| 2022-04-18 | 10.52 | $10.39 | 4347 |
| 2022-04-14 | 10.55 | $10.41 | 7700 |
| 2022-04-13 | 10.58 | $10.47 | 2003 |
| 2022-04-12 | 10.60 | $10.38 | 2630 |
| 2022-04-11 | 10.63 | $10.36 | 9430 |
| 2022-04-08 | 10.67 | $10.35 | 7400 |
| 2022-04-07 | 10.71 | $10.40 | 9800 |
| 2022-04-06 | 10.75 | $10.46 | 17219 |
| 2022-04-05 | 10.78 | $10.63 | 3200 |
| 2022-04-04 | 10.79 | $10.63 | 2300 |
| 2022-04-01 | 10.81 | $10.57 | 27700 |
| 2022-03-31 | 10.83 | $10.36 | 86608 |
| 2022-03-30 | 10.88 | $10.83 | 5300 |
| 2022-03-29 | 10.88 | $10.87 | 17021 |
| 2022-03-28 | 10.88 | $10.88 | 4100 |
| 2022-03-25 | 10.88 | $11.00 | 16201 |
| 2022-03-24 | 10.86 | $11.01 | 31425 |
| 2022-03-23 | 10.84 | $10.96 | 12803 |
| 2022-03-22 | 10.83 | $10.88 | 24739 |
| 2022-03-21 | 10.83 | $11.00 | 3400 |
| 2022-03-18 | 10.81 | $11.07 | 33125 |
| 2022-03-17 | 10.79 | $10.90 | 15100 |
| 2022-03-16 | 10.79 | $10.82 | 1.1M |
| 2022-03-15 | 10.79 | $10.61 | 3002 |
| 2022-03-14 | 10.82 | $10.67 | 3900 |
| 2022-03-11 | 10.84 | $10.81 | 5300 |
| 2022-03-10 | 10.84 | $10.75 | 8100 |
| 2022-03-09 | 10.86 | $10.89 | 48905 |
| 2022-03-08 | 10.86 | $10.60 | 91328 |
| 2022-03-07 | 10.89 | $10.56 | 66400 |
| 2022-03-04 | 10.92 | $10.77 | 10624 |
| 2022-03-03 | 10.94 | $10.99 | 6600 |
| 2022-03-02 | 10.93 | $10.89 | 12144 |
| 2022-03-01 | 10.93 | $10.78 | 15800 |
| 2022-02-28 | 10.94 | $10.91 | 9102 |
| 2022-02-25 | 10.94 | $10.82 | 24403 |
| 2022-02-24 | 10.95 | $10.92 | 50919 |
| 2022-02-23 | 10.94 | $11.00 | 9100 |
| 2022-02-22 | 10.93 | $11.02 | 3710 |
| 2022-02-18 | 10.91 | $11.11 | 5400 |
| 2022-02-17 | 10.89 | $11.04 | 7300 |
| 2022-02-16 | 10.86 | $11.12 | 48600 |
| 2022-02-15 | 10.83 | $11.09 | 13414 |
| 2022-02-14 | 10.80 | $10.76 | 414404 |
| 2022-02-11 | 10.80 | $10.99 | 7143 |
| 2022-02-10 | 10.78 | $10.84 | 275200 |
| 2022-02-09 | 10.78 | $10.81 | 21800 |
| 2022-02-08 | 10.78 | $10.89 | 31402 |
| 2022-02-07 | 10.76 | $10.83 | 10300 |
| 2022-02-04 | 10.76 | $10.77 | 11414 |
| 2022-02-03 | 10.76 | $10.79 | 13500 |
| 2022-02-02 | 10.76 | $10.79 | 6500 |
| 2022-02-01 | 10.77 | $10.69 | 33641 |
| 2022-01-31 | 10.78 | $10.78 | 21300 |
| 2022-01-28 | 10.78 | $10.76 | 49148 |
| 2022-01-27 | 10.78 | $10.76 | 12400 |
| 2022-01-26 | 10.79 | $10.66 | 11600 |
| 2022-01-25 | 10.80 | $10.88 | 22936 |
| 2022-01-24 | 10.79 | $10.70 | 11900 |
| 2022-01-21 | 10.80 | $10.58 | 36724 |
| 2022-01-20 | 10.82 | $10.65 | 26307 |
| 2022-01-19 | 10.84 | $10.87 | 45800 |
| 2022-01-18 | 10.83 | $10.75 | 9800 |
| 2022-01-14 | 10.83 | $10.82 | 6600 |
| 2022-01-13 | 10.83 | $10.90 | 39800 |
| 2022-01-12 | 10.82 | $10.83 | 5831 |
| 2022-01-11 | 10.82 | $10.93 | 57928 |
| 2022-01-10 | 10.80 | $10.82 | 18043 |
| 2022-01-07 | 10.80 | $11.02 | 40100 |
| 2022-01-06 | 10.77 | $11.00 | 15000 |
| 2022-01-05 | 10.75 | $10.87 | 32742 |
| 2022-01-04 | 10.73 | $10.79 | 9125 |
| 2022-01-03 | 10.72 | $10.71 | 34032 |
| 2021-12-31 | 10.72 | $10.67 | 19316 |
| 2021-12-30 | 10.72 | $10.84 | 8200 |
| 2021-12-29 | 10.70 | $10.73 | 20243 |
| 2021-12-28 | 10.70 | $10.75 | 23900 |
| 2021-12-27 | 10.69 | $10.72 | 23400 |
| 2021-12-23 | 10.68 | $10.76 | 13714 |
| 2021-12-22 | 10.67 | $10.65 | 5545 |
| 2021-12-21 | 10.67 | $10.63 | 12900 |
| 2021-12-20 | 10.68 | $10.59 | 26700 |
| 2021-12-17 | 10.69 | $10.85 | 35823 |
| 2021-12-16 | 10.68 | $10.80 | 10712 |
| 2021-12-15 | 10.67 | $10.75 | 14800 |
| 2021-12-14 | 10.68 | $10.89 | 44200 |
| 2021-12-13 | 10.67 | $10.79 | 25146 |
| 2021-12-10 | 10.67 | $10.65 | 18715 |
| 2021-12-09 | 10.70 | $10.40 | 18300 |
| 2021-12-08 | 10.75 | $10.49 | 23408 |
| 2021-12-07 | 10.79 | $10.52 | 37000 |
| 2021-12-06 | 10.83 | $10.55 | 17101 |
| 2021-12-03 | 10.88 | $10.57 | 9800 |
| 2021-12-02 | 10.93 | $10.78 | 12300 |
| 2021-12-01 | 10.96 | $10.52 | 29025 |
| 2021-11-30 | 11.02 | $10.62 | 75637 |
| 2021-11-29 | 11.07 | $10.62 | 33129 |
| 2021-11-26 | 11.13 | $10.56 | 31700 |
| 2021-11-24 | 11.20 | $10.82 | 27200 |
| 2021-11-23 | 11.24 | $10.93 | 25900 |
| 2021-11-22 | 11.28 | $11.02 | 18100 |
| 2021-11-19 | 11.31 | $11.08 | 11844 |
| 2021-11-18 | 11.33 | $11.39 | 36900 |
| 2021-11-17 | 11.33 | $11.31 | 68818 |
| 2021-11-16 | 11.34 | $11.31 | 18433 |
| 2021-11-15 | 11.34 | $11.36 | 16925 |
| 2021-11-12 | 11.34 | $11.30 | 23841 |
| 2021-11-11 | 11.35 | $11.28 | 15900 |
| 2021-11-10 | 11.36 | $11.36 | 26400 |
| 2021-11-09 | 11.37 | $11.18 | 33521 |
| 2021-11-08 | 11.39 | $11.12 | 15900 |
| 2021-11-05 | 11.42 | $11.40 | 32420 |
| 2021-11-04 | 11.42 | $11.32 | 24900 |
| 2021-11-03 | 11.44 | $11.53 | 10300 |
| 2021-11-02 | 11.43 | $11.58 | 37900 |
| 2021-11-01 | 11.42 | $11.34 | 19600 |
| 2021-10-29 | 11.43 | $11.39 | 17540 |
| 2021-10-28 | 11.44 | $11.43 | 68600 |
| 2021-10-27 | 11.44 | $11.25 | 19800 |
| 2021-10-26 | 11.46 | $11.23 | 19636 |
| 2021-10-25 | 11.49 | $11.39 | 13300 |
| 2021-10-22 | 11.50 | $11.55 | 15200 |
| 2021-10-21 | 11.50 | $11.47 | 31200 |
| 2021-10-20 | 11.50 | $11.57 | 20600 |
| 2021-10-19 | 11.49 | $11.49 | 24200 |
| 2021-10-18 | 11.48 | $11.44 | 17748 |
| 2021-10-15 | 11.48 | $11.44 | 27727 |
| 2021-10-14 | 11.49 | $11.49 | 23600 |
| 2021-10-13 | 11.48 | $11.47 | 25500 |
| 2021-10-12 | 11.48 | $11.40 | 20432 |
| 2021-10-11 | 11.48 | $11.50 | 24900 |
| 2021-10-08 | 11.47 | $11.58 | 35607 |
| 2021-10-07 | 11.46 | $11.61 | 50800 |
| 2021-10-06 | 11.43 | $11.62 | 58500 |
| 2021-10-05 | 11.41 | $11.46 | 22035 |
| 2021-10-04 | 11.40 | $11.45 | 37300 |
| 2021-10-01 | 11.39 | $11.50 | 57800 |
| 2021-09-30 | 11.38 | $11.48 | 53600 |
| 2021-09-29 | 11.37 | $11.54 | 41932 |
| 2021-09-28 | 11.35 | $11.41 | 32500 |
| 2021-09-27 | 11.35 | $11.60 | 48530 |
| 2021-09-24 | 11.32 | $11.43 | 49100 |
| 2021-09-23 | 11.32 | $11.21 | 95900 |
| 2021-09-22 | 11.34 | $11.25 | 98500 |
| 2021-09-21 | 11.35 | $11.25 | 59215 |
| 2021-09-20 | 11.36 | $11.27 | 47532 |
| 2021-09-17 | 11.37 | $11.59 | 150900 |
| 2021-09-16 | 11.35 | $11.25 | 23623 |
| 2021-09-15 | 11.36 | $11.29 | 81123 |
| 2021-09-14 | 11.37 | $11.25 | 37200 |
| 2021-09-13 | 11.38 | $11.40 | 40900 |
| 2021-09-10 | 11.38 | $11.12 | 26000 |
| 2021-09-09 | 11.40 | $11.26 | 33900 |
| 2021-09-08 | 11.41 | $11.22 | 36100 |
| 2021-09-07 | 11.43 | $11.39 | 46118 |
| 2021-09-03 | 11.43 | $11.43 | 34500 |
| 2021-09-02 | 11.43 | $11.48 | 68900 |
| 2021-09-01 | 11.42 | $11.52 | 50403 |
| 2021-08-31 | 11.41 | $11.60 | 118017 |
| 2021-08-30 | 11.38 | $11.65 | 40000 |
| 2021-08-27 | 11.35 | $11.82 | 92145 |
| 2021-08-26 | 11.30 | $11.22 | 40500 |
| 2021-08-25 | 11.30 | $11.26 | 37709 |
| 2021-08-24 | 11.31 | $11.12 | 50400 |
| 2021-08-23 | 11.33 | $11.30 | 42300 |
| 2021-08-20 | 11.33 | $11.34 | 22300 |
| 2021-08-19 | 11.33 | $11.24 | 33700 |
| 2021-08-18 | 11.35 | $11.39 | 49330 |
| 2021-08-17 | 11.34 | $11.45 | 40625 |
| 2021-08-16 | 11.33 | $11.35 | 36226 |
| 2021-08-13 | 11.33 | $11.46 | 27337 |
| 2021-08-12 | 11.32 | $11.36 | 33400 |
| 2021-08-11 | 11.32 | $11.41 | 45200 |
| 2021-08-10 | 11.31 | $11.36 | 34100 |
| 2021-08-09 | 11.31 | $11.38 | 80500 |
| 2021-08-06 | 11.30 | $11.35 | 44444 |
| 2021-08-05 | 11.30 | $10.94 | 29300 |
| 2021-08-04 | 11.34 | $10.89 | 35000 |
| 2021-08-03 | 11.38 | $11.17 | 69838 |
| 2021-08-02 | 11.40 | $11.39 | 60716 |
| 2021-07-30 | 11.40 | $11.42 | 82500 |
| 2021-07-29 | 11.39 | $11.43 | 52546 |
| 2021-07-28 | 11.39 | $11.47 | 92216 |
| 2021-07-27 | 11.38 | $11.67 | 47849 |
| 2021-07-26 | 11.36 | $11.53 | 42900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.19
2026-01-08
Close Price
$12.00
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.23
Average
10.61
Maximum
13.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 12.19 | $12.00 | — |
| 2026-01-07 | 12.23 | $12.00 | — |
| 2026-01-06 | 12.28 | $12.00 | — |
| 2026-01-05 | 12.33 | $12.00 | — |
| 2026-01-02 | 12.38 | $12.00 | — |
| 2025-12-31 | 12.45 | $12.00 | 18900 |
| 2025-12-30 | 12.53 | $12.13 | 31300 |
| 2025-12-29 | 12.59 | $12.19 | 93835 |
| 2025-12-26 | 12.65 | $12.32 | 9800 |
| 2025-12-24 | 12.68 | $12.35 | 9332 |
| 2025-12-23 | 12.72 | $12.37 | 15215 |
| 2025-12-22 | 12.75 | $12.51 | 21925 |
| 2025-12-19 | 12.76 | $12.66 | 119900 |
| 2025-12-18 | 12.73 | $12.77 | 48500 |
| 2025-12-17 | 12.68 | $12.81 | 40540 |
| 2025-12-16 | 12.61 | $12.76 | 39037 |
| 2025-12-15 | 12.53 | $12.94 | 98900 |
| 2025-12-12 | 12.40 | $12.74 | 37330 |
| 2025-12-11 | 12.29 | $12.74 | 61600 |
| 2025-12-10 | 12.16 | $12.65 | 109122 |
| 2025-12-09 | 12.02 | $12.25 | 32800 |
| 2025-12-08 | 11.95 | $12.27 | 148900 |
| 2025-12-05 | 11.86 | $12.13 | 50843 |
| 2025-12-04 | 11.79 | $12.17 | 85841 |
| 2025-12-03 | 11.69 | $12.08 | 80600 |
| 2025-12-02 | 11.60 | $11.85 | 30334 |
| 2025-12-01 | 11.54 | $11.85 | 29742 |
| 2025-11-28 | 11.47 | $11.76 | 14748 |
| 2025-11-26 | 11.41 | $11.80 | 35100 |
| 2025-11-25 | 11.33 | $11.91 | 79439 |
| 2025-11-24 | 11.21 | $11.48 | 40500 |
| 2025-11-21 | 11.17 | $11.52 | 110900 |
| 2025-11-20 | 11.11 | $11.14 | 22742 |
| 2025-11-19 | 11.13 | $11.13 | 30200 |
| 2025-11-18 | 11.15 | $11.11 | 23501 |
| 2025-11-17 | 11.18 | $10.96 | 15617 |
| 2025-11-14 | 11.24 | $11.38 | 35700 |
| 2025-11-13 | 11.23 | $11.43 | 28806 |
| 2025-11-12 | 11.21 | $11.42 | 21947 |
| 2025-11-11 | 11.19 | $11.41 | 21204 |
| 2025-11-10 | 11.16 | $11.40 | 22139 |
| 2025-11-07 | 11.14 | $11.33 | 23341 |
| 2025-11-06 | 11.13 | $11.17 | 13315 |
| 2025-11-05 | 11.15 | $11.35 | 24600 |
| 2025-11-04 | 11.14 | $11.14 | 32444 |
| 2025-11-03 | 11.18 | $11.17 | 12339 |
| 2025-10-31 | 11.21 | $11.05 | 11830 |
| 2025-10-30 | 11.28 | $11.07 | 13902 |
| 2025-10-29 | 11.35 | $11.14 | 25835 |
| 2025-10-28 | 11.43 | $11.36 | 14600 |
| 2025-10-27 | 11.47 | $11.37 | 11742 |
| 2025-10-24 | 11.52 | $11.47 | 19603 |
| 2025-10-23 | 11.55 | $11.51 | 10808 |
| 2025-10-22 | 11.58 | $11.58 | 17422 |
| 2025-10-21 | 11.61 | $11.51 | 12800 |
| 2025-10-20 | 11.65 | $11.51 | 16300 |
| 2025-10-17 | 11.70 | $11.20 | 17000 |
| 2025-10-16 | 11.83 | $11.00 | 27400 |
| 2025-10-15 | 12.02 | $11.89 | 16000 |
| 2025-10-14 | 12.06 | $12.12 | 46116 |
| 2025-10-13 | 12.05 | $11.80 | 25643 |
| 2025-10-10 | 12.11 | $11.56 | 35000 |
| 2025-10-09 | 12.23 | $12.05 | 16727 |
| 2025-10-08 | 12.26 | $12.17 | 33000 |
| 2025-10-07 | 12.27 | $12.21 | 185900 |
| 2025-10-06 | 12.28 | $12.28 | 59543 |
| 2025-10-03 | 12.27 | $12.37 | 111300 |
| 2025-10-02 | 12.25 | $12.06 | 75031 |
| 2025-10-01 | 12.28 | $12.02 | 96540 |
| 2025-09-30 | 12.33 | $12.03 | 70402 |
| 2025-09-29 | 12.38 | $12.11 | 67800 |
| 2025-09-26 | 12.42 | $12.26 | 79500 |
| 2025-09-25 | 12.44 | $12.29 | 16240 |
| 2025-09-24 | 12.45 | $12.35 | 34600 |
| 2025-09-23 | 12.46 | $12.34 | 52405 |
| 2025-09-22 | 12.46 | $12.42 | 42000 |
| 2025-09-19 | 12.44 | $12.52 | 177300 |
| 2025-09-18 | 12.40 | $12.53 | 77342 |
| 2025-09-17 | 12.36 | $12.14 | 67404 |
| 2025-09-16 | 12.38 | $12.09 | 31130 |
| 2025-09-15 | 12.42 | $12.12 | 37500 |
| 2025-09-12 | 12.45 | $12.27 | 39000 |
| 2025-09-11 | 12.46 | $12.38 | 80100 |
| 2025-09-10 | 12.45 | $12.37 | 93428 |
| 2025-09-09 | 12.43 | $12.21 | 88300 |
| 2025-09-08 | 12.45 | $12.39 | 64914 |
| 2025-09-05 | 12.42 | $12.42 | 34400 |
| 2025-09-04 | 12.39 | $12.59 | 99900 |
| 2025-09-03 | 12.31 | $12.33 | 104300 |
| 2025-09-02 | 12.27 | $12.37 | 54842 |
| 2025-08-29 | 12.21 | $12.38 | 23010 |
| 2025-08-28 | 12.14 | $12.38 | 53442 |
| 2025-08-27 | 12.06 | $12.50 | 81700 |
| 2025-08-26 | 11.94 | $12.42 | 102500 |
| 2025-08-25 | 11.81 | $12.35 | 109924 |
| 2025-08-22 | 11.68 | $12.39 | 353938 |
| 2025-08-21 | 11.52 | $11.88 | 78000 |
| 2025-08-20 | 11.44 | $11.82 | 256000 |
| 2025-08-19 | 11.36 | $11.68 | 177310 |
| 2025-08-18 | 11.30 | $11.52 | 53300 |
| 2025-08-15 | 11.26 | $11.50 | 105400 |
| 2025-08-14 | 11.22 | $11.68 | 73730 |
| 2025-08-13 | 11.13 | $11.83 | 289726 |
| 2025-08-12 | 11.00 | $11.53 | 431308 |
| 2025-08-11 | 10.92 | $10.88 | 39046 |
| 2025-08-08 | 10.95 | $10.79 | 22900 |
| 2025-08-07 | 11.02 | $10.70 | 22900 |
| 2025-08-06 | 11.11 | $10.95 | 17000 |
| 2025-08-05 | 11.17 | $10.93 | 26405 |
| 2025-08-04 | 11.25 | $10.86 | 40100 |
| 2025-08-01 | 11.35 | $10.96 | 73333 |
| 2025-07-31 | 11.45 | $11.12 | 95100 |
| 2025-07-30 | 11.53 | $11.18 | 62132 |
| 2025-07-29 | 11.62 | $11.41 | 62341 |
| 2025-07-28 | 11.67 | $11.70 | 58500 |
| 2025-07-25 | 11.66 | $11.50 | 39002 |
| 2025-07-24 | 11.70 | $11.49 | 25200 |
| 2025-07-23 | 11.74 | $11.80 | 29118 |
| 2025-07-22 | 11.73 | $11.63 | 46300 |
| 2025-07-21 | 11.75 | $11.75 | 29737 |
| 2025-07-18 | 11.74 | $11.81 | 31237 |
| 2025-07-17 | 11.73 | $11.85 | 51935 |
| 2025-07-16 | 11.70 | $11.85 | 53603 |
| 2025-07-15 | 11.67 | $11.57 | 37700 |
| 2025-07-14 | 11.69 | $11.92 | 21109 |
| 2025-07-11 | 11.65 | $11.72 | 50444 |
| 2025-07-10 | 11.64 | $11.89 | 43000 |
| 2025-07-09 | 11.59 | $11.70 | 27300 |
| 2025-07-08 | 11.57 | $11.75 | 26100 |
| 2025-07-07 | 11.54 | $11.68 | 52333 |
| 2025-07-03 | 11.52 | $11.86 | 32200 |
| 2025-07-02 | 11.46 | $11.67 | 29619 |
| 2025-07-01 | 11.43 | $11.69 | 32023 |
| 2025-06-30 | 11.40 | $11.57 | 38500 |
| 2025-06-27 | 11.38 | $11.37 | 1.2M |
| 2025-06-26 | 11.41 | $11.48 | 25441 |
| 2025-06-25 | 11.41 | $11.32 | 40345 |
| 2025-06-24 | 11.46 | $11.50 | 26525 |
| 2025-06-23 | 11.47 | $11.52 | 72200 |
| 2025-06-20 | 11.48 | $11.62 | 41302 |
| 2025-06-18 | 11.47 | $11.43 | 17300 |
| 2025-06-17 | 11.51 | $11.26 | 27500 |
| 2025-06-16 | 11.58 | $11.40 | 31100 |
| 2025-06-13 | 11.64 | $11.51 | 12800 |
| 2025-06-12 | 11.69 | $11.63 | 23700 |
| 2025-06-11 | 11.72 | $11.82 | 20700 |
| 2025-06-10 | 11.72 | $11.76 | 21000 |
| 2025-06-09 | 11.73 | $11.58 | 29526 |
| 2025-06-06 | 11.78 | $11.71 | 17100 |
| 2025-06-05 | 11.81 | $11.65 | 12700 |
| 2025-06-04 | 11.87 | $11.66 | 25800 |
| 2025-06-03 | 11.92 | $11.69 | 20421 |
| 2025-06-02 | 11.98 | $11.81 | 22341 |
| 2025-05-30 | 12.03 | $12.04 | 11919 |
| 2025-05-29 | 12.04 | $12.20 | 14514 |
| 2025-05-28 | 12.01 | $11.97 | 10800 |
| 2025-05-27 | 12.03 | $11.94 | 22700 |
| 2025-05-23 | 12.06 | $12.03 | 20907 |
| 2025-05-22 | 12.07 | $12.11 | 15116 |
| 2025-05-21 | 12.07 | $12.21 | 10500 |
| 2025-05-20 | 12.05 | $12.04 | 10135 |
| 2025-05-19 | 12.06 | $12.00 | 10000 |
| 2025-05-16 | 12.08 | $11.92 | 17900 |
| 2025-05-15 | 12.12 | $12.03 | 34700 |
| 2025-05-14 | 12.15 | $12.15 | 14538 |
| 2025-05-13 | 12.16 | $12.04 | 18200 |
| 2025-05-12 | 12.19 | $11.94 | 19400 |
| 2025-05-09 | 12.24 | $12.15 | 19909 |
| 2025-05-08 | 12.27 | $12.28 | 42700 |
| 2025-05-07 | 12.26 | $12.33 | 9488 |
| 2025-05-06 | 12.25 | $12.33 | 12003 |
| 2025-05-05 | 12.24 | $12.47 | 9924 |
| 2025-05-02 | 12.19 | $12.69 | 37000 |
| 2025-05-01 | 12.09 | $12.30 | 15839 |
| 2025-04-30 | 12.06 | $12.29 | 17319 |
| 2025-04-29 | 12.03 | $12.50 | 17300 |
| 2025-04-28 | 11.94 | $12.18 | 20700 |
| 2025-04-25 | 11.92 | $12.23 | 7337 |
| 2025-04-24 | 11.87 | $12.20 | 17001 |
| 2025-04-23 | 11.83 | $12.23 | 54400 |
| 2025-04-22 | 11.78 | $12.07 | 17100 |
| 2025-04-21 | 11.75 | $11.76 | 11700 |
| 2025-04-17 | 11.79 | $12.09 | 15200 |
| 2025-04-16 | 11.77 | $11.76 | 9700 |
| 2025-04-15 | 11.81 | $11.66 | 8800 |
| 2025-04-14 | 11.88 | $11.77 | 11100 |
| 2025-04-11 | 11.95 | $11.32 | 34207 |
| 2025-04-10 | 12.12 | $11.44 | 16200 |
| 2025-04-09 | 12.29 | $12.20 | 75300 |
| 2025-04-08 | 12.33 | $11.82 | 16330 |
| 2025-04-07 | 12.47 | $11.98 | 8000 |
| 2025-04-04 | 12.59 | $12.00 | 20946 |
| 2025-04-03 | 12.72 | $12.64 | 48320 |
| 2025-04-02 | 12.75 | $12.82 | 13100 |
| 2025-04-01 | 12.74 | $12.61 | 13300 |
| 2025-03-31 | 12.77 | $12.64 | 11232 |
| 2025-03-28 | 12.80 | $12.82 | 10502 |
| 2025-03-27 | 12.80 | $12.99 | 20600 |
| 2025-03-26 | 12.77 | $12.55 | 8800 |
| 2025-03-25 | 12.82 | $12.50 | 20148 |
| 2025-03-24 | 12.89 | $12.78 | 12937 |
| 2025-03-21 | 12.91 | $12.99 | 17037 |
| 2025-03-20 | 12.89 | $13.06 | 14024 |
| 2025-03-19 | 12.85 | $13.07 | 24742 |
| 2025-03-18 | 12.81 | $13.10 | 9300 |
| 2025-03-17 | 12.75 | $12.99 | 13800 |
| 2025-03-14 | 12.71 | $12.69 | 11900 |
| 2025-03-13 | 12.72 | $12.66 | 13122 |
| 2025-03-12 | 12.74 | $12.60 | 19900 |
| 2025-03-11 | 12.78 | $12.40 | 9300 |
| 2025-03-10 | 12.86 | $12.50 | 20300 |
| 2025-03-07 | 12.94 | $12.85 | 11121 |
| 2025-03-06 | 12.96 | $12.84 | 10349 |
| 2025-03-05 | 12.99 | $12.89 | 13000 |
| 2025-03-04 | 13.00 | $12.63 | 15704 |
| 2025-03-03 | 13.08 | $13.12 | 9800 |
| 2025-02-28 | 13.06 | $13.24 | 17044 |
| 2025-02-27 | 13.01 | $13.04 | 16311 |
| 2025-02-26 | 13.00 | $12.94 | 20800 |
| 2025-02-25 | 13.01 | $12.66 | 13309 |
| 2025-02-24 | 13.07 | $12.55 | 18901 |
| 2025-02-21 | 13.17 | $12.90 | 21533 |
| 2025-02-20 | 13.21 | $12.91 | 7402 |
| 2025-02-19 | 13.26 | $13.19 | 13512 |
| 2025-02-18 | 13.25 | $13.03 | 14400 |
| 2025-02-14 | 13.27 | $13.22 | 9220 |
| 2025-02-13 | 13.26 | $13.27 | 10900 |
| 2025-02-12 | 13.23 | $13.13 | 22700 |
| 2025-02-11 | 13.23 | $13.31 | 16209 |
| 2025-02-10 | 13.18 | $13.13 | 16615 |
| 2025-02-07 | 13.17 | $13.33 | 27330 |
| 2025-02-06 | 13.10 | $13.30 | 12700 |
| 2025-02-05 | 13.04 | $12.92 | 15812 |
| 2025-02-04 | 13.04 | $12.93 | 24527 |
| 2025-02-03 | 13.04 | $13.23 | 10632 |
| 2025-01-31 | 12.97 | $13.48 | 88743 |
| 2025-01-30 | 12.84 | $13.35 | 18600 |
| 2025-01-29 | 12.72 | $13.42 | 21000 |
| 2025-01-28 | 12.56 | $13.00 | 23130 |
| 2025-01-27 | 12.46 | $13.00 | 14500 |
| 2025-01-24 | 12.34 | $12.85 | 10435 |
| 2025-01-23 | 12.24 | $12.80 | 15632 |
| 2025-01-22 | 12.14 | $12.49 | 13909 |
| 2025-01-21 | 12.08 | $12.50 | 12000 |
| 2025-01-17 | 12.02 | $12.38 | 7200 |
| 2025-01-16 | 11.97 | $12.20 | 7304 |
| 2025-01-15 | 11.95 | $12.13 | 30900 |
| 2025-01-14 | 11.95 | $11.85 | 19000 |
| 2025-01-13 | 12.00 | $11.58 | 19000 |
| 2025-01-10 | 12.13 | $11.62 | 15917 |
| 2025-01-08 | 12.26 | $11.92 | 20600 |
| 2025-01-07 | 12.36 | $12.01 | 19511 |
| 2025-01-06 | 12.46 | $12.25 | 16900 |
| 2025-01-03 | 12.52 | $12.29 | 18900 |
| 2025-01-02 | 12.58 | $12.16 | 24919 |
| 2024-12-31 | 12.68 | $12.70 | 14300 |
| 2024-12-30 | 12.68 | $12.45 | 33000 |
| 2024-12-27 | 12.73 | $12.50 | 19600 |
| 2024-12-26 | 12.79 | $12.58 | 17100 |
| 2024-12-24 | 12.83 | $12.64 | 4145 |
| 2024-12-23 | 12.87 | $12.50 | 19210 |
| 2024-12-20 | 12.95 | $12.68 | 24800 |
| 2024-12-19 | 13.00 | $12.39 | 21700 |
| 2024-12-18 | 13.12 | $12.47 | 23941 |
| 2024-12-17 | 13.24 | $12.79 | 15300 |
| 2024-12-16 | 13.31 | $12.93 | 7000 |
| 2024-12-13 | 13.36 | $13.08 | 18400 |
| 2024-12-12 | 13.39 | $12.54 | 44200 |
| 2024-12-11 | 13.53 | $12.82 | 22348 |
| 2024-12-10 | 13.64 | $13.41 | 13126 |
| 2024-12-09 | 13.63 | $13.85 | 8549 |
| 2024-12-06 | 13.53 | $13.83 | 5434 |
| 2024-12-05 | 13.41 | $13.49 | 16401 |
| 2024-12-04 | 13.35 | $13.68 | 10914 |
| 2024-12-03 | 13.23 | $13.87 | 10100 |
| 2024-12-02 | 13.05 | $13.43 | 11709 |
| 2024-11-29 | 12.93 | $13.38 | 11124 |
| 2024-11-27 | 12.80 | $13.23 | 11847 |
| 2024-11-26 | 12.69 | $12.86 | 17812 |
| 2024-11-25 | 12.62 | $12.90 | 18600 |
| 2024-11-22 | 12.54 | $12.57 | 13500 |
| 2024-11-21 | 12.52 | $12.54 | 10700 |
| 2024-11-20 | 12.49 | $12.50 | 10600 |
| 2024-11-19 | 12.48 | $12.50 | 9200 |
| 2024-11-18 | 12.45 | $12.44 | 12100 |
| 2024-11-15 | 12.44 | $12.66 | 5800 |
| 2024-11-14 | 12.37 | $12.85 | 21400 |
| 2024-11-13 | 12.25 | $12.44 | 3900 |
| 2024-11-12 | 12.20 | $12.23 | 10925 |
| 2024-11-11 | 12.19 | $12.13 | 8237 |
| 2024-11-08 | 12.19 | $12.11 | 4200 |
| 2024-11-07 | 12.20 | $12.16 | 2900 |
| 2024-11-06 | 12.20 | $12.23 | 44600 |
| 2024-11-05 | 12.18 | $12.16 | 3300 |
| 2024-11-04 | 12.17 | $11.82 | 9900 |
| 2024-11-01 | 12.24 | $12.23 | 10343 |
| 2024-10-31 | 12.23 | $12.19 | 3116 |
| 2024-10-30 | 12.22 | $12.25 | 13400 |
| 2024-10-29 | 12.20 | $12.07 | 4103 |
| 2024-10-28 | 12.21 | $12.11 | 17900 |
| 2024-10-25 | 12.22 | $12.47 | 13400 |
| 2024-10-24 | 12.15 | $12.50 | 15900 |
| 2024-10-23 | 12.06 | $12.03 | 19800 |
| 2024-10-22 | 12.05 | $11.76 | 10939 |
| 2024-10-21 | 12.10 | $11.81 | 10900 |
| 2024-10-18 | 12.15 | $12.29 | 6700 |
| 2024-10-17 | 12.11 | $12.42 | 17202 |
| 2024-10-16 | 12.03 | $12.09 | 83900 |
| 2024-10-15 | 12.00 | $11.90 | 7217 |
| 2024-10-14 | 12.01 | $12.02 | 9300 |
| 2024-10-11 | 12.00 | $12.10 | 2007 |
| 2024-10-10 | 11.96 | $12.07 | 1900 |
| 2024-10-09 | 11.93 | $11.98 | 5215 |
| 2024-10-08 | 11.91 | $11.83 | 3739 |
| 2024-10-07 | 11.92 | $11.75 | 5310 |
| 2024-10-04 | 11.94 | $11.94 | 1315 |
| 2024-10-03 | 11.93 | $11.77 | 24100 |
| 2024-10-02 | 11.95 | $11.71 | 14620 |
| 2024-10-01 | 11.99 | $11.95 | 3439 |
| 2024-09-30 | 11.98 | $12.18 | 12936 |
| 2024-09-27 | 11.93 | $11.97 | 11600 |
| 2024-09-26 | 11.90 | $12.03 | 7100 |
| 2024-09-25 | 11.86 | $11.71 | 4300 |
| 2024-09-24 | 11.88 | $12.00 | 12236 |
| 2024-09-23 | 11.84 | $12.17 | 6228 |
| 2024-09-20 | 11.76 | $12.39 | 52200 |
| 2024-09-19 | 11.61 | $11.76 | 2200 |
| 2024-09-18 | 11.58 | $11.51 | 8315 |
| 2024-09-17 | 11.59 | $11.68 | 3400 |
| 2024-09-16 | 11.57 | $11.83 | 10700 |
| 2024-09-13 | 11.52 | $11.36 | 2900 |
| 2024-09-12 | 11.55 | $11.16 | 4747 |
| 2024-09-11 | 11.63 | $11.40 | 9041 |
| 2024-09-10 | 11.68 | $11.21 | 3922 |
| 2024-09-09 | 11.77 | $11.24 | 11100 |
| 2024-09-06 | 11.87 | $11.48 | 4125 |
| 2024-09-05 | 11.94 | $11.50 | 6507 |
| 2024-09-04 | 12.01 | $11.60 | 8209 |
| 2024-09-03 | 12.07 | $11.89 | 7000 |
| 2024-08-30 | 12.07 | $11.87 | 3524 |
| 2024-08-29 | 12.08 | $11.96 | 3536 |
| 2024-08-28 | 12.07 | $12.24 | 6137 |
| 2024-08-27 | 12.00 | $11.87 | 2944 |
| 2024-08-26 | 11.99 | $11.77 | 6707 |
| 2024-08-23 | 12.00 | $12.14 | 13636 |
| 2024-08-22 | 11.93 | $12.19 | 3700 |
| 2024-08-21 | 11.84 | $11.89 | 11924 |
| 2024-08-20 | 11.79 | $11.77 | 10511 |
| 2024-08-19 | 11.77 | $11.99 | 4404 |
| 2024-08-16 | 11.68 | $12.09 | 17100 |
| 2024-08-15 | 11.57 | $11.25 | 3700 |
| 2024-08-14 | 11.61 | $11.28 | 2600 |
| 2024-08-13 | 11.65 | $11.37 | 8400 |
| 2024-08-12 | 11.67 | $11.26 | 7113 |
| 2024-08-09 | 11.72 | $11.37 | 2305 |
| 2024-08-08 | 11.75 | $11.41 | 8100 |
| 2024-08-07 | 11.78 | $11.45 | 3100 |
| 2024-08-06 | 11.79 | $11.40 | 3644 |
| 2024-08-05 | 11.82 | $11.55 | 3400 |
| 2024-08-02 | 11.82 | $11.83 | 3900 |
| 2024-08-01 | 11.76 | $11.80 | 15444 |
| 2024-07-31 | 11.69 | $11.72 | 6423 |
| 2024-07-30 | 11.63 | $11.98 | 2200 |
| 2024-07-29 | 11.50 | $11.80 | 3742 |
| 2024-07-26 | 11.38 | $11.74 | 7102 |
| 2024-07-25 | 11.25 | $11.74 | 7400 |
| 2024-07-24 | 11.09 | $11.46 | 27420 |
| 2024-07-23 | 10.97 | $11.60 | 42900 |
| 2024-07-22 | 10.80 | $11.00 | 14400 |
| 2024-07-19 | 10.73 | $10.98 | 3100 |
| 2024-07-18 | 10.65 | $10.99 | 4400 |
| 2024-07-17 | 10.55 | $11.00 | 19832 |
| 2024-07-16 | 10.43 | $10.69 | 37305 |
| 2024-07-15 | 10.35 | $10.60 | 11300 |
| 2024-07-12 | 10.29 | $10.68 | 10313 |
| 2024-07-11 | 10.19 | $10.50 | 4107 |
| 2024-07-10 | 10.12 | $10.10 | 9812 |
| 2024-07-09 | 10.12 | $10.10 | 3629 |
| 2024-07-08 | 10.11 | $10.07 | 3940 |
| 2024-07-05 | 10.12 | $10.15 | 3111 |
| 2024-07-03 | 10.11 | $10.13 | 2513 |
| 2024-07-02 | 10.10 | $10.20 | 5300 |
| 2024-07-01 | 10.07 | $10.35 | 2400 |
| 2024-06-28 | 10.01 | $10.29 | 4400 |
| 2024-06-27 | 9.95 | $10.24 | 3329 |
| 2024-06-26 | 9.89 | $10.16 | 4405 |
| 2024-06-25 | 9.83 | $9.97 | 2900 |
| 2024-06-24 | 9.81 | $9.95 | 11100 |
| 2024-06-21 | 9.80 | $9.99 | 17300 |
| 2024-06-20 | 9.77 | $9.75 | 8416 |
| 2024-06-18 | 9.78 | $9.71 | 9500 |
| 2024-06-17 | 9.81 | $9.71 | 4916 |
| 2024-06-14 | 9.85 | $9.77 | 20000 |
| 2024-06-13 | 9.88 | $9.83 | 6600 |
| 2024-06-12 | 9.90 | $9.85 | 3700 |
| 2024-06-11 | 9.92 | $9.82 | 2206 |
| 2024-06-10 | 9.95 | $9.84 | 8400 |
| 2024-06-07 | 9.98 | $9.82 | 8849 |
| 2024-06-06 | 10.02 | $9.88 | 6700 |
| 2024-06-05 | 10.06 | $9.86 | 19900 |
| 2024-06-04 | 10.10 | $10.00 | 27827 |
| 2024-06-03 | 10.12 | $10.02 | 11200 |
| 2024-05-31 | 10.15 | $10.11 | 17742 |
| 2024-05-30 | 10.15 | $10.00 | 10137 |
| 2024-05-29 | 10.19 | $10.03 | 15120 |
| 2024-05-28 | 10.22 | $10.12 | 18700 |
| 2024-05-24 | 10.23 | $10.15 | 22212 |
| 2024-05-23 | 10.25 | $10.18 | 14000 |
| 2024-05-22 | 10.25 | $10.29 | 11225 |
| 2024-05-21 | 10.24 | $10.28 | 13049 |
| 2024-05-20 | 10.22 | $10.37 | 12000 |
| 2024-05-17 | 10.19 | $10.48 | 6000 |
| 2024-05-16 | 10.12 | $10.37 | 14023 |
| 2024-05-15 | 10.06 | $10.36 | 5923 |
| 2024-05-14 | 10.00 | $10.15 | 25400 |
| 2024-05-13 | 9.98 | $10.05 | 12100 |
| 2024-05-10 | 9.97 | $10.09 | 2200 |
| 2024-05-09 | 9.95 | $10.10 | 8806 |
| 2024-05-08 | 9.93 | $10.00 | 8600 |
| 2024-05-07 | 9.92 | $9.93 | 12014 |
| 2024-05-06 | 9.93 | $10.08 | 5809 |
| 2024-05-03 | 9.91 | $10.00 | 3546 |
| 2024-05-02 | 9.91 | $9.90 | 4946 |
| 2024-05-01 | 9.92 | $9.78 | 13700 |
| 2024-04-30 | 9.97 | $9.67 | 34700 |
| 2024-04-29 | 10.04 | $9.86 | 22249 |
| 2024-04-26 | 10.09 | $10.05 | 6506 |
| 2024-04-25 | 10.11 | $10.05 | 6103 |
| 2024-04-24 | 10.12 | $10.16 | 5943 |
| 2024-04-23 | 10.12 | $10.12 | 8629 |
| 2024-04-22 | 10.13 | $10.00 | 9000 |
| 2024-04-19 | 10.16 | $10.00 | 13047 |
| 2024-04-18 | 10.20 | $10.00 | 6600 |
| 2024-04-17 | 10.24 | $10.02 | 15200 |
| 2024-04-16 | 10.29 | $10.15 | 19706 |
| 2024-04-15 | 10.32 | $10.30 | 19930 |
| 2024-04-12 | 10.32 | $10.30 | 11200 |
| 2024-04-11 | 10.32 | $10.30 | 8717 |
| 2024-04-10 | 10.32 | $10.24 | 8700 |
| 2024-04-09 | 10.33 | $10.25 | 6619 |
| 2024-04-08 | 10.35 | $10.30 | 10817 |
| 2024-04-05 | 10.35 | $10.35 | 5000 |
| 2024-04-04 | 10.34 | $10.29 | 3500 |
| 2024-04-03 | 10.35 | $10.27 | 13518 |
| 2024-04-02 | 10.36 | $10.31 | 18100 |
| 2024-04-01 | 10.36 | $10.50 | 6447 |
| 2024-03-28 | 10.32 | $10.50 | 8409 |
| 2024-03-27 | 10.28 | $10.27 | 3500 |
| 2024-03-26 | 10.27 | $10.27 | 9400 |
| 2024-03-25 | 10.27 | $10.30 | 1821 |
| 2024-03-22 | 10.26 | $10.52 | 3251 |
| 2024-03-21 | 10.20 | $10.45 | 7000 |
| 2024-03-20 | 10.14 | $10.31 | 4300 |
| 2024-03-19 | 10.11 | $10.11 | 5500 |
| 2024-03-18 | 10.11 | $10.25 | 7100 |
| 2024-03-15 | 10.08 | $10.30 | 8201 |
| 2024-03-14 | 10.04 | $10.21 | 7502 |
| 2024-03-13 | 10.01 | $10.20 | 2339 |
| 2024-03-12 | 9.98 | $10.08 | 23846 |
| 2024-03-11 | 9.97 | $10.09 | 5100 |
| 2024-03-08 | 9.96 | $10.07 | 9400 |
| 2024-03-07 | 9.95 | $10.02 | 83500 |
| 2024-03-06 | 9.95 | $9.95 | 9419 |
| 2024-03-05 | 9.96 | $9.91 | 4443 |
| 2024-03-04 | 9.99 | $9.80 | 19145 |
| 2024-03-01 | 10.04 | $9.90 | 12846 |
| 2024-02-29 | 10.09 | $9.99 | 7003 |
| 2024-02-28 | 10.12 | $9.95 | 13900 |
| 2024-02-27 | 10.16 | $10.07 | 9000 |
| 2024-02-26 | 10.19 | $10.16 | 2031 |
| 2024-02-23 | 10.20 | $10.14 | 14400 |
| 2024-02-22 | 10.23 | $10.08 | 20700 |
| 2024-02-21 | 10.26 | $10.12 | 7200 |
| 2024-02-20 | 10.30 | $10.21 | 6813 |
| 2024-02-16 | 10.32 | $10.26 | 3226 |
| 2024-02-15 | 10.33 | $10.22 | 9545 |
| 2024-02-14 | 10.36 | $9.94 | 29936 |
| 2024-02-13 | 10.45 | $10.16 | 9100 |
| 2024-02-12 | 10.50 | $10.21 | 11900 |
| 2024-02-09 | 10.56 | $10.32 | 7900 |
| 2024-02-08 | 10.60 | $10.42 | 15943 |
| 2024-02-07 | 10.62 | $10.30 | 18000 |
| 2024-02-06 | 10.67 | $10.29 | 9300 |
| 2024-02-05 | 10.73 | $10.17 | 36411 |
| 2024-02-02 | 10.83 | $10.43 | 14725 |
| 2024-02-01 | 10.88 | $10.37 | 27136 |
| 2024-01-31 | 10.96 | $10.84 | 11213 |
| 2024-01-30 | 10.94 | $11.12 | 5800 |
| 2024-01-29 | 10.87 | $11.10 | 10400 |
| 2024-01-26 | 10.78 | $11.01 | 7918 |
| 2024-01-25 | 10.69 | $10.83 | 10400 |
| 2024-01-24 | 10.63 | $10.61 | 5939 |
| 2024-01-23 | 10.60 | $10.39 | 24408 |
| 2024-01-22 | 10.61 | $10.50 | 7000 |
| 2024-01-19 | 10.60 | $10.77 | 4800 |
| 2024-01-18 | 10.53 | $10.47 | 4026 |
| 2024-01-17 | 10.51 | $10.49 | 3200 |
| 2024-01-16 | 10.48 | $10.55 | 5300 |
| 2024-01-12 | 10.43 | $10.38 | 7749 |
| 2024-01-11 | 10.41 | $10.29 | 4711 |
| 2024-01-10 | 10.40 | $10.18 | 3000 |
| 2024-01-09 | 10.41 | $10.16 | 7131 |
| 2024-01-08 | 10.43 | $10.16 | 2334 |
| 2024-01-05 | 10.44 | $10.15 | 5600 |
| 2024-01-04 | 10.46 | $10.15 | 4843 |
| 2024-01-03 | 10.47 | $10.11 | 17649 |
| 2024-01-02 | 10.50 | $10.18 | 5200 |
| 2023-12-29 | 10.51 | $10.26 | 2700 |
| 2023-12-28 | 10.51 | $10.47 | 2131 |
| 2023-12-27 | 10.45 | $10.40 | 7800 |
| 2023-12-26 | 10.40 | $10.63 | 4134 |
| 2023-12-22 | 10.29 | $10.70 | 12100 |
| 2023-12-21 | 10.15 | $10.49 | 6917 |
| 2023-12-20 | 10.02 | $10.64 | 17208 |
| 2023-12-19 | 9.84 | $10.54 | 27219 |
| 2023-12-18 | 9.65 | $10.06 | 14939 |
| 2023-12-15 | 9.52 | $10.29 | 13522 |
| 2023-12-14 | 9.33 | $10.09 | 10921 |
| 2023-12-13 | 9.14 | $9.49 | 33809 |
| 2023-12-12 | 9.05 | $9.00 | 11400 |
| 2023-12-11 | 9.05 | $9.05 | 19900 |
| 2023-12-08 | 9.04 | $9.09 | 19611 |
| 2023-12-07 | 9.02 | $9.05 | 37844 |
| 2023-12-06 | 9.00 | $9.03 | 9818 |
| 2023-12-05 | 8.98 | $8.98 | 14205 |
| 2023-12-04 | 8.97 | $8.97 | 15021 |
| 2023-12-01 | 8.96 | $9.04 | 4437 |
| 2023-11-30 | 8.94 | $8.93 | 5600 |
| 2023-11-29 | 8.93 | $8.98 | 11131 |
| 2023-11-28 | 8.91 | $8.82 | 1500 |
| 2023-11-27 | 8.92 | $8.89 | 10545 |
| 2023-11-24 | 8.91 | $8.95 | 43400 |
| 2023-11-22 | 8.89 | $8.90 | 21643 |
| 2023-11-21 | 8.88 | $8.90 | 12831 |
| 2023-11-20 | 8.86 | $8.90 | 4329 |
| 2023-11-17 | 8.85 | $8.95 | 2414 |
| 2023-11-16 | 8.81 | $8.94 | 10700 |
| 2023-11-15 | 8.78 | $8.89 | 35300 |
| 2023-11-14 | 8.75 | $8.87 | 15500 |
| 2023-11-13 | 8.72 | $8.67 | 2514 |
| 2023-11-10 | 8.72 | $8.82 | 3500 |
| 2023-11-09 | 8.70 | $8.79 | 5900 |
| 2023-11-08 | 8.67 | $8.81 | 5804 |
| 2023-11-07 | 8.64 | $8.74 | 3920 |
| 2023-11-06 | 8.62 | $8.87 | 16234 |
| 2023-11-03 | 8.56 | $8.73 | 15808 |
| 2023-11-02 | 8.53 | $8.71 | 1200 |
| 2023-11-01 | 8.50 | $8.44 | 13600 |
| 2023-10-31 | 8.52 | $8.40 | 10625 |
| 2023-10-30 | 8.54 | $8.53 | 1502 |
| 2023-10-27 | 8.55 | $8.63 | 12541 |
| 2023-10-26 | 8.54 | $8.59 | 4855 |
| 2023-10-25 | 8.53 | $8.42 | 7039 |
| 2023-10-24 | 8.56 | $8.51 | 6100 |
| 2023-10-23 | 8.58 | $8.51 | 7232 |
| 2023-10-20 | 8.60 | $8.51 | 8800 |
| 2023-10-19 | 8.62 | $8.61 | 6200 |
| 2023-10-18 | 8.63 | $8.65 | 4749 |
| 2023-10-17 | 8.62 | $8.61 | 19424 |
| 2023-10-16 | 8.63 | $8.72 | 7600 |
| 2023-10-13 | 8.61 | $8.59 | 6610 |
| 2023-10-12 | 8.62 | $8.62 | 6900 |
| 2023-10-11 | 8.62 | $8.61 | 7615 |
| 2023-10-10 | 8.62 | $8.71 | 4200 |
| 2023-10-09 | 8.61 | $8.67 | 2900 |
| 2023-10-06 | 8.60 | $8.60 | 2707 |
| 2023-10-05 | 8.60 | $8.58 | 8200 |
| 2023-10-04 | 8.61 | $8.46 | 6129 |
| 2023-10-03 | 8.64 | $8.55 | 8630 |
| 2023-10-02 | 8.67 | $8.58 | 9608 |
| 2023-09-29 | 8.69 | $8.62 | 16100 |
| 2023-09-28 | 8.70 | $8.63 | 4000 |
| 2023-09-27 | 8.72 | $8.64 | 2421 |
| 2023-09-26 | 8.73 | $8.68 | 7923 |
| 2023-09-25 | 8.74 | $8.67 | 6920 |
| 2023-09-22 | 8.75 | $8.65 | 6000 |
| 2023-09-21 | 8.77 | $8.76 | 9628 |
| 2023-09-20 | 8.77 | $8.78 | 21700 |
| 2023-09-19 | 8.77 | $8.76 | 32615 |
| 2023-09-18 | 8.76 | $8.79 | 9600 |
| 2023-09-15 | 8.75 | $8.72 | 24800 |
| 2023-09-14 | 8.76 | $8.79 | 5925 |
| 2023-09-13 | 8.74 | $8.70 | 12119 |
| 2023-09-12 | 8.75 | $8.68 | 3224 |
| 2023-09-11 | 8.76 | $8.69 | 3000 |
| 2023-09-08 | 8.77 | $8.70 | 5035 |
| 2023-09-07 | 8.78 | $8.67 | 6300 |
| 2023-09-06 | 8.79 | $8.66 | 30519 |
| 2023-09-05 | 8.81 | $8.82 | 9500 |
| 2023-09-01 | 8.80 | $8.83 | 23202 |
| 2023-08-31 | 8.78 | $8.82 | 25237 |
| 2023-08-30 | 8.77 | $8.80 | 134518 |
| 2023-08-29 | 8.75 | $8.81 | 42620 |
| 2023-08-28 | 8.73 | $8.74 | 28700 |
| 2023-08-25 | 8.72 | $8.80 | 32107 |
| 2023-08-24 | 8.70 | $8.81 | 8611 |
| 2023-08-23 | 8.67 | $8.54 | 8700 |
| 2023-08-22 | 8.69 | $8.47 | 14822 |
| 2023-08-21 | 8.73 | $8.66 | 6244 |
| 2023-08-18 | 8.73 | $8.80 | 7332 |
| 2023-08-17 | 8.71 | $8.62 | 6903 |
| 2023-08-16 | 8.72 | $8.63 | 7322 |
| 2023-08-15 | 8.73 | $8.62 | 13400 |
| 2023-08-14 | 8.74 | $8.59 | 10000 |
| 2023-08-11 | 8.76 | $8.70 | 22700 |
| 2023-08-10 | 8.76 | $8.55 | 12746 |
| 2023-08-09 | 8.79 | $8.65 | 8844 |
| 2023-08-08 | 8.80 | $8.52 | 15125 |
| 2023-08-07 | 8.84 | $8.70 | 12247 |
| 2023-08-04 | 8.84 | $8.60 | 16221 |
| 2023-08-03 | 8.87 | $8.52 | 19230 |
| 2023-08-02 | 8.92 | $8.70 | 12800 |
| 2023-08-01 | 8.93 | $8.92 | 11307 |
| 2023-07-31 | 8.90 | $8.97 | 62300 |
| 2023-07-28 | 8.86 | $8.93 | 8700 |
| 2023-07-27 | 8.81 | $8.93 | 9703 |
| 2023-07-26 | 8.75 | $9.00 | 46024 |
| 2023-07-25 | 8.67 | $8.82 | 22339 |
| 2023-07-24 | 8.61 | $8.81 | 5416 |
| 2023-07-21 | 8.55 | $8.74 | 37559 |
| 2023-07-20 | 8.48 | $8.58 | 10800 |
| 2023-07-19 | 8.44 | $8.70 | 15028 |
| 2023-07-18 | 8.37 | $8.39 | 31900 |
| 2023-07-17 | 8.35 | $8.35 | 11000 |
| 2023-07-14 | 8.33 | $8.43 | 10800 |
| 2023-07-13 | 8.29 | $8.48 | 5500 |
| 2023-07-12 | 8.24 | $8.30 | 41415 |
| 2023-07-11 | 8.21 | $8.21 | 29900 |
| 2023-07-10 | 8.20 | $8.31 | 19616 |
| 2023-07-07 | 8.16 | $8.18 | 42500 |
| 2023-07-06 | 8.14 | $8.15 | 12237 |
| 2023-07-05 | 8.13 | $8.20 | 16542 |
| 2023-07-03 | 8.11 | $8.12 | 14139 |
| 2023-06-30 | 8.09 | $8.18 | 1327 |
| 2023-06-29 | 8.06 | $8.24 | 1915 |
| 2023-06-28 | 8.02 | $8.10 | 7800 |
| 2023-06-27 | 7.99 | $8.06 | 37500 |
| 2023-06-26 | 7.97 | $7.95 | 8500 |
| 2023-06-23 | 7.97 | $7.90 | 20943 |
| 2023-06-22 | 7.98 | $7.92 | 88104 |
| 2023-06-21 | 7.98 | $7.96 | 29517 |
| 2023-06-20 | 7.98 | $7.90 | 44443 |
| 2023-06-16 | 7.99 | $7.79 | 34818 |
| 2023-06-15 | 8.03 | $8.23 | 23700 |
| 2023-06-14 | 7.97 | $8.25 | 20609 |
| 2023-06-13 | 7.90 | $8.19 | 19600 |
| 2023-06-12 | 7.84 | $8.10 | 8100 |
| 2023-06-09 | 7.78 | $8.10 | 9918 |
| 2023-06-08 | 7.72 | $8.15 | 9231 |
| 2023-06-07 | 7.63 | $8.32 | 20300 |
| 2023-06-06 | 7.49 | $8.06 | 17321 |
| 2023-06-05 | 7.39 | $7.70 | 11900 |
| 2023-06-02 | 7.35 | $7.79 | 7700 |
| 2023-06-01 | 7.28 | $7.55 | 16149 |
| 2023-05-31 | 7.25 | $7.40 | 7500 |
| 2023-05-30 | 7.26 | $7.50 | 6301 |
| 2023-05-26 | 7.24 | $7.49 | 19100 |
| 2023-05-25 | 7.23 | $7.32 | 11700 |
| 2023-05-24 | 7.25 | $7.35 | 13813 |
| 2023-05-23 | 7.27 | $7.46 | 44800 |
| 2023-05-22 | 7.27 | $7.47 | 20200 |
| 2023-05-19 | 7.28 | $7.35 | 17363 |
| 2023-05-18 | 7.31 | $7.53 | 19900 |
| 2023-05-17 | 7.31 | $7.67 | 5500 |
| 2023-05-16 | 7.29 | $7.29 | 13842 |
| 2023-05-15 | 7.34 | $7.40 | 11939 |
| 2023-05-12 | 7.38 | $7.24 | 9000 |
| 2023-05-11 | 7.47 | $7.23 | 14147 |
| 2023-05-10 | 7.58 | $7.44 | 10200 |
| 2023-05-09 | 7.65 | $7.40 | 24100 |
| 2023-05-08 | 7.76 | $7.46 | 45918 |
| 2023-05-05 | 7.87 | $7.65 | 14646 |
| 2023-05-04 | 7.96 | $7.62 | 8400 |
| 2023-05-03 | 8.07 | $7.64 | 5900 |
| 2023-05-02 | 8.20 | $7.95 | 12800 |
| 2023-05-01 | 8.28 | $8.10 | 22000 |
| 2023-04-28 | 8.35 | $8.28 | 14108 |
| 2023-04-27 | 8.40 | $8.35 | 3702 |
| 2023-04-26 | 8.43 | $8.36 | 5600 |
| 2023-04-25 | 8.48 | $8.42 | 14100 |
| 2023-04-24 | 8.51 | $8.75 | 7800 |
| 2023-04-21 | 8.49 | $8.81 | 6500 |
| 2023-04-20 | 8.45 | $8.90 | 20300 |
| 2023-04-19 | 8.38 | $8.67 | 17025 |
| 2023-04-18 | 8.36 | $8.41 | 16844 |
| 2023-04-17 | 8.39 | $8.50 | 11115 |
| 2023-04-14 | 8.41 | $8.55 | 4800 |
| 2023-04-13 | 8.42 | $8.54 | 2800 |
| 2023-04-12 | 8.44 | $8.55 | 3711 |
| 2023-04-11 | 8.46 | $8.50 | 14000 |
| 2023-04-10 | 8.49 | $8.52 | 6100 |
| 2023-04-06 | 8.53 | $8.57 | 7600 |
| 2023-04-05 | 8.57 | $8.62 | 8900 |
| 2023-04-04 | 8.61 | $8.68 | 13422 |
| 2023-04-03 | 8.64 | $8.76 | 6700 |
| 2023-03-31 | 8.67 | $8.75 | 8700 |
| 2023-03-30 | 8.70 | $8.66 | 6706 |
| 2023-03-29 | 8.76 | $8.75 | 4533 |
| 2023-03-28 | 8.81 | $8.81 | 12733 |
| 2023-03-27 | 8.86 | $8.82 | 6829 |
| 2023-03-24 | 8.92 | $8.89 | 3646 |
| 2023-03-23 | 8.97 | $8.87 | 27700 |
| 2023-03-22 | 9.04 | $8.95 | 3900 |
| 2023-03-21 | 9.11 | $9.10 | 5500 |
| 2023-03-20 | 9.16 | $8.81 | 30416 |
| 2023-03-17 | 9.28 | $8.87 | 23743 |
| 2023-03-16 | 9.40 | $9.06 | 5949 |
| 2023-03-15 | 9.52 | $8.86 | 9637 |
| 2023-03-14 | 9.69 | $9.00 | 20000 |
| 2023-03-13 | 9.86 | $8.67 | 30922 |
| 2023-03-10 | 10.13 | $9.49 | 71145 |
| 2023-03-09 | 10.27 | $9.97 | 40909 |
| 2023-03-08 | 10.33 | $10.34 | 2172 |
| 2023-03-07 | 10.33 | $10.26 | 10100 |
| 2023-03-06 | 10.34 | $10.26 | 7027 |
| 2023-03-03 | 10.35 | $10.38 | 5900 |
| 2023-03-02 | 10.34 | $10.35 | 6510 |
| 2023-03-01 | 10.34 | $10.39 | 11000 |
| 2023-02-28 | 10.32 | $10.29 | 13500 |
| 2023-02-27 | 10.32 | $10.27 | 2200 |
| 2023-02-24 | 10.33 | $10.30 | 8829 |
| 2023-02-23 | 10.33 | $10.31 | 7000 |
| 2023-02-22 | 10.32 | $10.29 | 31400 |
| 2023-02-21 | 10.33 | $10.25 | 34100 |
| 2023-02-17 | 10.34 | $10.31 | 5100 |
| 2023-02-16 | 10.33 | $10.20 | 7912 |
| 2023-02-15 | 10.36 | $10.20 | 11000 |
| 2023-02-14 | 10.38 | $10.30 | 5800 |
| 2023-02-13 | 10.39 | $10.29 | 6442 |
| 2023-02-10 | 10.39 | $10.34 | 1100 |
| 2023-02-09 | 10.39 | $10.40 | 6000 |
| 2023-02-08 | 10.38 | $10.53 | 9100 |
| 2023-02-07 | 10.33 | $10.51 | 11000 |
| 2023-02-06 | 10.28 | $10.42 | 10700 |
| 2023-02-03 | 10.25 | $10.43 | 21481 |
| 2023-02-02 | 10.20 | $10.22 | 7108 |
| 2023-02-01 | 10.19 | $10.33 | 8400 |
| 2023-01-31 | 10.16 | $10.09 | 9000 |
| 2023-01-30 | 10.17 | $10.10 | 6600 |
| 2023-01-27 | 10.18 | $9.91 | 14733 |
| 2023-01-26 | 10.23 | $9.98 | 3700 |
| 2023-01-25 | 10.27 | $10.09 | 8231 |
| 2023-01-24 | 10.30 | $10.15 | 3317 |
| 2023-01-23 | 10.31 | $10.10 | 11100 |
| 2023-01-20 | 10.34 | $10.27 | 7201 |
| 2023-01-19 | 10.34 | $10.08 | 5247 |
| 2023-01-18 | 10.38 | $10.13 | 19104 |
| 2023-01-17 | 10.41 | $10.28 | 10900 |
| 2023-01-13 | 10.41 | $10.38 | 13039 |
| 2023-01-12 | 10.40 | $10.41 | 12700 |
| 2023-01-11 | 10.37 | $10.35 | 5725 |
| 2023-01-10 | 10.35 | $10.35 | 7300 |
| 2023-01-09 | 10.32 | $10.37 | 7500 |
| 2023-01-06 | 10.28 | $10.42 | 5200 |
| 2023-01-05 | 10.23 | $10.39 | 17226 |
| 2023-01-04 | 10.17 | $10.44 | 32938 |
| 2023-01-03 | 10.10 | $10.46 | 10800 |
| 2022-12-30 | 10.00 | $10.53 | 36305 |
| 2022-12-29 | 9.88 | $10.50 | 34343 |
| 2022-12-28 | 9.74 | $10.39 | 22000 |
| 2022-12-27 | 9.60 | $10.46 | 75000 |
| 2022-12-23 | 9.42 | $9.90 | 86900 |
| 2022-12-22 | 9.34 | $9.33 | 6936 |
| 2022-12-21 | 9.36 | $9.28 | 21626 |
| 2022-12-20 | 9.39 | $9.29 | 14400 |
| 2022-12-19 | 9.43 | $9.30 | 10000 |
| 2022-12-16 | 9.48 | $9.06 | 97200 |
| 2022-12-15 | 9.59 | $9.45 | 7022 |
| 2022-12-14 | 9.63 | $9.53 | 12118 |
| 2022-12-13 | 9.66 | $9.37 | 99630 |
| 2022-12-12 | 9.73 | $9.65 | 8932 |
| 2022-12-09 | 9.75 | $9.68 | 5511 |
| 2022-12-08 | 9.77 | $9.70 | 10930 |
| 2022-12-07 | 9.79 | $9.61 | 13000 |
| 2022-12-06 | 9.83 | $9.66 | 24800 |
| 2022-12-05 | 9.87 | $9.66 | 8128 |
| 2022-12-02 | 9.92 | $9.77 | 37425 |
| 2022-12-01 | 9.94 | $9.80 | 17300 |
| 2022-11-30 | 9.97 | $9.86 | 8039 |
| 2022-11-29 | 9.99 | $9.87 | 12700 |
| 2022-11-28 | 10.00 | $9.88 | 15900 |
| 2022-11-25 | 10.02 | $10.02 | 3837 |
| 2022-11-23 | 10.01 | $9.98 | 3200 |
| 2022-11-22 | 10.01 | $9.97 | 6406 |
| 2022-11-21 | 10.01 | $9.90 | 3900 |
| 2022-11-18 | 10.02 | $9.94 | 13000 |
| 2022-11-17 | 10.03 | $9.98 | 6622 |
| 2022-11-16 | 10.03 | $10.05 | 6700 |
| 2022-11-15 | 10.01 | $9.84 | 29600 |
| 2022-11-14 | 10.03 | $9.93 | 7400 |
| 2022-11-11 | 10.04 | $10.11 | 21818 |
| 2022-11-10 | 10.01 | $10.25 | 28300 |
| 2022-11-09 | 9.94 | $10.00 | 4900 |
| 2022-11-08 | 9.92 | $10.08 | 11545 |
| 2022-11-07 | 9.87 | $10.08 | 27900 |
| 2022-11-04 | 9.82 | $9.95 | 67531 |
| 2022-11-03 | 9.78 | $9.86 | 43409 |
| 2022-11-02 | 9.76 | $9.81 | 9500 |
| 2022-11-01 | 9.74 | $9.80 | 49023 |
| 2022-10-31 | 9.72 | $9.75 | 12700 |
| 2022-10-28 | 9.72 | $9.93 | 12048 |
| 2022-10-27 | 9.67 | $9.85 | 10300 |
| 2022-10-26 | 9.63 | $9.89 | 12300 |
| 2022-10-25 | 9.57 | $9.78 | 21800 |
| 2022-10-24 | 9.53 | $9.68 | 18600 |
| 2022-10-21 | 9.51 | $9.55 | 9026 |
| 2022-10-20 | 9.51 | $9.50 | 8303 |
| 2022-10-19 | 9.52 | $9.41 | 31003 |
| 2022-10-18 | 9.55 | $9.68 | 13430 |
| 2022-10-17 | 9.52 | $9.72 | 18815 |
| 2022-10-14 | 9.49 | $9.64 | 16200 |
| 2022-10-13 | 9.47 | $9.60 | 7123 |
| 2022-10-12 | 9.46 | $9.47 | 16200 |
| 2022-10-11 | 9.47 | $9.53 | 7400 |
| 2022-10-10 | 9.47 | $9.47 | 7300 |
| 2022-10-07 | 9.48 | $9.51 | 12200 |
| 2022-10-06 | 9.49 | $9.46 | 17726 |
| 2022-10-05 | 9.51 | $9.48 | 4700 |
| 2022-10-04 | 9.53 | $9.56 | 10600 |
| 2022-10-03 | 9.54 | $9.49 | 8418 |
| 2022-09-30 | 9.56 | $9.46 | 8300 |
| 2022-09-29 | 9.60 | $9.48 | 8903 |
| 2022-09-28 | 9.64 | $9.50 | 6300 |
| 2022-09-27 | 9.68 | $9.49 | 10200 |
| 2022-09-26 | 9.73 | $9.51 | 13000 |
| 2022-09-23 | 9.78 | $9.57 | 37027 |
| 2022-09-22 | 9.83 | $9.70 | 16710 |
| 2022-09-21 | 9.87 | $9.78 | 12848 |
| 2022-09-20 | 9.89 | $9.68 | 19300 |
| 2022-09-19 | 9.93 | $9.78 | 26014 |
| 2022-09-16 | 9.96 | $9.73 | 66918 |
| 2022-09-15 | 10.00 | $9.81 | 28712 |
| 2022-09-14 | 10.04 | $9.90 | 30900 |
| 2022-09-13 | 10.06 | $9.95 | 25600 |
| 2022-09-12 | 10.08 | $10.08 | 31049 |
| 2022-09-09 | 10.06 | $10.04 | 12700 |
| 2022-09-08 | 10.06 | $9.97 | 10400 |
| 2022-09-07 | 10.07 | $10.00 | 14000 |
| 2022-09-06 | 10.07 | $9.99 | 17140 |
| 2022-09-02 | 10.07 | $9.92 | 26044 |
| 2022-09-01 | 10.09 | $10.03 | 21047 |
| 2022-08-31 | 10.09 | $9.95 | 19911 |
| 2022-08-30 | 10.10 | $10.00 | 55337 |
| 2022-08-29 | 10.10 | $10.00 | 12505 |
| 2022-08-26 | 10.11 | $10.01 | 15349 |
| 2022-08-25 | 10.11 | $10.05 | 15143 |
| 2022-08-24 | 10.10 | $10.05 | 86300 |
| 2022-08-23 | 10.09 | $10.02 | 14735 |
| 2022-08-22 | 10.08 | $10.09 | 28900 |
| 2022-08-19 | 10.06 | $10.05 | 15100 |
| 2022-08-18 | 10.04 | $10.10 | 4028 |
| 2022-08-17 | 10.00 | $10.05 | 14500 |
| 2022-08-16 | 9.97 | $10.06 | 51631 |
| 2022-08-15 | 9.93 | $10.04 | 23905 |
| 2022-08-12 | 9.88 | $9.95 | 23900 |
| 2022-08-11 | 9.85 | $10.01 | 13333 |
| 2022-08-10 | 9.80 | $10.05 | 20534 |
| 2022-08-09 | 9.73 | $9.95 | 14800 |
| 2022-08-08 | 9.67 | $9.89 | 54300 |
| 2022-08-05 | 9.61 | $9.90 | 113406 |
| 2022-08-04 | 9.54 | $9.80 | 58941 |
| 2022-08-03 | 9.48 | $9.68 | 15110 |
| 2022-08-02 | 9.44 | $9.68 | 10941 |
| 2022-08-01 | 9.38 | $9.76 | 29947 |
| 2022-07-29 | 9.31 | $9.53 | 20900 |
| 2022-07-28 | 9.27 | $9.35 | 2828 |
| 2022-07-27 | 9.26 | $9.34 | 4200 |
| 2022-07-26 | 9.25 | $9.22 | 34200 |
| 2022-07-25 | 9.27 | $9.30 | 15419 |
| 2022-07-22 | 9.27 | $9.28 | 9119 |
| 2022-07-21 | 9.28 | $9.30 | 12721 |
| 2022-07-20 | 9.29 | $9.37 | 19800 |
| 2022-07-19 | 9.28 | $9.38 | 10200 |
| 2022-07-18 | 9.27 | $9.33 | 3200 |
| 2022-07-15 | 9.27 | $9.31 | 10003 |
| 2022-07-14 | 9.28 | $9.28 | 6400 |
| 2022-07-13 | 9.29 | $9.30 | 61029 |
| 2022-07-12 | 9.31 | $9.32 | 13700 |
| 2022-07-11 | 9.32 | $9.36 | 19905 |
| 2022-07-08 | 9.32 | $9.37 | 9722 |
| 2022-07-07 | 9.33 | $9.38 | 7909 |
| 2022-07-06 | 9.33 | $9.37 | 12200 |
| 2022-07-05 | 9.34 | $9.43 | 8600 |
| 2022-07-01 | 9.34 | $9.41 | 6344 |
| 2022-06-30 | 9.34 | $9.39 | 5820 |
| 2022-06-29 | 9.35 | $9.41 | 4400 |
| 2022-06-28 | 9.35 | $9.41 | 11200 |
| 2022-06-27 | 9.36 | $9.42 | 50000 |
| 2022-06-24 | 9.37 | $9.45 | 12020 |
| 2022-06-23 | 9.37 | $9.41 | 18000 |
| 2022-06-22 | 9.38 | $9.45 | 7616 |
| 2022-06-21 | 9.39 | $9.45 | 14400 |
| 2022-06-17 | 9.40 | $9.35 | 52200 |
| 2022-06-16 | 9.44 | $9.37 | 15637 |
| 2022-06-15 | 9.47 | $9.44 | 13300 |
| 2022-06-14 | 9.50 | $9.41 | 7700 |
| 2022-06-13 | 9.54 | $9.40 | 19323 |
| 2022-06-10 | 9.59 | $9.53 | 14410 |
| 2022-06-09 | 9.63 | $9.62 | 10100 |
| 2022-06-08 | 9.64 | $9.70 | 21538 |
| 2022-06-07 | 9.65 | $9.69 | 11334 |
| 2022-06-06 | 9.66 | $9.75 | 29000 |
| 2022-06-03 | 9.66 | $9.68 | 12149 |
| 2022-06-02 | 9.68 | $9.76 | 18926 |
| 2022-06-01 | 9.68 | $9.75 | 17000 |
| 2022-05-31 | 9.69 | $9.71 | 65800 |
| 2022-05-27 | 9.71 | $9.90 | 9000 |
| 2022-05-26 | 9.69 | $9.78 | 10927 |
| 2022-05-25 | 9.70 | $9.76 | 5900 |
| 2022-05-24 | 9.71 | $9.75 | 10600 |
| 2022-05-23 | 9.72 | $9.79 | 19400 |
| 2022-05-20 | 9.74 | $9.72 | 21130 |
| 2022-05-19 | 9.77 | $9.77 | 15100 |
| 2022-05-18 | 9.79 | $9.77 | 18831 |
| 2022-05-17 | 9.83 | $9.82 | 16131 |
| 2022-05-16 | 9.85 | $9.77 | 34100 |
| 2022-05-13 | 9.90 | $9.80 | 15200 |
| 2022-05-12 | 9.95 | $9.77 | 28737 |
| 2022-05-11 | 10.01 | $9.90 | 23300 |
| 2022-05-10 | 10.05 | $9.96 | 19800 |
| 2022-05-09 | 10.10 | $10.01 | 32400 |
| 2022-05-06 | 10.13 | $10.06 | 51035 |
| 2022-05-05 | 10.17 | $10.11 | 14100 |
| 2022-05-04 | 10.20 | $10.25 | 41428 |
| 2022-05-03 | 10.21 | $10.10 | 10100 |
| 2022-05-02 | 10.25 | $10.15 | 15345 |
| 2022-04-29 | 10.29 | $10.21 | 76500 |
| 2022-04-28 | 10.32 | $10.28 | 20200 |
| 2022-04-27 | 10.34 | $10.19 | 21616 |
| 2022-04-26 | 10.39 | $10.28 | 11747 |
| 2022-04-25 | 10.43 | $10.38 | 6040 |
| 2022-04-22 | 10.45 | $10.45 | 6200 |
| 2022-04-21 | 10.46 | $10.57 | 5800 |
| 2022-04-20 | 10.45 | $10.71 | 3900 |
| 2022-04-19 | 10.41 | $10.48 | 12646 |
| 2022-04-18 | 10.41 | $10.39 | 4347 |
| 2022-04-14 | 10.43 | $10.41 | 7700 |
| 2022-04-13 | 10.46 | $10.47 | 2003 |
| 2022-04-12 | 10.47 | $10.38 | 2630 |
| 2022-04-11 | 10.50 | $10.36 | 9430 |
| 2022-04-08 | 10.55 | $10.35 | 7400 |
| 2022-04-07 | 10.60 | $10.40 | 9800 |
| 2022-04-06 | 10.66 | $10.46 | 17219 |
| 2022-04-05 | 10.71 | $10.63 | 3200 |
| 2022-04-04 | 10.73 | $10.63 | 2300 |
| 2022-04-01 | 10.76 | $10.57 | 27700 |
| 2022-03-31 | 10.80 | $10.36 | 86608 |
| 2022-03-30 | 10.90 | $10.83 | 5300 |
| 2022-03-29 | 10.91 | $10.87 | 17021 |
| 2022-03-28 | 10.92 | $10.88 | 4100 |
| 2022-03-25 | 10.93 | $11.00 | 16201 |
| 2022-03-24 | 10.91 | $11.01 | 31425 |
| 2022-03-23 | 10.88 | $10.96 | 12803 |
| 2022-03-22 | 10.86 | $10.88 | 24739 |
| 2022-03-21 | 10.86 | $11.00 | 3400 |
| 2022-03-18 | 10.83 | $11.07 | 33125 |
| 2022-03-17 | 10.78 | $10.90 | 15100 |
| 2022-03-16 | 10.75 | $10.82 | 1.1M |
| 2022-03-15 | 10.74 | $10.61 | 3002 |
| 2022-03-14 | 10.78 | $10.67 | 3900 |
| 2022-03-11 | 10.80 | $10.81 | 5300 |
| 2022-03-10 | 10.81 | $10.75 | 8100 |
| 2022-03-09 | 10.82 | $10.89 | 48905 |
| 2022-03-08 | 10.81 | $10.60 | 91328 |
| 2022-03-07 | 10.85 | $10.56 | 66400 |
| 2022-03-04 | 10.92 | $10.77 | 10624 |
| 2022-03-03 | 10.95 | $10.99 | 6600 |
| 2022-03-02 | 10.93 | $10.89 | 12144 |
| 2022-03-01 | 10.94 | $10.78 | 15800 |
| 2022-02-28 | 10.97 | $10.91 | 9102 |
| 2022-02-25 | 10.97 | $10.82 | 24403 |
| 2022-02-24 | 11.00 | $10.92 | 50919 |
| 2022-02-23 | 11.01 | $11.00 | 9100 |
| 2022-02-22 | 11.00 | $11.02 | 3710 |
| 2022-02-18 | 10.98 | $11.11 | 5400 |
| 2022-02-17 | 10.95 | $11.04 | 7300 |
| 2022-02-16 | 10.92 | $11.12 | 48600 |
| 2022-02-15 | 10.87 | $11.09 | 13414 |
| 2022-02-14 | 10.82 | $10.76 | 414404 |
| 2022-02-11 | 10.84 | $10.99 | 7143 |
| 2022-02-10 | 10.80 | $10.84 | 275200 |
| 2022-02-09 | 10.79 | $10.81 | 21800 |
| 2022-02-08 | 10.79 | $10.89 | 31402 |
| 2022-02-07 | 10.77 | $10.83 | 10300 |
| 2022-02-04 | 10.75 | $10.77 | 11414 |
| 2022-02-03 | 10.75 | $10.79 | 13500 |
| 2022-02-02 | 10.74 | $10.79 | 6500 |
| 2022-02-01 | 10.74 | $10.69 | 33641 |
| 2022-01-31 | 10.75 | $10.78 | 21300 |
| 2022-01-28 | 10.75 | $10.76 | 49148 |
| 2022-01-27 | 10.75 | $10.76 | 12400 |
| 2022-01-26 | 10.75 | $10.66 | 11600 |
| 2022-01-25 | 10.77 | $10.88 | 22936 |
| 2022-01-24 | 10.75 | $10.70 | 11900 |
| 2022-01-21 | 10.76 | $10.58 | 36724 |
| 2022-01-20 | 10.80 | $10.65 | 26307 |
| 2022-01-19 | 10.83 | $10.87 | 45800 |
| 2022-01-18 | 10.82 | $10.75 | 9800 |
| 2022-01-14 | 10.84 | $10.82 | 6600 |
| 2022-01-13 | 10.84 | $10.90 | 39800 |
| 2022-01-12 | 10.83 | $10.83 | 5831 |
| 2022-01-11 | 10.83 | $10.93 | 57928 |
| 2022-01-10 | 10.80 | $10.82 | 18043 |
| 2022-01-07 | 10.80 | $11.02 | 40100 |
| 2022-01-06 | 10.76 | $11.00 | 15000 |
| 2022-01-05 | 10.71 | $10.87 | 32742 |
| 2022-01-04 | 10.68 | $10.79 | 9125 |
| 2022-01-03 | 10.66 | $10.71 | 34032 |
| 2021-12-31 | 10.66 | $10.67 | 19316 |
| 2021-12-30 | 10.67 | $10.84 | 8200 |
| 2021-12-29 | 10.64 | $10.73 | 20243 |
| 2021-12-28 | 10.63 | $10.75 | 23900 |
| 2021-12-27 | 10.62 | $10.72 | 23400 |
| 2021-12-23 | 10.61 | $10.76 | 13714 |
| 2021-12-22 | 10.60 | $10.65 | 5545 |
| 2021-12-21 | 10.60 | $10.63 | 12900 |
| 2021-12-20 | 10.61 | $10.59 | 26700 |
| 2021-12-17 | 10.64 | $10.85 | 35823 |
| 2021-12-16 | 10.61 | $10.80 | 10712 |
| 2021-12-15 | 10.59 | $10.75 | 14800 |
| 2021-12-14 | 10.57 | $10.89 | 44200 |
| 2021-12-13 | 10.53 | $10.79 | 25146 |
| 2021-12-10 | 10.50 | $10.65 | 18715 |
| 2021-12-09 | 10.50 | $10.40 | 18300 |
| 2021-12-08 | 10.55 | $10.49 | 23408 |
| 2021-12-07 | 10.59 | $10.52 | 37000 |
| 2021-12-06 | 10.64 | $10.55 | 17101 |
| 2021-12-03 | 10.69 | $10.57 | 9800 |
| 2021-12-02 | 10.74 | $10.78 | 12300 |
| 2021-12-01 | 10.76 | $10.52 | 29025 |
| 2021-11-30 | 10.83 | $10.62 | 75637 |
| 2021-11-29 | 10.90 | $10.62 | 33129 |
| 2021-11-26 | 10.98 | $10.56 | 31700 |
| 2021-11-24 | 11.09 | $10.82 | 27200 |
| 2021-11-23 | 11.16 | $10.93 | 25900 |
| 2021-11-22 | 11.22 | $11.02 | 18100 |
| 2021-11-19 | 11.27 | $11.08 | 11844 |
| 2021-11-18 | 11.32 | $11.39 | 36900 |
| 2021-11-17 | 11.31 | $11.31 | 68818 |
| 2021-11-16 | 11.31 | $11.31 | 18433 |
| 2021-11-15 | 11.31 | $11.36 | 16925 |
| 2021-11-12 | 11.31 | $11.30 | 23841 |
| 2021-11-11 | 11.32 | $11.28 | 15900 |
| 2021-11-10 | 11.33 | $11.36 | 26400 |
| 2021-11-09 | 11.33 | $11.18 | 33521 |
| 2021-11-08 | 11.36 | $11.12 | 15900 |
| 2021-11-05 | 11.42 | $11.40 | 32420 |
| 2021-11-04 | 11.42 | $11.32 | 24900 |
| 2021-11-03 | 11.45 | $11.53 | 10300 |
| 2021-11-02 | 11.43 | $11.58 | 37900 |
| 2021-11-01 | 11.40 | $11.34 | 19600 |
| 2021-10-29 | 11.41 | $11.39 | 17540 |
| 2021-10-28 | 11.42 | $11.43 | 68600 |
| 2021-10-27 | 11.42 | $11.25 | 19800 |
| 2021-10-26 | 11.45 | $11.23 | 19636 |
| 2021-10-25 | 11.50 | $11.39 | 13300 |
| 2021-10-22 | 11.52 | $11.55 | 15200 |
| 2021-10-21 | 11.51 | $11.47 | 31200 |
| 2021-10-20 | 11.51 | $11.57 | 20600 |
| 2021-10-19 | 11.50 | $11.49 | 24200 |
| 2021-10-18 | 11.49 | $11.44 | 17748 |
| 2021-10-15 | 11.50 | $11.44 | 27727 |
| 2021-10-14 | 11.51 | $11.49 | 23600 |
| 2021-10-13 | 11.51 | $11.47 | 25500 |
| 2021-10-12 | 11.51 | $11.40 | 20432 |
| 2021-10-11 | 11.53 | $11.50 | 24900 |
| 2021-10-08 | 11.53 | $11.58 | 35607 |
| 2021-10-07 | 11.51 | $11.61 | 50800 |
| 2021-10-06 | 11.48 | $11.62 | 58500 |
| 2021-10-05 | 11.45 | $11.46 | 22035 |
| 2021-10-04 | 11.44 | $11.45 | 37300 |
| 2021-10-01 | 11.44 | $11.50 | 57800 |
| 2021-09-30 | 11.42 | $11.48 | 53600 |
| 2021-09-29 | 11.41 | $11.54 | 41932 |
| 2021-09-28 | 11.37 | $11.41 | 32500 |
| 2021-09-27 | 11.37 | $11.60 | 48530 |
| 2021-09-24 | 11.32 | $11.43 | 49100 |
| 2021-09-23 | 11.29 | $11.21 | 95900 |
| 2021-09-22 | 11.31 | $11.25 | 98500 |
| 2021-09-21 | 11.33 | $11.25 | 59215 |
| 2021-09-20 | 11.35 | $11.27 | 47532 |
| 2021-09-17 | 11.36 | $11.59 | 150900 |
| 2021-09-16 | 11.32 | $11.25 | 23623 |
| 2021-09-15 | 11.33 | $11.29 | 81123 |
| 2021-09-14 | 11.34 | $11.25 | 37200 |
| 2021-09-13 | 11.36 | $11.40 | 40900 |
| 2021-09-10 | 11.35 | $11.12 | 26000 |
| 2021-09-09 | 11.40 | $11.26 | 33900 |
| 2021-09-08 | 11.43 | $11.22 | 36100 |
| 2021-09-07 | 11.47 | $11.39 | 46118 |
| 2021-09-03 | 11.48 | $11.43 | 34500 |
| 2021-09-02 | 11.49 | $11.48 | 68900 |
| 2021-09-01 | 11.48 | $11.52 | 50403 |
| 2021-08-31 | 11.47 | $11.60 | 118017 |
| 2021-08-30 | 11.43 | $11.65 | 40000 |
| 2021-08-27 | 11.38 | $11.82 | 92145 |
| 2021-08-26 | 11.29 | $11.22 | 40500 |
| 2021-08-25 | 11.30 | $11.26 | 37709 |
| 2021-08-24 | 11.31 | $11.12 | 50400 |
| 2021-08-23 | 11.35 | $11.30 | 42300 |
| 2021-08-20 | 11.36 | $11.34 | 22300 |
| 2021-08-19 | 11.36 | $11.24 | 33700 |
| 2021-08-18 | 11.38 | $11.39 | 49330 |
| 2021-08-17 | 11.38 | $11.45 | 40625 |
| 2021-08-16 | 11.36 | $11.35 | 36226 |
| 2021-08-13 | 11.36 | $11.46 | 27337 |
| 2021-08-12 | 11.33 | $11.36 | 33400 |
| 2021-08-11 | 11.32 | $11.41 | 45200 |
| 2021-08-10 | 11.31 | $11.36 | 34100 |
| 2021-08-09 | 11.29 | $11.38 | 80500 |
| 2021-08-06 | 11.27 | $11.35 | 44444 |
| 2021-08-05 | 11.26 | $10.94 | 29300 |
| 2021-08-04 | 11.33 | $10.89 | 35000 |
| 2021-08-03 | 11.42 | $11.17 | 69838 |
| 2021-08-02 | 11.46 | $11.39 | 60716 |
| 2021-07-30 | 11.47 | $11.42 | 82500 |
| 2021-07-29 | 11.47 | $11.43 | 52546 |
| 2021-07-28 | 11.47 | $11.47 | 92216 |
| 2021-07-27 | 11.46 | $11.67 | 47849 |
| 2021-07-26 | 11.40 | $11.53 | 42900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.04
2026-01-08
Close Price
$12.00
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.19
Average
10.61
Maximum
13.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 12.04 | $12.00 | — |
| 2026-01-07 | 12.08 | $12.00 | — |
| 2026-01-06 | 12.13 | $12.00 | — |
| 2026-01-05 | 12.20 | $12.00 | — |
| 2026-01-02 | 12.27 | $12.00 | — |
| 2025-12-31 | 12.37 | $12.00 | 18900 |
| 2025-12-30 | 12.49 | $12.13 | 31300 |
| 2025-12-29 | 12.59 | $12.19 | 93835 |
| 2025-12-26 | 12.68 | $12.32 | 9800 |
| 2025-12-24 | 12.76 | $12.35 | 9332 |
| 2025-12-23 | 12.84 | $12.37 | 15215 |
| 2025-12-22 | 12.92 | $12.51 | 21925 |
| 2025-12-19 | 12.97 | $12.66 | 119900 |
| 2025-12-18 | 12.98 | $12.77 | 48500 |
| 2025-12-17 | 12.94 | $12.81 | 40540 |
| 2025-12-16 | 12.88 | $12.76 | 39037 |
| 2025-12-15 | 12.82 | $12.94 | 98900 |
| 2025-12-12 | 12.68 | $12.74 | 37330 |
| 2025-12-11 | 12.56 | $12.74 | 61600 |
| 2025-12-10 | 12.41 | $12.65 | 109122 |
| 2025-12-09 | 12.25 | $12.25 | 32800 |
| 2025-12-08 | 12.18 | $12.27 | 148900 |
| 2025-12-05 | 12.08 | $12.13 | 50843 |
| 2025-12-04 | 12.00 | $12.17 | 85841 |
| 2025-12-03 | 11.89 | $12.08 | 80600 |
| 2025-12-02 | 11.78 | $11.85 | 30334 |
| 2025-12-01 | 11.71 | $11.85 | 29742 |
| 2025-11-28 | 11.63 | $11.76 | 14748 |
| 2025-11-26 | 11.55 | $11.80 | 35100 |
| 2025-11-25 | 11.44 | $11.91 | 79439 |
| 2025-11-24 | 11.28 | $11.48 | 40500 |
| 2025-11-21 | 11.22 | $11.52 | 110900 |
| 2025-11-20 | 11.13 | $11.14 | 22742 |
| 2025-11-19 | 11.14 | $11.13 | 30200 |
| 2025-11-18 | 11.16 | $11.11 | 23501 |
| 2025-11-17 | 11.19 | $10.96 | 15617 |
| 2025-11-14 | 11.29 | $11.38 | 35700 |
| 2025-11-13 | 11.26 | $11.43 | 28806 |
| 2025-11-12 | 11.22 | $11.42 | 21947 |
| 2025-11-11 | 11.18 | $11.41 | 21204 |
| 2025-11-10 | 11.13 | $11.40 | 22139 |
| 2025-11-07 | 11.08 | $11.33 | 23341 |
| 2025-11-06 | 11.05 | $11.17 | 13315 |
| 2025-11-05 | 11.05 | $11.35 | 24600 |
| 2025-11-04 | 11.01 | $11.14 | 32444 |
| 2025-11-03 | 11.03 | $11.17 | 12339 |
| 2025-10-31 | 11.05 | $11.05 | 11830 |
| 2025-10-30 | 11.12 | $11.07 | 13902 |
| 2025-10-29 | 11.20 | $11.14 | 25835 |
| 2025-10-28 | 11.28 | $11.36 | 14600 |
| 2025-10-27 | 11.32 | $11.37 | 11742 |
| 2025-10-24 | 11.36 | $11.47 | 19603 |
| 2025-10-23 | 11.38 | $11.51 | 10808 |
| 2025-10-22 | 11.40 | $11.58 | 17422 |
| 2025-10-21 | 11.40 | $11.51 | 12800 |
| 2025-10-20 | 11.44 | $11.51 | 16300 |
| 2025-10-17 | 11.48 | $11.20 | 17000 |
| 2025-10-16 | 11.64 | $11.00 | 27400 |
| 2025-10-15 | 11.90 | $11.89 | 16000 |
| 2025-10-14 | 11.93 | $12.12 | 46116 |
| 2025-10-13 | 11.90 | $11.80 | 25643 |
| 2025-10-10 | 11.97 | $11.56 | 35000 |
| 2025-10-09 | 12.13 | $12.05 | 16727 |
| 2025-10-08 | 12.18 | $12.17 | 33000 |
| 2025-10-07 | 12.19 | $12.21 | 185900 |
| 2025-10-06 | 12.20 | $12.28 | 59543 |
| 2025-10-03 | 12.18 | $12.37 | 111300 |
| 2025-10-02 | 12.13 | $12.06 | 75031 |
| 2025-10-01 | 12.18 | $12.02 | 96540 |
| 2025-09-30 | 12.24 | $12.03 | 70402 |
| 2025-09-29 | 12.31 | $12.11 | 67800 |
| 2025-09-26 | 12.38 | $12.26 | 79500 |
| 2025-09-25 | 12.41 | $12.29 | 16240 |
| 2025-09-24 | 12.44 | $12.35 | 34600 |
| 2025-09-23 | 12.45 | $12.34 | 52405 |
| 2025-09-22 | 12.46 | $12.42 | 42000 |
| 2025-09-19 | 12.45 | $12.52 | 177300 |
| 2025-09-18 | 12.40 | $12.53 | 77342 |
| 2025-09-17 | 12.34 | $12.14 | 67404 |
| 2025-09-16 | 12.39 | $12.09 | 31130 |
| 2025-09-15 | 12.45 | $12.12 | 37500 |
| 2025-09-12 | 12.53 | $12.27 | 39000 |
| 2025-09-11 | 12.56 | $12.38 | 80100 |
| 2025-09-10 | 12.57 | $12.37 | 93428 |
| 2025-09-09 | 12.57 | $12.21 | 88300 |
| 2025-09-08 | 12.62 | $12.39 | 64914 |
| 2025-09-05 | 12.62 | $12.42 | 34400 |
| 2025-09-04 | 12.61 | $12.59 | 99900 |
| 2025-09-03 | 12.53 | $12.33 | 104300 |
| 2025-09-02 | 12.51 | $12.37 | 54842 |
| 2025-08-29 | 12.47 | $12.38 | 23010 |
| 2025-08-28 | 12.41 | $12.38 | 53442 |
| 2025-08-27 | 12.33 | $12.50 | 81700 |
| 2025-08-26 | 12.19 | $12.42 | 102500 |
| 2025-08-25 | 12.05 | $12.35 | 109924 |
| 2025-08-22 | 11.88 | $12.39 | 353938 |
| 2025-08-21 | 11.67 | $11.88 | 78000 |
| 2025-08-20 | 11.57 | $11.82 | 256000 |
| 2025-08-19 | 11.46 | $11.68 | 177310 |
| 2025-08-18 | 11.37 | $11.52 | 53300 |
| 2025-08-15 | 11.32 | $11.50 | 105400 |
| 2025-08-14 | 11.26 | $11.68 | 73730 |
| 2025-08-13 | 11.13 | $11.83 | 289726 |
| 2025-08-12 | 10.92 | $11.53 | 431308 |
| 2025-08-11 | 10.77 | $10.88 | 39046 |
| 2025-08-08 | 10.80 | $10.79 | 22900 |
| 2025-08-07 | 10.87 | $10.70 | 22900 |
| 2025-08-06 | 10.98 | $10.95 | 17000 |
| 2025-08-05 | 11.04 | $10.93 | 26405 |
| 2025-08-04 | 11.13 | $10.86 | 40100 |
| 2025-08-01 | 11.26 | $10.96 | 73333 |
| 2025-07-31 | 11.39 | $11.12 | 95100 |
| 2025-07-30 | 11.50 | $11.18 | 62132 |
| 2025-07-29 | 11.62 | $11.41 | 62341 |
| 2025-07-28 | 11.69 | $11.70 | 58500 |
| 2025-07-25 | 11.68 | $11.50 | 39002 |
| 2025-07-24 | 11.74 | $11.49 | 25200 |
| 2025-07-23 | 11.81 | $11.80 | 29118 |
| 2025-07-22 | 11.80 | $11.63 | 46300 |
| 2025-07-21 | 11.83 | $11.75 | 29737 |
| 2025-07-18 | 11.84 | $11.81 | 31237 |
| 2025-07-17 | 11.83 | $11.85 | 51935 |
| 2025-07-16 | 11.80 | $11.85 | 53603 |
| 2025-07-15 | 11.76 | $11.57 | 37700 |
| 2025-07-14 | 11.80 | $11.92 | 21109 |
| 2025-07-11 | 11.75 | $11.72 | 50444 |
| 2025-07-10 | 11.74 | $11.89 | 43000 |
| 2025-07-09 | 11.67 | $11.70 | 27300 |
| 2025-07-08 | 11.65 | $11.75 | 26100 |
| 2025-07-07 | 11.61 | $11.68 | 52333 |
| 2025-07-03 | 11.58 | $11.86 | 32200 |
| 2025-07-02 | 11.50 | $11.67 | 29619 |
| 2025-07-01 | 11.45 | $11.69 | 32023 |
| 2025-06-30 | 11.39 | $11.57 | 38500 |
| 2025-06-27 | 11.35 | $11.37 | 1.2M |
| 2025-06-26 | 11.37 | $11.48 | 25441 |
| 2025-06-25 | 11.37 | $11.32 | 40345 |
| 2025-06-24 | 11.42 | $11.50 | 26525 |
| 2025-06-23 | 11.42 | $11.52 | 72200 |
| 2025-06-20 | 11.42 | $11.62 | 41302 |
| 2025-06-18 | 11.40 | $11.43 | 17300 |
| 2025-06-17 | 11.43 | $11.26 | 27500 |
| 2025-06-16 | 11.52 | $11.40 | 31100 |
| 2025-06-13 | 11.59 | $11.51 | 12800 |
| 2025-06-12 | 11.65 | $11.63 | 23700 |
| 2025-06-11 | 11.68 | $11.82 | 20700 |
| 2025-06-10 | 11.67 | $11.76 | 21000 |
| 2025-06-09 | 11.67 | $11.58 | 29526 |
| 2025-06-06 | 11.73 | $11.71 | 17100 |
| 2025-06-05 | 11.76 | $11.65 | 12700 |
| 2025-06-04 | 11.83 | $11.66 | 25800 |
| 2025-06-03 | 11.90 | $11.69 | 20421 |
| 2025-06-02 | 11.98 | $11.81 | 22341 |
| 2025-05-30 | 12.05 | $12.04 | 11919 |
| 2025-05-29 | 12.05 | $12.20 | 14514 |
| 2025-05-28 | 12.01 | $11.97 | 10800 |
| 2025-05-27 | 12.03 | $11.94 | 22700 |
| 2025-05-23 | 12.07 | $12.03 | 20907 |
| 2025-05-22 | 12.09 | $12.11 | 15116 |
| 2025-05-21 | 12.09 | $12.21 | 10500 |
| 2025-05-20 | 12.05 | $12.04 | 10135 |
| 2025-05-19 | 12.07 | $12.00 | 10000 |
| 2025-05-16 | 12.10 | $11.92 | 17900 |
| 2025-05-15 | 12.16 | $12.03 | 34700 |
| 2025-05-14 | 12.20 | $12.15 | 14538 |
| 2025-05-13 | 12.21 | $12.04 | 18200 |
| 2025-05-12 | 12.26 | $11.94 | 19400 |
| 2025-05-09 | 12.35 | $12.15 | 19909 |
| 2025-05-08 | 12.39 | $12.28 | 42700 |
| 2025-05-07 | 12.40 | $12.33 | 9488 |
| 2025-05-06 | 12.39 | $12.33 | 12003 |
| 2025-05-05 | 12.39 | $12.47 | 9924 |
| 2025-05-02 | 12.33 | $12.69 | 37000 |
| 2025-05-01 | 12.20 | $12.30 | 15839 |
| 2025-04-30 | 12.15 | $12.29 | 17319 |
| 2025-04-29 | 12.11 | $12.50 | 17300 |
| 2025-04-28 | 11.98 | $12.18 | 20700 |
| 2025-04-25 | 11.93 | $12.23 | 7337 |
| 2025-04-24 | 11.86 | $12.20 | 17001 |
| 2025-04-23 | 11.78 | $12.23 | 54400 |
| 2025-04-22 | 11.68 | $12.07 | 17100 |
| 2025-04-21 | 11.61 | $11.76 | 11700 |
| 2025-04-17 | 11.63 | $12.09 | 15200 |
| 2025-04-16 | 11.56 | $11.76 | 9700 |
| 2025-04-15 | 11.58 | $11.66 | 8800 |
| 2025-04-14 | 11.65 | $11.77 | 11100 |
| 2025-04-11 | 11.70 | $11.32 | 34207 |
| 2025-04-10 | 11.91 | $11.44 | 16200 |
| 2025-04-09 | 12.13 | $12.20 | 75300 |
| 2025-04-08 | 12.17 | $11.82 | 16330 |
| 2025-04-07 | 12.34 | $11.98 | 8000 |
| 2025-04-04 | 12.50 | $12.00 | 20946 |
| 2025-04-03 | 12.69 | $12.64 | 48320 |
| 2025-04-02 | 12.72 | $12.82 | 13100 |
| 2025-04-01 | 12.69 | $12.61 | 13300 |
| 2025-03-31 | 12.74 | $12.64 | 11232 |
| 2025-03-28 | 12.78 | $12.82 | 10502 |
| 2025-03-27 | 12.77 | $12.99 | 20600 |
| 2025-03-26 | 12.71 | $12.55 | 8800 |
| 2025-03-25 | 12.78 | $12.50 | 20148 |
| 2025-03-24 | 12.88 | $12.78 | 12937 |
| 2025-03-21 | 12.91 | $12.99 | 17037 |
| 2025-03-20 | 12.89 | $13.06 | 14024 |
| 2025-03-19 | 12.83 | $13.07 | 24742 |
| 2025-03-18 | 12.76 | $13.10 | 9300 |
| 2025-03-17 | 12.67 | $12.99 | 13800 |
| 2025-03-14 | 12.59 | $12.69 | 11900 |
| 2025-03-13 | 12.59 | $12.66 | 13122 |
| 2025-03-12 | 12.61 | $12.60 | 19900 |
| 2025-03-11 | 12.65 | $12.40 | 9300 |
| 2025-03-10 | 12.76 | $12.50 | 20300 |
| 2025-03-07 | 12.87 | $12.85 | 11121 |
| 2025-03-06 | 12.89 | $12.84 | 10349 |
| 2025-03-05 | 12.91 | $12.89 | 13000 |
| 2025-03-04 | 12.93 | $12.63 | 15704 |
| 2025-03-03 | 13.04 | $13.12 | 9800 |
| 2025-02-28 | 13.01 | $13.24 | 17044 |
| 2025-02-27 | 12.94 | $13.04 | 16311 |
| 2025-02-26 | 12.92 | $12.94 | 20800 |
| 2025-02-25 | 12.92 | $12.66 | 13309 |
| 2025-02-24 | 13.02 | $12.55 | 18901 |
| 2025-02-21 | 13.17 | $12.90 | 21533 |
| 2025-02-20 | 13.24 | $12.91 | 7402 |
| 2025-02-19 | 13.32 | $13.19 | 13512 |
| 2025-02-18 | 13.32 | $13.03 | 14400 |
| 2025-02-14 | 13.38 | $13.22 | 9220 |
| 2025-02-13 | 13.38 | $13.27 | 10900 |
| 2025-02-12 | 13.36 | $13.13 | 22700 |
| 2025-02-11 | 13.38 | $13.31 | 16209 |
| 2025-02-10 | 13.34 | $13.13 | 16615 |
| 2025-02-07 | 13.35 | $13.33 | 27330 |
| 2025-02-06 | 13.29 | $13.30 | 12700 |
| 2025-02-05 | 13.22 | $12.92 | 15812 |
| 2025-02-04 | 13.25 | $12.93 | 24527 |
| 2025-02-03 | 13.29 | $13.23 | 10632 |
| 2025-01-31 | 13.23 | $13.48 | 88743 |
| 2025-01-30 | 13.07 | $13.35 | 18600 |
| 2025-01-29 | 12.91 | $13.42 | 21000 |
| 2025-01-28 | 12.70 | $13.00 | 23130 |
| 2025-01-27 | 12.57 | $13.00 | 14500 |
| 2025-01-24 | 12.41 | $12.85 | 10435 |
| 2025-01-23 | 12.27 | $12.80 | 15632 |
| 2025-01-22 | 12.10 | $12.49 | 13909 |
| 2025-01-21 | 12.01 | $12.50 | 12000 |
| 2025-01-17 | 11.89 | $12.38 | 7200 |
| 2025-01-16 | 11.79 | $12.20 | 7304 |
| 2025-01-15 | 11.73 | $12.13 | 30900 |
| 2025-01-14 | 11.69 | $11.85 | 19000 |
| 2025-01-13 | 11.72 | $11.58 | 19000 |
| 2025-01-10 | 11.86 | $11.62 | 15917 |
| 2025-01-08 | 12.03 | $11.92 | 20600 |
| 2025-01-07 | 12.13 | $12.01 | 19511 |
| 2025-01-06 | 12.24 | $12.25 | 16900 |
| 2025-01-03 | 12.30 | $12.29 | 18900 |
| 2025-01-02 | 12.36 | $12.16 | 24919 |
| 2024-12-31 | 12.48 | $12.70 | 14300 |
| 2024-12-30 | 12.46 | $12.45 | 33000 |
| 2024-12-27 | 12.52 | $12.50 | 19600 |
| 2024-12-26 | 12.57 | $12.58 | 17100 |
| 2024-12-24 | 12.62 | $12.64 | 4145 |
| 2024-12-23 | 12.66 | $12.50 | 19210 |
| 2024-12-20 | 12.75 | $12.68 | 24800 |
| 2024-12-19 | 12.81 | $12.39 | 21700 |
| 2024-12-18 | 12.97 | $12.47 | 23941 |
| 2024-12-17 | 13.14 | $12.79 | 15300 |
| 2024-12-16 | 13.25 | $12.93 | 7000 |
| 2024-12-13 | 13.34 | $13.08 | 18400 |
| 2024-12-12 | 13.39 | $12.54 | 44200 |
| 2024-12-11 | 13.62 | $12.82 | 22348 |
| 2024-12-10 | 13.81 | $13.41 | 13126 |
| 2024-12-09 | 13.85 | $13.85 | 8549 |
| 2024-12-06 | 13.75 | $13.83 | 5434 |
| 2024-12-05 | 13.62 | $13.49 | 16401 |
| 2024-12-04 | 13.57 | $13.68 | 10914 |
| 2024-12-03 | 13.44 | $13.87 | 10100 |
| 2024-12-02 | 13.21 | $13.43 | 11709 |
| 2024-11-29 | 13.07 | $13.38 | 11124 |
| 2024-11-27 | 12.91 | $13.23 | 11847 |
| 2024-11-26 | 12.76 | $12.86 | 17812 |
| 2024-11-25 | 12.69 | $12.90 | 18600 |
| 2024-11-22 | 12.58 | $12.57 | 13500 |
| 2024-11-21 | 12.56 | $12.54 | 10700 |
| 2024-11-20 | 12.54 | $12.50 | 10600 |
| 2024-11-19 | 12.52 | $12.50 | 9200 |
| 2024-11-18 | 12.50 | $12.44 | 12100 |
| 2024-11-15 | 12.49 | $12.66 | 5800 |
| 2024-11-14 | 12.41 | $12.85 | 21400 |
| 2024-11-13 | 12.25 | $12.44 | 3900 |
| 2024-11-12 | 12.17 | $12.23 | 10925 |
| 2024-11-11 | 12.15 | $12.13 | 8237 |
| 2024-11-08 | 12.16 | $12.11 | 4200 |
| 2024-11-07 | 12.17 | $12.16 | 2900 |
| 2024-11-06 | 12.17 | $12.23 | 44600 |
| 2024-11-05 | 12.15 | $12.16 | 3300 |
| 2024-11-04 | 12.14 | $11.82 | 9900 |
| 2024-11-01 | 12.24 | $12.23 | 10343 |
| 2024-10-31 | 12.23 | $12.19 | 3116 |
| 2024-10-30 | 12.23 | $12.25 | 13400 |
| 2024-10-29 | 12.21 | $12.07 | 4103 |
| 2024-10-28 | 12.23 | $12.11 | 17900 |
| 2024-10-25 | 12.25 | $12.47 | 13400 |
| 2024-10-24 | 12.16 | $12.50 | 15900 |
| 2024-10-23 | 12.03 | $12.03 | 19800 |
| 2024-10-22 | 12.03 | $11.76 | 10939 |
| 2024-10-21 | 12.11 | $11.81 | 10900 |
| 2024-10-18 | 12.19 | $12.29 | 6700 |
| 2024-10-17 | 12.13 | $12.42 | 17202 |
| 2024-10-16 | 12.02 | $12.09 | 83900 |
| 2024-10-15 | 11.99 | $11.90 | 7217 |
| 2024-10-14 | 12.01 | $12.02 | 9300 |
| 2024-10-11 | 11.99 | $12.10 | 2007 |
| 2024-10-10 | 11.95 | $12.07 | 1900 |
| 2024-10-09 | 11.90 | $11.98 | 5215 |
| 2024-10-08 | 11.87 | $11.83 | 3739 |
| 2024-10-07 | 11.89 | $11.75 | 5310 |
| 2024-10-04 | 11.92 | $11.94 | 1315 |
| 2024-10-03 | 11.91 | $11.77 | 24100 |
| 2024-10-02 | 11.95 | $11.71 | 14620 |
| 2024-10-01 | 12.01 | $11.95 | 3439 |
| 2024-09-30 | 12.01 | $12.18 | 12936 |
| 2024-09-27 | 11.93 | $11.97 | 11600 |
| 2024-09-26 | 11.91 | $12.03 | 7100 |
| 2024-09-25 | 11.85 | $11.71 | 4300 |
| 2024-09-24 | 11.88 | $12.00 | 12236 |
| 2024-09-23 | 11.83 | $12.17 | 6228 |
| 2024-09-20 | 11.71 | $12.39 | 52200 |
| 2024-09-19 | 11.50 | $11.76 | 2200 |
| 2024-09-18 | 11.44 | $11.51 | 8315 |
| 2024-09-17 | 11.44 | $11.68 | 3400 |
| 2024-09-16 | 11.40 | $11.83 | 10700 |
| 2024-09-13 | 11.30 | $11.36 | 2900 |
| 2024-09-12 | 11.33 | $11.16 | 4747 |
| 2024-09-11 | 11.43 | $11.40 | 9041 |
| 2024-09-10 | 11.48 | $11.21 | 3922 |
| 2024-09-09 | 11.60 | $11.24 | 11100 |
| 2024-09-06 | 11.73 | $11.48 | 4125 |
| 2024-09-05 | 11.82 | $11.50 | 6507 |
| 2024-09-04 | 11.93 | $11.60 | 8209 |
| 2024-09-03 | 12.02 | $11.89 | 7000 |
| 2024-08-30 | 12.04 | $11.87 | 3524 |
| 2024-08-29 | 12.07 | $11.96 | 3536 |
| 2024-08-28 | 12.07 | $12.24 | 6137 |
| 2024-08-27 | 11.98 | $11.87 | 2944 |
| 2024-08-26 | 11.98 | $11.77 | 6707 |
| 2024-08-23 | 12.02 | $12.14 | 13636 |
| 2024-08-22 | 11.93 | $12.19 | 3700 |
| 2024-08-21 | 11.82 | $11.89 | 11924 |
| 2024-08-20 | 11.76 | $11.77 | 10511 |
| 2024-08-19 | 11.73 | $11.99 | 4404 |
| 2024-08-16 | 11.62 | $12.09 | 17100 |
| 2024-08-15 | 11.46 | $11.25 | 3700 |
| 2024-08-14 | 11.52 | $11.28 | 2600 |
| 2024-08-13 | 11.58 | $11.37 | 8400 |
| 2024-08-12 | 11.63 | $11.26 | 7113 |
| 2024-08-09 | 11.72 | $11.37 | 2305 |
| 2024-08-08 | 11.79 | $11.41 | 8100 |
| 2024-08-07 | 11.85 | $11.45 | 3100 |
| 2024-08-06 | 11.91 | $11.40 | 3644 |
| 2024-08-05 | 12.00 | $11.55 | 3400 |
| 2024-08-02 | 12.04 | $11.83 | 3900 |
| 2024-08-01 | 12.00 | $11.80 | 15444 |
| 2024-07-31 | 11.96 | $11.72 | 6423 |
| 2024-07-30 | 11.92 | $11.98 | 2200 |
| 2024-07-29 | 11.77 | $11.80 | 3742 |
| 2024-07-26 | 11.65 | $11.74 | 7102 |
| 2024-07-25 | 11.51 | $11.74 | 7400 |
| 2024-07-24 | 11.34 | $11.46 | 27420 |
| 2024-07-23 | 11.20 | $11.60 | 42900 |
| 2024-07-22 | 10.99 | $11.00 | 14400 |
| 2024-07-19 | 10.92 | $10.98 | 3100 |
| 2024-07-18 | 10.83 | $10.99 | 4400 |
| 2024-07-17 | 10.71 | $11.00 | 19832 |
| 2024-07-16 | 10.56 | $10.69 | 37305 |
| 2024-07-15 | 10.47 | $10.60 | 11300 |
| 2024-07-12 | 10.39 | $10.68 | 10313 |
| 2024-07-11 | 10.27 | $10.50 | 4107 |
| 2024-07-10 | 10.17 | $10.10 | 9812 |
| 2024-07-09 | 10.18 | $10.10 | 3629 |
| 2024-07-08 | 10.18 | $10.07 | 3940 |
| 2024-07-05 | 10.20 | $10.15 | 3111 |
| 2024-07-03 | 10.19 | $10.13 | 2513 |
| 2024-07-02 | 10.19 | $10.20 | 5300 |
| 2024-07-01 | 10.16 | $10.35 | 2400 |
| 2024-06-28 | 10.08 | $10.29 | 4400 |
| 2024-06-27 | 9.99 | $10.24 | 3329 |
| 2024-06-26 | 9.91 | $10.16 | 4405 |
| 2024-06-25 | 9.83 | $9.97 | 2900 |
| 2024-06-24 | 9.79 | $9.95 | 11100 |
| 2024-06-21 | 9.76 | $9.99 | 17300 |
| 2024-06-20 | 9.70 | $9.75 | 8416 |
| 2024-06-18 | 9.72 | $9.71 | 9500 |
| 2024-06-17 | 9.75 | $9.71 | 4916 |
| 2024-06-14 | 9.79 | $9.77 | 20000 |
| 2024-06-13 | 9.82 | $9.83 | 6600 |
| 2024-06-12 | 9.83 | $9.85 | 3700 |
| 2024-06-11 | 9.85 | $9.82 | 2206 |
| 2024-06-10 | 9.89 | $9.84 | 8400 |
| 2024-06-07 | 9.92 | $9.82 | 8849 |
| 2024-06-06 | 9.98 | $9.88 | 6700 |
| 2024-06-05 | 10.02 | $9.86 | 19900 |
| 2024-06-04 | 10.08 | $10.00 | 27827 |
| 2024-06-03 | 10.12 | $10.02 | 11200 |
| 2024-05-31 | 10.15 | $10.11 | 17742 |
| 2024-05-30 | 10.16 | $10.00 | 10137 |
| 2024-05-29 | 10.21 | $10.03 | 15120 |
| 2024-05-28 | 10.26 | $10.12 | 18700 |
| 2024-05-24 | 10.29 | $10.15 | 22212 |
| 2024-05-23 | 10.31 | $10.18 | 14000 |
| 2024-05-22 | 10.34 | $10.29 | 11225 |
| 2024-05-21 | 10.33 | $10.28 | 13049 |
| 2024-05-20 | 10.32 | $10.37 | 12000 |
| 2024-05-17 | 10.27 | $10.48 | 6000 |
| 2024-05-16 | 10.18 | $10.37 | 14023 |
| 2024-05-15 | 10.11 | $10.36 | 5923 |
| 2024-05-14 | 10.02 | $10.15 | 25400 |
| 2024-05-13 | 9.98 | $10.05 | 12100 |
| 2024-05-10 | 9.97 | $10.09 | 2200 |
| 2024-05-09 | 9.94 | $10.10 | 8806 |
| 2024-05-08 | 9.90 | $10.00 | 8600 |
| 2024-05-07 | 9.88 | $9.93 | 12014 |
| 2024-05-06 | 9.89 | $10.08 | 5809 |
| 2024-05-03 | 9.85 | $10.00 | 3546 |
| 2024-05-02 | 9.83 | $9.90 | 4946 |
| 2024-05-01 | 9.83 | $9.78 | 13700 |
| 2024-04-30 | 9.88 | $9.67 | 34700 |
| 2024-04-29 | 9.98 | $9.86 | 22249 |
| 2024-04-26 | 10.04 | $10.05 | 6506 |
| 2024-04-25 | 10.06 | $10.05 | 6103 |
| 2024-04-24 | 10.07 | $10.16 | 5943 |
| 2024-04-23 | 10.06 | $10.12 | 8629 |
| 2024-04-22 | 10.06 | $10.00 | 9000 |
| 2024-04-19 | 10.10 | $10.00 | 13047 |
| 2024-04-18 | 10.15 | $10.00 | 6600 |
| 2024-04-17 | 10.21 | $10.02 | 15200 |
| 2024-04-16 | 10.28 | $10.15 | 19706 |
| 2024-04-15 | 10.32 | $10.30 | 19930 |
| 2024-04-12 | 10.32 | $10.30 | 11200 |
| 2024-04-11 | 10.33 | $10.30 | 8717 |
| 2024-04-10 | 10.33 | $10.24 | 8700 |
| 2024-04-09 | 10.35 | $10.25 | 6619 |
| 2024-04-08 | 10.38 | $10.30 | 10817 |
| 2024-04-05 | 10.39 | $10.35 | 5000 |
| 2024-04-04 | 10.39 | $10.29 | 3500 |
| 2024-04-03 | 10.40 | $10.27 | 13518 |
| 2024-04-02 | 10.42 | $10.31 | 18100 |
| 2024-04-01 | 10.44 | $10.50 | 6447 |
| 2024-03-28 | 10.39 | $10.50 | 8409 |
| 2024-03-27 | 10.34 | $10.27 | 3500 |
| 2024-03-26 | 10.34 | $10.27 | 9400 |
| 2024-03-25 | 10.34 | $10.30 | 1821 |
| 2024-03-22 | 10.33 | $10.52 | 3251 |
| 2024-03-21 | 10.25 | $10.45 | 7000 |
| 2024-03-20 | 10.18 | $10.31 | 4300 |
| 2024-03-19 | 10.13 | $10.11 | 5500 |
| 2024-03-18 | 10.13 | $10.25 | 7100 |
| 2024-03-15 | 10.10 | $10.30 | 8201 |
| 2024-03-14 | 10.03 | $10.21 | 7502 |
| 2024-03-13 | 9.98 | $10.20 | 2339 |
| 2024-03-12 | 9.93 | $10.08 | 23846 |
| 2024-03-11 | 9.91 | $10.09 | 5100 |
| 2024-03-08 | 9.87 | $10.07 | 9400 |
| 2024-03-07 | 9.84 | $10.02 | 83500 |
| 2024-03-06 | 9.82 | $9.95 | 9419 |
| 2024-03-05 | 9.82 | $9.91 | 4443 |
| 2024-03-04 | 9.84 | $9.80 | 19145 |
| 2024-03-01 | 9.90 | $9.90 | 12846 |
| 2024-02-29 | 9.94 | $9.99 | 7003 |
| 2024-02-28 | 9.97 | $9.95 | 13900 |
| 2024-02-27 | 10.02 | $10.07 | 9000 |
| 2024-02-26 | 10.04 | $10.16 | 2031 |
| 2024-02-23 | 10.04 | $10.14 | 14400 |
| 2024-02-22 | 10.05 | $10.08 | 20700 |
| 2024-02-21 | 10.09 | $10.12 | 7200 |
| 2024-02-20 | 10.12 | $10.21 | 6813 |
| 2024-02-16 | 10.13 | $10.26 | 3226 |
| 2024-02-15 | 10.13 | $10.22 | 9545 |
| 2024-02-14 | 10.15 | $9.94 | 29936 |
| 2024-02-13 | 10.26 | $10.16 | 9100 |
| 2024-02-12 | 10.32 | $10.21 | 11900 |
| 2024-02-09 | 10.39 | $10.32 | 7900 |
| 2024-02-08 | 10.44 | $10.42 | 15943 |
| 2024-02-07 | 10.46 | $10.30 | 18000 |
| 2024-02-06 | 10.53 | $10.29 | 9300 |
| 2024-02-05 | 10.62 | $10.17 | 36411 |
| 2024-02-02 | 10.76 | $10.43 | 14725 |
| 2024-02-01 | 10.85 | $10.37 | 27136 |
| 2024-01-31 | 10.98 | $10.84 | 11213 |
| 2024-01-30 | 10.98 | $11.12 | 5800 |
| 2024-01-29 | 10.88 | $11.10 | 10400 |
| 2024-01-26 | 10.77 | $11.01 | 7918 |
| 2024-01-25 | 10.66 | $10.83 | 10400 |
| 2024-01-24 | 10.58 | $10.61 | 5939 |
| 2024-01-23 | 10.55 | $10.39 | 24408 |
| 2024-01-22 | 10.58 | $10.50 | 7000 |
| 2024-01-19 | 10.58 | $10.77 | 4800 |
| 2024-01-18 | 10.49 | $10.47 | 4026 |
| 2024-01-17 | 10.47 | $10.49 | 3200 |
| 2024-01-16 | 10.44 | $10.55 | 5300 |
| 2024-01-12 | 10.38 | $10.38 | 7749 |
| 2024-01-11 | 10.36 | $10.29 | 4711 |
| 2024-01-10 | 10.35 | $10.18 | 3000 |
| 2024-01-09 | 10.38 | $10.16 | 7131 |
| 2024-01-08 | 10.42 | $10.16 | 2334 |
| 2024-01-05 | 10.46 | $10.15 | 5600 |
| 2024-01-04 | 10.51 | $10.15 | 4843 |
| 2024-01-03 | 10.57 | $10.11 | 17649 |
| 2024-01-02 | 10.64 | $10.18 | 5200 |
| 2023-12-29 | 10.70 | $10.26 | 2700 |
| 2023-12-28 | 10.74 | $10.47 | 2131 |
| 2023-12-27 | 10.72 | $10.40 | 7800 |
| 2023-12-26 | 10.70 | $10.63 | 4134 |
| 2023-12-22 | 10.60 | $10.70 | 12100 |
| 2023-12-21 | 10.44 | $10.49 | 6917 |
| 2023-12-20 | 10.31 | $10.64 | 17208 |
| 2023-12-19 | 10.09 | $10.54 | 27219 |
| 2023-12-18 | 9.85 | $10.06 | 14939 |
| 2023-12-15 | 9.70 | $10.29 | 13522 |
| 2023-12-14 | 9.45 | $10.09 | 10921 |
| 2023-12-13 | 9.19 | $9.49 | 33809 |
| 2023-12-12 | 9.07 | $9.00 | 11400 |
| 2023-12-11 | 9.08 | $9.05 | 19900 |
| 2023-12-08 | 9.07 | $9.09 | 19611 |
| 2023-12-07 | 9.05 | $9.05 | 37844 |
| 2023-12-06 | 9.03 | $9.03 | 9818 |
| 2023-12-05 | 9.01 | $8.98 | 14205 |
| 2023-12-04 | 9.01 | $8.97 | 15021 |
| 2023-12-01 | 9.00 | $9.04 | 4437 |
| 2023-11-30 | 8.97 | $8.93 | 5600 |
| 2023-11-29 | 8.96 | $8.98 | 11131 |
| 2023-11-28 | 8.94 | $8.82 | 1500 |
| 2023-11-27 | 8.96 | $8.89 | 10545 |
| 2023-11-24 | 8.97 | $8.95 | 43400 |
| 2023-11-22 | 8.95 | $8.90 | 21643 |
| 2023-11-21 | 8.94 | $8.90 | 12831 |
| 2023-11-20 | 8.93 | $8.90 | 4329 |
| 2023-11-17 | 8.92 | $8.95 | 2414 |
| 2023-11-16 | 8.88 | $8.94 | 10700 |
| 2023-11-15 | 8.84 | $8.89 | 35300 |
| 2023-11-14 | 8.80 | $8.87 | 15500 |
| 2023-11-13 | 8.76 | $8.67 | 2514 |
| 2023-11-10 | 8.78 | $8.82 | 3500 |
| 2023-11-09 | 8.75 | $8.79 | 5900 |
| 2023-11-08 | 8.72 | $8.81 | 5804 |
| 2023-11-07 | 8.68 | $8.74 | 3920 |
| 2023-11-06 | 8.65 | $8.87 | 16234 |
| 2023-11-03 | 8.57 | $8.73 | 15808 |
| 2023-11-02 | 8.52 | $8.71 | 1200 |
| 2023-11-01 | 8.47 | $8.44 | 13600 |
| 2023-10-31 | 8.49 | $8.40 | 10625 |
| 2023-10-30 | 8.53 | $8.53 | 1502 |
| 2023-10-27 | 8.54 | $8.63 | 12541 |
| 2023-10-26 | 8.51 | $8.59 | 4855 |
| 2023-10-25 | 8.50 | $8.42 | 7039 |
| 2023-10-24 | 8.54 | $8.51 | 6100 |
| 2023-10-23 | 8.56 | $8.51 | 7232 |
| 2023-10-20 | 8.58 | $8.51 | 8800 |
| 2023-10-19 | 8.61 | $8.61 | 6200 |
| 2023-10-18 | 8.62 | $8.65 | 4749 |
| 2023-10-17 | 8.61 | $8.61 | 19424 |
| 2023-10-16 | 8.61 | $8.72 | 7600 |
| 2023-10-13 | 8.58 | $8.59 | 6610 |
| 2023-10-12 | 8.59 | $8.62 | 6900 |
| 2023-10-11 | 8.59 | $8.61 | 7615 |
| 2023-10-10 | 8.59 | $8.71 | 4200 |
| 2023-10-09 | 8.56 | $8.67 | 2900 |
| 2023-10-06 | 8.54 | $8.60 | 2707 |
| 2023-10-05 | 8.54 | $8.58 | 8200 |
| 2023-10-04 | 8.55 | $8.46 | 6129 |
| 2023-10-03 | 8.59 | $8.55 | 8630 |
| 2023-10-02 | 8.62 | $8.58 | 9608 |
| 2023-09-29 | 8.64 | $8.62 | 16100 |
| 2023-09-28 | 8.66 | $8.63 | 4000 |
| 2023-09-27 | 8.68 | $8.64 | 2421 |
| 2023-09-26 | 8.70 | $8.68 | 7923 |
| 2023-09-25 | 8.71 | $8.67 | 6920 |
| 2023-09-22 | 8.72 | $8.65 | 6000 |
| 2023-09-21 | 8.75 | $8.76 | 9628 |
| 2023-09-20 | 8.75 | $8.78 | 21700 |
| 2023-09-19 | 8.74 | $8.76 | 32615 |
| 2023-09-18 | 8.73 | $8.79 | 9600 |
| 2023-09-15 | 8.72 | $8.72 | 24800 |
| 2023-09-14 | 8.72 | $8.79 | 5925 |
| 2023-09-13 | 8.70 | $8.70 | 12119 |
| 2023-09-12 | 8.71 | $8.68 | 3224 |
| 2023-09-11 | 8.72 | $8.69 | 3000 |
| 2023-09-08 | 8.73 | $8.70 | 5035 |
| 2023-09-07 | 8.74 | $8.67 | 6300 |
| 2023-09-06 | 8.77 | $8.66 | 30519 |
| 2023-09-05 | 8.80 | $8.82 | 9500 |
| 2023-09-01 | 8.78 | $8.83 | 23202 |
| 2023-08-31 | 8.76 | $8.82 | 25237 |
| 2023-08-30 | 8.74 | $8.80 | 134518 |
| 2023-08-29 | 8.72 | $8.81 | 42620 |
| 2023-08-28 | 8.69 | $8.74 | 28700 |
| 2023-08-25 | 8.67 | $8.80 | 32107 |
| 2023-08-24 | 8.64 | $8.81 | 8611 |
| 2023-08-23 | 8.59 | $8.54 | 8700 |
| 2023-08-22 | 8.61 | $8.47 | 14822 |
| 2023-08-21 | 8.67 | $8.66 | 6244 |
| 2023-08-18 | 8.67 | $8.80 | 7332 |
| 2023-08-17 | 8.64 | $8.62 | 6903 |
| 2023-08-16 | 8.65 | $8.63 | 7322 |
| 2023-08-15 | 8.66 | $8.62 | 13400 |
| 2023-08-14 | 8.67 | $8.59 | 10000 |
| 2023-08-11 | 8.70 | $8.70 | 22700 |
| 2023-08-10 | 8.70 | $8.55 | 12746 |
| 2023-08-09 | 8.74 | $8.65 | 8844 |
| 2023-08-08 | 8.76 | $8.52 | 15125 |
| 2023-08-07 | 8.83 | $8.70 | 12247 |
| 2023-08-04 | 8.85 | $8.60 | 16221 |
| 2023-08-03 | 8.90 | $8.52 | 19230 |
| 2023-08-02 | 8.99 | $8.70 | 12800 |
| 2023-08-01 | 9.04 | $8.92 | 11307 |
| 2023-07-31 | 9.02 | $8.97 | 62300 |
| 2023-07-28 | 8.98 | $8.93 | 8700 |
| 2023-07-27 | 8.94 | $8.93 | 9703 |
| 2023-07-26 | 8.88 | $9.00 | 46024 |
| 2023-07-25 | 8.79 | $8.82 | 22339 |
| 2023-07-24 | 8.72 | $8.81 | 5416 |
| 2023-07-21 | 8.65 | $8.74 | 37559 |
| 2023-07-20 | 8.58 | $8.58 | 10800 |
| 2023-07-19 | 8.53 | $8.70 | 15028 |
| 2023-07-18 | 8.44 | $8.39 | 31900 |
| 2023-07-17 | 8.43 | $8.35 | 11000 |
| 2023-07-14 | 8.42 | $8.43 | 10800 |
| 2023-07-13 | 8.38 | $8.48 | 5500 |
| 2023-07-12 | 8.31 | $8.30 | 41415 |
| 2023-07-11 | 8.29 | $8.21 | 29900 |
| 2023-07-10 | 8.28 | $8.31 | 19616 |
| 2023-07-07 | 8.24 | $8.18 | 42500 |
| 2023-07-06 | 8.23 | $8.15 | 12237 |
| 2023-07-05 | 8.23 | $8.20 | 16542 |
| 2023-07-03 | 8.21 | $8.12 | 14139 |
| 2023-06-30 | 8.20 | $8.18 | 1327 |
| 2023-06-29 | 8.17 | $8.24 | 1915 |
| 2023-06-28 | 8.12 | $8.10 | 7800 |
| 2023-06-27 | 8.10 | $8.06 | 37500 |
| 2023-06-26 | 8.08 | $7.95 | 8500 |
| 2023-06-23 | 8.09 | $7.90 | 20943 |
| 2023-06-22 | 8.12 | $7.92 | 88104 |
| 2023-06-21 | 8.15 | $7.96 | 29517 |
| 2023-06-20 | 8.17 | $7.90 | 44443 |
| 2023-06-16 | 8.21 | $7.79 | 34818 |
| 2023-06-15 | 8.28 | $8.23 | 23700 |
| 2023-06-14 | 8.24 | $8.25 | 20609 |
| 2023-06-13 | 8.17 | $8.19 | 19600 |
| 2023-06-12 | 8.10 | $8.10 | 8100 |
| 2023-06-09 | 8.04 | $8.10 | 9918 |
| 2023-06-08 | 7.97 | $8.15 | 9231 |
| 2023-06-07 | 7.86 | $8.32 | 20300 |
| 2023-06-06 | 7.68 | $8.06 | 17321 |
| 2023-06-05 | 7.54 | $7.70 | 11900 |
| 2023-06-02 | 7.48 | $7.79 | 7700 |
| 2023-06-01 | 7.38 | $7.55 | 16149 |
| 2023-05-31 | 7.33 | $7.40 | 7500 |
| 2023-05-30 | 7.33 | $7.50 | 6301 |
| 2023-05-26 | 7.29 | $7.49 | 19100 |
| 2023-05-25 | 7.26 | $7.32 | 11700 |
| 2023-05-24 | 7.27 | $7.35 | 13813 |
| 2023-05-23 | 7.29 | $7.46 | 44800 |
| 2023-05-22 | 7.27 | $7.47 | 20200 |
| 2023-05-19 | 7.26 | $7.35 | 17363 |
| 2023-05-18 | 7.28 | $7.53 | 19900 |
| 2023-05-17 | 7.25 | $7.67 | 5500 |
| 2023-05-16 | 7.19 | $7.29 | 13842 |
| 2023-05-15 | 7.23 | $7.40 | 11939 |
| 2023-05-12 | 7.25 | $7.24 | 9000 |
| 2023-05-11 | 7.34 | $7.23 | 14147 |
| 2023-05-10 | 7.46 | $7.44 | 10200 |
| 2023-05-09 | 7.54 | $7.40 | 24100 |
| 2023-05-08 | 7.66 | $7.46 | 45918 |
| 2023-05-05 | 7.79 | $7.65 | 14646 |
| 2023-05-04 | 7.89 | $7.62 | 8400 |
| 2023-05-03 | 8.03 | $7.64 | 5900 |
| 2023-05-02 | 8.20 | $7.95 | 12800 |
| 2023-05-01 | 8.32 | $8.10 | 22000 |
| 2023-04-28 | 8.41 | $8.28 | 14108 |
| 2023-04-27 | 8.46 | $8.35 | 3702 |
| 2023-04-26 | 8.51 | $8.36 | 5600 |
| 2023-04-25 | 8.57 | $8.42 | 14100 |
| 2023-04-24 | 8.62 | $8.75 | 7800 |
| 2023-04-21 | 8.59 | $8.81 | 6500 |
| 2023-04-20 | 8.52 | $8.90 | 20300 |
| 2023-04-19 | 8.42 | $8.67 | 17025 |
| 2023-04-18 | 8.37 | $8.41 | 16844 |
| 2023-04-17 | 8.40 | $8.50 | 11115 |
| 2023-04-14 | 8.40 | $8.55 | 4800 |
| 2023-04-13 | 8.40 | $8.54 | 2800 |
| 2023-04-12 | 8.40 | $8.55 | 3711 |
| 2023-04-11 | 8.41 | $8.50 | 14000 |
| 2023-04-10 | 8.43 | $8.52 | 6100 |
| 2023-04-06 | 8.46 | $8.57 | 7600 |
| 2023-04-05 | 8.49 | $8.62 | 8900 |
| 2023-04-04 | 8.52 | $8.68 | 13422 |
| 2023-04-03 | 8.53 | $8.76 | 6700 |
| 2023-03-31 | 8.53 | $8.75 | 8700 |
| 2023-03-30 | 8.54 | $8.66 | 6706 |
| 2023-03-29 | 8.59 | $8.75 | 4533 |
| 2023-03-28 | 8.62 | $8.81 | 12733 |
| 2023-03-27 | 8.65 | $8.82 | 6829 |
| 2023-03-24 | 8.69 | $8.89 | 3646 |
| 2023-03-23 | 8.72 | $8.87 | 27700 |
| 2023-03-22 | 8.78 | $8.95 | 3900 |
| 2023-03-21 | 8.82 | $9.10 | 5500 |
| 2023-03-20 | 8.84 | $8.81 | 30416 |
| 2023-03-17 | 8.97 | $8.87 | 23743 |
| 2023-03-16 | 9.11 | $9.06 | 5949 |
| 2023-03-15 | 9.22 | $8.86 | 9637 |
| 2023-03-14 | 9.43 | $9.00 | 20000 |
| 2023-03-13 | 9.65 | $8.67 | 30922 |
| 2023-03-10 | 10.02 | $9.49 | 71145 |
| 2023-03-09 | 10.22 | $9.97 | 40909 |
| 2023-03-08 | 10.31 | $10.34 | 2172 |
| 2023-03-07 | 10.30 | $10.26 | 10100 |
| 2023-03-06 | 10.32 | $10.26 | 7027 |
| 2023-03-03 | 10.34 | $10.38 | 5900 |
| 2023-03-02 | 10.32 | $10.35 | 6510 |
| 2023-03-01 | 10.31 | $10.39 | 11000 |
| 2023-02-28 | 10.29 | $10.29 | 13500 |
| 2023-02-27 | 10.29 | $10.27 | 2200 |
| 2023-02-24 | 10.30 | $10.30 | 8829 |
| 2023-02-23 | 10.29 | $10.31 | 7000 |
| 2023-02-22 | 10.29 | $10.29 | 31400 |
| 2023-02-21 | 10.29 | $10.25 | 34100 |
| 2023-02-17 | 10.31 | $10.31 | 5100 |
| 2023-02-16 | 10.30 | $10.20 | 7912 |
| 2023-02-15 | 10.34 | $10.20 | 11000 |
| 2023-02-14 | 10.38 | $10.30 | 5800 |
| 2023-02-13 | 10.39 | $10.29 | 6442 |
| 2023-02-10 | 10.41 | $10.34 | 1100 |
| 2023-02-09 | 10.41 | $10.40 | 6000 |
| 2023-02-08 | 10.40 | $10.53 | 9100 |
| 2023-02-07 | 10.34 | $10.51 | 11000 |
| 2023-02-06 | 10.28 | $10.42 | 10700 |
| 2023-02-03 | 10.22 | $10.43 | 21481 |
| 2023-02-02 | 10.16 | $10.22 | 7108 |
| 2023-02-01 | 10.14 | $10.33 | 8400 |
| 2023-01-31 | 10.09 | $10.09 | 9000 |
| 2023-01-30 | 10.09 | $10.10 | 6600 |
| 2023-01-27 | 10.10 | $9.91 | 14733 |
| 2023-01-26 | 10.17 | $9.98 | 3700 |
| 2023-01-25 | 10.24 | $10.09 | 8231 |
| 2023-01-24 | 10.28 | $10.15 | 3317 |
| 2023-01-23 | 10.31 | $10.10 | 11100 |
| 2023-01-20 | 10.36 | $10.27 | 7201 |
| 2023-01-19 | 10.37 | $10.08 | 5247 |
| 2023-01-18 | 10.44 | $10.13 | 19104 |
| 2023-01-17 | 10.50 | $10.28 | 10900 |
| 2023-01-13 | 10.53 | $10.38 | 13039 |
| 2023-01-12 | 10.53 | $10.41 | 12700 |
| 2023-01-11 | 10.51 | $10.35 | 5725 |
| 2023-01-10 | 10.51 | $10.35 | 7300 |
| 2023-01-09 | 10.50 | $10.37 | 7500 |
| 2023-01-06 | 10.48 | $10.42 | 5200 |
| 2023-01-05 | 10.43 | $10.39 | 17226 |
| 2023-01-04 | 10.38 | $10.44 | 32938 |
| 2023-01-03 | 10.29 | $10.46 | 10800 |
| 2022-12-30 | 10.18 | $10.53 | 36305 |
| 2022-12-29 | 10.02 | $10.50 | 34343 |
| 2022-12-28 | 9.83 | $10.39 | 22000 |
| 2022-12-27 | 9.63 | $10.46 | 75000 |
| 2022-12-23 | 9.36 | $9.90 | 86900 |
| 2022-12-22 | 9.22 | $9.33 | 6936 |
| 2022-12-21 | 9.23 | $9.28 | 21626 |
| 2022-12-20 | 9.26 | $9.29 | 14400 |
| 2022-12-19 | 9.30 | $9.30 | 10000 |
| 2022-12-16 | 9.35 | $9.06 | 97200 |
| 2022-12-15 | 9.48 | $9.45 | 7022 |
| 2022-12-14 | 9.53 | $9.53 | 12118 |
| 2022-12-13 | 9.56 | $9.37 | 99630 |
| 2022-12-12 | 9.65 | $9.65 | 8932 |
| 2022-12-09 | 9.67 | $9.68 | 5511 |
| 2022-12-08 | 9.69 | $9.70 | 10930 |
| 2022-12-07 | 9.71 | $9.61 | 13000 |
| 2022-12-06 | 9.76 | $9.66 | 24800 |
| 2022-12-05 | 9.81 | $9.66 | 8128 |
| 2022-12-02 | 9.87 | $9.77 | 37425 |
| 2022-12-01 | 9.91 | $9.80 | 17300 |
| 2022-11-30 | 9.95 | $9.86 | 8039 |
| 2022-11-29 | 9.97 | $9.87 | 12700 |
| 2022-11-28 | 10.00 | $9.88 | 15900 |
| 2022-11-25 | 10.03 | $10.02 | 3837 |
| 2022-11-23 | 10.03 | $9.98 | 3200 |
| 2022-11-22 | 10.03 | $9.97 | 6406 |
| 2022-11-21 | 10.03 | $9.90 | 3900 |
| 2022-11-18 | 10.06 | $9.94 | 13000 |
| 2022-11-17 | 10.08 | $9.98 | 6622 |
| 2022-11-16 | 10.09 | $10.05 | 6700 |
| 2022-11-15 | 10.07 | $9.84 | 29600 |
| 2022-11-14 | 10.12 | $9.93 | 7400 |
| 2022-11-11 | 10.14 | $10.11 | 21818 |
| 2022-11-10 | 10.12 | $10.25 | 28300 |
| 2022-11-09 | 10.04 | $10.00 | 4900 |
| 2022-11-08 | 10.02 | $10.08 | 11545 |
| 2022-11-07 | 9.96 | $10.08 | 27900 |
| 2022-11-04 | 9.90 | $9.95 | 67531 |
| 2022-11-03 | 9.86 | $9.86 | 43409 |
| 2022-11-02 | 9.83 | $9.81 | 9500 |
| 2022-11-01 | 9.82 | $9.80 | 49023 |
| 2022-10-31 | 9.80 | $9.75 | 12700 |
| 2022-10-28 | 9.80 | $9.93 | 12048 |
| 2022-10-27 | 9.74 | $9.85 | 10300 |
| 2022-10-26 | 9.69 | $9.89 | 12300 |
| 2022-10-25 | 9.61 | $9.78 | 21800 |
| 2022-10-24 | 9.55 | $9.68 | 18600 |
| 2022-10-21 | 9.51 | $9.55 | 9026 |
| 2022-10-20 | 9.51 | $9.50 | 8303 |
| 2022-10-19 | 9.52 | $9.41 | 31003 |
| 2022-10-18 | 9.56 | $9.68 | 13430 |
| 2022-10-17 | 9.53 | $9.72 | 18815 |
| 2022-10-14 | 9.47 | $9.64 | 16200 |
| 2022-10-13 | 9.44 | $9.60 | 7123 |
| 2022-10-12 | 9.40 | $9.47 | 16200 |
| 2022-10-11 | 9.41 | $9.53 | 7400 |
| 2022-10-10 | 9.40 | $9.47 | 7300 |
| 2022-10-07 | 9.40 | $9.51 | 12200 |
| 2022-10-06 | 9.40 | $9.46 | 17726 |
| 2022-10-05 | 9.41 | $9.48 | 4700 |
| 2022-10-04 | 9.43 | $9.56 | 10600 |
| 2022-10-03 | 9.42 | $9.49 | 8418 |
| 2022-09-30 | 9.44 | $9.46 | 8300 |
| 2022-09-29 | 9.47 | $9.48 | 8903 |
| 2022-09-28 | 9.51 | $9.50 | 6300 |
| 2022-09-27 | 9.55 | $9.49 | 10200 |
| 2022-09-26 | 9.61 | $9.51 | 13000 |
| 2022-09-23 | 9.68 | $9.57 | 37027 |
| 2022-09-22 | 9.74 | $9.70 | 16710 |
| 2022-09-21 | 9.77 | $9.78 | 12848 |
| 2022-09-20 | 9.79 | $9.68 | 19300 |
| 2022-09-19 | 9.85 | $9.78 | 26014 |
| 2022-09-16 | 9.88 | $9.73 | 66918 |
| 2022-09-15 | 9.95 | $9.81 | 28712 |
| 2022-09-14 | 9.99 | $9.90 | 30900 |
| 2022-09-13 | 10.03 | $9.95 | 25600 |
| 2022-09-12 | 10.05 | $10.08 | 31049 |
| 2022-09-09 | 10.03 | $10.04 | 12700 |
| 2022-09-08 | 10.03 | $9.97 | 10400 |
| 2022-09-07 | 10.04 | $10.00 | 14000 |
| 2022-09-06 | 10.05 | $9.99 | 17140 |
| 2022-09-02 | 10.06 | $9.92 | 26044 |
| 2022-09-01 | 10.09 | $10.03 | 21047 |
| 2022-08-31 | 10.09 | $9.95 | 19911 |
| 2022-08-30 | 10.12 | $10.00 | 55337 |
| 2022-08-29 | 10.14 | $10.00 | 12505 |
| 2022-08-26 | 10.16 | $10.01 | 15349 |
| 2022-08-25 | 10.17 | $10.05 | 15143 |
| 2022-08-24 | 10.18 | $10.05 | 86300 |
| 2022-08-23 | 10.18 | $10.02 | 14735 |
| 2022-08-22 | 10.19 | $10.09 | 28900 |
| 2022-08-19 | 10.17 | $10.05 | 15100 |
| 2022-08-18 | 10.17 | $10.10 | 4028 |
| 2022-08-17 | 10.14 | $10.05 | 14500 |
| 2022-08-16 | 10.11 | $10.06 | 51631 |
| 2022-08-15 | 10.08 | $10.04 | 23905 |
| 2022-08-12 | 10.04 | $9.95 | 23900 |
| 2022-08-11 | 10.01 | $10.01 | 13333 |
| 2022-08-10 | 9.96 | $10.05 | 20534 |
| 2022-08-09 | 9.88 | $9.95 | 14800 |
| 2022-08-08 | 9.82 | $9.89 | 54300 |
| 2022-08-05 | 9.75 | $9.90 | 113406 |
| 2022-08-04 | 9.67 | $9.80 | 58941 |
| 2022-08-03 | 9.59 | $9.68 | 15110 |
| 2022-08-02 | 9.54 | $9.68 | 10941 |
| 2022-08-01 | 9.47 | $9.76 | 29947 |
| 2022-07-29 | 9.36 | $9.53 | 20900 |
| 2022-07-28 | 9.31 | $9.35 | 2828 |
| 2022-07-27 | 9.29 | $9.34 | 4200 |
| 2022-07-26 | 9.28 | $9.22 | 34200 |
| 2022-07-25 | 9.31 | $9.30 | 15419 |
| 2022-07-22 | 9.31 | $9.28 | 9119 |
| 2022-07-21 | 9.32 | $9.30 | 12721 |
| 2022-07-20 | 9.33 | $9.37 | 19800 |
| 2022-07-19 | 9.32 | $9.38 | 10200 |
| 2022-07-18 | 9.31 | $9.33 | 3200 |
| 2022-07-15 | 9.30 | $9.31 | 10003 |
| 2022-07-14 | 9.31 | $9.28 | 6400 |
| 2022-07-13 | 9.33 | $9.30 | 61029 |
| 2022-07-12 | 9.34 | $9.32 | 13700 |
| 2022-07-11 | 9.36 | $9.36 | 19905 |
| 2022-07-08 | 9.36 | $9.37 | 9722 |
| 2022-07-07 | 9.36 | $9.38 | 7909 |
| 2022-07-06 | 9.37 | $9.37 | 12200 |
| 2022-07-05 | 9.38 | $9.43 | 8600 |
| 2022-07-01 | 9.37 | $9.41 | 6344 |
| 2022-06-30 | 9.36 | $9.39 | 5820 |
| 2022-06-29 | 9.37 | $9.41 | 4400 |
| 2022-06-28 | 9.37 | $9.41 | 11200 |
| 2022-06-27 | 9.37 | $9.42 | 50000 |
| 2022-06-24 | 9.38 | $9.45 | 12020 |
| 2022-06-23 | 9.37 | $9.41 | 18000 |
| 2022-06-22 | 9.38 | $9.45 | 7616 |
| 2022-06-21 | 9.38 | $9.45 | 14400 |
| 2022-06-17 | 9.38 | $9.35 | 52200 |
| 2022-06-16 | 9.42 | $9.37 | 15637 |
| 2022-06-15 | 9.46 | $9.44 | 13300 |
| 2022-06-14 | 9.50 | $9.41 | 7700 |
| 2022-06-13 | 9.54 | $9.40 | 19323 |
| 2022-06-10 | 9.61 | $9.53 | 14410 |
| 2022-06-09 | 9.65 | $9.62 | 10100 |
| 2022-06-08 | 9.67 | $9.70 | 21538 |
| 2022-06-07 | 9.68 | $9.69 | 11334 |
| 2022-06-06 | 9.69 | $9.75 | 29000 |
| 2022-06-03 | 9.68 | $9.68 | 12149 |
| 2022-06-02 | 9.70 | $9.76 | 18926 |
| 2022-06-01 | 9.70 | $9.75 | 17000 |
| 2022-05-31 | 9.70 | $9.71 | 65800 |
| 2022-05-27 | 9.71 | $9.90 | 9000 |
| 2022-05-26 | 9.68 | $9.78 | 10927 |
| 2022-05-25 | 9.67 | $9.76 | 5900 |
| 2022-05-24 | 9.67 | $9.75 | 10600 |
| 2022-05-23 | 9.68 | $9.79 | 19400 |
| 2022-05-20 | 9.68 | $9.72 | 21130 |
| 2022-05-19 | 9.71 | $9.77 | 15100 |
| 2022-05-18 | 9.73 | $9.77 | 18831 |
| 2022-05-17 | 9.76 | $9.82 | 16131 |
| 2022-05-16 | 9.78 | $9.77 | 34100 |
| 2022-05-13 | 9.82 | $9.80 | 15200 |
| 2022-05-12 | 9.87 | $9.77 | 28737 |
| 2022-05-11 | 9.95 | $9.90 | 23300 |
| 2022-05-10 | 10.00 | $9.96 | 19800 |
| 2022-05-09 | 10.04 | $10.01 | 32400 |
| 2022-05-06 | 10.08 | $10.06 | 51035 |
| 2022-05-05 | 10.12 | $10.11 | 14100 |
| 2022-05-04 | 10.16 | $10.25 | 41428 |
| 2022-05-03 | 10.15 | $10.10 | 10100 |
| 2022-05-02 | 10.20 | $10.15 | 15345 |
| 2022-04-29 | 10.24 | $10.21 | 76500 |
| 2022-04-28 | 10.28 | $10.28 | 20200 |
| 2022-04-27 | 10.30 | $10.19 | 21616 |
| 2022-04-26 | 10.36 | $10.28 | 11747 |
| 2022-04-25 | 10.41 | $10.38 | 6040 |
| 2022-04-22 | 10.44 | $10.45 | 6200 |
| 2022-04-21 | 10.45 | $10.57 | 5800 |
| 2022-04-20 | 10.42 | $10.71 | 3900 |
| 2022-04-19 | 10.35 | $10.48 | 12646 |
| 2022-04-18 | 10.34 | $10.39 | 4347 |
| 2022-04-14 | 10.35 | $10.41 | 7700 |
| 2022-04-13 | 10.37 | $10.47 | 2003 |
| 2022-04-12 | 10.37 | $10.38 | 2630 |
| 2022-04-11 | 10.41 | $10.36 | 9430 |
| 2022-04-08 | 10.46 | $10.35 | 7400 |
| 2022-04-07 | 10.52 | $10.40 | 9800 |
| 2022-04-06 | 10.59 | $10.46 | 17219 |
| 2022-04-05 | 10.65 | $10.63 | 3200 |
| 2022-04-04 | 10.68 | $10.63 | 2300 |
| 2022-04-01 | 10.71 | $10.57 | 27700 |
| 2022-03-31 | 10.77 | $10.36 | 86608 |
| 2022-03-30 | 10.91 | $10.83 | 5300 |
| 2022-03-29 | 10.93 | $10.87 | 17021 |
| 2022-03-28 | 10.95 | $10.88 | 4100 |
| 2022-03-25 | 10.96 | $11.00 | 16201 |
| 2022-03-24 | 10.93 | $11.01 | 31425 |
| 2022-03-23 | 10.90 | $10.96 | 12803 |
| 2022-03-22 | 10.88 | $10.88 | 24739 |
| 2022-03-21 | 10.87 | $11.00 | 3400 |
| 2022-03-18 | 10.83 | $11.07 | 33125 |
| 2022-03-17 | 10.75 | $10.90 | 15100 |
| 2022-03-16 | 10.71 | $10.82 | 1.1M |
| 2022-03-15 | 10.69 | $10.61 | 3002 |
| 2022-03-14 | 10.73 | $10.67 | 3900 |
| 2022-03-11 | 10.76 | $10.81 | 5300 |
| 2022-03-10 | 10.76 | $10.75 | 8100 |
| 2022-03-09 | 10.78 | $10.89 | 48905 |
| 2022-03-08 | 10.75 | $10.60 | 91328 |
| 2022-03-07 | 10.82 | $10.56 | 66400 |
| 2022-03-04 | 10.91 | $10.77 | 10624 |
| 2022-03-03 | 10.95 | $10.99 | 6600 |
| 2022-03-02 | 10.93 | $10.89 | 12144 |
| 2022-03-01 | 10.94 | $10.78 | 15800 |
| 2022-02-28 | 10.99 | $10.91 | 9102 |
| 2022-02-25 | 11.00 | $10.82 | 24403 |
| 2022-02-24 | 11.04 | $10.92 | 50919 |
| 2022-02-23 | 11.06 | $11.00 | 9100 |
| 2022-02-22 | 11.06 | $11.02 | 3710 |
| 2022-02-18 | 11.05 | $11.11 | 5400 |
| 2022-02-17 | 11.01 | $11.04 | 7300 |
| 2022-02-16 | 10.98 | $11.12 | 48600 |
| 2022-02-15 | 10.92 | $11.09 | 13414 |
| 2022-02-14 | 10.85 | $10.76 | 414404 |
| 2022-02-11 | 10.87 | $10.99 | 7143 |
| 2022-02-10 | 10.83 | $10.84 | 275200 |
| 2022-02-09 | 10.82 | $10.81 | 21800 |
| 2022-02-08 | 10.81 | $10.89 | 31402 |
| 2022-02-07 | 10.78 | $10.83 | 10300 |
| 2022-02-04 | 10.77 | $10.77 | 11414 |
| 2022-02-03 | 10.76 | $10.79 | 13500 |
| 2022-02-02 | 10.76 | $10.79 | 6500 |
| 2022-02-01 | 10.74 | $10.69 | 33641 |
| 2022-01-31 | 10.76 | $10.78 | 21300 |
| 2022-01-28 | 10.76 | $10.76 | 49148 |
| 2022-01-27 | 10.76 | $10.76 | 12400 |
| 2022-01-26 | 10.76 | $10.66 | 11600 |
| 2022-01-25 | 10.79 | $10.88 | 22936 |
| 2022-01-24 | 10.76 | $10.70 | 11900 |
| 2022-01-21 | 10.78 | $10.58 | 36724 |
| 2022-01-20 | 10.84 | $10.65 | 26307 |
| 2022-01-19 | 10.89 | $10.87 | 45800 |
| 2022-01-18 | 10.88 | $10.75 | 9800 |
| 2022-01-14 | 10.91 | $10.82 | 6600 |
| 2022-01-13 | 10.93 | $10.90 | 39800 |
| 2022-01-12 | 10.92 | $10.83 | 5831 |
| 2022-01-11 | 10.92 | $10.93 | 57928 |
| 2022-01-10 | 10.90 | $10.82 | 18043 |
| 2022-01-07 | 10.90 | $11.02 | 40100 |
| 2022-01-06 | 10.85 | $11.00 | 15000 |
| 2022-01-05 | 10.78 | $10.87 | 32742 |
| 2022-01-04 | 10.74 | $10.79 | 9125 |
| 2022-01-03 | 10.72 | $10.71 | 34032 |
| 2021-12-31 | 10.72 | $10.67 | 19316 |
| 2021-12-30 | 10.74 | $10.84 | 8200 |
| 2021-12-29 | 10.70 | $10.73 | 20243 |
| 2021-12-28 | 10.69 | $10.75 | 23900 |
| 2021-12-27 | 10.67 | $10.72 | 23400 |
| 2021-12-23 | 10.66 | $10.76 | 13714 |
| 2021-12-22 | 10.63 | $10.65 | 5545 |
| 2021-12-21 | 10.63 | $10.63 | 12900 |
| 2021-12-20 | 10.64 | $10.59 | 26700 |
| 2021-12-17 | 10.67 | $10.85 | 35823 |
| 2021-12-16 | 10.62 | $10.80 | 10712 |
| 2021-12-15 | 10.58 | $10.75 | 14800 |
| 2021-12-14 | 10.55 | $10.89 | 44200 |
| 2021-12-13 | 10.47 | $10.79 | 25146 |
| 2021-12-10 | 10.41 | $10.65 | 18715 |
| 2021-12-09 | 10.39 | $10.40 | 18300 |
| 2021-12-08 | 10.44 | $10.49 | 23408 |
| 2021-12-07 | 10.47 | $10.52 | 37000 |
| 2021-12-06 | 10.51 | $10.55 | 17101 |
| 2021-12-03 | 10.56 | $10.57 | 9800 |
| 2021-12-02 | 10.61 | $10.78 | 12300 |
| 2021-12-01 | 10.61 | $10.52 | 29025 |
| 2021-11-30 | 10.69 | $10.62 | 75637 |
| 2021-11-29 | 10.77 | $10.62 | 33129 |
| 2021-11-26 | 10.87 | $10.56 | 31700 |
| 2021-11-24 | 11.00 | $10.82 | 27200 |
| 2021-11-23 | 11.10 | $10.93 | 25900 |
| 2021-11-22 | 11.17 | $11.02 | 18100 |
| 2021-11-19 | 11.24 | $11.08 | 11844 |
| 2021-11-18 | 11.30 | $11.39 | 36900 |
| 2021-11-17 | 11.28 | $11.31 | 68818 |
| 2021-11-16 | 11.28 | $11.31 | 18433 |
| 2021-11-15 | 11.28 | $11.36 | 16925 |
| 2021-11-12 | 11.27 | $11.30 | 23841 |
| 2021-11-11 | 11.27 | $11.28 | 15900 |
| 2021-11-10 | 11.29 | $11.36 | 26400 |
| 2021-11-09 | 11.28 | $11.18 | 33521 |
| 2021-11-08 | 11.32 | $11.12 | 15900 |
| 2021-11-05 | 11.40 | $11.40 | 32420 |
| 2021-11-04 | 11.41 | $11.32 | 24900 |
| 2021-11-03 | 11.44 | $11.53 | 10300 |
| 2021-11-02 | 11.41 | $11.58 | 37900 |
| 2021-11-01 | 11.36 | $11.34 | 19600 |
| 2021-10-29 | 11.38 | $11.39 | 17540 |
| 2021-10-28 | 11.38 | $11.43 | 68600 |
| 2021-10-27 | 11.38 | $11.25 | 19800 |
| 2021-10-26 | 11.42 | $11.23 | 19636 |
| 2021-10-25 | 11.49 | $11.39 | 13300 |
| 2021-10-22 | 11.52 | $11.55 | 15200 |
| 2021-10-21 | 11.51 | $11.47 | 31200 |
| 2021-10-20 | 11.52 | $11.57 | 20600 |
| 2021-10-19 | 11.49 | $11.49 | 24200 |
| 2021-10-18 | 11.49 | $11.44 | 17748 |
| 2021-10-15 | 11.51 | $11.44 | 27727 |
| 2021-10-14 | 11.52 | $11.49 | 23600 |
| 2021-10-13 | 11.52 | $11.47 | 25500 |
| 2021-10-12 | 11.53 | $11.40 | 20432 |
| 2021-10-11 | 11.56 | $11.50 | 24900 |
| 2021-10-08 | 11.57 | $11.58 | 35607 |
| 2021-10-07 | 11.55 | $11.61 | 50800 |
| 2021-10-06 | 11.52 | $11.62 | 58500 |
| 2021-10-05 | 11.47 | $11.46 | 22035 |
| 2021-10-04 | 11.47 | $11.45 | 37300 |
| 2021-10-01 | 11.46 | $11.50 | 57800 |
| 2021-09-30 | 11.44 | $11.48 | 53600 |
| 2021-09-29 | 11.42 | $11.54 | 41932 |
| 2021-09-28 | 11.38 | $11.41 | 32500 |
| 2021-09-27 | 11.37 | $11.60 | 48530 |
| 2021-09-24 | 11.29 | $11.43 | 49100 |
| 2021-09-23 | 11.26 | $11.21 | 95900 |
| 2021-09-22 | 11.28 | $11.25 | 98500 |
| 2021-09-21 | 11.30 | $11.25 | 59215 |
| 2021-09-20 | 11.32 | $11.27 | 47532 |
| 2021-09-17 | 11.35 | $11.59 | 150900 |
| 2021-09-16 | 11.27 | $11.25 | 23623 |
| 2021-09-15 | 11.29 | $11.29 | 81123 |
| 2021-09-14 | 11.30 | $11.25 | 37200 |
| 2021-09-13 | 11.33 | $11.40 | 40900 |
| 2021-09-10 | 11.31 | $11.12 | 26000 |
| 2021-09-09 | 11.38 | $11.26 | 33900 |
| 2021-09-08 | 11.42 | $11.22 | 36100 |
| 2021-09-07 | 11.49 | $11.39 | 46118 |
| 2021-09-03 | 11.51 | $11.43 | 34500 |
| 2021-09-02 | 11.52 | $11.48 | 68900 |
| 2021-09-01 | 11.52 | $11.52 | 50403 |
| 2021-08-31 | 11.50 | $11.60 | 118017 |
| 2021-08-30 | 11.46 | $11.65 | 40000 |
| 2021-08-27 | 11.39 | $11.82 | 92145 |
| 2021-08-26 | 11.25 | $11.22 | 40500 |
| 2021-08-25 | 11.26 | $11.26 | 37709 |
| 2021-08-24 | 11.27 | $11.12 | 50400 |
| 2021-08-23 | 11.33 | $11.30 | 42300 |
| 2021-08-20 | 11.34 | $11.34 | 22300 |
| 2021-08-19 | 11.35 | $11.24 | 33700 |
| 2021-08-18 | 11.38 | $11.39 | 49330 |
| 2021-08-17 | 11.37 | $11.45 | 40625 |
| 2021-08-16 | 11.35 | $11.35 | 36226 |
| 2021-08-13 | 11.34 | $11.46 | 27337 |
| 2021-08-12 | 11.31 | $11.36 | 33400 |
| 2021-08-11 | 11.29 | $11.41 | 45200 |
| 2021-08-10 | 11.26 | $11.36 | 34100 |
| 2021-08-09 | 11.24 | $11.38 | 80500 |
| 2021-08-06 | 11.20 | $11.35 | 44444 |
| 2021-08-05 | 11.17 | $10.94 | 29300 |
| 2021-08-04 | 11.27 | $10.89 | 35000 |
| 2021-08-03 | 11.40 | $11.17 | 69838 |
| 2021-08-02 | 11.47 | $11.39 | 60716 |
| 2021-07-30 | 11.48 | $11.42 | 82500 |
| 2021-07-29 | 11.49 | $11.43 | 52546 |
| 2021-07-28 | 11.49 | $11.47 | 92216 |
| 2021-07-27 | 11.48 | $11.67 | 47849 |
| 2021-07-26 | 11.41 | $11.53 | 42900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.37
2026-01-08
Close Price
$12.00
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.79
Average
50.05
Maximum
79.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 47.37 | $12.00 | — |
| 2026-01-07 | 47.37 | $12.00 | — |
| 2026-01-06 | 47.37 | $12.00 | — |
| 2026-01-05 | 47.37 | $12.00 | — |
| 2026-01-02 | 47.37 | $12.00 | — |
| 2025-12-31 | 47.37 | $12.00 | 18900 |
| 2025-12-30 | 50.20 | $12.13 | 31300 |
| 2025-12-29 | 51.55 | $12.19 | 93835 |
| 2025-12-26 | 54.57 | $12.32 | 9800 |
| 2025-12-24 | 55.29 | $12.35 | 9332 |
| 2025-12-23 | 55.75 | $12.37 | 15215 |
| 2025-12-22 | 59.01 | $12.51 | 21925 |
| 2025-12-19 | 62.75 | $12.66 | 119900 |
| 2025-12-18 | 65.65 | $12.77 | 48500 |
| 2025-12-17 | 66.72 | $12.81 | 40540 |
| 2025-12-16 | 66.06 | $12.76 | 39037 |
| 2025-12-15 | 70.82 | $12.94 | 98900 |
| 2025-12-12 | 68.42 | $12.74 | 37330 |
| 2025-12-11 | 68.42 | $12.74 | 61600 |
| 2025-12-10 | 67.33 | $12.65 | 109122 |
| 2025-12-09 | 61.75 | $12.25 | 32800 |
| 2025-12-08 | 62.25 | $12.27 | 148900 |
| 2025-12-05 | 60.08 | $12.13 | 50843 |
| 2025-12-04 | 61.03 | $12.17 | 85841 |
| 2025-12-03 | 59.66 | $12.08 | 80600 |
| 2025-12-02 | 55.91 | $11.85 | 30334 |
| 2025-12-01 | 55.91 | $11.85 | 29742 |
| 2025-11-28 | 54.40 | $11.76 | 14748 |
| 2025-11-26 | 55.20 | $11.80 | 35100 |
| 2025-11-25 | 57.38 | $11.91 | 79439 |
| 2025-11-24 | 50.04 | $11.48 | 40500 |
| 2025-11-21 | 50.81 | $11.52 | 110900 |
| 2025-11-20 | 42.83 | $11.14 | 22742 |
| 2025-11-19 | 42.60 | $11.13 | 30200 |
| 2025-11-18 | 42.15 | $11.11 | 23501 |
| 2025-11-17 | 38.74 | $10.96 | 15617 |
| 2025-11-14 | 45.93 | $11.38 | 35700 |
| 2025-11-13 | 46.92 | $11.43 | 28806 |
| 2025-11-12 | 46.70 | $11.42 | 21947 |
| 2025-11-11 | 46.49 | $11.41 | 21204 |
| 2025-11-10 | 46.29 | $11.40 | 22139 |
| 2025-11-07 | 44.93 | $11.33 | 23341 |
| 2025-11-06 | 41.72 | $11.17 | 13315 |
| 2025-11-05 | 44.49 | $11.35 | 24600 |
| 2025-11-04 | 40.08 | $11.14 | 32444 |
| 2025-11-03 | 40.52 | $11.17 | 12339 |
| 2025-10-31 | 37.95 | $11.05 | 11830 |
| 2025-10-30 | 38.21 | $11.07 | 13902 |
| 2025-10-29 | 39.11 | $11.14 | 25835 |
| 2025-10-28 | 42.05 | $11.36 | 14600 |
| 2025-10-27 | 42.19 | $11.37 | 11742 |
| 2025-10-24 | 43.54 | $11.47 | 19603 |
| 2025-10-23 | 44.07 | $11.51 | 10808 |
| 2025-10-22 | 44.99 | $11.58 | 17422 |
| 2025-10-21 | 43.88 | $11.51 | 12800 |
| 2025-10-20 | 43.88 | $11.51 | 16300 |
| 2025-10-17 | 38.94 | $11.20 | 17000 |
| 2025-10-16 | 35.46 | $11.00 | 27400 |
| 2025-10-15 | 46.72 | $11.89 | 16000 |
| 2025-10-14 | 50.66 | $12.12 | 46116 |
| 2025-10-13 | 44.46 | $11.80 | 25643 |
| 2025-10-10 | 39.00 | $11.56 | 35000 |
| 2025-10-09 | 48.19 | $12.05 | 16727 |
| 2025-10-08 | 50.99 | $12.17 | 33000 |
| 2025-10-07 | 51.95 | $12.21 | 185900 |
| 2025-10-06 | 53.62 | $12.28 | 59543 |
| 2025-10-03 | 55.81 | $12.37 | 111300 |
| 2025-10-02 | 48.99 | $12.06 | 75031 |
| 2025-10-01 | 48.00 | $12.02 | 96540 |
| 2025-09-30 | 48.22 | $12.03 | 70402 |
| 2025-09-29 | 49.97 | $12.11 | 67800 |
| 2025-09-26 | 53.42 | $12.26 | 79500 |
| 2025-09-25 | 54.13 | $12.29 | 16240 |
| 2025-09-24 | 55.53 | $12.35 | 34600 |
| 2025-09-23 | 55.35 | $12.34 | 52405 |
| 2025-09-22 | 57.14 | $12.42 | 42000 |
| 2025-09-19 | 59.42 | $12.52 | 177300 |
| 2025-09-18 | 59.64 | $12.53 | 77342 |
| 2025-09-17 | 53.02 | $12.14 | 67404 |
| 2025-09-16 | 52.06 | $12.09 | 31130 |
| 2025-09-15 | 52.68 | $12.12 | 37500 |
| 2025-09-12 | 55.79 | $12.27 | 39000 |
| 2025-09-11 | 58.19 | $12.38 | 80100 |
| 2025-09-10 | 58.04 | $12.37 | 93428 |
| 2025-09-09 | 55.52 | $12.21 | 88300 |
| 2025-09-08 | 59.32 | $12.39 | 64914 |
| 2025-09-05 | 59.97 | $12.42 | 34400 |
| 2025-09-04 | 63.74 | $12.59 | 99900 |
| 2025-09-03 | 60.10 | $12.33 | 104300 |
| 2025-09-02 | 60.99 | $12.37 | 54842 |
| 2025-08-29 | 61.21 | $12.38 | 23010 |
| 2025-08-28 | 61.21 | $12.38 | 53442 |
| 2025-08-27 | 63.66 | $12.50 | 81700 |
| 2025-08-26 | 62.71 | $12.42 | 102500 |
| 2025-08-25 | 61.89 | $12.35 | 109924 |
| 2025-08-22 | 62.64 | $12.39 | 353938 |
| 2025-08-21 | 56.21 | $11.88 | 78000 |
| 2025-08-20 | 55.35 | $11.82 | 256000 |
| 2025-08-19 | 53.32 | $11.68 | 177310 |
| 2025-08-18 | 50.90 | $11.52 | 53300 |
| 2025-08-15 | 50.59 | $11.50 | 105400 |
| 2025-08-14 | 53.43 | $11.68 | 73730 |
| 2025-08-13 | 55.91 | $11.83 | 289726 |
| 2025-08-12 | 51.64 | $11.53 | 431308 |
| 2025-08-11 | 39.62 | $10.88 | 39046 |
| 2025-08-08 | 37.58 | $10.79 | 22900 |
| 2025-08-07 | 35.51 | $10.70 | 22900 |
| 2025-08-06 | 38.92 | $10.95 | 17000 |
| 2025-08-05 | 38.47 | $10.93 | 26405 |
| 2025-08-04 | 36.93 | $10.86 | 40100 |
| 2025-08-01 | 38.23 | $10.96 | 73333 |
| 2025-07-31 | 40.39 | $11.12 | 95100 |
| 2025-07-30 | 41.22 | $11.18 | 62132 |
| 2025-07-29 | 44.55 | $11.41 | 62341 |
| 2025-07-28 | 49.32 | $11.70 | 58500 |
| 2025-07-25 | 45.49 | $11.50 | 39002 |
| 2025-07-24 | 45.30 | $11.49 | 25200 |
| 2025-07-23 | 50.67 | $11.80 | 29118 |
| 2025-07-22 | 47.42 | $11.63 | 46300 |
| 2025-07-21 | 49.61 | $11.75 | 29737 |
| 2025-07-18 | 50.72 | $11.81 | 31237 |
| 2025-07-17 | 51.46 | $11.85 | 51935 |
| 2025-07-16 | 51.46 | $11.85 | 53603 |
| 2025-07-15 | 46.59 | $11.57 | 37700 |
| 2025-07-14 | 52.88 | $11.92 | 21109 |
| 2025-07-11 | 49.16 | $11.72 | 50444 |
| 2025-07-10 | 52.51 | $11.89 | 43000 |
| 2025-07-09 | 48.80 | $11.70 | 27300 |
| 2025-07-08 | 49.77 | $11.75 | 26100 |
| 2025-07-07 | 48.41 | $11.68 | 52333 |
| 2025-07-03 | 51.85 | $11.86 | 32200 |
| 2025-07-02 | 48.15 | $11.67 | 29619 |
| 2025-07-01 | 48.53 | $11.69 | 32023 |
| 2025-06-30 | 46.15 | $11.57 | 38500 |
| 2025-06-27 | 41.90 | $11.37 | 1.2M |
| 2025-06-26 | 43.70 | $11.48 | 25441 |
| 2025-06-25 | 40.14 | $11.32 | 40345 |
| 2025-06-24 | 43.05 | $11.50 | 26525 |
| 2025-06-23 | 43.38 | $11.52 | 72200 |
| 2025-06-20 | 45.03 | $11.62 | 41302 |
| 2025-06-18 | 40.98 | $11.43 | 17300 |
| 2025-06-17 | 37.04 | $11.26 | 27500 |
| 2025-06-16 | 39.08 | $11.40 | 31100 |
| 2025-06-13 | 40.76 | $11.51 | 12800 |
| 2025-06-12 | 42.65 | $11.63 | 23700 |
| 2025-06-11 | 45.86 | $11.82 | 20700 |
| 2025-06-10 | 44.61 | $11.76 | 21000 |
| 2025-06-09 | 40.71 | $11.58 | 29526 |
| 2025-06-06 | 42.78 | $11.71 | 17100 |
| 2025-06-05 | 41.47 | $11.65 | 12700 |
| 2025-06-04 | 41.62 | $11.66 | 25800 |
| 2025-06-03 | 42.06 | $11.69 | 20421 |
| 2025-06-02 | 43.79 | $11.81 | 22341 |
| 2025-05-30 | 47.35 | $12.04 | 11919 |
| 2025-05-29 | 50.03 | $12.20 | 14514 |
| 2025-05-28 | 45.84 | $11.97 | 10800 |
| 2025-05-27 | 45.27 | $11.94 | 22700 |
| 2025-05-23 | 46.67 | $12.03 | 20907 |
| 2025-05-22 | 47.92 | $12.11 | 15116 |
| 2025-05-21 | 49.49 | $12.21 | 10500 |
| 2025-05-20 | 46.66 | $12.04 | 10135 |
| 2025-05-19 | 45.99 | $12.00 | 10000 |
| 2025-05-16 | 44.65 | $11.92 | 17900 |
| 2025-05-15 | 46.14 | $12.03 | 34700 |
| 2025-05-14 | 47.79 | $12.15 | 14538 |
| 2025-05-13 | 46.11 | $12.04 | 18200 |
| 2025-05-12 | 44.57 | $11.94 | 19400 |
| 2025-05-09 | 47.27 | $12.15 | 19909 |
| 2025-05-08 | 49.01 | $12.28 | 42700 |
| 2025-05-07 | 49.68 | $12.33 | 9488 |
| 2025-05-06 | 49.68 | $12.33 | 12003 |
| 2025-05-05 | 51.45 | $12.47 | 9924 |
| 2025-05-02 | 54.35 | $12.69 | 37000 |
| 2025-05-01 | 49.57 | $12.30 | 15839 |
| 2025-04-30 | 49.44 | $12.29 | 17319 |
| 2025-04-29 | 52.10 | $12.50 | 17300 |
| 2025-04-28 | 48.05 | $12.18 | 20700 |
| 2025-04-25 | 48.66 | $12.23 | 7337 |
| 2025-04-24 | 48.29 | $12.20 | 17001 |
| 2025-04-23 | 48.62 | $12.23 | 54400 |
| 2025-04-22 | 46.74 | $12.07 | 17100 |
| 2025-04-21 | 42.89 | $11.76 | 11700 |
| 2025-04-17 | 46.27 | $12.09 | 15200 |
| 2025-04-16 | 41.92 | $11.76 | 9700 |
| 2025-04-15 | 40.54 | $11.66 | 8800 |
| 2025-04-14 | 41.57 | $11.77 | 11100 |
| 2025-04-11 | 35.13 | $11.32 | 34207 |
| 2025-04-10 | 36.14 | $11.44 | 16200 |
| 2025-04-09 | 43.70 | $12.20 | 75300 |
| 2025-04-08 | 37.48 | $11.82 | 16330 |
| 2025-04-07 | 39.22 | $11.98 | 8000 |
| 2025-04-04 | 39.43 | $12.00 | 20946 |
| 2025-04-03 | 47.38 | $12.64 | 48320 |
| 2025-04-02 | 50.07 | $12.82 | 13100 |
| 2025-04-01 | 46.71 | $12.61 | 13300 |
| 2025-03-31 | 47.14 | $12.64 | 11232 |
| 2025-03-28 | 49.76 | $12.82 | 10502 |
| 2025-03-27 | 52.36 | $12.99 | 20600 |
| 2025-03-26 | 45.32 | $12.55 | 8800 |
| 2025-03-25 | 44.44 | $12.50 | 20148 |
| 2025-03-24 | 48.63 | $12.78 | 12937 |
| 2025-03-21 | 52.14 | $12.99 | 17037 |
| 2025-03-20 | 53.36 | $13.06 | 14024 |
| 2025-03-19 | 53.53 | $13.07 | 24742 |
| 2025-03-18 | 54.02 | $13.10 | 9300 |
| 2025-03-17 | 52.50 | $12.99 | 13800 |
| 2025-03-14 | 48.07 | $12.69 | 11900 |
| 2025-03-13 | 47.61 | $12.66 | 13122 |
| 2025-03-12 | 46.70 | $12.60 | 19900 |
| 2025-03-11 | 43.62 | $12.40 | 9300 |
| 2025-03-10 | 44.85 | $12.50 | 20300 |
| 2025-03-07 | 49.51 | $12.85 | 11121 |
| 2025-03-06 | 49.36 | $12.84 | 10349 |
| 2025-03-05 | 50.03 | $12.89 | 13000 |
| 2025-03-04 | 46.44 | $12.63 | 15704 |
| 2025-03-03 | 53.31 | $13.12 | 9800 |
| 2025-02-28 | 55.21 | $13.24 | 17044 |
| 2025-02-27 | 52.53 | $13.04 | 16311 |
| 2025-02-26 | 51.14 | $12.94 | 20800 |
| 2025-02-25 | 47.02 | $12.66 | 13309 |
| 2025-02-24 | 45.29 | $12.55 | 18901 |
| 2025-02-21 | 50.23 | $12.90 | 21533 |
| 2025-02-20 | 50.38 | $12.91 | 7402 |
| 2025-02-19 | 54.70 | $13.19 | 13512 |
| 2025-02-18 | 52.49 | $13.03 | 14400 |
| 2025-02-14 | 55.55 | $13.22 | 9220 |
| 2025-02-13 | 56.37 | $13.27 | 10900 |
| 2025-02-12 | 54.58 | $13.13 | 22700 |
| 2025-02-11 | 57.45 | $13.31 | 16209 |
| 2025-02-10 | 55.22 | $13.13 | 16615 |
| 2025-02-07 | 58.46 | $13.33 | 27330 |
| 2025-02-06 | 58.11 | $13.30 | 12700 |
| 2025-02-05 | 53.37 | $12.92 | 15812 |
| 2025-02-04 | 53.52 | $12.93 | 24527 |
| 2025-02-03 | 58.23 | $13.23 | 10632 |
| 2025-01-31 | 62.59 | $13.48 | 88743 |
| 2025-01-30 | 61.16 | $13.35 | 18600 |
| 2025-01-29 | 62.38 | $13.42 | 21000 |
| 2025-01-28 | 57.53 | $13.00 | 23130 |
| 2025-01-27 | 57.53 | $13.00 | 14500 |
| 2025-01-24 | 55.69 | $12.85 | 10435 |
| 2025-01-23 | 55.07 | $12.80 | 15632 |
| 2025-01-22 | 51.05 | $12.49 | 13909 |
| 2025-01-21 | 51.19 | $12.50 | 12000 |
| 2025-01-17 | 49.62 | $12.38 | 7200 |
| 2025-01-16 | 47.19 | $12.20 | 7304 |
| 2025-01-15 | 46.23 | $12.13 | 30900 |
| 2025-01-14 | 42.24 | $11.85 | 19000 |
| 2025-01-13 | 38.03 | $11.58 | 19000 |
| 2025-01-10 | 38.43 | $11.62 | 15917 |
| 2025-01-08 | 41.49 | $11.92 | 20600 |
| 2025-01-07 | 42.45 | $12.01 | 19511 |
| 2025-01-06 | 45.11 | $12.25 | 16900 |
| 2025-01-03 | 45.56 | $12.29 | 18900 |
| 2025-01-02 | 43.83 | $12.16 | 24919 |
| 2024-12-31 | 50.13 | $12.70 | 14300 |
| 2024-12-30 | 46.76 | $12.45 | 33000 |
| 2024-12-27 | 47.37 | $12.50 | 19600 |
| 2024-12-26 | 48.32 | $12.58 | 17100 |
| 2024-12-24 | 49.03 | $12.64 | 4145 |
| 2024-12-23 | 47.33 | $12.50 | 19210 |
| 2024-12-20 | 49.34 | $12.68 | 24800 |
| 2024-12-19 | 45.81 | $12.39 | 21700 |
| 2024-12-18 | 46.66 | $12.47 | 23941 |
| 2024-12-17 | 50.21 | $12.79 | 15300 |
| 2024-12-16 | 51.84 | $12.93 | 7000 |
| 2024-12-13 | 53.62 | $13.08 | 18400 |
| 2024-12-12 | 47.46 | $12.54 | 44200 |
| 2024-12-11 | 50.78 | $12.82 | 22348 |
| 2024-12-10 | 59.07 | $13.41 | 13126 |
| 2024-12-09 | 66.78 | $13.85 | 8549 |
| 2024-12-06 | 66.59 | $13.83 | 5434 |
| 2024-12-05 | 63.22 | $13.49 | 16401 |
| 2024-12-04 | 66.80 | $13.68 | 10914 |
| 2024-12-03 | 70.60 | $13.87 | 10100 |
| 2024-12-02 | 66.40 | $13.43 | 11709 |
| 2024-11-29 | 65.87 | $13.38 | 11124 |
| 2024-11-27 | 64.28 | $13.23 | 11847 |
| 2024-11-26 | 59.88 | $12.86 | 17812 |
| 2024-11-25 | 60.65 | $12.90 | 18600 |
| 2024-11-22 | 56.27 | $12.57 | 13500 |
| 2024-11-21 | 55.84 | $12.54 | 10700 |
| 2024-11-20 | 55.29 | $12.50 | 10600 |
| 2024-11-19 | 55.29 | $12.50 | 9200 |
| 2024-11-18 | 54.53 | $12.44 | 12100 |
| 2024-11-15 | 57.99 | $12.66 | 5800 |
| 2024-11-14 | 61.18 | $12.85 | 21400 |
| 2024-11-13 | 56.25 | $12.44 | 3900 |
| 2024-11-12 | 53.36 | $12.23 | 10925 |
| 2024-11-11 | 51.93 | $12.13 | 8237 |
| 2024-11-08 | 51.65 | $12.11 | 4200 |
| 2024-11-07 | 52.38 | $12.16 | 2900 |
| 2024-11-06 | 53.38 | $12.23 | 44600 |
| 2024-11-05 | 52.52 | $12.16 | 3300 |
| 2024-11-04 | 48.07 | $11.82 | 9900 |
| 2024-11-01 | 53.85 | $12.23 | 10343 |
| 2024-10-31 | 53.33 | $12.19 | 3116 |
| 2024-10-30 | 54.20 | $12.25 | 13400 |
| 2024-10-29 | 51.96 | $12.07 | 4103 |
| 2024-10-28 | 52.50 | $12.11 | 17900 |
| 2024-10-25 | 57.63 | $12.47 | 13400 |
| 2024-10-24 | 58.08 | $12.50 | 15900 |
| 2024-10-23 | 52.58 | $12.03 | 19800 |
| 2024-10-22 | 48.93 | $11.76 | 10939 |
| 2024-10-21 | 49.60 | $11.81 | 10900 |
| 2024-10-18 | 56.71 | $12.29 | 6700 |
| 2024-10-17 | 58.88 | $12.42 | 17202 |
| 2024-10-16 | 54.70 | $12.09 | 83900 |
| 2024-10-15 | 52.03 | $11.90 | 7217 |
| 2024-10-14 | 53.93 | $12.02 | 9300 |
| 2024-10-11 | 55.21 | $12.10 | 2007 |
| 2024-10-10 | 54.83 | $12.07 | 1900 |
| 2024-10-09 | 53.71 | $11.98 | 5215 |
| 2024-10-08 | 51.80 | $11.83 | 3739 |
| 2024-10-07 | 50.78 | $11.75 | 5310 |
| 2024-10-04 | 53.34 | $11.94 | 1315 |
| 2024-10-03 | 51.25 | $11.77 | 24100 |
| 2024-10-02 | 50.51 | $11.71 | 14620 |
| 2024-10-01 | 53.61 | $11.95 | 3439 |
| 2024-09-30 | 56.79 | $12.18 | 12936 |
| 2024-09-27 | 54.45 | $11.97 | 11600 |
| 2024-09-26 | 55.26 | $12.03 | 7100 |
| 2024-09-25 | 51.60 | $11.71 | 4300 |
| 2024-09-24 | 55.51 | $12.00 | 12236 |
| 2024-09-23 | 57.95 | $12.17 | 6228 |
| 2024-09-20 | 61.27 | $12.39 | 52200 |
| 2024-09-19 | 54.13 | $11.76 | 2200 |
| 2024-09-18 | 50.70 | $11.51 | 8315 |
| 2024-09-17 | 53.27 | $11.68 | 3400 |
| 2024-09-16 | 55.63 | $11.83 | 10700 |
| 2024-09-13 | 48.88 | $11.36 | 2900 |
| 2024-09-12 | 45.53 | $11.16 | 4747 |
| 2024-09-11 | 49.20 | $11.40 | 9041 |
| 2024-09-10 | 45.92 | $11.21 | 3922 |
| 2024-09-09 | 46.37 | $11.24 | 11100 |
| 2024-09-06 | 50.10 | $11.48 | 4125 |
| 2024-09-05 | 50.42 | $11.50 | 6507 |
| 2024-09-04 | 52.01 | $11.60 | 8209 |
| 2024-09-03 | 56.93 | $11.89 | 7000 |
| 2024-08-30 | 56.67 | $11.87 | 3524 |
| 2024-08-29 | 58.22 | $11.96 | 3536 |
| 2024-08-28 | 63.36 | $12.24 | 6137 |
| 2024-08-27 | 58.79 | $11.87 | 2944 |
| 2024-08-26 | 57.43 | $11.77 | 6707 |
| 2024-08-23 | 64.98 | $12.14 | 13636 |
| 2024-08-22 | 66.10 | $12.19 | 3700 |
| 2024-08-21 | 62.42 | $11.89 | 11924 |
| 2024-08-20 | 60.81 | $11.77 | 10511 |
| 2024-08-19 | 65.73 | $11.99 | 4404 |
| 2024-08-16 | 68.11 | $12.09 | 17100 |
| 2024-08-15 | 55.14 | $11.25 | 3700 |
| 2024-08-14 | 55.91 | $11.28 | 2600 |
| 2024-08-13 | 58.24 | $11.37 | 8400 |
| 2024-08-12 | 56.12 | $11.26 | 7113 |
| 2024-08-09 | 58.96 | $11.37 | 2305 |
| 2024-08-08 | 60.00 | $11.41 | 8100 |
| 2024-08-07 | 61.03 | $11.45 | 3100 |
| 2024-08-06 | 60.22 | $11.40 | 3644 |
| 2024-08-05 | 64.02 | $11.55 | 3400 |
| 2024-08-02 | 72.08 | $11.83 | 3900 |
| 2024-08-01 | 71.72 | $11.80 | 15444 |
| 2024-07-31 | 70.76 | $11.72 | 6423 |
| 2024-07-30 | 79.06 | $11.98 | 2200 |
| 2024-07-29 | 77.31 | $11.80 | 3742 |
| 2024-07-26 | 76.69 | $11.74 | 7102 |
| 2024-07-25 | 76.69 | $11.74 | 7400 |
| 2024-07-24 | 73.68 | $11.46 | 27420 |
| 2024-07-23 | 78.50 | $11.60 | 42900 |
| 2024-07-22 | 70.68 | $11.00 | 14400 |
| 2024-07-19 | 70.34 | $10.98 | 3100 |
| 2024-07-18 | 70.73 | $10.99 | 4400 |
| 2024-07-17 | 71.11 | $11.00 | 19832 |
| 2024-07-16 | 65.76 | $10.69 | 37305 |
| 2024-07-15 | 63.91 | $10.60 | 11300 |
| 2024-07-12 | 66.96 | $10.68 | 10313 |
| 2024-07-11 | 63.21 | $10.50 | 4107 |
| 2024-07-10 | 51.62 | $10.10 | 9812 |
| 2024-07-09 | 51.62 | $10.10 | 3629 |
| 2024-07-08 | 50.57 | $10.07 | 3940 |
| 2024-07-05 | 53.52 | $10.15 | 3111 |
| 2024-07-03 | 52.87 | $10.13 | 2513 |
| 2024-07-02 | 55.46 | $10.20 | 5300 |
| 2024-07-01 | 61.61 | $10.35 | 2400 |
| 2024-06-28 | 59.92 | $10.29 | 4400 |
| 2024-06-27 | 58.48 | $10.24 | 3329 |
| 2024-06-26 | 56.07 | $10.16 | 4405 |
| 2024-06-25 | 49.44 | $9.97 | 2900 |
| 2024-06-24 | 48.67 | $9.95 | 11100 |
| 2024-06-21 | 50.13 | $9.99 | 17300 |
| 2024-06-20 | 39.86 | $9.75 | 8416 |
| 2024-06-18 | 37.83 | $9.71 | 9500 |
| 2024-06-17 | 37.83 | $9.71 | 4916 |
| 2024-06-14 | 39.64 | $9.77 | 20000 |
| 2024-06-13 | 41.52 | $9.83 | 6600 |
| 2024-06-12 | 42.16 | $9.85 | 3700 |
| 2024-06-11 | 40.87 | $9.82 | 2206 |
| 2024-06-10 | 41.45 | $9.84 | 8400 |
| 2024-06-07 | 40.65 | $9.82 | 8849 |
| 2024-06-06 | 42.31 | $9.88 | 6700 |
| 2024-06-05 | 41.55 | $9.86 | 19900 |
| 2024-06-04 | 45.53 | $10.00 | 27827 |
| 2024-06-03 | 46.12 | $10.02 | 11200 |
| 2024-05-31 | 48.87 | $10.11 | 17742 |
| 2024-05-30 | 45.07 | $10.00 | 10137 |
| 2024-05-29 | 45.96 | $10.03 | 15120 |
| 2024-05-28 | 48.68 | $10.12 | 18700 |
| 2024-05-24 | 49.61 | $10.15 | 22212 |
| 2024-05-23 | 50.53 | $10.18 | 14000 |
| 2024-05-22 | 54.00 | $10.29 | 11225 |
| 2024-05-21 | 53.73 | $10.28 | 13049 |
| 2024-05-20 | 56.63 | $10.37 | 12000 |
| 2024-05-17 | 60.41 | $10.48 | 6000 |
| 2024-05-16 | 57.73 | $10.37 | 14023 |
| 2024-05-15 | 57.48 | $10.36 | 5923 |
| 2024-05-14 | 51.82 | $10.15 | 25400 |
| 2024-05-13 | 48.74 | $10.05 | 12100 |
| 2024-05-10 | 49.95 | $10.09 | 2200 |
| 2024-05-09 | 50.25 | $10.10 | 8806 |
| 2024-05-08 | 47.27 | $10.00 | 8600 |
| 2024-05-07 | 45.08 | $9.93 | 12014 |
| 2024-05-06 | 49.24 | $10.08 | 5809 |
| 2024-05-03 | 46.75 | $10.00 | 3546 |
| 2024-05-02 | 43.45 | $9.90 | 4946 |
| 2024-05-01 | 39.16 | $9.78 | 13700 |
| 2024-04-30 | 34.85 | $9.67 | 34700 |
| 2024-04-29 | 39.43 | $9.86 | 22249 |
| 2024-04-26 | 45.06 | $10.05 | 6506 |
| 2024-04-25 | 45.06 | $10.05 | 6103 |
| 2024-04-24 | 48.69 | $10.16 | 5943 |
| 2024-04-23 | 47.22 | $10.12 | 8629 |
| 2024-04-22 | 42.53 | $10.00 | 9000 |
| 2024-04-19 | 42.53 | $10.00 | 13047 |
| 2024-04-18 | 42.53 | $10.00 | 6600 |
| 2024-04-17 | 43.08 | $10.02 | 15200 |
| 2024-04-16 | 46.79 | $10.15 | 19706 |
| 2024-04-15 | 51.68 | $10.30 | 19930 |
| 2024-04-12 | 51.68 | $10.30 | 11200 |
| 2024-04-11 | 51.68 | $10.30 | 8717 |
| 2024-04-10 | 49.89 | $10.24 | 8700 |
| 2024-04-09 | 50.18 | $10.25 | 6619 |
| 2024-04-08 | 51.63 | $10.30 | 10817 |
| 2024-04-05 | 53.09 | $10.35 | 5000 |
| 2024-04-04 | 51.53 | $10.29 | 3500 |
| 2024-04-03 | 51.01 | $10.27 | 13518 |
| 2024-04-02 | 52.07 | $10.31 | 18100 |
| 2024-04-01 | 57.42 | $10.50 | 6447 |
| 2024-03-28 | 57.42 | $10.50 | 8409 |
| 2024-03-27 | 52.03 | $10.27 | 3500 |
| 2024-03-26 | 52.03 | $10.27 | 9400 |
| 2024-03-25 | 52.82 | $10.30 | 1821 |
| 2024-03-22 | 59.03 | $10.52 | 3251 |
| 2024-03-21 | 57.52 | $10.45 | 7000 |
| 2024-03-20 | 54.32 | $10.31 | 4300 |
| 2024-03-19 | 49.12 | $10.11 | 5500 |
| 2024-03-18 | 53.14 | $10.25 | 7100 |
| 2024-03-15 | 54.67 | $10.30 | 8201 |
| 2024-03-14 | 52.33 | $10.21 | 7502 |
| 2024-03-13 | 52.07 | $10.20 | 2339 |
| 2024-03-12 | 48.89 | $10.08 | 23846 |
| 2024-03-11 | 49.15 | $10.09 | 5100 |
| 2024-03-08 | 48.63 | $10.07 | 9400 |
| 2024-03-07 | 47.37 | $10.02 | 83500 |
| 2024-03-06 | 45.58 | $9.95 | 9419 |
| 2024-03-05 | 44.56 | $9.91 | 4443 |
| 2024-03-04 | 41.70 | $9.80 | 19145 |
| 2024-03-01 | 43.65 | $9.90 | 12846 |
| 2024-02-29 | 45.46 | $9.99 | 7003 |
| 2024-02-28 | 44.48 | $9.95 | 13900 |
| 2024-02-27 | 46.86 | $10.07 | 9000 |
| 2024-02-26 | 48.72 | $10.16 | 2031 |
| 2024-02-23 | 48.29 | $10.14 | 14400 |
| 2024-02-22 | 47.02 | $10.08 | 20700 |
| 2024-02-21 | 47.76 | $10.12 | 7200 |
| 2024-02-20 | 49.44 | $10.21 | 6813 |
| 2024-02-16 | 50.37 | $10.26 | 3226 |
| 2024-02-15 | 49.65 | $10.22 | 9545 |
| 2024-02-14 | 44.25 | $9.94 | 29936 |
| 2024-02-13 | 48.10 | $10.16 | 9100 |
| 2024-02-12 | 49.02 | $10.21 | 11900 |
| 2024-02-09 | 51.06 | $10.32 | 7900 |
| 2024-02-08 | 52.97 | $10.42 | 15943 |
| 2024-02-07 | 50.88 | $10.30 | 18000 |
| 2024-02-06 | 50.70 | $10.29 | 9300 |
| 2024-02-05 | 48.64 | $10.17 | 36411 |
| 2024-02-02 | 53.23 | $10.43 | 14725 |
| 2024-02-01 | 52.24 | $10.37 | 27136 |
| 2024-01-31 | 61.99 | $10.84 | 11213 |
| 2024-01-30 | 69.31 | $11.12 | 5800 |
| 2024-01-29 | 69.06 | $11.10 | 10400 |
| 2024-01-26 | 67.96 | $11.01 | 7918 |
| 2024-01-25 | 65.62 | $10.83 | 10400 |
| 2024-01-24 | 62.44 | $10.61 | 5939 |
| 2024-01-23 | 58.82 | $10.39 | 24408 |
| 2024-01-22 | 61.64 | $10.50 | 7000 |
| 2024-01-19 | 69.40 | $10.77 | 4800 |
| 2024-01-18 | 64.71 | $10.47 | 4026 |
| 2024-01-17 | 65.35 | $10.49 | 3200 |
| 2024-01-16 | 67.23 | $10.55 | 5300 |
| 2024-01-12 | 64.48 | $10.38 | 7749 |
| 2024-01-11 | 62.92 | $10.29 | 4711 |
| 2024-01-10 | 60.92 | $10.18 | 3000 |
| 2024-01-09 | 60.55 | $10.16 | 7131 |
| 2024-01-08 | 60.55 | $10.16 | 2334 |
| 2024-01-05 | 60.38 | $10.15 | 5600 |
| 2024-01-04 | 60.38 | $10.15 | 4843 |
| 2024-01-03 | 59.76 | $10.11 | 17649 |
| 2024-01-02 | 61.36 | $10.18 | 5200 |
| 2023-12-29 | 63.18 | $10.26 | 2700 |
| 2023-12-28 | 68.25 | $10.47 | 2131 |
| 2023-12-27 | 67.42 | $10.40 | 7800 |
| 2023-12-26 | 73.39 | $10.63 | 4134 |
| 2023-12-22 | 75.32 | $10.70 | 12100 |
| 2023-12-21 | 73.33 | $10.49 | 6917 |
| 2023-12-20 | 77.59 | $10.64 | 17208 |
| 2023-12-19 | 76.73 | $10.54 | 27219 |
| 2023-12-18 | 71.82 | $10.06 | 14939 |
| 2023-12-15 | 79.45 | $10.29 | 13522 |
| 2023-12-14 | 77.48 | $10.09 | 10921 |
| 2023-12-13 | 68.96 | $9.49 | 33809 |
| 2023-12-12 | 56.08 | $9.00 | 11400 |
| 2023-12-11 | 58.43 | $9.05 | 19900 |
| 2023-12-08 | 60.35 | $9.09 | 19611 |
| 2023-12-07 | 59.07 | $9.05 | 37844 |
| 2023-12-06 | 58.43 | $9.03 | 9818 |
| 2023-12-05 | 56.84 | $8.98 | 14205 |
| 2023-12-04 | 56.52 | $8.97 | 15021 |
| 2023-12-01 | 59.42 | $9.04 | 4437 |
| 2023-11-30 | 56.05 | $8.93 | 5600 |
| 2023-11-29 | 58.14 | $8.98 | 11131 |
| 2023-11-28 | 52.80 | $8.82 | 1500 |
| 2023-11-27 | 55.76 | $8.89 | 10545 |
| 2023-11-24 | 58.42 | $8.95 | 43400 |
| 2023-11-22 | 56.78 | $8.90 | 21643 |
| 2023-11-21 | 56.78 | $8.90 | 12831 |
| 2023-11-20 | 56.78 | $8.90 | 4329 |
| 2023-11-17 | 58.76 | $8.95 | 2414 |
| 2023-11-16 | 58.49 | $8.94 | 10700 |
| 2023-11-15 | 57.13 | $8.89 | 35300 |
| 2023-11-14 | 56.59 | $8.87 | 15500 |
| 2023-11-13 | 50.70 | $8.67 | 2514 |
| 2023-11-10 | 56.13 | $8.82 | 3500 |
| 2023-11-09 | 55.22 | $8.79 | 5900 |
| 2023-11-08 | 55.95 | $8.81 | 5804 |
| 2023-11-07 | 53.91 | $8.74 | 3920 |
| 2023-11-06 | 58.72 | $8.87 | 16234 |
| 2023-11-03 | 54.57 | $8.73 | 15808 |
| 2023-11-02 | 53.95 | $8.71 | 1200 |
| 2023-11-01 | 44.04 | $8.44 | 13600 |
| 2023-10-31 | 42.29 | $8.40 | 10625 |
| 2023-10-30 | 46.80 | $8.53 | 1502 |
| 2023-10-27 | 50.76 | $8.63 | 12541 |
| 2023-10-26 | 49.12 | $8.59 | 4855 |
| 2023-10-25 | 41.25 | $8.42 | 7039 |
| 2023-10-24 | 44.73 | $8.51 | 6100 |
| 2023-10-23 | 44.73 | $8.51 | 7232 |
| 2023-10-20 | 44.73 | $8.51 | 8800 |
| 2023-10-19 | 48.64 | $8.61 | 6200 |
| 2023-10-18 | 50.31 | $8.65 | 4749 |
| 2023-10-17 | 48.64 | $8.61 | 19424 |
| 2023-10-16 | 53.34 | $8.72 | 7600 |
| 2023-10-13 | 47.66 | $8.59 | 6610 |
| 2023-10-12 | 48.96 | $8.62 | 6900 |
| 2023-10-11 | 48.52 | $8.61 | 7615 |
| 2023-10-10 | 52.93 | $8.71 | 4200 |
| 2023-10-09 | 51.24 | $8.67 | 2900 |
| 2023-10-06 | 48.16 | $8.60 | 2707 |
| 2023-10-05 | 47.25 | $8.58 | 8200 |
| 2023-10-04 | 41.42 | $8.46 | 6129 |
| 2023-10-03 | 44.97 | $8.55 | 8630 |
| 2023-10-02 | 46.22 | $8.58 | 9608 |
| 2023-09-29 | 47.91 | $8.62 | 16100 |
| 2023-09-28 | 48.32 | $8.63 | 4000 |
| 2023-09-27 | 48.73 | $8.64 | 2421 |
| 2023-09-26 | 50.33 | $8.68 | 7923 |
| 2023-09-25 | 49.94 | $8.67 | 6920 |
| 2023-09-22 | 49.18 | $8.65 | 6000 |
| 2023-09-21 | 53.42 | $8.76 | 9628 |
| 2023-09-20 | 54.23 | $8.78 | 21700 |
| 2023-09-19 | 53.56 | $8.76 | 32615 |
| 2023-09-18 | 54.70 | $8.79 | 9600 |
| 2023-09-15 | 52.47 | $8.72 | 24800 |
| 2023-09-14 | 55.05 | $8.79 | 5925 |
| 2023-09-13 | 52.17 | $8.70 | 12119 |
| 2023-09-12 | 51.52 | $8.68 | 3224 |
| 2023-09-11 | 51.86 | $8.69 | 3000 |
| 2023-09-08 | 52.18 | $8.70 | 5035 |
| 2023-09-07 | 51.31 | $8.67 | 6300 |
| 2023-09-06 | 51.03 | $8.66 | 30519 |
| 2023-09-05 | 55.94 | $8.82 | 9500 |
| 2023-09-01 | 56.26 | $8.83 | 23202 |
| 2023-08-31 | 56.02 | $8.82 | 25237 |
| 2023-08-30 | 55.56 | $8.80 | 134518 |
| 2023-08-29 | 55.84 | $8.81 | 42620 |
| 2023-08-28 | 54.31 | $8.74 | 28700 |
| 2023-08-25 | 55.89 | $8.80 | 32107 |
| 2023-08-24 | 56.15 | $8.81 | 8611 |
| 2023-08-23 | 50.26 | $8.54 | 8700 |
| 2023-08-22 | 48.56 | $8.47 | 14822 |
| 2023-08-21 | 53.25 | $8.66 | 6244 |
| 2023-08-18 | 57.12 | $8.80 | 7332 |
| 2023-08-17 | 52.95 | $8.62 | 6903 |
| 2023-08-16 | 53.22 | $8.63 | 7322 |
| 2023-08-15 | 52.99 | $8.62 | 13400 |
| 2023-08-14 | 52.32 | $8.59 | 10000 |
| 2023-08-11 | 55.05 | $8.70 | 22700 |
| 2023-08-10 | 51.79 | $8.55 | 12746 |
| 2023-08-09 | 54.28 | $8.65 | 8844 |
| 2023-08-08 | 51.39 | $8.52 | 15125 |
| 2023-08-07 | 56.06 | $8.70 | 12247 |
| 2023-08-04 | 53.85 | $8.60 | 16221 |
| 2023-08-03 | 52.01 | $8.52 | 19230 |
| 2023-08-02 | 56.84 | $8.70 | 12800 |
| 2023-08-01 | 63.71 | $8.92 | 11307 |
| 2023-07-31 | 65.42 | $8.97 | 62300 |
| 2023-07-28 | 64.70 | $8.93 | 8700 |
| 2023-07-27 | 64.70 | $8.93 | 9703 |
| 2023-07-26 | 66.90 | $9.00 | 46024 |
| 2023-07-25 | 63.90 | $8.82 | 22339 |
| 2023-07-24 | 63.73 | $8.81 | 5416 |
| 2023-07-21 | 62.54 | $8.74 | 37559 |
| 2023-07-20 | 59.65 | $8.58 | 10800 |
| 2023-07-19 | 63.12 | $8.70 | 15028 |
| 2023-07-18 | 56.98 | $8.39 | 31900 |
| 2023-07-17 | 56.09 | $8.35 | 11000 |
| 2023-07-14 | 58.40 | $8.43 | 10800 |
| 2023-07-13 | 59.86 | $8.48 | 5500 |
| 2023-07-12 | 56.10 | $8.30 | 41415 |
| 2023-07-11 | 54.05 | $8.21 | 29900 |
| 2023-07-10 | 56.85 | $8.31 | 19616 |
| 2023-07-07 | 53.90 | $8.18 | 42500 |
| 2023-07-06 | 53.20 | $8.15 | 12237 |
| 2023-07-05 | 54.51 | $8.20 | 16542 |
| 2023-07-03 | 52.74 | $8.12 | 14139 |
| 2023-06-30 | 54.25 | $8.18 | 1327 |
| 2023-06-29 | 55.76 | $8.24 | 1915 |
| 2023-06-28 | 52.85 | $8.10 | 7800 |
| 2023-06-27 | 51.99 | $8.06 | 37500 |
| 2023-06-26 | 49.60 | $7.95 | 8500 |
| 2023-06-23 | 48.49 | $7.90 | 20943 |
| 2023-06-22 | 48.90 | $7.92 | 88104 |
| 2023-06-21 | 49.69 | $7.96 | 29517 |
| 2023-06-20 | 48.50 | $7.90 | 44443 |
| 2023-06-16 | 46.28 | $7.79 | 34818 |
| 2023-06-15 | 55.35 | $8.23 | 23700 |
| 2023-06-14 | 55.82 | $8.25 | 20609 |
| 2023-06-13 | 54.72 | $8.19 | 19600 |
| 2023-06-12 | 53.05 | $8.10 | 8100 |
| 2023-06-09 | 53.05 | $8.10 | 9918 |
| 2023-06-08 | 54.05 | $8.15 | 9231 |
| 2023-06-07 | 57.55 | $8.32 | 20300 |
| 2023-06-06 | 53.14 | $8.06 | 17321 |
| 2023-06-05 | 45.73 | $7.70 | 11900 |
| 2023-06-02 | 47.52 | $7.79 | 7700 |
| 2023-06-01 | 41.76 | $7.55 | 16149 |
| 2023-05-31 | 37.70 | $7.40 | 7500 |
| 2023-05-30 | 39.44 | $7.50 | 6301 |
| 2023-05-26 | 39.17 | $7.49 | 19100 |
| 2023-05-25 | 34.51 | $7.32 | 11700 |
| 2023-05-24 | 34.96 | $7.35 | 13813 |
| 2023-05-23 | 36.62 | $7.46 | 44800 |
| 2023-05-22 | 36.77 | $7.47 | 20200 |
| 2023-05-19 | 33.65 | $7.35 | 17363 |
| 2023-05-18 | 36.20 | $7.53 | 19900 |
| 2023-05-17 | 38.33 | $7.67 | 5500 |
| 2023-05-16 | 27.25 | $7.29 | 13842 |
| 2023-05-15 | 28.67 | $7.40 | 11939 |
| 2023-05-12 | 23.15 | $7.24 | 9000 |
| 2023-05-11 | 22.79 | $7.23 | 14147 |
| 2023-05-10 | 25.11 | $7.44 | 10200 |
| 2023-05-09 | 23.71 | $7.40 | 24100 |
| 2023-05-08 | 24.35 | $7.46 | 45918 |
| 2023-05-05 | 26.54 | $7.65 | 14646 |
| 2023-05-04 | 25.54 | $7.62 | 8400 |
| 2023-05-03 | 25.76 | $7.64 | 5900 |
| 2023-05-02 | 29.55 | $7.95 | 12800 |
| 2023-05-01 | 31.70 | $8.10 | 22000 |
| 2023-04-28 | 34.56 | $8.28 | 14108 |
| 2023-04-27 | 35.75 | $8.35 | 3702 |
| 2023-04-26 | 35.92 | $8.36 | 5600 |
| 2023-04-25 | 36.91 | $8.42 | 14100 |
| 2023-04-24 | 43.11 | $8.75 | 7800 |
| 2023-04-21 | 44.40 | $8.81 | 6500 |
| 2023-04-20 | 46.38 | $8.90 | 20300 |
| 2023-04-19 | 39.88 | $8.67 | 17025 |
| 2023-04-18 | 30.89 | $8.41 | 16844 |
| 2023-04-17 | 32.49 | $8.50 | 11115 |
| 2023-04-14 | 33.40 | $8.55 | 4800 |
| 2023-04-13 | 33.05 | $8.54 | 2800 |
| 2023-04-12 | 33.21 | $8.55 | 3711 |
| 2023-04-11 | 31.55 | $8.50 | 14000 |
| 2023-04-10 | 31.85 | $8.52 | 6100 |
| 2023-04-06 | 32.59 | $8.57 | 7600 |
| 2023-04-05 | 33.33 | $8.62 | 8900 |
| 2023-04-04 | 34.21 | $8.68 | 13422 |
| 2023-04-03 | 35.39 | $8.76 | 6700 |
| 2023-03-31 | 35.13 | $8.75 | 8700 |
| 2023-03-30 | 32.75 | $8.66 | 6706 |
| 2023-03-29 | 33.93 | $8.75 | 4533 |
| 2023-03-28 | 34.72 | $8.81 | 12733 |
| 2023-03-27 | 34.85 | $8.82 | 6829 |
| 2023-03-24 | 35.73 | $8.89 | 3646 |
| 2023-03-23 | 35.29 | $8.87 | 27700 |
| 2023-03-22 | 36.24 | $8.95 | 3900 |
| 2023-03-21 | 38.07 | $9.10 | 5500 |
| 2023-03-20 | 31.74 | $8.81 | 30416 |
| 2023-03-17 | 32.39 | $8.87 | 23743 |
| 2023-03-16 | 34.52 | $9.06 | 5949 |
| 2023-03-15 | 29.92 | $8.86 | 9637 |
| 2023-03-14 | 31.39 | $9.00 | 20000 |
| 2023-03-13 | 22.92 | $8.67 | 30922 |
| 2023-03-10 | 32.34 | $9.49 | 71145 |
| 2023-03-09 | 41.92 | $9.97 | 40909 |
| 2023-03-08 | 53.52 | $10.34 | 2172 |
| 2023-03-07 | 50.72 | $10.26 | 10100 |
| 2023-03-06 | 50.72 | $10.26 | 7027 |
| 2023-03-03 | 55.23 | $10.38 | 5900 |
| 2023-03-02 | 54.26 | $10.35 | 6510 |
| 2023-03-01 | 55.78 | $10.39 | 11000 |
| 2023-02-28 | 52.62 | $10.29 | 13500 |
| 2023-02-27 | 51.97 | $10.27 | 2200 |
| 2023-02-24 | 53.01 | $10.30 | 8829 |
| 2023-02-23 | 53.35 | $10.31 | 7000 |
| 2023-02-22 | 52.78 | $10.29 | 31400 |
| 2023-02-21 | 51.65 | $10.25 | 34100 |
| 2023-02-17 | 53.47 | $10.31 | 5100 |
| 2023-02-16 | 50.43 | $10.20 | 7912 |
| 2023-02-15 | 50.43 | $10.20 | 11000 |
| 2023-02-14 | 53.29 | $10.30 | 5800 |
| 2023-02-13 | 53.03 | $10.29 | 6442 |
| 2023-02-10 | 54.43 | $10.34 | 1100 |
| 2023-02-09 | 56.12 | $10.40 | 6000 |
| 2023-02-08 | 59.94 | $10.53 | 9100 |
| 2023-02-07 | 59.54 | $10.51 | 11000 |
| 2023-02-06 | 57.72 | $10.42 | 10700 |
| 2023-02-03 | 57.99 | $10.43 | 21481 |
| 2023-02-02 | 53.58 | $10.22 | 7108 |
| 2023-02-01 | 56.54 | $10.33 | 8400 |
| 2023-01-31 | 50.93 | $10.09 | 9000 |
| 2023-01-30 | 51.19 | $10.10 | 6600 |
| 2023-01-27 | 46.21 | $9.91 | 14733 |
| 2023-01-26 | 47.92 | $9.98 | 3700 |
| 2023-01-25 | 50.73 | $10.09 | 8231 |
| 2023-01-24 | 52.32 | $10.15 | 3317 |
| 2023-01-23 | 51.10 | $10.10 | 11100 |
| 2023-01-20 | 55.67 | $10.27 | 7201 |
| 2023-01-19 | 51.02 | $10.08 | 5247 |
| 2023-01-18 | 52.40 | $10.13 | 19104 |
| 2023-01-17 | 56.75 | $10.28 | 10900 |
| 2023-01-13 | 59.91 | $10.38 | 13039 |
| 2023-01-12 | 60.87 | $10.41 | 12700 |
| 2023-01-11 | 59.64 | $10.35 | 5725 |
| 2023-01-10 | 59.64 | $10.35 | 7300 |
| 2023-01-09 | 60.21 | $10.37 | 7500 |
| 2023-01-06 | 61.61 | $10.42 | 5200 |
| 2023-01-05 | 61.10 | $10.39 | 17226 |
| 2023-01-04 | 62.43 | $10.44 | 32938 |
| 2023-01-03 | 62.95 | $10.46 | 10800 |
| 2022-12-30 | 64.74 | $10.53 | 36305 |
| 2022-12-29 | 64.33 | $10.50 | 34343 |
| 2022-12-28 | 62.81 | $10.39 | 22000 |
| 2022-12-27 | 64.47 | $10.46 | 75000 |
| 2022-12-23 | 55.52 | $9.90 | 86900 |
| 2022-12-22 | 41.19 | $9.33 | 6936 |
| 2022-12-21 | 39.57 | $9.28 | 21626 |
| 2022-12-20 | 39.78 | $9.29 | 14400 |
| 2022-12-19 | 39.98 | $9.30 | 10000 |
| 2022-12-16 | 32.20 | $9.06 | 97200 |
| 2022-12-15 | 40.25 | $9.45 | 7022 |
| 2022-12-14 | 42.31 | $9.53 | 12118 |
| 2022-12-13 | 36.10 | $9.37 | 99630 |
| 2022-12-12 | 43.97 | $9.65 | 8932 |
| 2022-12-09 | 44.97 | $9.68 | 5511 |
| 2022-12-08 | 45.63 | $9.70 | 10930 |
| 2022-12-07 | 42.01 | $9.61 | 13000 |
| 2022-12-06 | 43.54 | $9.66 | 24800 |
| 2022-12-05 | 43.54 | $9.66 | 8128 |
| 2022-12-02 | 46.93 | $9.77 | 37425 |
| 2022-12-01 | 47.90 | $9.80 | 17300 |
| 2022-11-30 | 49.85 | $9.86 | 8039 |
| 2022-11-29 | 50.17 | $9.87 | 12700 |
| 2022-11-28 | 50.49 | $9.88 | 15900 |
| 2022-11-25 | 55.03 | $10.02 | 3837 |
| 2022-11-23 | 53.90 | $9.98 | 3200 |
| 2022-11-22 | 53.63 | $9.97 | 6406 |
| 2022-11-21 | 51.71 | $9.90 | 3900 |
| 2022-11-18 | 52.90 | $9.94 | 13000 |
| 2022-11-17 | 54.08 | $9.98 | 6622 |
| 2022-11-16 | 56.16 | $10.05 | 6700 |
| 2022-11-15 | 50.75 | $9.84 | 29600 |
| 2022-11-14 | 53.44 | $9.93 | 7400 |
| 2022-11-11 | 59.41 | $10.11 | 21818 |
| 2022-11-10 | 64.76 | $10.25 | 28300 |
| 2022-11-09 | 58.41 | $10.00 | 4900 |
| 2022-11-08 | 61.80 | $10.08 | 11545 |
| 2022-11-07 | 61.80 | $10.08 | 27900 |
| 2022-11-04 | 58.24 | $9.95 | 67531 |
| 2022-11-03 | 55.52 | $9.86 | 43409 |
| 2022-11-02 | 53.94 | $9.81 | 9500 |
| 2022-11-01 | 53.63 | $9.80 | 49023 |
| 2022-10-31 | 52.08 | $9.75 | 12700 |
| 2022-10-28 | 58.80 | $9.93 | 12048 |
| 2022-10-27 | 56.42 | $9.85 | 10300 |
| 2022-10-26 | 58.01 | $9.89 | 12300 |
| 2022-10-25 | 54.68 | $9.78 | 21800 |
| 2022-10-24 | 51.34 | $9.68 | 18600 |
| 2022-10-21 | 46.47 | $9.55 | 9026 |
| 2022-10-20 | 44.44 | $9.50 | 8303 |
| 2022-10-19 | 40.59 | $9.41 | 31003 |
| 2022-10-18 | 50.59 | $9.68 | 13430 |
| 2022-10-17 | 52.41 | $9.72 | 18815 |
| 2022-10-14 | 48.92 | $9.64 | 16200 |
| 2022-10-13 | 47.08 | $9.60 | 7123 |
| 2022-10-12 | 40.45 | $9.47 | 16200 |
| 2022-10-11 | 42.80 | $9.53 | 7400 |
| 2022-10-10 | 39.46 | $9.47 | 7300 |
| 2022-10-07 | 40.98 | $9.51 | 12200 |
| 2022-10-06 | 38.15 | $9.46 | 17726 |
| 2022-10-05 | 38.86 | $9.48 | 4700 |
| 2022-10-04 | 41.80 | $9.56 | 10600 |
| 2022-10-03 | 37.89 | $9.49 | 8418 |
| 2022-09-30 | 36.15 | $9.46 | 8300 |
| 2022-09-29 | 36.80 | $9.48 | 8903 |
| 2022-09-28 | 37.45 | $9.50 | 6300 |
| 2022-09-27 | 36.92 | $9.49 | 10200 |
| 2022-09-26 | 37.52 | $9.51 | 13000 |
| 2022-09-23 | 39.34 | $9.57 | 37027 |
| 2022-09-22 | 43.69 | $9.70 | 16710 |
| 2022-09-21 | 46.71 | $9.78 | 12848 |
| 2022-09-20 | 41.94 | $9.68 | 19300 |
| 2022-09-19 | 45.84 | $9.78 | 26014 |
| 2022-09-16 | 43.34 | $9.73 | 66918 |
| 2022-09-15 | 46.60 | $9.81 | 28712 |
| 2022-09-14 | 50.69 | $9.90 | 30900 |
| 2022-09-13 | 53.15 | $9.95 | 25600 |
| 2022-09-12 | 60.39 | $10.08 | 31049 |
| 2022-09-09 | 58.75 | $10.04 | 12700 |
| 2022-09-08 | 55.69 | $9.97 | 10400 |
| 2022-09-07 | 57.42 | $10.00 | 14000 |
| 2022-09-06 | 57.00 | $9.99 | 17140 |
| 2022-09-02 | 53.96 | $9.92 | 26044 |
| 2022-09-01 | 60.33 | $10.03 | 21047 |
| 2022-08-31 | 56.81 | $9.95 | 19911 |
| 2022-08-30 | 59.97 | $10.00 | 55337 |
| 2022-08-29 | 59.97 | $10.00 | 12505 |
| 2022-08-26 | 60.58 | $10.01 | 15349 |
| 2022-08-25 | 63.01 | $10.05 | 15143 |
| 2022-08-24 | 63.01 | $10.05 | 86300 |
| 2022-08-23 | 61.98 | $10.02 | 14735 |
| 2022-08-22 | 66.07 | $10.09 | 28900 |
| 2022-08-19 | 64.81 | $10.05 | 15100 |
| 2022-08-18 | 67.80 | $10.10 | 4028 |
| 2022-08-17 | 66.32 | $10.05 | 14500 |
| 2022-08-16 | 66.91 | $10.06 | 51631 |
| 2022-08-15 | 66.34 | $10.04 | 23905 |
| 2022-08-12 | 63.71 | $9.95 | 23900 |
| 2022-08-11 | 67.03 | $10.01 | 13333 |
| 2022-08-10 | 69.32 | $10.05 | 20534 |
| 2022-08-09 | 66.61 | $9.95 | 14800 |
| 2022-08-08 | 64.84 | $9.89 | 54300 |
| 2022-08-05 | 65.39 | $9.90 | 113406 |
| 2022-08-04 | 62.37 | $9.80 | 58941 |
| 2022-08-03 | 58.20 | $9.68 | 15110 |
| 2022-08-02 | 58.20 | $9.68 | 10941 |
| 2022-08-01 | 62.35 | $9.76 | 29947 |
| 2022-07-29 | 53.23 | $9.53 | 20900 |
| 2022-07-28 | 42.96 | $9.35 | 2828 |
| 2022-07-27 | 42.29 | $9.34 | 4200 |
| 2022-07-26 | 33.38 | $9.22 | 34200 |
| 2022-07-25 | 37.00 | $9.30 | 15419 |
| 2022-07-22 | 35.33 | $9.28 | 9119 |
| 2022-07-21 | 36.24 | $9.30 | 12721 |
| 2022-07-20 | 39.63 | $9.37 | 19800 |
| 2022-07-19 | 40.14 | $9.38 | 10200 |
| 2022-07-18 | 36.25 | $9.33 | 3200 |
| 2022-07-15 | 34.63 | $9.31 | 10003 |
| 2022-07-14 | 32.18 | $9.28 | 6400 |
| 2022-07-13 | 32.96 | $9.30 | 61029 |
| 2022-07-12 | 33.74 | $9.32 | 13700 |
| 2022-07-11 | 35.33 | $9.36 | 19905 |
| 2022-07-08 | 35.73 | $9.37 | 9722 |
| 2022-07-07 | 36.12 | $9.38 | 7909 |
| 2022-07-06 | 35.45 | $9.37 | 12200 |
| 2022-07-05 | 37.69 | $9.43 | 8600 |
| 2022-07-01 | 36.42 | $9.41 | 6344 |
| 2022-06-30 | 35.16 | $9.39 | 5820 |
| 2022-06-29 | 35.84 | $9.41 | 4400 |
| 2022-06-28 | 35.84 | $9.41 | 11200 |
| 2022-06-27 | 36.15 | $9.42 | 50000 |
| 2022-06-24 | 37.07 | $9.45 | 12020 |
| 2022-06-23 | 34.97 | $9.41 | 18000 |
| 2022-06-22 | 36.12 | $9.45 | 7616 |
| 2022-06-21 | 36.12 | $9.45 | 14400 |
| 2022-06-17 | 31.03 | $9.35 | 52200 |
| 2022-06-16 | 31.51 | $9.37 | 15637 |
| 2022-06-15 | 33.20 | $9.44 | 13300 |
| 2022-06-14 | 31.70 | $9.41 | 7700 |
| 2022-06-13 | 31.22 | $9.40 | 19323 |
| 2022-06-10 | 34.24 | $9.53 | 14410 |
| 2022-06-09 | 36.57 | $9.62 | 10100 |
| 2022-06-08 | 38.79 | $9.70 | 21538 |
| 2022-06-07 | 38.35 | $9.69 | 11334 |
| 2022-06-06 | 40.01 | $9.75 | 29000 |
| 2022-06-03 | 36.98 | $9.68 | 12149 |
| 2022-06-02 | 39.12 | $9.76 | 18926 |
| 2022-06-01 | 38.70 | $9.75 | 17000 |
| 2022-05-31 | 37.05 | $9.71 | 65800 |
| 2022-05-27 | 42.19 | $9.90 | 9000 |
| 2022-05-26 | 36.94 | $9.78 | 10927 |
| 2022-05-25 | 36.01 | $9.76 | 5900 |
| 2022-05-24 | 35.57 | $9.75 | 10600 |
| 2022-05-23 | 36.54 | $9.79 | 19400 |
| 2022-05-20 | 33.52 | $9.72 | 21130 |
| 2022-05-19 | 34.64 | $9.77 | 15100 |
| 2022-05-18 | 34.64 | $9.77 | 18831 |
| 2022-05-17 | 35.71 | $9.82 | 16131 |
| 2022-05-16 | 33.76 | $9.77 | 34100 |
| 2022-05-13 | 34.36 | $9.80 | 15200 |
| 2022-05-12 | 33.24 | $9.77 | 28737 |
| 2022-05-11 | 35.74 | $9.90 | 23300 |
| 2022-05-10 | 36.96 | $9.96 | 19800 |
| 2022-05-09 | 37.99 | $10.01 | 32400 |
| 2022-05-06 | 39.02 | $10.06 | 51035 |
| 2022-05-05 | 40.05 | $10.11 | 14100 |
| 2022-05-04 | 43.08 | $10.25 | 41428 |
| 2022-05-03 | 38.33 | $10.10 | 10100 |
| 2022-05-02 | 39.37 | $10.15 | 15345 |
| 2022-04-29 | 40.63 | $10.21 | 76500 |
| 2022-04-28 | 42.11 | $10.28 | 20200 |
| 2022-04-27 | 39.40 | $10.19 | 21616 |
| 2022-04-26 | 41.24 | $10.28 | 11747 |
| 2022-04-25 | 43.37 | $10.38 | 6040 |
| 2022-04-22 | 44.91 | $10.45 | 6200 |
| 2022-04-21 | 47.68 | $10.57 | 5800 |
| 2022-04-20 | 51.17 | $10.71 | 3900 |
| 2022-04-19 | 44.87 | $10.48 | 12646 |
| 2022-04-18 | 42.09 | $10.39 | 4347 |
| 2022-04-14 | 42.54 | $10.41 | 7700 |
| 2022-04-13 | 43.89 | $10.47 | 2003 |
| 2022-04-12 | 41.24 | $10.38 | 2630 |
| 2022-04-11 | 40.65 | $10.36 | 9430 |
| 2022-04-08 | 40.37 | $10.35 | 7400 |
| 2022-04-07 | 41.31 | $10.40 | 9800 |
| 2022-04-06 | 42.44 | $10.46 | 17219 |
| 2022-04-05 | 45.81 | $10.63 | 3200 |
| 2022-04-04 | 45.81 | $10.63 | 2300 |
| 2022-04-01 | 44.40 | $10.57 | 27700 |
| 2022-03-31 | 39.15 | $10.36 | 86608 |
| 2022-03-30 | 48.99 | $10.83 | 5300 |
| 2022-03-29 | 50.00 | $10.87 | 17021 |
| 2022-03-28 | 50.25 | $10.88 | 4100 |
| 2022-03-25 | 53.25 | $11.00 | 16201 |
| 2022-03-24 | 53.51 | $11.01 | 31425 |
| 2022-03-23 | 52.43 | $10.96 | 12803 |
| 2022-03-22 | 50.70 | $10.88 | 24739 |
| 2022-03-21 | 53.48 | $11.00 | 3400 |
| 2022-03-18 | 55.15 | $11.07 | 33125 |
| 2022-03-17 | 51.66 | $10.90 | 15100 |
| 2022-03-16 | 49.92 | $10.82 | 1.1M |
| 2022-03-15 | 44.98 | $10.61 | 3002 |
| 2022-03-14 | 46.21 | $10.67 | 3900 |
| 2022-03-11 | 49.22 | $10.81 | 5300 |
| 2022-03-10 | 47.84 | $10.75 | 8100 |
| 2022-03-09 | 50.90 | $10.89 | 48905 |
| 2022-03-08 | 43.82 | $10.60 | 91328 |
| 2022-03-07 | 42.73 | $10.56 | 66400 |
| 2022-03-04 | 47.28 | $10.77 | 10624 |
| 2022-03-03 | 52.88 | $10.99 | 6600 |
| 2022-03-02 | 50.34 | $10.89 | 12144 |
| 2022-03-01 | 47.38 | $10.78 | 15800 |
| 2022-02-28 | 50.78 | $10.91 | 9102 |
| 2022-02-25 | 48.34 | $10.82 | 24403 |
| 2022-02-24 | 51.01 | $10.92 | 50919 |
| 2022-02-23 | 53.24 | $11.00 | 9100 |
| 2022-02-22 | 53.80 | $11.02 | 3710 |
| 2022-02-18 | 56.33 | $11.11 | 5400 |
| 2022-02-17 | 54.76 | $11.04 | 7300 |
| 2022-02-16 | 56.99 | $11.12 | 48600 |
| 2022-02-15 | 56.35 | $11.09 | 13414 |
| 2022-02-14 | 48.42 | $10.76 | 414404 |
| 2022-02-11 | 55.05 | $10.99 | 7143 |
| 2022-02-10 | 50.89 | $10.84 | 275200 |
| 2022-02-09 | 50.01 | $10.81 | 21800 |
| 2022-02-08 | 52.38 | $10.89 | 31402 |
| 2022-02-07 | 50.71 | $10.83 | 10300 |
| 2022-02-04 | 49.02 | $10.77 | 11414 |
| 2022-02-03 | 49.56 | $10.79 | 13500 |
| 2022-02-02 | 49.56 | $10.79 | 6500 |
| 2022-02-01 | 46.92 | $10.69 | 33641 |
| 2022-01-31 | 49.11 | $10.78 | 21300 |
| 2022-01-28 | 48.61 | $10.76 | 49148 |
| 2022-01-27 | 48.61 | $10.76 | 12400 |
| 2022-01-26 | 46.18 | $10.66 | 11600 |
| 2022-01-25 | 51.23 | $10.88 | 22936 |
| 2022-01-24 | 46.70 | $10.70 | 11900 |
| 2022-01-21 | 43.37 | $10.58 | 36724 |
| 2022-01-20 | 44.92 | $10.65 | 26307 |
| 2022-01-19 | 50.32 | $10.87 | 45800 |
| 2022-01-18 | 47.02 | $10.75 | 9800 |
| 2022-01-14 | 48.82 | $10.82 | 6600 |
| 2022-01-13 | 50.93 | $10.90 | 39800 |
| 2022-01-12 | 49.10 | $10.83 | 5831 |
| 2022-01-11 | 51.72 | $10.93 | 57928 |
| 2022-01-10 | 48.87 | $10.82 | 18043 |
| 2022-01-07 | 54.41 | $11.02 | 40100 |
| 2022-01-06 | 53.92 | $11.00 | 15000 |
| 2022-01-05 | 50.59 | $10.87 | 32742 |
| 2022-01-04 | 48.42 | $10.79 | 9125 |
| 2022-01-03 | 46.17 | $10.71 | 34032 |
| 2021-12-31 | 45.03 | $10.67 | 19316 |
| 2021-12-30 | 49.23 | $10.84 | 8200 |
| 2021-12-29 | 46.14 | $10.73 | 20243 |
| 2021-12-28 | 46.63 | $10.75 | 23900 |
| 2021-12-27 | 45.81 | $10.72 | 23400 |
| 2021-12-23 | 46.72 | $10.76 | 13714 |
| 2021-12-22 | 43.80 | $10.65 | 5545 |
| 2021-12-21 | 43.26 | $10.63 | 12900 |
| 2021-12-20 | 42.21 | $10.59 | 26700 |
| 2021-12-17 | 47.66 | $10.85 | 35823 |
| 2021-12-16 | 46.39 | $10.80 | 10712 |
| 2021-12-15 | 45.14 | $10.75 | 14800 |
| 2021-12-14 | 48.14 | $10.89 | 44200 |
| 2021-12-13 | 45.69 | $10.79 | 25146 |
| 2021-12-10 | 42.04 | $10.65 | 18715 |
| 2021-12-09 | 34.59 | $10.40 | 18300 |
| 2021-12-08 | 36.18 | $10.49 | 23408 |
| 2021-12-07 | 36.72 | $10.52 | 37000 |
| 2021-12-06 | 37.24 | $10.55 | 17101 |
| 2021-12-03 | 37.58 | $10.57 | 9800 |
| 2021-12-02 | 41.33 | $10.78 | 12300 |
| 2021-12-01 | 33.52 | $10.52 | 29025 |
| 2021-11-30 | 35.24 | $10.62 | 75637 |
| 2021-11-29 | 35.24 | $10.62 | 33129 |
| 2021-11-26 | 33.39 | $10.56 | 31700 |
| 2021-11-24 | 37.82 | $10.82 | 27200 |
| 2021-11-23 | 39.95 | $10.93 | 25900 |
| 2021-11-22 | 41.78 | $11.02 | 18100 |
| 2021-11-19 | 43.03 | $11.08 | 11844 |
| 2021-11-18 | 50.42 | $11.39 | 36900 |
| 2021-11-17 | 48.24 | $11.31 | 68818 |
| 2021-11-16 | 48.24 | $11.31 | 18433 |
| 2021-11-15 | 49.46 | $11.36 | 16925 |
| 2021-11-12 | 47.96 | $11.30 | 23841 |
| 2021-11-11 | 47.46 | $11.28 | 15900 |
| 2021-11-10 | 49.25 | $11.36 | 26400 |
| 2021-11-09 | 44.81 | $11.18 | 33521 |
| 2021-11-08 | 43.24 | $11.12 | 15900 |
| 2021-11-05 | 49.48 | $11.40 | 32420 |
| 2021-11-04 | 47.42 | $11.32 | 24900 |
| 2021-11-03 | 52.80 | $11.53 | 10300 |
| 2021-11-02 | 54.18 | $11.58 | 37900 |
| 2021-11-01 | 47.94 | $11.34 | 19600 |
| 2021-10-29 | 49.27 | $11.39 | 17540 |
| 2021-10-28 | 50.33 | $11.43 | 68600 |
| 2021-10-27 | 45.29 | $11.25 | 19800 |
| 2021-10-26 | 44.70 | $11.23 | 19636 |
| 2021-10-25 | 48.70 | $11.39 | 13300 |
| 2021-10-22 | 53.23 | $11.55 | 15200 |
| 2021-10-21 | 51.07 | $11.47 | 31200 |
| 2021-10-20 | 54.04 | $11.57 | 20600 |
| 2021-10-19 | 51.92 | $11.49 | 24200 |
| 2021-10-18 | 50.56 | $11.44 | 17748 |
| 2021-10-15 | 50.56 | $11.44 | 27727 |
| 2021-10-14 | 51.88 | $11.49 | 23600 |
| 2021-10-13 | 51.40 | $11.47 | 25500 |
| 2021-10-12 | 49.72 | $11.40 | 20432 |
| 2021-10-11 | 52.16 | $11.50 | 24900 |
| 2021-10-08 | 54.18 | $11.58 | 35607 |
| 2021-10-07 | 54.94 | $11.61 | 50800 |
| 2021-10-06 | 55.19 | $11.62 | 58500 |
| 2021-10-05 | 51.94 | $11.46 | 22035 |
| 2021-10-04 | 51.73 | $11.45 | 37300 |
| 2021-10-01 | 52.81 | $11.50 | 57800 |
| 2021-09-30 | 52.43 | $11.48 | 53600 |
| 2021-09-29 | 53.66 | $11.54 | 41932 |
| 2021-09-28 | 51.31 | $11.41 | 32500 |
| 2021-09-27 | 55.20 | $11.60 | 48530 |
| 2021-09-24 | 52.12 | $11.43 | 49100 |
| 2021-09-23 | 47.69 | $11.21 | 95900 |
| 2021-09-22 | 48.47 | $11.25 | 98500 |
| 2021-09-21 | 48.47 | $11.25 | 59215 |
| 2021-09-20 | 48.82 | $11.27 | 47532 |
| 2021-09-17 | 54.98 | $11.59 | 150900 |
| 2021-09-16 | 48.42 | $11.25 | 23623 |
| 2021-09-15 | 49.22 | $11.29 | 81123 |
| 2021-09-14 | 48.41 | $11.25 | 37200 |
| 2021-09-13 | 51.33 | $11.40 | 40900 |
| 2021-09-10 | 45.49 | $11.12 | 26000 |
| 2021-09-09 | 48.24 | $11.26 | 33900 |
| 2021-09-08 | 47.38 | $11.22 | 36100 |
| 2021-09-07 | 50.80 | $11.39 | 46118 |
| 2021-09-03 | 51.63 | $11.43 | 34500 |
| 2021-09-02 | 52.66 | $11.48 | 68900 |
| 2021-09-01 | 53.47 | $11.52 | 50403 |
| 2021-08-31 | 55.07 | $11.60 | 118017 |
| 2021-08-30 | 56.07 | $11.65 | 40000 |
| 2021-08-27 | 59.56 | $11.82 | 92145 |
| 2021-08-26 | 48.89 | $11.22 | 40500 |
| 2021-08-25 | 49.72 | $11.26 | 37709 |
| 2021-08-24 | 46.71 | $11.12 | 50400 |
| 2021-08-23 | 50.40 | $11.30 | 42300 |
| 2021-08-20 | 51.25 | $11.34 | 22300 |
| 2021-08-19 | 49.21 | $11.24 | 33700 |
| 2021-08-18 | 52.34 | $11.39 | 49330 |
| 2021-08-17 | 53.63 | $11.45 | 40625 |
| 2021-08-16 | 51.74 | $11.35 | 36226 |
| 2021-08-13 | 54.04 | $11.46 | 27337 |
| 2021-08-12 | 52.21 | $11.36 | 33400 |
| 2021-08-11 | 53.22 | $11.41 | 45200 |
| 2021-08-10 | 52.34 | $11.36 | 34100 |
| 2021-08-09 | 52.72 | $11.38 | 80500 |
| 2021-08-06 | 52.23 | $11.35 | 44444 |
| 2021-08-05 | 44.83 | $10.94 | 29300 |
| 2021-08-04 | 43.82 | $10.89 | 35000 |
| 2021-08-03 | 48.54 | $11.17 | 69838 |
| 2021-08-02 | 52.78 | $11.39 | 60716 |
| 2021-07-30 | 53.38 | $11.42 | 82500 |
| 2021-07-29 | 53.58 | $11.43 | 52546 |
| 2021-07-28 | 54.33 | $11.47 | 92216 |
| 2021-07-27 | 58.20 | $11.67 | 47849 |
| 2021-07-26 | 56.12 | $11.53 | 42900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.06
2026-01-08
Close Price
$12.00
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-08 | -98.06 | $12.00 | — |
| 2026-01-07 | -98.06 | $12.00 | — |
| 2026-01-06 | -98.06 | $12.00 | — |
| 2026-01-05 | -98.06 | $12.00 | — |
| 2026-01-02 | -98.06 | $12.00 | — |
| 2025-12-31 | -80.16 | $12.00 | 18900 |
| 2025-12-30 | -69.84 | $12.13 | 31300 |
| 2025-12-29 | -65.08 | $12.19 | 93835 |
| 2025-12-26 | -53.49 | $12.32 | 9800 |
| 2025-12-24 | -51.16 | $12.35 | 9332 |
| 2025-12-23 | -42.67 | $12.37 | 15215 |
| 2025-12-22 | -31.65 | $12.51 | 21925 |
| 2025-12-19 | -18.62 | $12.66 | 119900 |
| 2025-12-18 | -12.70 | $12.77 | 48500 |
| 2025-12-17 | -10.20 | $12.81 | 40540 |
| 2025-12-16 | -12.38 | $12.76 | 39037 |
| 2025-12-15 | 0.00 | $12.94 | 98900 |
| 2025-12-12 | -6.32 | $12.74 | 37330 |
| 2025-12-11 | -5.32 | $12.74 | 61600 |
| 2025-12-10 | -1.74 | $12.65 | 109122 |
| 2025-12-09 | -11.64 | $12.25 | 32800 |
| 2025-12-08 | -6.43 | $12.27 | 148900 |
| 2025-12-05 | -6.40 | $12.13 | 50843 |
| 2025-12-04 | -1.63 | $12.17 | 85841 |
| 2025-12-03 | 0.00 | $12.08 | 80600 |
| 2025-12-02 | -11.88 | $11.85 | 30334 |
| 2025-12-01 | -10.10 | $11.85 | 29742 |
| 2025-11-28 | -19.00 | $11.76 | 14748 |
| 2025-11-26 | -15.00 | $11.80 | 35100 |
| 2025-11-25 | -4.00 | $11.91 | 79439 |
| 2025-11-24 | -27.40 | $11.48 | 40500 |
| 2025-11-21 | -21.92 | $11.52 | 110900 |
| 2025-11-20 | -75.00 | $11.14 | 22742 |
| 2025-11-19 | -76.32 | $11.13 | 30200 |
| 2025-11-18 | -78.95 | $11.11 | 23501 |
| 2025-11-17 | -98.68 | $10.96 | 15617 |
| 2025-11-14 | -43.42 | $11.38 | 35700 |
| 2025-11-13 | -36.84 | $11.43 | 28806 |
| 2025-11-12 | -45.35 | $11.42 | 21947 |
| 2025-11-11 | -63.78 | $11.41 | 21204 |
| 2025-11-10 | -64.57 | $11.40 | 22139 |
| 2025-11-07 | -70.08 | $11.33 | 23341 |
| 2025-11-06 | -82.68 | $11.17 | 13315 |
| 2025-11-05 | -68.50 | $11.35 | 24600 |
| 2025-11-04 | -85.04 | $11.14 | 32444 |
| 2025-11-03 | -85.23 | $11.17 | 12339 |
| 2025-10-31 | -93.51 | $11.05 | 11830 |
| 2025-10-30 | -92.81 | $11.07 | 13902 |
| 2025-10-29 | -88.24 | $11.14 | 25835 |
| 2025-10-28 | -73.86 | $11.36 | 14600 |
| 2025-10-27 | -73.20 | $11.37 | 11742 |
| 2025-10-24 | -66.67 | $11.47 | 19603 |
| 2025-10-23 | -64.05 | $11.51 | 10808 |
| 2025-10-22 | -59.48 | $11.58 | 17422 |
| 2025-10-21 | -64.05 | $11.51 | 12800 |
| 2025-10-20 | -67.84 | $11.51 | 16300 |
| 2025-10-17 | -85.96 | $11.20 | 17000 |
| 2025-10-16 | -97.66 | $11.00 | 27400 |
| 2025-10-15 | -68.42 | $11.89 | 16000 |
| 2025-10-14 | -48.25 | $12.12 | 46116 |
| 2025-10-13 | -76.32 | $11.80 | 25643 |
| 2025-10-10 | -97.37 | $11.56 | 35000 |
| 2025-10-09 | -72.09 | $12.05 | 16727 |
| 2025-10-08 | -58.14 | $12.17 | 33000 |
| 2025-10-07 | -53.49 | $12.21 | 185900 |
| 2025-10-06 | -45.35 | $12.28 | 59543 |
| 2025-10-03 | -34.88 | $12.37 | 111300 |
| 2025-10-02 | -73.12 | $12.06 | 75031 |
| 2025-10-01 | -81.82 | $12.02 | 96540 |
| 2025-09-30 | -80.68 | $12.03 | 70402 |
| 2025-09-29 | -73.26 | $12.11 | 67800 |
| 2025-09-26 | -55.81 | $12.26 | 79500 |
| 2025-09-25 | -52.33 | $12.29 | 16240 |
| 2025-09-24 | -45.35 | $12.35 | 34600 |
| 2025-09-23 | -46.51 | $12.34 | 52405 |
| 2025-09-22 | -37.21 | $12.42 | 42000 |
| 2025-09-19 | -22.92 | $12.52 | 177300 |
| 2025-09-18 | -21.21 | $12.53 | 77342 |
| 2025-09-17 | -56.60 | $12.14 | 67404 |
| 2025-09-16 | -55.08 | $12.09 | 31130 |
| 2025-09-15 | -47.69 | $12.12 | 37500 |
| 2025-09-12 | -36.15 | $12.27 | 39000 |
| 2025-09-11 | -27.69 | $12.38 | 80100 |
| 2025-09-10 | -28.46 | $12.37 | 93428 |
| 2025-09-09 | -30.64 | $12.21 | 88300 |
| 2025-09-08 | -18.32 | $12.39 | 64914 |
| 2025-09-05 | -15.61 | $12.42 | 34400 |
| 2025-09-04 | -3.55 | $12.59 | 99900 |
| 2025-09-03 | -16.75 | $12.33 | 104300 |
| 2025-09-02 | -14.72 | $12.37 | 54842 |
| 2025-08-29 | -14.21 | $12.38 | 23010 |
| 2025-08-28 | -14.21 | $12.38 | 53442 |
| 2025-08-27 | -3.72 | $12.50 | 81700 |
| 2025-08-26 | -4.42 | $12.42 | 102500 |
| 2025-08-25 | -7.78 | $12.35 | 109924 |
| 2025-08-22 | -2.30 | $12.39 | 353938 |
| 2025-08-21 | -5.56 | $11.88 | 78000 |
| 2025-08-20 | -5.04 | $11.82 | 256000 |
| 2025-08-19 | -16.81 | $11.68 | 177310 |
| 2025-08-18 | -30.25 | $11.52 | 53300 |
| 2025-08-15 | -31.93 | $11.50 | 105400 |
| 2025-08-14 | -20.16 | $11.68 | 73730 |
| 2025-08-13 | -8.06 | $11.83 | 289726 |
| 2025-08-12 | -32.26 | $11.53 | 431308 |
| 2025-08-11 | -84.68 | $10.88 | 39046 |
| 2025-08-08 | -92.06 | $10.79 | 22900 |
| 2025-08-07 | -100.00 | $10.70 | 22900 |
| 2025-08-06 | -85.47 | $10.95 | 17000 |
| 2025-08-05 | -87.18 | $10.93 | 26405 |
| 2025-08-04 | -100.00 | $10.86 | 40100 |
| 2025-08-01 | -96.12 | $10.96 | 73333 |
| 2025-07-31 | -93.26 | $11.12 | 95100 |
| 2025-07-30 | -98.72 | $11.18 | 62132 |
| 2025-07-29 | -94.74 | $11.41 | 62341 |
| 2025-07-28 | -45.45 | $11.70 | 58500 |
| 2025-07-25 | -76.27 | $11.50 | 39002 |
| 2025-07-24 | -77.97 | $11.49 | 25200 |
| 2025-07-23 | -23.81 | $11.80 | 29118 |
| 2025-07-22 | -50.79 | $11.63 | 46300 |
| 2025-07-21 | -31.75 | $11.75 | 29737 |
| 2025-07-18 | -22.22 | $11.81 | 31237 |
| 2025-07-17 | -15.38 | $11.85 | 51935 |
| 2025-07-16 | -14.49 | $11.85 | 53603 |
| 2025-07-15 | -55.07 | $11.57 | 37700 |
| 2025-07-14 | -4.35 | $11.92 | 21109 |
| 2025-07-11 | -33.33 | $11.72 | 50444 |
| 2025-07-10 | -8.70 | $11.89 | 43000 |
| 2025-07-09 | -32.31 | $11.70 | 27300 |
| 2025-07-08 | -23.44 | $11.75 | 26100 |
| 2025-07-07 | -34.38 | $11.68 | 52333 |
| 2025-07-03 | -6.25 | $11.86 | 32200 |
| 2025-07-02 | -35.94 | $11.67 | 29619 |
| 2025-07-01 | -33.85 | $11.69 | 32023 |
| 2025-06-30 | -63.53 | $11.57 | 38500 |
| 2025-06-27 | -88.30 | $11.37 | 1.2M |
| 2025-06-26 | -77.08 | $11.48 | 25441 |
| 2025-06-25 | -93.75 | $11.32 | 40345 |
| 2025-06-24 | -75.00 | $11.50 | 26525 |
| 2025-06-23 | -72.92 | $11.52 | 72200 |
| 2025-06-20 | -65.38 | $11.62 | 41302 |
| 2025-06-18 | -83.65 | $11.43 | 17300 |
| 2025-06-17 | -100.00 | $11.26 | 27500 |
| 2025-06-16 | -100.00 | $11.40 | 31100 |
| 2025-06-13 | -100.00 | $11.51 | 12800 |
| 2025-06-12 | -86.90 | $11.63 | 23700 |
| 2025-06-11 | -64.29 | $11.82 | 20700 |
| 2025-06-10 | -71.43 | $11.76 | 21000 |
| 2025-06-09 | -97.62 | $11.58 | 29526 |
| 2025-06-06 | -82.14 | $11.71 | 17100 |
| 2025-06-05 | -100.00 | $11.65 | 12700 |
| 2025-06-04 | -100.00 | $11.66 | 25800 |
| 2025-06-03 | -100.00 | $11.69 | 20421 |
| 2025-06-02 | -100.00 | $11.81 | 22341 |
| 2025-05-30 | -80.85 | $12.04 | 11919 |
| 2025-05-29 | -63.83 | $12.20 | 14514 |
| 2025-05-28 | -88.30 | $11.97 | 10800 |
| 2025-05-27 | -91.49 | $11.94 | 22700 |
| 2025-05-23 | -81.91 | $12.03 | 20907 |
| 2025-05-22 | -75.82 | $12.11 | 15116 |
| 2025-05-21 | -64.84 | $12.21 | 10500 |
| 2025-05-20 | -62.30 | $12.04 | 10135 |
| 2025-05-19 | -65.57 | $12.00 | 10000 |
| 2025-05-16 | -72.13 | $11.92 | 17900 |
| 2025-05-15 | -63.11 | $12.03 | 34700 |
| 2025-05-14 | -51.59 | $12.15 | 14538 |
| 2025-05-13 | -60.32 | $12.04 | 18200 |
| 2025-05-12 | -61.87 | $11.94 | 19400 |
| 2025-05-09 | -39.88 | $12.15 | 19909 |
| 2025-05-08 | -31.90 | $12.28 | 42700 |
| 2025-05-07 | -28.83 | $12.33 | 9488 |
| 2025-05-06 | -28.83 | $12.33 | 12003 |
| 2025-05-05 | -20.25 | $12.47 | 9924 |
| 2025-05-02 | -3.18 | $12.69 | 37000 |
| 2025-05-01 | -35.80 | $12.30 | 15839 |
| 2025-04-30 | -36.36 | $12.29 | 17319 |
| 2025-04-29 | -24.43 | $12.50 | 17300 |
| 2025-04-28 | -42.61 | $12.18 | 20700 |
| 2025-04-25 | -40.45 | $12.23 | 7337 |
| 2025-04-24 | -43.41 | $12.20 | 17001 |
| 2025-04-23 | -41.76 | $12.23 | 54400 |
| 2025-04-22 | -51.61 | $12.07 | 17100 |
| 2025-04-21 | -70.79 | $11.76 | 11700 |
| 2025-04-17 | -54.46 | $12.09 | 15200 |
| 2025-04-16 | -74.46 | $11.76 | 9700 |
| 2025-04-15 | -78.79 | $11.66 | 8800 |
| 2025-04-14 | -74.03 | $11.77 | 11100 |
| 2025-04-11 | -93.51 | $11.32 | 34207 |
| 2025-04-10 | -100.00 | $11.44 | 16200 |
| 2025-04-09 | -65.98 | $12.20 | 75300 |
| 2025-04-08 | -94.86 | $11.82 | 16330 |
| 2025-04-07 | -90.36 | $11.98 | 8000 |
| 2025-04-04 | -91.93 | $12.00 | 20946 |
| 2025-04-03 | -66.14 | $12.64 | 48320 |
| 2025-04-02 | -55.00 | $12.82 | 13100 |
| 2025-04-01 | -72.50 | $12.61 | 13300 |
| 2025-03-31 | -70.00 | $12.64 | 11232 |
| 2025-03-28 | -55.00 | $12.82 | 10502 |
| 2025-03-27 | -45.38 | $12.99 | 20600 |
| 2025-03-26 | -79.23 | $12.55 | 8800 |
| 2025-03-25 | -83.08 | $12.50 | 20148 |
| 2025-03-24 | -61.54 | $12.78 | 12937 |
| 2025-03-21 | -45.38 | $12.99 | 17037 |
| 2025-03-20 | -40.00 | $13.06 | 14024 |
| 2025-03-19 | -39.23 | $13.07 | 24742 |
| 2025-03-18 | -36.92 | $13.10 | 9300 |
| 2025-03-17 | -45.38 | $12.99 | 13800 |
| 2025-03-14 | -68.46 | $12.69 | 11900 |
| 2025-03-13 | -70.77 | $12.66 | 13122 |
| 2025-03-12 | -75.38 | $12.60 | 19900 |
| 2025-03-11 | -99.16 | $12.40 | 9300 |
| 2025-03-10 | -90.76 | $12.50 | 20300 |
| 2025-03-07 | -61.34 | $12.85 | 11121 |
| 2025-03-06 | -62.18 | $12.84 | 10349 |
| 2025-03-05 | -57.98 | $12.89 | 13000 |
| 2025-03-04 | -79.83 | $12.63 | 15704 |
| 2025-03-03 | -38.66 | $13.12 | 9800 |
| 2025-02-28 | -28.57 | $13.24 | 17044 |
| 2025-02-27 | -44.44 | $13.04 | 16311 |
| 2025-02-26 | -52.99 | $12.94 | 20800 |
| 2025-02-25 | -86.54 | $12.66 | 13309 |
| 2025-02-24 | -79.53 | $12.55 | 18901 |
| 2025-02-21 | -51.97 | $12.90 | 21533 |
| 2025-02-20 | -51.18 | $12.91 | 7402 |
| 2025-02-19 | -28.68 | $13.19 | 13512 |
| 2025-02-18 | -41.09 | $13.03 | 14400 |
| 2025-02-14 | -23.94 | $13.22 | 9220 |
| 2025-02-13 | -19.59 | $13.27 | 10900 |
| 2025-02-12 | -27.39 | $13.13 | 22700 |
| 2025-02-11 | -12.63 | $13.31 | 16209 |
| 2025-02-10 | -21.18 | $13.13 | 16615 |
| 2025-02-07 | -11.33 | $13.33 | 27330 |
| 2025-02-06 | -12.81 | $13.30 | 12700 |
| 2025-02-05 | -31.53 | $12.92 | 15812 |
| 2025-02-04 | -31.03 | $12.93 | 24527 |
| 2025-02-03 | -16.26 | $13.23 | 10632 |
| 2025-01-31 | -3.94 | $13.48 | 88743 |
| 2025-01-30 | -10.34 | $13.35 | 18600 |
| 2025-01-29 | -1.05 | $13.42 | 21000 |
| 2025-01-28 | -11.45 | $13.00 | 23130 |
| 2025-01-27 | -6.96 | $13.00 | 14500 |
| 2025-01-24 | -8.33 | $12.85 | 10435 |
| 2025-01-23 | 0.00 | $12.80 | 15632 |
| 2025-01-22 | -20.66 | $12.49 | 13909 |
| 2025-01-21 | -19.83 | $12.50 | 12000 |
| 2025-01-17 | -50.58 | $12.38 | 7200 |
| 2025-01-16 | -61.05 | $12.20 | 7304 |
| 2025-01-15 | -65.12 | $12.13 | 30900 |
| 2025-01-14 | -81.40 | $11.85 | 19000 |
| 2025-01-13 | -97.09 | $11.58 | 19000 |
| 2025-01-10 | -96.82 | $11.62 | 15917 |
| 2025-01-08 | -95.98 | $11.92 | 20600 |
| 2025-01-07 | -99.47 | $12.01 | 19511 |
| 2025-01-06 | -90.16 | $12.25 | 16900 |
| 2025-01-03 | -88.11 | $12.29 | 18900 |
| 2025-01-02 | -95.24 | $12.16 | 24919 |
| 2024-12-31 | -66.84 | $12.70 | 14300 |
| 2024-12-30 | -80.00 | $12.45 | 33000 |
| 2024-12-27 | -77.37 | $12.50 | 19600 |
| 2024-12-26 | -73.16 | $12.58 | 17100 |
| 2024-12-24 | -70.00 | $12.64 | 4145 |
| 2024-12-23 | -77.37 | $12.50 | 19210 |
| 2024-12-20 | -67.89 | $12.68 | 24800 |
| 2024-12-19 | -83.16 | $12.39 | 21700 |
| 2024-12-18 | -93.75 | $12.47 | 23941 |
| 2024-12-17 | -73.75 | $12.79 | 15300 |
| 2024-12-16 | -65.00 | $12.93 | 7000 |
| 2024-12-13 | -55.63 | $13.08 | 18400 |
| 2024-12-12 | -85.63 | $12.54 | 44200 |
| 2024-12-11 | -63.54 | $12.82 | 22348 |
| 2024-12-10 | -30.94 | $13.41 | 13126 |
| 2024-12-09 | -6.52 | $13.85 | 8549 |
| 2024-12-06 | -7.11 | $13.83 | 5434 |
| 2024-12-05 | -24.37 | $13.49 | 16401 |
| 2024-12-04 | -12.34 | $13.68 | 10914 |
| 2024-12-03 | -4.26 | $13.87 | 10100 |
| 2024-12-02 | -1.63 | $13.43 | 11709 |
| 2024-11-29 | -2.76 | $13.38 | 11124 |
| 2024-11-27 | -1.23 | $13.23 | 11847 |
| 2024-11-26 | -16.22 | $12.86 | 17812 |
| 2024-11-25 | -13.51 | $12.90 | 18600 |
| 2024-11-22 | -29.10 | $12.57 | 13500 |
| 2024-11-21 | -31.34 | $12.54 | 10700 |
| 2024-11-20 | -34.33 | $12.50 | 10600 |
| 2024-11-19 | -28.75 | $12.50 | 9200 |
| 2024-11-18 | -32.50 | $12.44 | 12100 |
| 2024-11-15 | -14.47 | $12.66 | 5800 |
| 2024-11-14 | -1.97 | $12.85 | 21400 |
| 2024-11-13 | -5.26 | $12.44 | 3900 |
| 2024-11-12 | -23.68 | $12.23 | 10925 |
| 2024-11-11 | -32.46 | $12.13 | 8237 |
| 2024-11-08 | -34.21 | $12.11 | 4200 |
| 2024-11-07 | -29.82 | $12.16 | 2900 |
| 2024-11-06 | -23.68 | $12.23 | 44600 |
| 2024-11-05 | -29.82 | $12.16 | 3300 |
| 2024-11-04 | -59.65 | $11.82 | 9900 |
| 2024-11-01 | -23.68 | $12.23 | 10343 |
| 2024-10-31 | -27.19 | $12.19 | 3116 |
| 2024-10-30 | -21.93 | $12.25 | 13400 |
| 2024-10-29 | -37.72 | $12.07 | 4103 |
| 2024-10-28 | -34.21 | $12.11 | 17900 |
| 2024-10-25 | -2.63 | $12.47 | 13400 |
| 2024-10-24 | 0.00 | $12.50 | 15900 |
| 2024-10-23 | -41.23 | $12.03 | 19800 |
| 2024-10-22 | -87.06 | $11.76 | 10939 |
| 2024-10-21 | -81.18 | $11.81 | 10900 |
| 2024-10-18 | -24.71 | $12.29 | 6700 |
| 2024-10-17 | -14.14 | $12.42 | 17202 |
| 2024-10-16 | -47.47 | $12.09 | 83900 |
| 2024-10-15 | -60.55 | $11.90 | 7217 |
| 2024-10-14 | -48.21 | $12.02 | 9300 |
| 2024-10-11 | -33.82 | $12.10 | 2007 |
| 2024-10-10 | -36.03 | $12.07 | 1900 |
| 2024-10-09 | -38.67 | $11.98 | 5215 |
| 2024-10-08 | -47.71 | $11.83 | 3739 |
| 2024-10-07 | -52.94 | $11.75 | 5310 |
| 2024-10-04 | -40.52 | $11.94 | 1315 |
| 2024-10-03 | -51.63 | $11.77 | 24100 |
| 2024-10-02 | -55.56 | $11.71 | 14620 |
| 2024-10-01 | -39.87 | $11.95 | 3439 |
| 2024-09-30 | -24.84 | $12.18 | 12936 |
| 2024-09-27 | -38.56 | $11.97 | 11600 |
| 2024-09-26 | -34.64 | $12.03 | 7100 |
| 2024-09-25 | -55.56 | $11.71 | 4300 |
| 2024-09-24 | -36.60 | $12.00 | 12236 |
| 2024-09-23 | -25.49 | $12.17 | 6228 |
| 2024-09-20 | -11.11 | $12.39 | 52200 |
| 2024-09-19 | -40.16 | $11.76 | 2200 |
| 2024-09-18 | -60.66 | $11.51 | 8315 |
| 2024-09-17 | -46.72 | $11.68 | 3400 |
| 2024-09-16 | -34.43 | $11.83 | 10700 |
| 2024-09-13 | -72.95 | $11.36 | 2900 |
| 2024-09-12 | -89.34 | $11.16 | 4747 |
| 2024-09-11 | -69.67 | $11.40 | 9041 |
| 2024-09-10 | -91.23 | $11.21 | 3922 |
| 2024-09-09 | -88.60 | $11.24 | 11100 |
| 2024-09-06 | -67.54 | $11.48 | 4125 |
| 2024-09-05 | -65.79 | $11.50 | 6507 |
| 2024-09-04 | -57.02 | $11.60 | 8209 |
| 2024-09-03 | -31.58 | $11.89 | 7000 |
| 2024-08-30 | -33.33 | $11.87 | 3524 |
| 2024-08-29 | -25.44 | $11.96 | 3536 |
| 2024-08-28 | -0.88 | $12.24 | 6137 |
| 2024-08-27 | -33.33 | $11.87 | 2944 |
| 2024-08-26 | -42.11 | $11.77 | 6707 |
| 2024-08-23 | -9.65 | $12.14 | 13636 |
| 2024-08-22 | -3.57 | $12.19 | 3700 |
| 2024-08-21 | -22.00 | $11.89 | 11924 |
| 2024-08-20 | -34.00 | $11.77 | 10511 |
| 2024-08-19 | -9.84 | $11.99 | 4404 |
| 2024-08-16 | -0.76 | $12.09 | 17100 |
| 2024-08-15 | -64.12 | $11.25 | 3700 |
| 2024-08-14 | -61.83 | $11.28 | 2600 |
| 2024-08-13 | -53.73 | $11.37 | 8400 |
| 2024-08-12 | -59.29 | $11.26 | 7113 |
| 2024-08-09 | -48.32 | $11.37 | 2305 |
| 2024-08-08 | -43.59 | $11.41 | 8100 |
| 2024-08-07 | -32.99 | $11.45 | 3100 |
| 2024-08-06 | -33.17 | $11.40 | 3644 |
| 2024-08-05 | -25.96 | $11.55 | 3400 |
| 2024-08-02 | -12.50 | $11.83 | 3900 |
| 2024-08-01 | -13.94 | $11.80 | 15444 |
| 2024-07-31 | -13.20 | $11.72 | 6423 |
| 2024-07-30 | 0.00 | $11.98 | 2200 |
| 2024-07-29 | -2.19 | $11.80 | 3742 |
| 2024-07-26 | -5.46 | $11.74 | 7102 |
| 2024-07-25 | -5.46 | $11.74 | 7400 |
| 2024-07-24 | -9.70 | $11.46 | 27420 |
| 2024-07-23 | -1.20 | $11.60 | 42900 |
| 2024-07-22 | 0.00 | $11.00 | 14400 |
| 2024-07-19 | -1.61 | $10.98 | 3100 |
| 2024-07-18 | -0.78 | $10.99 | 4400 |
| 2024-07-17 | 0.00 | $11.00 | 19832 |
| 2024-07-16 | -10.09 | $10.69 | 37305 |
| 2024-07-15 | -16.82 | $10.60 | 11300 |
| 2024-07-12 | 0.00 | $10.68 | 10313 |
| 2024-07-11 | -3.66 | $10.50 | 4107 |
| 2024-07-10 | -44.29 | $10.10 | 9812 |
| 2024-07-09 | -44.29 | $10.10 | 3629 |
| 2024-07-08 | -48.57 | $10.07 | 3940 |
| 2024-07-05 | -37.14 | $10.15 | 3111 |
| 2024-07-03 | -40.00 | $10.13 | 2513 |
| 2024-07-02 | -28.99 | $10.20 | 5300 |
| 2024-07-01 | -7.25 | $10.35 | 2400 |
| 2024-06-28 | 0.00 | $10.29 | 4400 |
| 2024-06-27 | 0.00 | $10.24 | 3329 |
| 2024-06-26 | -6.25 | $10.16 | 4405 |
| 2024-06-25 | -45.83 | $9.97 | 2900 |
| 2024-06-24 | -59.32 | $9.95 | 11100 |
| 2024-06-21 | -61.64 | $9.99 | 17300 |
| 2024-06-20 | -94.52 | $9.75 | 8416 |
| 2024-06-18 | -100.00 | $9.71 | 9500 |
| 2024-06-17 | -100.00 | $9.71 | 4916 |
| 2024-06-14 | -100.00 | $9.77 | 20000 |
| 2024-06-13 | -96.67 | $9.83 | 6600 |
| 2024-06-12 | -96.59 | $9.85 | 3700 |
| 2024-06-11 | -100.00 | $9.82 | 2206 |
| 2024-06-10 | -97.73 | $9.84 | 8400 |
| 2024-06-07 | -100.00 | $9.82 | 8849 |
| 2024-06-06 | -95.35 | $9.88 | 6700 |
| 2024-06-05 | -97.67 | $9.86 | 19900 |
| 2024-06-04 | -87.50 | $10.00 | 27827 |
| 2024-06-03 | -85.00 | $10.02 | 11200 |
| 2024-05-31 | -73.75 | $10.11 | 17742 |
| 2024-05-30 | -86.42 | $10.00 | 10137 |
| 2024-05-29 | -69.79 | $10.03 | 15120 |
| 2024-05-28 | -52.73 | $10.12 | 18700 |
| 2024-05-24 | -50.00 | $10.15 | 22212 |
| 2024-05-23 | -47.27 | $10.18 | 14000 |
| 2024-05-22 | -37.27 | $10.29 | 11225 |
| 2024-05-21 | -38.18 | $10.28 | 13049 |
| 2024-05-20 | -30.00 | $10.37 | 12000 |
| 2024-05-17 | -20.00 | $10.48 | 6000 |
| 2024-05-16 | -14.44 | $10.37 | 14023 |
| 2024-05-15 | -3.80 | $10.36 | 5923 |
| 2024-05-14 | -25.68 | $10.15 | 25400 |
| 2024-05-13 | -39.19 | $10.05 | 12100 |
| 2024-05-10 | -34.67 | $10.09 | 2200 |
| 2024-05-09 | -33.33 | $10.10 | 8806 |
| 2024-05-08 | -56.04 | $10.00 | 8600 |
| 2024-05-07 | -63.74 | $9.93 | 12014 |
| 2024-05-06 | -47.25 | $10.08 | 5809 |
| 2024-05-03 | -59.18 | $10.00 | 3546 |
| 2024-05-02 | -69.39 | $9.90 | 4946 |
| 2024-05-01 | -81.63 | $9.78 | 13700 |
| 2024-04-30 | -93.00 | $9.67 | 34700 |
| 2024-04-29 | -94.87 | $9.86 | 22249 |
| 2024-04-26 | -91.67 | $10.05 | 6506 |
| 2024-04-25 | -91.80 | $10.05 | 6103 |
| 2024-04-24 | -73.77 | $10.16 | 5943 |
| 2024-04-23 | -80.33 | $10.12 | 8629 |
| 2024-04-22 | -100.00 | $10.00 | 9000 |
| 2024-04-19 | -100.00 | $10.00 | 13047 |
| 2024-04-18 | -100.00 | $10.00 | 6600 |
| 2024-04-17 | -98.33 | $10.02 | 15200 |
| 2024-04-16 | -83.64 | $10.15 | 19706 |
| 2024-04-15 | -56.36 | $10.30 | 19930 |
| 2024-04-12 | -56.36 | $10.30 | 11200 |
| 2024-04-11 | -56.36 | $10.30 | 8717 |
| 2024-04-10 | -67.27 | $10.24 | 8700 |
| 2024-04-09 | -59.02 | $10.25 | 6619 |
| 2024-04-08 | -50.82 | $10.30 | 10817 |
| 2024-04-05 | -42.62 | $10.35 | 5000 |
| 2024-04-04 | -52.46 | $10.29 | 3500 |
| 2024-04-03 | -51.52 | $10.27 | 13518 |
| 2024-04-02 | -35.71 | $10.31 | 18100 |
| 2024-04-01 | -13.10 | $10.50 | 6447 |
| 2024-03-28 | -13.10 | $10.50 | 8409 |
| 2024-03-27 | -35.90 | $10.27 | 3500 |
| 2024-03-26 | -35.90 | $10.27 | 9400 |
| 2024-03-25 | -32.05 | $10.30 | 1821 |
| 2024-03-22 | -9.64 | $10.52 | 3251 |
| 2024-03-21 | -18.07 | $10.45 | 7000 |
| 2024-03-20 | -30.53 | $10.31 | 4300 |
| 2024-03-19 | -51.58 | $10.11 | 5500 |
| 2024-03-18 | -36.84 | $10.25 | 7100 |
| 2024-03-15 | -31.58 | $10.30 | 8201 |
| 2024-03-14 | -41.05 | $10.21 | 7502 |
| 2024-03-13 | -42.11 | $10.20 | 2339 |
| 2024-03-12 | -54.74 | $10.08 | 23846 |
| 2024-03-11 | -53.68 | $10.09 | 5100 |
| 2024-03-08 | -55.79 | $10.07 | 9400 |
| 2024-03-07 | -61.05 | $10.02 | 83500 |
| 2024-03-06 | -68.42 | $9.95 | 9419 |
| 2024-03-05 | -72.63 | $9.91 | 4443 |
| 2024-03-04 | -84.21 | $9.80 | 19145 |
| 2024-03-01 | -75.73 | $9.90 | 12846 |
| 2024-02-29 | -67.62 | $9.99 | 7003 |
| 2024-02-28 | -78.26 | $9.95 | 13900 |
| 2024-02-27 | -71.43 | $10.07 | 9000 |
| 2024-02-26 | -65.31 | $10.16 | 2031 |
| 2024-02-23 | -66.67 | $10.14 | 14400 |
| 2024-02-22 | -70.75 | $10.08 | 20700 |
| 2024-02-21 | -73.53 | $10.12 | 7200 |
| 2024-02-20 | -66.91 | $10.21 | 6813 |
| 2024-02-16 | -63.24 | $10.26 | 3226 |
| 2024-02-15 | -66.18 | $10.22 | 9545 |
| 2024-02-14 | -86.76 | $9.94 | 29936 |
| 2024-02-13 | -90.57 | $10.16 | 9100 |
| 2024-02-12 | -85.85 | $10.21 | 11900 |
| 2024-02-09 | -75.47 | $10.32 | 7900 |
| 2024-02-08 | -66.04 | $10.42 | 15943 |
| 2024-02-07 | -77.36 | $10.30 | 18000 |
| 2024-02-06 | -72.81 | $10.29 | 9300 |
| 2024-02-05 | -83.33 | $10.17 | 36411 |
| 2024-02-02 | -60.53 | $10.43 | 14725 |
| 2024-02-01 | -65.79 | $10.37 | 27136 |
| 2024-01-31 | -24.56 | $10.84 | 11213 |
| 2024-01-30 | 0.00 | $11.12 | 5800 |
| 2024-01-29 | -1.75 | $11.10 | 10400 |
| 2024-01-26 | 0.00 | $11.01 | 7918 |
| 2024-01-25 | 0.00 | $10.83 | 10400 |
| 2024-01-24 | -22.22 | $10.61 | 5939 |
| 2024-01-23 | -49.38 | $10.39 | 24408 |
| 2024-01-22 | -35.80 | $10.50 | 7000 |
| 2024-01-19 | 0.00 | $10.77 | 4800 |
| 2024-01-18 | -37.18 | $10.47 | 4026 |
| 2024-01-17 | -34.62 | $10.49 | 3200 |
| 2024-01-16 | -17.36 | $10.55 | 5300 |
| 2024-01-12 | -30.16 | $10.38 | 7749 |
| 2024-01-11 | -26.70 | $10.29 | 4711 |
| 2024-01-10 | -32.95 | $10.18 | 3000 |
| 2024-01-09 | -34.09 | $10.16 | 7131 |
| 2024-01-08 | -34.09 | $10.16 | 2334 |
| 2024-01-05 | -34.66 | $10.15 | 5600 |
| 2024-01-04 | -34.46 | $10.15 | 4843 |
| 2024-01-03 | -36.31 | $10.11 | 17649 |
| 2024-01-02 | -31.35 | $10.18 | 5200 |
| 2023-12-29 | -27.03 | $10.26 | 2700 |
| 2023-12-28 | -15.68 | $10.47 | 2131 |
| 2023-12-27 | -18.85 | $10.40 | 7800 |
| 2023-12-26 | -6.70 | $10.63 | 4134 |
| 2023-12-22 | -3.09 | $10.70 | 12100 |
| 2023-12-21 | -13.02 | $10.49 | 6917 |
| 2023-12-20 | -5.21 | $10.64 | 17208 |
| 2023-12-19 | -9.36 | $10.54 | 27219 |
| 2023-12-18 | -24.02 | $10.06 | 14939 |
| 2023-12-15 | 0.00 | $10.29 | 13522 |
| 2023-12-14 | 0.00 | $10.09 | 10921 |
| 2023-12-13 | 0.00 | $9.49 | 33809 |
| 2023-12-12 | -31.25 | $9.00 | 11400 |
| 2023-12-11 | -19.61 | $9.05 | 19900 |
| 2023-12-08 | -11.76 | $9.09 | 19611 |
| 2023-12-07 | -15.09 | $9.05 | 37844 |
| 2023-12-06 | -4.44 | $9.03 | 9818 |
| 2023-12-05 | -15.56 | $8.98 | 14205 |
| 2023-12-04 | -17.78 | $8.97 | 15021 |
| 2023-12-01 | 0.00 | $9.04 | 4437 |
| 2023-11-30 | -16.42 | $8.93 | 5600 |
| 2023-11-29 | -8.96 | $8.98 | 11131 |
| 2023-11-28 | -32.35 | $8.82 | 1500 |
| 2023-11-27 | -22.06 | $8.89 | 10545 |
| 2023-11-24 | -13.24 | $8.95 | 43400 |
| 2023-11-22 | -8.47 | $8.90 | 21643 |
| 2023-11-21 | -7.81 | $8.90 | 12831 |
| 2023-11-20 | -7.81 | $8.90 | 4329 |
| 2023-11-17 | 0.00 | $8.95 | 2414 |
| 2023-11-16 | -1.56 | $8.94 | 10700 |
| 2023-11-15 | -9.38 | $8.89 | 35300 |
| 2023-11-14 | -12.50 | $8.87 | 15500 |
| 2023-11-13 | -43.75 | $8.67 | 2514 |
| 2023-11-10 | -20.31 | $8.82 | 3500 |
| 2023-11-09 | -25.00 | $8.79 | 5900 |
| 2023-11-08 | -21.88 | $8.81 | 5804 |
| 2023-11-07 | -32.81 | $8.74 | 3920 |
| 2023-11-06 | -12.50 | $8.87 | 16234 |
| 2023-11-03 | -27.59 | $8.73 | 15808 |
| 2023-11-02 | -31.03 | $8.71 | 1200 |
| 2023-11-01 | -77.59 | $8.44 | 13600 |
| 2023-10-31 | -84.48 | $8.40 | 10625 |
| 2023-10-30 | -62.07 | $8.53 | 1502 |
| 2023-10-27 | -44.83 | $8.63 | 12541 |
| 2023-10-26 | -51.72 | $8.59 | 4855 |
| 2023-10-25 | -81.03 | $8.42 | 7039 |
| 2023-10-24 | -82.61 | $8.51 | 6100 |
| 2023-10-23 | -82.61 | $8.51 | 7232 |
| 2023-10-20 | -82.61 | $8.51 | 8800 |
| 2023-10-19 | -65.12 | $8.61 | 6200 |
| 2023-10-18 | -55.81 | $8.65 | 4749 |
| 2023-10-17 | -65.12 | $8.61 | 19424 |
| 2023-10-16 | -39.53 | $8.72 | 7600 |
| 2023-10-13 | -69.77 | $8.59 | 6610 |
| 2023-10-12 | -62.79 | $8.62 | 6900 |
| 2023-10-11 | -65.12 | $8.61 | 7615 |
| 2023-10-10 | -41.86 | $8.71 | 4200 |
| 2023-10-09 | -48.78 | $8.67 | 2900 |
| 2023-10-06 | -65.85 | $8.60 | 2707 |
| 2023-10-05 | -70.73 | $8.58 | 8200 |
| 2023-10-04 | -100.00 | $8.46 | 6129 |
| 2023-10-03 | -88.89 | $8.55 | 8630 |
| 2023-10-02 | -87.88 | $8.58 | 9608 |
| 2023-09-29 | -77.78 | $8.62 | 16100 |
| 2023-09-28 | -82.86 | $8.63 | 4000 |
| 2023-09-27 | -90.32 | $8.64 | 2421 |
| 2023-09-26 | -77.42 | $8.68 | 7923 |
| 2023-09-25 | -80.65 | $8.67 | 6920 |
| 2023-09-22 | -88.89 | $8.65 | 6000 |
| 2023-09-21 | -58.33 | $8.76 | 9628 |
| 2023-09-20 | -38.78 | $8.78 | 21700 |
| 2023-09-19 | -36.84 | $8.76 | 32615 |
| 2023-09-18 | -31.58 | $8.79 | 9600 |
| 2023-09-15 | -43.86 | $8.72 | 24800 |
| 2023-09-14 | -31.58 | $8.79 | 5925 |
| 2023-09-13 | -47.37 | $8.70 | 12119 |
| 2023-09-12 | -56.92 | $8.68 | 3224 |
| 2023-09-11 | -55.38 | $8.69 | 3000 |
| 2023-09-08 | -53.85 | $8.70 | 5035 |
| 2023-09-07 | -58.46 | $8.67 | 6300 |
| 2023-09-06 | -60.00 | $8.66 | 30519 |
| 2023-09-05 | -40.85 | $8.82 | 9500 |
| 2023-09-01 | -39.44 | $8.83 | 23202 |
| 2023-08-31 | -40.85 | $8.82 | 25237 |
| 2023-08-30 | -43.66 | $8.80 | 134518 |
| 2023-08-29 | -42.25 | $8.81 | 42620 |
| 2023-08-28 | -52.11 | $8.74 | 28700 |
| 2023-08-25 | -43.66 | $8.80 | 32107 |
| 2023-08-24 | -42.25 | $8.81 | 8611 |
| 2023-08-23 | -80.28 | $8.54 | 8700 |
| 2023-08-22 | -90.14 | $8.47 | 14822 |
| 2023-08-21 | -75.00 | $8.66 | 6244 |
| 2023-08-18 | -51.67 | $8.80 | 7332 |
| 2023-08-17 | -81.67 | $8.62 | 6903 |
| 2023-08-16 | -80.00 | $8.63 | 7322 |
| 2023-08-15 | -66.22 | $8.62 | 13400 |
| 2023-08-14 | -62.65 | $8.59 | 10000 |
| 2023-08-11 | -49.40 | $8.70 | 22700 |
| 2023-08-10 | -67.47 | $8.55 | 12746 |
| 2023-08-09 | -55.42 | $8.65 | 8844 |
| 2023-08-08 | -69.41 | $8.52 | 15125 |
| 2023-08-07 | -42.86 | $8.70 | 12247 |
| 2023-08-04 | -53.85 | $8.60 | 16221 |
| 2023-08-03 | -51.35 | $8.52 | 19230 |
| 2023-08-02 | -35.14 | $8.70 | 12800 |
| 2023-08-01 | -15.32 | $8.92 | 11307 |
| 2023-07-31 | -10.81 | $8.97 | 62300 |
| 2023-07-28 | -14.41 | $8.93 | 8700 |
| 2023-07-27 | -14.41 | $8.93 | 9703 |
| 2023-07-26 | -6.42 | $9.00 | 46024 |
| 2023-07-25 | -14.02 | $8.82 | 22339 |
| 2023-07-24 | -6.06 | $8.81 | 5416 |
| 2023-07-21 | -11.88 | $8.74 | 37559 |
| 2023-07-20 | -27.72 | $8.58 | 10800 |
| 2023-07-19 | -2.30 | $8.70 | 15028 |
| 2023-07-18 | -26.58 | $8.39 | 31900 |
| 2023-07-17 | -27.47 | $8.35 | 11000 |
| 2023-07-14 | -18.68 | $8.43 | 10800 |
| 2023-07-13 | -13.19 | $8.48 | 5500 |
| 2023-07-12 | -32.97 | $8.30 | 41415 |
| 2023-07-11 | -42.86 | $8.21 | 29900 |
| 2023-07-10 | -30.34 | $8.31 | 19616 |
| 2023-07-07 | -32.88 | $8.18 | 42500 |
| 2023-07-06 | -36.99 | $8.15 | 12237 |
| 2023-07-05 | -25.88 | $8.20 | 16542 |
| 2023-07-03 | -35.29 | $8.12 | 14139 |
| 2023-06-30 | -28.24 | $8.18 | 1327 |
| 2023-06-29 | -17.14 | $8.24 | 1915 |
| 2023-06-28 | -30.19 | $8.10 | 7800 |
| 2023-06-27 | -33.96 | $8.06 | 37500 |
| 2023-06-26 | -42.73 | $7.95 | 8500 |
| 2023-06-23 | -47.27 | $7.90 | 20943 |
| 2023-06-22 | -45.45 | $7.92 | 88104 |
| 2023-06-21 | -41.82 | $7.96 | 29517 |
| 2023-06-20 | -47.27 | $7.90 | 44443 |
| 2023-06-16 | -57.27 | $7.79 | 34818 |
| 2023-06-15 | -13.33 | $8.23 | 23700 |
| 2023-06-14 | -11.22 | $8.25 | 20609 |
| 2023-06-13 | -16.67 | $8.19 | 19600 |
| 2023-06-12 | -23.89 | $8.10 | 8100 |
| 2023-06-09 | -22.50 | $8.10 | 9918 |
| 2023-06-08 | -18.33 | $8.15 | 9231 |
| 2023-06-07 | -4.17 | $8.32 | 20300 |
| 2023-06-06 | -12.75 | $8.06 | 17321 |
| 2023-06-05 | -34.57 | $7.70 | 11900 |
| 2023-06-02 | -36.08 | $7.79 | 7700 |
| 2023-06-01 | -60.82 | $7.55 | 16149 |
| 2023-05-31 | -78.90 | $7.40 | 7500 |
| 2023-05-30 | -69.72 | $7.50 | 6301 |
| 2023-05-26 | -72.17 | $7.49 | 19100 |
| 2023-05-25 | -87.80 | $7.32 | 11700 |
| 2023-05-24 | -86.67 | $7.35 | 13813 |
| 2023-05-23 | -78.52 | $7.46 | 44800 |
| 2023-05-22 | -82.95 | $7.47 | 20200 |
| 2023-05-19 | -89.83 | $7.35 | 17363 |
| 2023-05-18 | -79.66 | $7.53 | 19900 |
| 2023-05-17 | -71.75 | $7.67 | 5500 |
| 2023-05-16 | -93.22 | $7.29 | 13842 |
| 2023-05-15 | -87.01 | $7.40 | 11939 |
| 2023-05-12 | -96.05 | $7.24 | 9000 |
| 2023-05-11 | -98.28 | $7.23 | 14147 |
| 2023-05-10 | -94.34 | $7.44 | 10200 |
| 2023-05-09 | -98.72 | $7.40 | 24100 |
| 2023-05-08 | -94.87 | $7.46 | 45918 |
| 2023-05-05 | -87.76 | $7.65 | 14646 |
| 2023-05-04 | -89.80 | $7.62 | 8400 |
| 2023-05-03 | -98.48 | $7.64 | 5900 |
| 2023-05-02 | -100.00 | $7.95 | 12800 |
| 2023-05-01 | -100.00 | $8.10 | 22000 |
| 2023-04-28 | -98.51 | $8.28 | 14108 |
| 2023-04-27 | -100.00 | $8.35 | 3702 |
| 2023-04-26 | -98.31 | $8.36 | 5600 |
| 2023-04-25 | -88.14 | $8.42 | 14100 |
| 2023-04-24 | -43.75 | $8.75 | 7800 |
| 2023-04-21 | -34.38 | $8.81 | 6500 |
| 2023-04-20 | -20.31 | $8.90 | 20300 |
| 2023-04-19 | -64.10 | $8.67 | 17025 |
| 2023-04-18 | -97.44 | $8.41 | 16844 |
| 2023-04-17 | -100.00 | $8.50 | 11115 |
| 2023-04-14 | -92.54 | $8.55 | 4800 |
| 2023-04-13 | -94.03 | $8.54 | 2800 |
| 2023-04-12 | -93.06 | $8.55 | 3711 |
| 2023-04-11 | -100.00 | $8.50 | 14000 |
| 2023-04-10 | -99.17 | $8.52 | 6100 |
| 2023-04-06 | -96.82 | $8.57 | 7600 |
| 2023-04-05 | -94.38 | $8.62 | 8900 |
| 2023-04-04 | -92.74 | $8.68 | 13422 |
| 2023-04-03 | -88.27 | $8.76 | 6700 |
| 2023-03-31 | -88.89 | $8.75 | 8700 |
| 2023-03-30 | -94.02 | $8.66 | 6706 |
| 2023-03-29 | -89.47 | $8.75 | 4533 |
| 2023-03-28 | -86.60 | $8.81 | 12733 |
| 2023-03-27 | -86.08 | $8.82 | 6829 |
| 2023-03-24 | -82.47 | $8.89 | 3646 |
| 2023-03-23 | -83.51 | $8.87 | 27700 |
| 2023-03-22 | -79.38 | $8.95 | 3900 |
| 2023-03-21 | -71.65 | $9.10 | 5500 |
| 2023-03-20 | -86.60 | $8.81 | 30416 |
| 2023-03-17 | -83.51 | $8.87 | 23743 |
| 2023-03-16 | -73.71 | $9.06 | 5949 |
| 2023-03-15 | -84.02 | $8.86 | 9637 |
| 2023-03-14 | -76.80 | $9.00 | 20000 |
| 2023-03-13 | -93.81 | $8.67 | 30922 |
| 2023-03-10 | -92.59 | $9.49 | 71145 |
| 2023-03-09 | -94.55 | $9.97 | 40909 |
| 2023-03-08 | -43.10 | $10.34 | 2172 |
| 2023-03-07 | -56.90 | $10.26 | 10100 |
| 2023-03-06 | -56.90 | $10.26 | 7027 |
| 2023-03-03 | -36.21 | $10.38 | 5900 |
| 2023-03-02 | -41.38 | $10.35 | 6510 |
| 2023-03-01 | -34.48 | $10.39 | 11000 |
| 2023-02-28 | -51.72 | $10.29 | 13500 |
| 2023-02-27 | -55.17 | $10.27 | 2200 |
| 2023-02-24 | -42.65 | $10.30 | 8829 |
| 2023-02-23 | -41.18 | $10.31 | 7000 |
| 2023-02-22 | -44.12 | $10.29 | 31400 |
| 2023-02-21 | -50.00 | $10.25 | 34100 |
| 2023-02-17 | -41.18 | $10.31 | 5100 |
| 2023-02-16 | -57.35 | $10.20 | 7912 |
| 2023-02-15 | -57.35 | $10.20 | 11000 |
| 2023-02-14 | -42.65 | $10.30 | 5800 |
| 2023-02-13 | -44.12 | $10.29 | 6442 |
| 2023-02-10 | -36.76 | $10.34 | 1100 |
| 2023-02-09 | -27.94 | $10.40 | 6000 |
| 2023-02-08 | -8.82 | $10.53 | 9100 |
| 2023-02-07 | -11.76 | $10.51 | 11000 |
| 2023-02-06 | -12.07 | $10.42 | 10700 |
| 2023-02-03 | -10.34 | $10.43 | 21481 |
| 2023-02-02 | -48.33 | $10.22 | 7108 |
| 2023-02-01 | -32.26 | $10.33 | 8400 |
| 2023-01-31 | -70.97 | $10.09 | 9000 |
| 2023-01-30 | -69.35 | $10.10 | 6600 |
| 2023-01-27 | -100.00 | $9.91 | 14733 |
| 2023-01-26 | -100.00 | $9.98 | 3700 |
| 2023-01-25 | -72.86 | $10.09 | 8231 |
| 2023-01-24 | -37.50 | $10.15 | 3317 |
| 2023-01-23 | -37.88 | $10.10 | 11100 |
| 2023-01-20 | -23.74 | $10.27 | 7201 |
| 2023-01-19 | -37.41 | $10.08 | 5247 |
| 2023-01-18 | -32.64 | $10.13 | 19104 |
| 2023-01-17 | -20.78 | $10.28 | 10900 |
| 2023-01-13 | -14.29 | $10.38 | 13039 |
| 2023-01-12 | -12.34 | $10.41 | 12700 |
| 2023-01-11 | -16.23 | $10.35 | 5725 |
| 2023-01-10 | -16.23 | $10.35 | 7300 |
| 2023-01-09 | -14.94 | $10.37 | 7500 |
| 2023-01-06 | -11.69 | $10.42 | 5200 |
| 2023-01-05 | -13.64 | $10.39 | 17226 |
| 2023-01-04 | -10.39 | $10.44 | 32938 |
| 2023-01-03 | -9.09 | $10.46 | 10800 |
| 2022-12-30 | -4.55 | $10.53 | 36305 |
| 2022-12-29 | -6.49 | $10.50 | 34343 |
| 2022-12-28 | -13.64 | $10.39 | 22000 |
| 2022-12-27 | 0.00 | $10.46 | 75000 |
| 2022-12-23 | -22.94 | $9.90 | 86900 |
| 2022-12-22 | -75.23 | $9.33 | 6936 |
| 2022-12-21 | -79.82 | $9.28 | 21626 |
| 2022-12-20 | -78.90 | $9.29 | 14400 |
| 2022-12-19 | -77.98 | $9.30 | 10000 |
| 2022-12-16 | -100.00 | $9.06 | 97200 |
| 2022-12-15 | -82.35 | $9.45 | 7022 |
| 2022-12-14 | -72.94 | $9.53 | 12118 |
| 2022-12-13 | -91.76 | $9.37 | 99630 |
| 2022-12-12 | -86.21 | $9.65 | 8932 |
| 2022-12-09 | -82.54 | $9.68 | 5511 |
| 2022-12-08 | -81.43 | $9.70 | 10930 |
| 2022-12-07 | -94.29 | $9.61 | 13000 |
| 2022-12-06 | -91.04 | $9.66 | 24800 |
| 2022-12-05 | -93.85 | $9.66 | 8128 |
| 2022-12-02 | -83.33 | $9.77 | 37425 |
| 2022-12-01 | -78.33 | $9.80 | 17300 |
| 2022-11-30 | -68.33 | $9.86 | 8039 |
| 2022-11-29 | -66.67 | $9.87 | 12700 |
| 2022-11-28 | -65.00 | $9.88 | 15900 |
| 2022-11-25 | -41.67 | $10.02 | 3837 |
| 2022-11-23 | -48.33 | $9.98 | 3200 |
| 2022-11-22 | -50.00 | $9.97 | 6406 |
| 2022-11-21 | -61.67 | $9.90 | 3900 |
| 2022-11-18 | -41.77 | $9.94 | 13000 |
| 2022-11-17 | -35.37 | $9.98 | 6622 |
| 2022-11-16 | -25.58 | $10.05 | 6700 |
| 2022-11-15 | -49.43 | $9.84 | 29600 |
| 2022-11-14 | -39.08 | $9.93 | 7400 |
| 2022-11-11 | -18.39 | $10.11 | 21818 |
| 2022-11-10 | -2.30 | $10.25 | 28300 |
| 2022-11-09 | -23.08 | $10.00 | 4900 |
| 2022-11-08 | -12.82 | $10.08 | 11545 |
| 2022-11-07 | -12.82 | $10.08 | 27900 |
| 2022-11-04 | -14.06 | $9.95 | 67531 |
| 2022-11-03 | -23.33 | $9.86 | 43409 |
| 2022-11-02 | -31.67 | $9.81 | 9500 |
| 2022-11-01 | -33.33 | $9.80 | 49023 |
| 2022-10-31 | -41.67 | $9.75 | 12700 |
| 2022-10-28 | -11.67 | $9.93 | 12048 |
| 2022-10-27 | -25.00 | $9.85 | 10300 |
| 2022-10-26 | -18.33 | $9.89 | 12300 |
| 2022-10-25 | -36.67 | $9.78 | 21800 |
| 2022-10-24 | -53.33 | $9.68 | 18600 |
| 2022-10-21 | -75.00 | $9.55 | 9026 |
| 2022-10-20 | -83.33 | $9.50 | 8303 |
| 2022-10-19 | -98.33 | $9.41 | 31003 |
| 2022-10-18 | -55.17 | $9.68 | 13430 |
| 2022-10-17 | -48.28 | $9.72 | 18815 |
| 2022-10-14 | -61.02 | $9.64 | 16200 |
| 2022-10-13 | -65.45 | $9.60 | 7123 |
| 2022-10-12 | -89.09 | $9.47 | 16200 |
| 2022-10-11 | -80.95 | $9.53 | 7400 |
| 2022-10-10 | -92.50 | $9.47 | 7300 |
| 2022-10-07 | -87.50 | $9.51 | 12200 |
| 2022-10-06 | -93.75 | $9.46 | 17726 |
| 2022-10-05 | -91.25 | $9.48 | 4700 |
| 2022-10-04 | -81.25 | $9.56 | 10600 |
| 2022-10-03 | -90.00 | $9.49 | 8418 |
| 2022-09-30 | -93.75 | $9.46 | 8300 |
| 2022-09-29 | -91.25 | $9.48 | 8903 |
| 2022-09-28 | -88.75 | $9.50 | 6300 |
| 2022-09-27 | -90.00 | $9.49 | 10200 |
| 2022-09-26 | -87.50 | $9.51 | 13000 |
| 2022-09-23 | -81.40 | $9.57 | 37027 |
| 2022-09-22 | -66.28 | $9.70 | 16710 |
| 2022-09-21 | -56.98 | $9.78 | 12848 |
| 2022-09-20 | -68.60 | $9.68 | 19300 |
| 2022-09-19 | -56.98 | $9.78 | 26014 |
| 2022-09-16 | -84.38 | $9.73 | 66918 |
| 2022-09-15 | -100.00 | $9.81 | 28712 |
| 2022-09-14 | -100.00 | $9.90 | 30900 |
| 2022-09-13 | -86.49 | $9.95 | 25600 |
| 2022-09-12 | -51.35 | $10.08 | 31049 |
| 2022-09-09 | -62.16 | $10.04 | 12700 |
| 2022-09-08 | -75.00 | $9.97 | 10400 |
| 2022-09-07 | -67.50 | $10.00 | 14000 |
| 2022-09-06 | -70.00 | $9.99 | 17140 |
| 2022-09-02 | -85.37 | $9.92 | 26044 |
| 2022-09-01 | -48.98 | $10.03 | 21047 |
| 2022-08-31 | -52.46 | $9.95 | 19911 |
| 2022-08-30 | -38.03 | $10.00 | 55337 |
| 2022-08-29 | -38.03 | $10.00 | 12505 |
| 2022-08-26 | -36.62 | $10.01 | 15349 |
| 2022-08-25 | -24.66 | $10.05 | 15143 |
| 2022-08-24 | -19.35 | $10.05 | 86300 |
| 2022-08-23 | -20.39 | $10.02 | 14735 |
| 2022-08-22 | -13.33 | $10.09 | 28900 |
| 2022-08-19 | -17.14 | $10.05 | 15100 |
| 2022-08-18 | -8.00 | $10.10 | 4028 |
| 2022-08-17 | -13.00 | $10.05 | 14500 |
| 2022-08-16 | -12.00 | $10.06 | 51631 |
| 2022-08-15 | -14.00 | $10.04 | 23905 |
| 2022-08-12 | -23.00 | $9.95 | 23900 |
| 2022-08-11 | -17.00 | $10.01 | 13333 |
| 2022-08-10 | -13.00 | $10.05 | 20534 |
| 2022-08-09 | -23.00 | $9.95 | 14800 |
| 2022-08-08 | -29.00 | $9.89 | 54300 |
| 2022-08-05 | -28.00 | $9.90 | 113406 |
| 2022-08-04 | -28.74 | $9.80 | 58941 |
| 2022-08-03 | -42.53 | $9.68 | 15110 |
| 2022-08-02 | -42.53 | $9.68 | 10941 |
| 2022-08-01 | -33.33 | $9.76 | 29947 |
| 2022-07-29 | -58.33 | $9.53 | 20900 |
| 2022-07-28 | -57.50 | $9.35 | 2828 |
| 2022-07-27 | -60.00 | $9.34 | 4200 |
| 2022-07-26 | -90.00 | $9.22 | 34200 |
| 2022-07-25 | -73.68 | $9.30 | 15419 |
| 2022-07-22 | -78.95 | $9.28 | 9119 |
| 2022-07-21 | -73.68 | $9.30 | 12721 |
| 2022-07-20 | -60.47 | $9.37 | 19800 |
| 2022-07-19 | -58.14 | $9.38 | 10200 |
| 2022-07-18 | -69.77 | $9.33 | 3200 |
| 2022-07-15 | -74.42 | $9.31 | 10003 |
| 2022-07-14 | -81.40 | $9.28 | 6400 |
| 2022-07-13 | -76.74 | $9.30 | 61029 |
| 2022-07-12 | -83.78 | $9.32 | 13700 |
| 2022-07-11 | -88.68 | $9.36 | 19905 |
| 2022-07-08 | -86.79 | $9.37 | 9722 |
| 2022-07-07 | -84.91 | $9.38 | 7909 |
| 2022-07-06 | -86.79 | $9.37 | 12200 |
| 2022-07-05 | -75.93 | $9.43 | 8600 |
| 2022-07-01 | -79.63 | $9.41 | 6344 |
| 2022-06-30 | -83.33 | $9.39 | 5820 |
| 2022-06-29 | -79.63 | $9.41 | 4400 |
| 2022-06-28 | -80.36 | $9.41 | 11200 |
| 2022-06-27 | -80.95 | $9.42 | 50000 |
| 2022-06-24 | -76.19 | $9.45 | 12020 |
| 2022-06-23 | -82.54 | $9.41 | 18000 |
| 2022-06-22 | -76.19 | $9.45 | 7616 |
| 2022-06-21 | -76.19 | $9.45 | 14400 |
| 2022-06-17 | -92.06 | $9.35 | 52200 |
| 2022-06-16 | -88.89 | $9.37 | 15637 |
| 2022-06-15 | -89.09 | $9.44 | 13300 |
| 2022-06-14 | -94.55 | $9.41 | 7700 |
| 2022-06-13 | -96.36 | $9.40 | 19323 |
| 2022-06-10 | -100.00 | $9.53 | 14410 |
| 2022-06-09 | -97.22 | $9.62 | 10100 |
| 2022-06-08 | -76.32 | $9.70 | 21538 |
| 2022-06-07 | -83.67 | $9.69 | 11334 |
| 2022-06-06 | -71.43 | $9.75 | 29000 |
| 2022-06-03 | -91.04 | $9.68 | 12149 |
| 2022-06-02 | -79.10 | $9.76 | 18926 |
| 2022-06-01 | -84.34 | $9.75 | 17000 |
| 2022-05-31 | -93.67 | $9.71 | 65800 |
| 2022-05-27 | -69.62 | $9.90 | 9000 |
| 2022-05-26 | -84.81 | $9.78 | 10927 |
| 2022-05-25 | -87.34 | $9.76 | 5900 |
| 2022-05-24 | -88.61 | $9.75 | 10600 |
| 2022-05-23 | -83.54 | $9.79 | 19400 |
| 2022-05-20 | -92.41 | $9.72 | 21130 |
| 2022-05-19 | -89.22 | $9.77 | 15100 |
| 2022-05-18 | -90.09 | $9.77 | 18831 |
| 2022-05-17 | -85.71 | $9.82 | 16131 |
| 2022-05-16 | -90.18 | $9.77 | 34100 |
| 2022-05-13 | -91.59 | $9.80 | 15200 |
| 2022-05-12 | -94.39 | $9.77 | 28737 |
| 2022-05-11 | -95.65 | $9.90 | 23300 |
| 2022-05-10 | -94.25 | $9.96 | 19800 |
| 2022-05-09 | -88.51 | $10.01 | 32400 |
| 2022-05-06 | -93.51 | $10.06 | 51035 |
| 2022-05-05 | -94.37 | $10.11 | 14100 |
| 2022-05-04 | -77.94 | $10.25 | 41428 |
| 2022-05-03 | -100.00 | $10.10 | 10100 |
| 2022-05-02 | -92.65 | $10.15 | 15345 |
| 2022-04-29 | -83.82 | $10.21 | 76500 |
| 2022-04-28 | -76.00 | $10.28 | 20200 |
| 2022-04-27 | -90.24 | $10.19 | 21616 |
| 2022-04-26 | -98.63 | $10.28 | 11747 |
| 2022-04-25 | -88.57 | $10.38 | 6040 |
| 2022-04-22 | -78.87 | $10.45 | 6200 |
| 2022-04-21 | -67.86 | $10.57 | 5800 |
| 2022-04-20 | -51.19 | $10.71 | 3900 |
| 2022-04-19 | -78.57 | $10.48 | 12646 |
| 2022-04-18 | -89.29 | $10.39 | 4347 |
| 2022-04-14 | -86.90 | $10.41 | 7700 |
| 2022-04-13 | -79.76 | $10.47 | 2003 |
| 2022-04-12 | -90.48 | $10.38 | 2630 |
| 2022-04-11 | -92.86 | $10.36 | 9430 |
| 2022-04-08 | -94.05 | $10.35 | 7400 |
| 2022-04-07 | -88.10 | $10.40 | 9800 |
| 2022-04-06 | -80.95 | $10.46 | 17219 |
| 2022-04-05 | -60.71 | $10.63 | 3200 |
| 2022-04-04 | -60.71 | $10.63 | 2300 |
| 2022-04-01 | -67.86 | $10.57 | 27700 |
| 2022-03-31 | -92.86 | $10.36 | 86608 |
| 2022-03-30 | -52.54 | $10.83 | 5300 |
| 2022-03-29 | -52.24 | $10.87 | 17021 |
| 2022-03-28 | -50.75 | $10.88 | 4100 |
| 2022-03-25 | -32.84 | $11.00 | 16201 |
| 2022-03-24 | -31.34 | $11.01 | 31425 |
| 2022-03-23 | -38.81 | $10.96 | 12803 |
| 2022-03-22 | -50.75 | $10.88 | 24739 |
| 2022-03-21 | -37.50 | $11.00 | 3400 |
| 2022-03-18 | -27.78 | $11.07 | 33125 |
| 2022-03-17 | -51.39 | $10.90 | 15100 |
| 2022-03-16 | -62.50 | $10.82 | 1.1M |
| 2022-03-15 | -91.67 | $10.61 | 3002 |
| 2022-03-14 | -84.51 | $10.67 | 3900 |
| 2022-03-11 | -64.79 | $10.81 | 5300 |
| 2022-03-10 | -73.24 | $10.75 | 8100 |
| 2022-03-09 | -53.52 | $10.89 | 48905 |
| 2022-03-08 | -94.37 | $10.60 | 91328 |
| 2022-03-07 | -100.00 | $10.56 | 66400 |
| 2022-03-04 | -83.33 | $10.77 | 10624 |
| 2022-03-03 | -46.67 | $10.99 | 6600 |
| 2022-03-02 | -63.33 | $10.89 | 12144 |
| 2022-03-01 | -81.67 | $10.78 | 15800 |
| 2022-02-28 | -52.17 | $10.91 | 9102 |
| 2022-02-25 | -65.22 | $10.82 | 24403 |
| 2022-02-24 | -50.72 | $10.92 | 50919 |
| 2022-02-23 | -39.13 | $11.00 | 9100 |
| 2022-02-22 | -36.23 | $11.02 | 3710 |
| 2022-02-18 | -20.78 | $11.11 | 5400 |
| 2022-02-17 | -21.74 | $11.04 | 7300 |
| 2022-02-16 | -10.14 | $11.12 | 48600 |
| 2022-02-15 | -14.49 | $11.09 | 13414 |
| 2022-02-14 | -49.02 | $10.76 | 414404 |
| 2022-02-11 | -3.92 | $10.99 | 7143 |
| 2022-02-10 | -39.29 | $10.84 | 275200 |
| 2022-02-09 | -44.64 | $10.81 | 21800 |
| 2022-02-08 | -30.36 | $10.89 | 31402 |
| 2022-02-07 | -41.07 | $10.83 | 10300 |
| 2022-02-04 | -51.79 | $10.77 | 11414 |
| 2022-02-03 | -50.85 | $10.79 | 13500 |
| 2022-02-02 | -50.85 | $10.79 | 6500 |
| 2022-02-01 | -67.80 | $10.69 | 33641 |
| 2022-01-31 | -52.54 | $10.78 | 21300 |
| 2022-01-28 | -55.93 | $10.76 | 49148 |
| 2022-01-27 | -55.93 | $10.76 | 12400 |
| 2022-01-26 | -79.22 | $10.66 | 11600 |
| 2022-01-25 | -50.65 | $10.88 | 22936 |
| 2022-01-24 | -74.03 | $10.70 | 11900 |
| 2022-01-21 | -94.52 | $10.58 | 36724 |
| 2022-01-20 | -76.54 | $10.65 | 26307 |
| 2022-01-19 | -49.38 | $10.87 | 45800 |
| 2022-01-18 | -64.20 | $10.75 | 9800 |
| 2022-01-14 | -55.56 | $10.82 | 6600 |
| 2022-01-13 | -45.68 | $10.90 | 39800 |
| 2022-01-12 | -54.32 | $10.83 | 5831 |
| 2022-01-11 | -41.98 | $10.93 | 57928 |
| 2022-01-10 | -55.56 | $10.82 | 18043 |
| 2022-01-07 | -28.41 | $11.02 | 40100 |
| 2022-01-06 | -28.72 | $11.00 | 15000 |
| 2022-01-05 | -42.55 | $10.87 | 32742 |
| 2022-01-04 | -51.06 | $10.79 | 9125 |
| 2022-01-03 | -59.57 | $10.71 | 34032 |
| 2021-12-31 | -63.83 | $10.67 | 19316 |
| 2021-12-30 | -45.74 | $10.84 | 8200 |
| 2021-12-29 | -57.45 | $10.73 | 20243 |
| 2021-12-28 | -50.59 | $10.75 | 23900 |
| 2021-12-27 | -52.44 | $10.72 | 23400 |
| 2021-12-23 | -47.56 | $10.76 | 13714 |
| 2021-12-22 | -68.93 | $10.65 | 5545 |
| 2021-12-21 | -70.87 | $10.63 | 12900 |
| 2021-12-20 | -74.76 | $10.59 | 26700 |
| 2021-12-17 | -49.51 | $10.85 | 35823 |
| 2021-12-16 | -55.66 | $10.80 | 10712 |
| 2021-12-15 | -61.82 | $10.75 | 14800 |
| 2021-12-14 | -49.55 | $10.89 | 44200 |
| 2021-12-13 | -58.56 | $10.79 | 25146 |
| 2021-12-10 | -71.17 | $10.65 | 18715 |
| 2021-12-09 | -93.69 | $10.40 | 18300 |
| 2021-12-08 | -87.96 | $10.49 | 23408 |
| 2021-12-07 | -86.79 | $10.52 | 37000 |
| 2021-12-06 | -91.92 | $10.55 | 17101 |
| 2021-12-03 | -90.29 | $10.57 | 9800 |
| 2021-12-02 | -72.81 | $10.78 | 12300 |
| 2021-12-01 | -95.76 | $10.52 | 29025 |
| 2021-11-30 | -87.29 | $10.62 | 75637 |
| 2021-11-29 | -87.29 | $10.62 | 33129 |
| 2021-11-26 | -97.32 | $10.56 | 31700 |
| 2021-11-24 | -88.30 | $10.82 | 27200 |
| 2021-11-23 | -94.74 | $10.93 | 25900 |
| 2021-11-22 | -92.65 | $11.02 | 18100 |
| 2021-11-19 | -87.69 | $11.08 | 11844 |
| 2021-11-18 | -40.00 | $11.39 | 36900 |
| 2021-11-17 | -52.31 | $11.31 | 68818 |
| 2021-11-16 | -52.31 | $11.31 | 18433 |
| 2021-11-15 | -44.62 | $11.36 | 16925 |
| 2021-11-12 | -53.85 | $11.30 | 23841 |
| 2021-11-11 | -62.67 | $11.28 | 15900 |
| 2021-11-10 | -52.00 | $11.36 | 26400 |
| 2021-11-09 | -76.00 | $11.18 | 33521 |
| 2021-11-08 | -84.00 | $11.12 | 15900 |
| 2021-11-05 | -46.67 | $11.40 | 32420 |
| 2021-11-04 | -60.49 | $11.32 | 24900 |
| 2021-11-03 | -41.79 | $11.53 | 10300 |
| 2021-11-02 | -34.33 | $11.58 | 37900 |
| 2021-11-01 | -70.15 | $11.34 | 19600 |
| 2021-10-29 | -62.69 | $11.39 | 17540 |
| 2021-10-28 | -56.72 | $11.43 | 68600 |
| 2021-10-27 | -83.58 | $11.25 | 19800 |
| 2021-10-26 | -96.67 | $11.23 | 19636 |
| 2021-10-25 | -76.36 | $11.39 | 13300 |
| 2021-10-22 | -47.27 | $11.55 | 15200 |
| 2021-10-21 | -58.62 | $11.47 | 31200 |
| 2021-10-20 | -40.00 | $11.57 | 20600 |
| 2021-10-19 | -53.33 | $11.49 | 24200 |
| 2021-10-18 | -50.00 | $11.44 | 17748 |
| 2021-10-15 | -50.00 | $11.44 | 27727 |
| 2021-10-14 | -43.24 | $11.49 | 23600 |
| 2021-10-13 | -45.95 | $11.47 | 25500 |
| 2021-10-12 | -55.41 | $11.40 | 20432 |
| 2021-10-11 | -41.89 | $11.50 | 24900 |
| 2021-10-08 | -31.08 | $11.58 | 35607 |
| 2021-10-07 | -26.03 | $11.61 | 50800 |
| 2021-10-06 | -24.66 | $11.62 | 58500 |
| 2021-10-05 | -61.39 | $11.46 | 22035 |
| 2021-10-04 | -62.38 | $11.45 | 37300 |
| 2021-10-01 | -57.43 | $11.50 | 57800 |
| 2021-09-30 | -59.41 | $11.48 | 53600 |
| 2021-09-29 | -53.47 | $11.54 | 41932 |
| 2021-09-28 | -66.34 | $11.41 | 32500 |
| 2021-09-27 | -50.93 | $11.60 | 48530 |
| 2021-09-24 | -79.07 | $11.43 | 49100 |
| 2021-09-23 | -91.86 | $11.21 | 95900 |
| 2021-09-22 | -89.53 | $11.25 | 98500 |
| 2021-09-21 | -89.53 | $11.25 | 59215 |
| 2021-09-20 | -88.37 | $11.27 | 47532 |
| 2021-09-17 | -69.77 | $11.59 | 150900 |
| 2021-09-16 | -89.53 | $11.25 | 23623 |
| 2021-09-15 | -87.21 | $11.29 | 81123 |
| 2021-09-14 | -89.53 | $11.25 | 37200 |
| 2021-09-13 | -80.81 | $11.40 | 40900 |
| 2021-09-10 | -97.09 | $11.12 | 26000 |
| 2021-09-09 | -88.95 | $11.26 | 33900 |
| 2021-09-08 | -91.28 | $11.22 | 36100 |
| 2021-09-07 | -78.21 | $11.39 | 46118 |
| 2021-09-03 | -75.98 | $11.43 | 34500 |
| 2021-09-02 | -72.38 | $11.48 | 68900 |
| 2021-09-01 | -58.53 | $11.52 | 50403 |
| 2021-08-31 | -54.84 | $11.60 | 118017 |
| 2021-08-30 | -52.53 | $11.65 | 40000 |
| 2021-08-27 | -44.70 | $11.82 | 92145 |
| 2021-08-26 | -49.58 | $11.22 | 40500 |
| 2021-08-25 | -46.22 | $11.26 | 37709 |
| 2021-08-24 | -57.98 | $11.12 | 50400 |
| 2021-08-23 | -42.86 | $11.30 | 42300 |
| 2021-08-20 | -39.50 | $11.34 | 22300 |
| 2021-08-19 | -47.90 | $11.24 | 33700 |
| 2021-08-18 | -35.29 | $11.39 | 49330 |
| 2021-08-17 | -30.25 | $11.45 | 40625 |
| 2021-08-16 | -38.66 | $11.35 | 36226 |
| 2021-08-13 | -29.41 | $11.46 | 27337 |
| 2021-08-12 | -37.82 | $11.36 | 33400 |
| 2021-08-11 | -33.61 | $11.41 | 45200 |
| 2021-08-10 | -37.82 | $11.36 | 34100 |
| 2021-08-09 | -36.13 | $11.38 | 80500 |
| 2021-08-06 | -38.66 | $11.35 | 44444 |
| 2021-08-05 | -73.11 | $10.94 | 29300 |
| 2021-08-04 | -100.00 | $10.89 | 35000 |
| 2021-08-03 | -76.19 | $11.17 | 69838 |
| 2021-08-02 | -50.00 | $11.39 | 60716 |
| 2021-07-30 | -43.75 | $11.42 | 82500 |
| 2021-07-29 | -42.50 | $11.43 | 52546 |
| 2021-07-28 | -40.48 | $11.47 | 92216 |
| 2021-07-27 | -29.29 | $11.67 | 47849 |
| 2021-07-26 | -43.43 | $11.53 | 42900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.35
2026-01-08
Close Price
$12.00
Average Directional Index - Detailed Analysis
Minimum
5.98
Average
20.62
Maximum
48.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 17.35 | $12.00 | — |
| 2026-01-07 | 17.88 | $12.00 | — |
| 2026-01-06 | 18.44 | $12.00 | — |
| 2026-01-05 | 19.03 | $12.00 | — |
| 2026-01-02 | 19.64 | $12.00 | — |
| 2025-12-31 | 20.29 | $12.00 | 18900 |
| 2025-12-30 | 20.98 | $12.13 | 31300 |
| 2025-12-29 | 22.00 | $12.19 | 93835 |
| 2025-12-26 | 23.12 | $12.32 | 9800 |
| 2025-12-24 | 23.95 | $12.35 | 9332 |
| 2025-12-23 | 24.83 | $12.37 | 15215 |
| 2025-12-22 | 25.33 | $12.51 | 21925 |
| 2025-12-19 | 25.54 | $12.66 | 119900 |
| 2025-12-18 | 25.76 | $12.77 | 48500 |
| 2025-12-17 | 25.09 | $12.81 | 40540 |
| 2025-12-16 | 24.21 | $12.76 | 39037 |
| 2025-12-15 | 23.28 | $12.94 | 98900 |
| 2025-12-12 | 21.96 | $12.74 | 37330 |
| 2025-12-11 | 20.67 | $12.74 | 61600 |
| 2025-12-10 | 19.21 | $12.65 | 109122 |
| 2025-12-09 | 17.86 | $12.25 | 32800 |
| 2025-12-08 | 16.81 | $12.27 | 148900 |
| 2025-12-05 | 15.79 | $12.13 | 50843 |
| 2025-12-04 | 14.95 | $12.17 | 85841 |
| 2025-12-03 | 14.10 | $12.08 | 80600 |
| 2025-12-02 | 13.39 | $11.85 | 30334 |
| 2025-12-01 | 12.83 | $11.85 | 29742 |
| 2025-11-28 | 12.30 | $11.76 | 14748 |
| 2025-11-26 | 11.93 | $11.80 | 35100 |
| 2025-11-25 | 11.43 | $11.91 | 79439 |
| 2025-11-24 | 10.90 | $11.48 | 40500 |
| 2025-11-21 | 11.10 | $11.52 | 110900 |
| 2025-11-20 | 11.31 | $11.14 | 22742 |
| 2025-11-19 | 11.74 | $11.13 | 30200 |
| 2025-11-18 | 11.60 | $11.11 | 23501 |
| 2025-11-17 | 11.46 | $10.96 | 15617 |
| 2025-11-14 | 11.32 | $11.38 | 35700 |
| 2025-11-13 | 11.64 | $11.43 | 28806 |
| 2025-11-12 | 12.14 | $11.42 | 21947 |
| 2025-11-11 | 12.59 | $11.41 | 21204 |
| 2025-11-10 | 13.18 | $11.40 | 22139 |
| 2025-11-07 | 13.83 | $11.33 | 23341 |
| 2025-11-06 | 14.24 | $11.17 | 13315 |
| 2025-11-05 | 14.45 | $11.35 | 24600 |
| 2025-11-04 | 14.79 | $11.14 | 32444 |
| 2025-11-03 | 14.71 | $11.17 | 12339 |
| 2025-10-31 | 14.62 | $11.05 | 11830 |
| 2025-10-30 | 14.41 | $11.07 | 13902 |
| 2025-10-29 | 14.37 | $11.14 | 25835 |
| 2025-10-28 | 14.35 | $11.36 | 14600 |
| 2025-10-27 | 14.81 | $11.37 | 11742 |
| 2025-10-24 | 15.29 | $11.47 | 19603 |
| 2025-10-23 | 15.86 | $11.51 | 10808 |
| 2025-10-22 | 16.13 | $11.58 | 17422 |
| 2025-10-21 | 16.48 | $11.51 | 12800 |
| 2025-10-20 | 16.76 | $11.51 | 16300 |
| 2025-10-17 | 16.89 | $11.20 | 17000 |
| 2025-10-16 | 16.47 | $11.00 | 27400 |
| 2025-10-15 | 16.03 | $11.89 | 16000 |
| 2025-10-14 | 16.79 | $12.12 | 46116 |
| 2025-10-13 | 17.66 | $11.80 | 25643 |
| 2025-10-10 | 17.75 | $11.56 | 35000 |
| 2025-10-09 | 17.84 | $12.05 | 16727 |
| 2025-10-08 | 18.65 | $12.17 | 33000 |
| 2025-10-07 | 19.25 | $12.21 | 185900 |
| 2025-10-06 | 19.64 | $12.28 | 59543 |
| 2025-10-03 | 19.84 | $12.37 | 111300 |
| 2025-10-02 | 20.09 | $12.06 | 75031 |
| 2025-10-01 | 21.03 | $12.02 | 96540 |
| 2025-09-30 | 21.97 | $12.03 | 70402 |
| 2025-09-29 | 22.97 | $12.11 | 67800 |
| 2025-09-26 | 23.50 | $12.26 | 79500 |
| 2025-09-25 | 23.59 | $12.29 | 16240 |
| 2025-09-24 | 23.55 | $12.35 | 34600 |
| 2025-09-23 | 23.39 | $12.34 | 52405 |
| 2025-09-22 | 23.12 | $12.42 | 42000 |
| 2025-09-19 | 23.13 | $12.52 | 177300 |
| 2025-09-18 | 23.13 | $12.53 | 77342 |
| 2025-09-17 | 23.14 | $12.14 | 67404 |
| 2025-09-16 | 23.31 | $12.09 | 31130 |
| 2025-09-15 | 24.15 | $12.12 | 37500 |
| 2025-09-12 | 24.53 | $12.27 | 39000 |
| 2025-09-11 | 24.38 | $12.38 | 80100 |
| 2025-09-10 | 24.03 | $12.37 | 93428 |
| 2025-09-09 | 23.80 | $12.21 | 88300 |
| 2025-09-08 | 23.46 | $12.39 | 64914 |
| 2025-09-05 | 22.92 | $12.42 | 34400 |
| 2025-09-04 | 22.02 | $12.59 | 99900 |
| 2025-09-03 | 21.27 | $12.33 | 104300 |
| 2025-09-02 | 20.66 | $12.37 | 54842 |
| 2025-08-29 | 20.15 | $12.38 | 23010 |
| 2025-08-28 | 19.25 | $12.38 | 53442 |
| 2025-08-27 | 18.30 | $12.50 | 81700 |
| 2025-08-26 | 17.43 | $12.42 | 102500 |
| 2025-08-25 | 16.60 | $12.35 | 109924 |
| 2025-08-22 | 15.60 | $12.39 | 353938 |
| 2025-08-21 | 14.62 | $11.88 | 78000 |
| 2025-08-20 | 14.32 | $11.82 | 256000 |
| 2025-08-19 | 14.15 | $11.68 | 177310 |
| 2025-08-18 | 14.21 | $11.52 | 53300 |
| 2025-08-15 | 14.68 | $11.50 | 105400 |
| 2025-08-14 | 15.11 | $11.68 | 73730 |
| 2025-08-13 | 15.16 | $11.83 | 289726 |
| 2025-08-12 | 15.22 | $11.53 | 431308 |
| 2025-08-11 | 16.01 | $10.88 | 39046 |
| 2025-08-08 | 14.89 | $10.79 | 22900 |
| 2025-08-07 | 13.71 | $10.70 | 22900 |
| 2025-08-06 | 12.48 | $10.95 | 17000 |
| 2025-08-05 | 11.57 | $10.93 | 26405 |
| 2025-08-04 | 10.57 | $10.86 | 40100 |
| 2025-08-01 | 9.68 | $10.96 | 73333 |
| 2025-07-31 | 8.87 | $11.12 | 95100 |
| 2025-07-30 | 8.32 | $11.18 | 62132 |
| 2025-07-29 | 7.99 | $11.41 | 62341 |
| 2025-07-28 | 8.20 | $11.70 | 58500 |
| 2025-07-25 | 8.61 | $11.50 | 39002 |
| 2025-07-24 | 8.36 | $11.49 | 25200 |
| 2025-07-23 | 8.33 | $11.80 | 29118 |
| 2025-07-22 | 8.70 | $11.63 | 46300 |
| 2025-07-21 | 9.03 | $11.75 | 29737 |
| 2025-07-18 | 9.44 | $11.81 | 31237 |
| 2025-07-17 | 9.48 | $11.85 | 51935 |
| 2025-07-16 | 9.58 | $11.85 | 53603 |
| 2025-07-15 | 9.80 | $11.57 | 37700 |
| 2025-07-14 | 9.63 | $11.92 | 21109 |
| 2025-07-11 | 8.81 | $11.72 | 50444 |
| 2025-07-10 | 8.46 | $11.89 | 43000 |
| 2025-07-09 | 8.09 | $11.70 | 27300 |
| 2025-07-08 | 7.80 | $11.75 | 26100 |
| 2025-07-07 | 7.71 | $11.68 | 52333 |
| 2025-07-03 | 7.46 | $11.86 | 32200 |
| 2025-07-02 | 7.21 | $11.67 | 29619 |
| 2025-07-01 | 7.35 | $11.69 | 32023 |
| 2025-06-30 | 7.31 | $11.57 | 38500 |
| 2025-06-27 | 7.58 | $11.37 | 1.2M |
| 2025-06-26 | 7.95 | $11.48 | 25441 |
| 2025-06-25 | 7.86 | $11.32 | 40345 |
| 2025-06-24 | 7.78 | $11.50 | 26525 |
| 2025-06-23 | 8.04 | $11.52 | 72200 |
| 2025-06-20 | 8.32 | $11.62 | 41302 |
| 2025-06-18 | 8.62 | $11.43 | 17300 |
| 2025-06-17 | 8.13 | $11.26 | 27500 |
| 2025-06-16 | 7.22 | $11.40 | 31100 |
| 2025-06-13 | 6.59 | $11.51 | 12800 |
| 2025-06-12 | 6.21 | $11.63 | 23700 |
| 2025-06-11 | 6.11 | $11.82 | 20700 |
| 2025-06-10 | 6.33 | $11.76 | 21000 |
| 2025-06-09 | 6.46 | $11.58 | 29526 |
| 2025-06-06 | 6.78 | $11.71 | 17100 |
| 2025-06-05 | 7.06 | $11.65 | 12700 |
| 2025-06-04 | 6.99 | $11.66 | 25800 |
| 2025-06-03 | 6.94 | $11.69 | 20421 |
| 2025-06-02 | 6.97 | $11.81 | 22341 |
| 2025-05-30 | 7.31 | $12.04 | 11919 |
| 2025-05-29 | 7.29 | $12.20 | 14514 |
| 2025-05-28 | 7.27 | $11.97 | 10800 |
| 2025-05-27 | 7.59 | $11.94 | 22700 |
| 2025-05-23 | 7.72 | $12.03 | 20907 |
| 2025-05-22 | 7.87 | $12.11 | 15116 |
| 2025-05-21 | 7.78 | $12.21 | 10500 |
| 2025-05-20 | 7.89 | $12.04 | 10135 |
| 2025-05-19 | 8.29 | $12.00 | 10000 |
| 2025-05-16 | 8.58 | $11.92 | 17900 |
| 2025-05-15 | 8.91 | $12.03 | 34700 |
| 2025-05-14 | 9.26 | $12.15 | 14538 |
| 2025-05-13 | 9.20 | $12.04 | 18200 |
| 2025-05-12 | 8.96 | $11.94 | 19400 |
| 2025-05-09 | 8.71 | $12.15 | 19909 |
| 2025-05-08 | 8.74 | $12.28 | 42700 |
| 2025-05-07 | 9.13 | $12.33 | 9488 |
| 2025-05-06 | 9.60 | $12.33 | 12003 |
| 2025-05-05 | 10.06 | $12.47 | 9924 |
| 2025-05-02 | 10.53 | $12.69 | 37000 |
| 2025-05-01 | 11.03 | $12.30 | 15839 |
| 2025-04-30 | 11.43 | $12.29 | 17319 |
| 2025-04-29 | 11.50 | $12.50 | 17300 |
| 2025-04-28 | 11.56 | $12.18 | 20700 |
| 2025-04-25 | 11.25 | $12.23 | 7337 |
| 2025-04-24 | 10.93 | $12.20 | 17001 |
| 2025-04-23 | 10.84 | $12.23 | 54400 |
| 2025-04-22 | 10.66 | $12.07 | 17100 |
| 2025-04-21 | 10.72 | $11.76 | 11700 |
| 2025-04-17 | 10.61 | $12.09 | 15200 |
| 2025-04-16 | 10.89 | $11.76 | 9700 |
| 2025-04-15 | 10.61 | $11.66 | 8800 |
| 2025-04-14 | 10.48 | $11.77 | 11100 |
| 2025-04-11 | 10.33 | $11.32 | 34207 |
| 2025-04-10 | 9.59 | $11.44 | 16200 |
| 2025-04-09 | 9.17 | $12.20 | 75300 |
| 2025-04-08 | 8.88 | $11.82 | 16330 |
| 2025-04-07 | 7.97 | $11.98 | 8000 |
| 2025-04-04 | 7.15 | $12.00 | 20946 |
| 2025-04-03 | 6.34 | $12.64 | 48320 |
| 2025-04-02 | 5.98 | $12.82 | 13100 |
| 2025-04-01 | 6.24 | $12.61 | 13300 |
| 2025-03-31 | 6.44 | $12.64 | 11232 |
| 2025-03-28 | 6.69 | $12.82 | 10502 |
| 2025-03-27 | 6.99 | $12.99 | 20600 |
| 2025-03-26 | 7.27 | $12.55 | 8800 |
| 2025-03-25 | 7.39 | $12.50 | 20148 |
| 2025-03-24 | 7.51 | $12.78 | 12937 |
| 2025-03-21 | 7.69 | $12.99 | 17037 |
| 2025-03-20 | 8.05 | $13.06 | 14024 |
| 2025-03-19 | 7.89 | $13.07 | 24742 |
| 2025-03-18 | 8.04 | $13.10 | 9300 |
| 2025-03-17 | 7.73 | $12.99 | 13800 |
| 2025-03-14 | 7.66 | $12.69 | 11900 |
| 2025-03-13 | 7.93 | $12.66 | 13122 |
| 2025-03-12 | 8.25 | $12.60 | 19900 |
| 2025-03-11 | 8.23 | $12.40 | 9300 |
| 2025-03-10 | 8.44 | $12.50 | 20300 |
| 2025-03-07 | 8.86 | $12.85 | 11121 |
| 2025-03-06 | 9.16 | $12.84 | 10349 |
| 2025-03-05 | 9.45 | $12.89 | 13000 |
| 2025-03-04 | 9.94 | $12.63 | 15704 |
| 2025-03-03 | 10.46 | $13.12 | 9800 |
| 2025-02-28 | 10.33 | $13.24 | 17044 |
| 2025-02-27 | 10.08 | $13.04 | 16311 |
| 2025-02-26 | 10.33 | $12.94 | 20800 |
| 2025-02-25 | 10.40 | $12.66 | 13309 |
| 2025-02-24 | 9.90 | $12.55 | 18901 |
| 2025-02-21 | 9.43 | $12.90 | 21533 |
| 2025-02-20 | 9.49 | $12.91 | 7402 |
| 2025-02-19 | 9.63 | $13.19 | 13512 |
| 2025-02-18 | 9.85 | $13.03 | 14400 |
| 2025-02-14 | 10.30 | $13.22 | 9220 |
| 2025-02-13 | 10.78 | $13.27 | 10900 |
| 2025-02-12 | 11.26 | $13.13 | 22700 |
| 2025-02-11 | 11.77 | $13.31 | 16209 |
| 2025-02-10 | 12.31 | $13.13 | 16615 |
| 2025-02-07 | 12.52 | $13.33 | 27330 |
| 2025-02-06 | 12.75 | $13.30 | 12700 |
| 2025-02-05 | 13.16 | $12.92 | 15812 |
| 2025-02-04 | 13.83 | $12.93 | 24527 |
| 2025-02-03 | 14.54 | $13.23 | 10632 |
| 2025-01-31 | 15.23 | $13.48 | 88743 |
| 2025-01-30 | 15.70 | $13.35 | 18600 |
| 2025-01-29 | 16.20 | $13.42 | 21000 |
| 2025-01-28 | 16.89 | $13.00 | 23130 |
| 2025-01-27 | 17.56 | $13.00 | 14500 |
| 2025-01-24 | 18.13 | $12.85 | 10435 |
| 2025-01-23 | 18.72 | $12.80 | 15632 |
| 2025-01-22 | 19.61 | $12.49 | 13909 |
| 2025-01-21 | 20.28 | $12.50 | 12000 |
| 2025-01-17 | 21.23 | $12.38 | 7200 |
| 2025-01-16 | 21.96 | $12.20 | 7304 |
| 2025-01-15 | 22.33 | $12.13 | 30900 |
| 2025-01-14 | 22.65 | $11.85 | 19000 |
| 2025-01-13 | 22.55 | $11.58 | 19000 |
| 2025-01-10 | 21.79 | $11.62 | 15917 |
| 2025-01-08 | 21.00 | $11.92 | 20600 |
| 2025-01-07 | 20.50 | $12.01 | 19511 |
| 2025-01-06 | 20.17 | $12.25 | 16900 |
| 2025-01-03 | 20.11 | $12.29 | 18900 |
| 2025-01-02 | 19.82 | $12.16 | 24919 |
| 2024-12-31 | 19.58 | $12.70 | 14300 |
| 2024-12-30 | 19.77 | $12.45 | 33000 |
| 2024-12-27 | 19.52 | $12.50 | 19600 |
| 2024-12-26 | 19.70 | $12.58 | 17100 |
| 2024-12-24 | 20.00 | $12.64 | 4145 |
| 2024-12-23 | 20.27 | $12.50 | 19210 |
| 2024-12-20 | 20.56 | $12.68 | 24800 |
| 2024-12-19 | 20.82 | $12.39 | 21700 |
| 2024-12-18 | 21.10 | $12.47 | 23941 |
| 2024-12-17 | 21.96 | $12.79 | 15300 |
| 2024-12-16 | 22.43 | $12.93 | 7000 |
| 2024-12-13 | 23.27 | $13.08 | 18400 |
| 2024-12-12 | 24.14 | $12.54 | 44200 |
| 2024-12-11 | 25.33 | $12.82 | 22348 |
| 2024-12-10 | 26.40 | $13.41 | 13126 |
| 2024-12-09 | 26.12 | $13.85 | 8549 |
| 2024-12-06 | 25.82 | $13.83 | 5434 |
| 2024-12-05 | 24.70 | $13.49 | 16401 |
| 2024-12-04 | 23.53 | $13.68 | 10914 |
| 2024-12-03 | 21.74 | $13.87 | 10100 |
| 2024-12-02 | 19.86 | $13.43 | 11709 |
| 2024-11-29 | 18.35 | $13.38 | 11124 |
| 2024-11-27 | 16.79 | $13.23 | 11847 |
| 2024-11-26 | 15.34 | $12.86 | 17812 |
| 2024-11-25 | 14.26 | $12.90 | 18600 |
| 2024-11-22 | 13.13 | $12.57 | 13500 |
| 2024-11-21 | 12.67 | $12.54 | 10700 |
| 2024-11-20 | 12.21 | $12.50 | 10600 |
| 2024-11-19 | 11.97 | $12.50 | 9200 |
| 2024-11-18 | 11.71 | $12.44 | 12100 |
| 2024-11-15 | 11.43 | $12.66 | 5800 |
| 2024-11-14 | 11.32 | $12.85 | 21400 |
| 2024-11-13 | 11.21 | $12.44 | 3900 |
| 2024-11-12 | 11.62 | $12.23 | 10925 |
| 2024-11-11 | 11.82 | $12.13 | 8237 |
| 2024-11-08 | 12.03 | $12.11 | 4200 |
| 2024-11-07 | 11.81 | $12.16 | 2900 |
| 2024-11-06 | 11.66 | $12.23 | 44600 |
| 2024-11-05 | 11.27 | $12.16 | 3300 |
| 2024-11-04 | 10.90 | $11.82 | 9900 |
| 2024-11-01 | 10.82 | $12.23 | 10343 |
| 2024-10-31 | 11.02 | $12.19 | 3116 |
| 2024-10-30 | 11.22 | $12.25 | 13400 |
| 2024-10-29 | 11.42 | $12.07 | 4103 |
| 2024-10-28 | 11.83 | $12.11 | 17900 |
| 2024-10-25 | 12.26 | $12.47 | 13400 |
| 2024-10-24 | 12.82 | $12.50 | 15900 |
| 2024-10-23 | 13.41 | $12.03 | 19800 |
| 2024-10-22 | 13.35 | $11.76 | 10939 |
| 2024-10-21 | 13.97 | $11.81 | 10900 |
| 2024-10-18 | 14.67 | $12.29 | 6700 |
| 2024-10-17 | 14.30 | $12.42 | 17202 |
| 2024-10-16 | 14.02 | $12.09 | 83900 |
| 2024-10-15 | 14.42 | $11.90 | 7217 |
| 2024-10-14 | 14.83 | $12.02 | 9300 |
| 2024-10-11 | 15.28 | $12.10 | 2007 |
| 2024-10-10 | 15.84 | $12.07 | 1900 |
| 2024-10-09 | 16.07 | $11.98 | 5215 |
| 2024-10-08 | 16.48 | $11.83 | 3739 |
| 2024-10-07 | 17.01 | $11.75 | 5310 |
| 2024-10-04 | 17.50 | $11.94 | 1315 |
| 2024-10-03 | 17.60 | $11.77 | 24100 |
| 2024-10-02 | 17.71 | $11.71 | 14620 |
| 2024-10-01 | 17.80 | $11.95 | 3439 |
| 2024-09-30 | 17.50 | $12.18 | 12936 |
| 2024-09-27 | 17.12 | $11.97 | 11600 |
| 2024-09-26 | 17.19 | $12.03 | 7100 |
| 2024-09-25 | 17.27 | $11.71 | 4300 |
| 2024-09-24 | 17.60 | $12.00 | 12236 |
| 2024-09-23 | 17.33 | $12.17 | 6228 |
| 2024-09-20 | 17.04 | $12.39 | 52200 |
| 2024-09-19 | 16.74 | $11.76 | 2200 |
| 2024-09-18 | 17.49 | $11.51 | 8315 |
| 2024-09-17 | 18.00 | $11.68 | 3400 |
| 2024-09-16 | 18.54 | $11.83 | 10700 |
| 2024-09-13 | 19.11 | $11.36 | 2900 |
| 2024-09-12 | 19.18 | $11.16 | 4747 |
| 2024-09-11 | 18.89 | $11.40 | 9041 |
| 2024-09-10 | 18.59 | $11.21 | 3922 |
| 2024-09-09 | 18.53 | $11.24 | 11100 |
| 2024-09-06 | 18.53 | $11.48 | 4125 |
| 2024-09-05 | 18.55 | $11.50 | 6507 |
| 2024-09-04 | 18.78 | $11.60 | 8209 |
| 2024-09-03 | 19.33 | $11.89 | 7000 |
| 2024-08-30 | 20.12 | $11.87 | 3524 |
| 2024-08-29 | 20.95 | $11.96 | 3536 |
| 2024-08-28 | 22.04 | $12.24 | 6137 |
| 2024-08-27 | 23.18 | $11.87 | 2944 |
| 2024-08-26 | 24.00 | $11.77 | 6707 |
| 2024-08-23 | 24.91 | $12.14 | 13636 |
| 2024-08-22 | 25.40 | $12.19 | 3700 |
| 2024-08-21 | 25.95 | $11.89 | 11924 |
| 2024-08-20 | 26.90 | $11.77 | 10511 |
| 2024-08-19 | 28.00 | $11.99 | 4404 |
| 2024-08-16 | 27.82 | $12.09 | 17100 |
| 2024-08-15 | 27.64 | $11.25 | 3700 |
| 2024-08-14 | 28.66 | $11.28 | 2600 |
| 2024-08-13 | 29.74 | $11.37 | 8400 |
| 2024-08-12 | 30.80 | $11.26 | 7113 |
| 2024-08-09 | 32.23 | $11.37 | 2305 |
| 2024-08-08 | 33.24 | $11.41 | 8100 |
| 2024-08-07 | 34.29 | $11.45 | 3100 |
| 2024-08-06 | 35.03 | $11.40 | 3644 |
| 2024-08-05 | 35.80 | $11.55 | 3400 |
| 2024-08-02 | 36.62 | $11.83 | 3900 |
| 2024-08-01 | 36.08 | $11.80 | 15444 |
| 2024-07-31 | 35.52 | $11.72 | 6423 |
| 2024-07-30 | 34.93 | $11.98 | 2200 |
| 2024-07-29 | 33.36 | $11.80 | 3742 |
| 2024-07-26 | 31.87 | $11.74 | 7102 |
| 2024-07-25 | 30.36 | $11.74 | 7400 |
| 2024-07-24 | 28.69 | $11.46 | 27420 |
| 2024-07-23 | 27.26 | $11.60 | 42900 |
| 2024-07-22 | 25.76 | $11.00 | 14400 |
| 2024-07-19 | 25.02 | $10.98 | 3100 |
| 2024-07-18 | 23.67 | $10.99 | 4400 |
| 2024-07-17 | 22.25 | $11.00 | 19832 |
| 2024-07-16 | 20.76 | $10.69 | 37305 |
| 2024-07-15 | 19.48 | $10.60 | 11300 |
| 2024-07-12 | 18.17 | $10.68 | 10313 |
| 2024-07-11 | 16.96 | $10.50 | 4107 |
| 2024-07-10 | 15.95 | $10.10 | 9812 |
| 2024-07-09 | 15.73 | $10.10 | 3629 |
| 2024-07-08 | 15.11 | $10.07 | 3940 |
| 2024-07-05 | 14.46 | $10.15 | 3111 |
| 2024-07-03 | 14.26 | $10.13 | 2513 |
| 2024-07-02 | 13.79 | $10.20 | 5300 |
| 2024-07-01 | 13.29 | $10.35 | 2400 |
| 2024-06-28 | 11.89 | $10.29 | 4400 |
| 2024-06-27 | 10.67 | $10.24 | 3329 |
| 2024-06-26 | 9.51 | $10.16 | 4405 |
| 2024-06-25 | 8.49 | $9.97 | 2900 |
| 2024-06-24 | 7.88 | $9.95 | 11100 |
| 2024-06-21 | 7.34 | $9.99 | 17300 |
| 2024-06-20 | 6.76 | $9.75 | 8416 |
| 2024-06-18 | 6.91 | $9.71 | 9500 |
| 2024-06-17 | 7.07 | $9.71 | 4916 |
| 2024-06-14 | 7.35 | $9.77 | 20000 |
| 2024-06-13 | 7.40 | $9.83 | 6600 |
| 2024-06-12 | 7.72 | $9.85 | 3700 |
| 2024-06-11 | 7.85 | $9.82 | 2206 |
| 2024-06-10 | 8.21 | $9.84 | 8400 |
| 2024-06-07 | 8.55 | $9.82 | 8849 |
| 2024-06-06 | 8.37 | $9.88 | 6700 |
| 2024-06-05 | 8.32 | $9.86 | 19900 |
| 2024-06-04 | 8.26 | $10.00 | 27827 |
| 2024-06-03 | 8.64 | $10.02 | 11200 |
| 2024-05-31 | 8.96 | $10.11 | 17742 |
| 2024-05-30 | 9.30 | $10.00 | 10137 |
| 2024-05-29 | 9.67 | $10.03 | 15120 |
| 2024-05-28 | 10.01 | $10.12 | 18700 |
| 2024-05-24 | 10.34 | $10.15 | 22212 |
| 2024-05-23 | 10.65 | $10.18 | 14000 |
| 2024-05-22 | 10.92 | $10.29 | 11225 |
| 2024-05-21 | 10.76 | $10.28 | 13049 |
| 2024-05-20 | 10.59 | $10.37 | 12000 |
| 2024-05-17 | 9.89 | $10.48 | 6000 |
| 2024-05-16 | 9.10 | $10.37 | 14023 |
| 2024-05-15 | 8.76 | $10.36 | 5923 |
| 2024-05-14 | 8.69 | $10.15 | 25400 |
| 2024-05-13 | 8.91 | $10.05 | 12100 |
| 2024-05-10 | 9.20 | $10.09 | 2200 |
| 2024-05-09 | 9.34 | $10.10 | 8806 |
| 2024-05-08 | 9.48 | $10.00 | 8600 |
| 2024-05-07 | 9.57 | $9.93 | 12014 |
| 2024-05-06 | 9.74 | $10.08 | 5809 |
| 2024-05-03 | 10.25 | $10.00 | 3546 |
| 2024-05-02 | 10.36 | $9.90 | 4946 |
| 2024-05-01 | 10.48 | $9.78 | 13700 |
| 2024-04-30 | 9.93 | $9.67 | 34700 |
| 2024-04-29 | 9.09 | $9.86 | 22249 |
| 2024-04-26 | 8.76 | $10.05 | 6506 |
| 2024-04-25 | 9.11 | $10.05 | 6103 |
| 2024-04-24 | 9.49 | $10.16 | 5943 |
| 2024-04-23 | 9.86 | $10.12 | 8629 |
| 2024-04-22 | 10.24 | $10.00 | 9000 |
| 2024-04-19 | 10.22 | $10.00 | 13047 |
| 2024-04-18 | 10.20 | $10.00 | 6600 |
| 2024-04-17 | 10.00 | $10.02 | 15200 |
| 2024-04-16 | 9.82 | $10.15 | 19706 |
| 2024-04-15 | 9.92 | $10.30 | 19930 |
| 2024-04-12 | 10.29 | $10.30 | 11200 |
| 2024-04-11 | 10.71 | $10.30 | 8717 |
| 2024-04-10 | 10.98 | $10.24 | 8700 |
| 2024-04-09 | 11.48 | $10.25 | 6619 |
| 2024-04-08 | 11.71 | $10.30 | 10817 |
| 2024-04-05 | 11.80 | $10.35 | 5000 |
| 2024-04-04 | 12.01 | $10.29 | 3500 |
| 2024-04-03 | 12.50 | $10.27 | 13518 |
| 2024-04-02 | 13.02 | $10.31 | 18100 |
| 2024-04-01 | 13.44 | $10.50 | 6447 |
| 2024-03-28 | 13.27 | $10.50 | 8409 |
| 2024-03-27 | 13.08 | $10.27 | 3500 |
| 2024-03-26 | 13.69 | $10.27 | 9400 |
| 2024-03-25 | 14.32 | $10.30 | 1821 |
| 2024-03-22 | 15.01 | $10.52 | 3251 |
| 2024-03-21 | 15.73 | $10.45 | 7000 |
| 2024-03-20 | 16.29 | $10.31 | 4300 |
| 2024-03-19 | 16.34 | $10.11 | 5500 |
| 2024-03-18 | 16.52 | $10.25 | 7100 |
| 2024-03-15 | 17.07 | $10.30 | 8201 |
| 2024-03-14 | 17.65 | $10.21 | 7502 |
| 2024-03-13 | 18.12 | $10.20 | 2339 |
| 2024-03-12 | 18.73 | $10.08 | 23846 |
| 2024-03-11 | 19.37 | $10.09 | 5100 |
| 2024-03-08 | 19.84 | $10.07 | 9400 |
| 2024-03-07 | 20.24 | $10.02 | 83500 |
| 2024-03-06 | 20.67 | $9.95 | 9419 |
| 2024-03-05 | 20.58 | $9.91 | 4443 |
| 2024-03-04 | 20.22 | $9.80 | 19145 |
| 2024-03-01 | 19.89 | $9.90 | 12846 |
| 2024-02-29 | 19.72 | $9.99 | 7003 |
| 2024-02-28 | 19.55 | $9.95 | 13900 |
| 2024-02-27 | 19.37 | $10.07 | 9000 |
| 2024-02-26 | 19.44 | $10.16 | 2031 |
| 2024-02-23 | 19.76 | $10.14 | 14400 |
| 2024-02-22 | 19.73 | $10.08 | 20700 |
| 2024-02-21 | 19.66 | $10.12 | 7200 |
| 2024-02-20 | 20.46 | $10.21 | 6813 |
| 2024-02-16 | 21.49 | $10.26 | 3226 |
| 2024-02-15 | 22.35 | $10.22 | 9545 |
| 2024-02-14 | 23.23 | $9.94 | 29936 |
| 2024-02-13 | 23.83 | $10.16 | 9100 |
| 2024-02-12 | 24.84 | $10.21 | 11900 |
| 2024-02-09 | 25.78 | $10.32 | 7900 |
| 2024-02-08 | 26.98 | $10.42 | 15943 |
| 2024-02-07 | 28.25 | $10.30 | 18000 |
| 2024-02-06 | 29.63 | $10.29 | 9300 |
| 2024-02-05 | 30.94 | $10.17 | 36411 |
| 2024-02-02 | 32.54 | $10.43 | 14725 |
| 2024-02-01 | 33.65 | $10.37 | 27136 |
| 2024-01-31 | 34.82 | $10.84 | 11213 |
| 2024-01-30 | 34.44 | $11.12 | 5800 |
| 2024-01-29 | 33.57 | $11.10 | 10400 |
| 2024-01-26 | 32.66 | $11.01 | 7918 |
| 2024-01-25 | 31.85 | $10.83 | 10400 |
| 2024-01-24 | 31.24 | $10.61 | 5939 |
| 2024-01-23 | 30.96 | $10.39 | 24408 |
| 2024-01-22 | 30.79 | $10.50 | 7000 |
| 2024-01-19 | 30.58 | $10.77 | 4800 |
| 2024-01-18 | 29.87 | $10.47 | 4026 |
| 2024-01-17 | 29.49 | $10.49 | 3200 |
| 2024-01-16 | 29.05 | $10.55 | 5300 |
| 2024-01-12 | 28.58 | $10.38 | 7749 |
| 2024-01-11 | 28.60 | $10.29 | 4711 |
| 2024-01-10 | 28.93 | $10.18 | 3000 |
| 2024-01-09 | 29.39 | $10.16 | 7131 |
| 2024-01-08 | 30.00 | $10.16 | 2334 |
| 2024-01-05 | 30.01 | $10.15 | 5600 |
| 2024-01-04 | 30.03 | $10.15 | 4843 |
| 2024-01-03 | 30.22 | $10.11 | 17649 |
| 2024-01-02 | 30.42 | $10.18 | 5200 |
| 2023-12-29 | 30.64 | $10.26 | 2700 |
| 2023-12-28 | 30.21 | $10.47 | 2131 |
| 2023-12-27 | 29.55 | $10.40 | 7800 |
| 2023-12-26 | 28.55 | $10.63 | 4134 |
| 2023-12-22 | 26.74 | $10.70 | 12100 |
| 2023-12-21 | 24.83 | $10.49 | 6917 |
| 2023-12-20 | 22.94 | $10.64 | 17208 |
| 2023-12-19 | 20.54 | $10.54 | 27219 |
| 2023-12-18 | 18.02 | $10.06 | 14939 |
| 2023-12-15 | 15.56 | $10.29 | 13522 |
| 2023-12-14 | 13.18 | $10.09 | 10921 |
| 2023-12-13 | 10.89 | $9.49 | 33809 |
| 2023-12-12 | 9.55 | $9.00 | 11400 |
| 2023-12-11 | 9.54 | $9.05 | 19900 |
| 2023-12-08 | 9.41 | $9.09 | 19611 |
| 2023-12-07 | 9.28 | $9.05 | 37844 |
| 2023-12-06 | 9.22 | $9.03 | 9818 |
| 2023-12-05 | 9.52 | $8.98 | 14205 |
| 2023-12-04 | 9.88 | $8.97 | 15021 |
| 2023-12-01 | 10.26 | $9.04 | 4437 |
| 2023-11-30 | 10.33 | $8.93 | 5600 |
| 2023-11-29 | 10.53 | $8.98 | 11131 |
| 2023-11-28 | 10.74 | $8.82 | 1500 |
| 2023-11-27 | 11.20 | $8.89 | 10545 |
| 2023-11-24 | 11.72 | $8.95 | 43400 |
| 2023-11-22 | 12.28 | $8.90 | 21643 |
| 2023-11-21 | 12.61 | $8.90 | 12831 |
| 2023-11-20 | 12.97 | $8.90 | 4329 |
| 2023-11-17 | 13.22 | $8.95 | 2414 |
| 2023-11-16 | 13.45 | $8.94 | 10700 |
| 2023-11-15 | 13.68 | $8.89 | 35300 |
| 2023-11-14 | 13.93 | $8.87 | 15500 |
| 2023-11-13 | 13.69 | $8.67 | 2514 |
| 2023-11-10 | 14.29 | $8.82 | 3500 |
| 2023-11-09 | 14.85 | $8.79 | 5900 |
| 2023-11-08 | 15.62 | $8.81 | 5804 |
| 2023-11-07 | 15.77 | $8.74 | 3920 |
| 2023-11-06 | 15.92 | $8.87 | 16234 |
| 2023-11-03 | 16.08 | $8.73 | 15808 |
| 2023-11-02 | 16.81 | $8.71 | 1200 |
| 2023-11-01 | 17.39 | $8.44 | 13600 |
| 2023-10-31 | 17.41 | $8.40 | 10625 |
| 2023-10-30 | 17.42 | $8.53 | 1502 |
| 2023-10-27 | 18.09 | $8.63 | 12541 |
| 2023-10-26 | 18.79 | $8.59 | 4855 |
| 2023-10-25 | 19.53 | $8.42 | 7039 |
| 2023-10-24 | 20.17 | $8.51 | 6100 |
| 2023-10-23 | 20.77 | $8.51 | 7232 |
| 2023-10-20 | 21.41 | $8.51 | 8800 |
| 2023-10-19 | 22.08 | $8.61 | 6200 |
| 2023-10-18 | 21.85 | $8.65 | 4749 |
| 2023-10-17 | 21.79 | $8.61 | 19424 |
| 2023-10-16 | 21.37 | $8.72 | 7600 |
| 2023-10-13 | 20.92 | $8.59 | 6610 |
| 2023-10-12 | 21.18 | $8.62 | 6900 |
| 2023-10-11 | 21.45 | $8.61 | 7615 |
| 2023-10-10 | 21.50 | $8.71 | 4200 |
| 2023-10-09 | 21.03 | $8.67 | 2900 |
| 2023-10-06 | 21.06 | $8.60 | 2707 |
| 2023-10-05 | 21.43 | $8.58 | 8200 |
| 2023-10-04 | 21.87 | $8.46 | 6129 |
| 2023-10-03 | 22.52 | $8.55 | 8630 |
| 2023-10-02 | 22.91 | $8.58 | 9608 |
| 2023-09-29 | 23.15 | $8.62 | 16100 |
| 2023-09-28 | 23.41 | $8.63 | 4000 |
| 2023-09-27 | 23.50 | $8.64 | 2421 |
| 2023-09-26 | 24.17 | $8.68 | 7923 |
| 2023-09-25 | 24.86 | $8.67 | 6920 |
| 2023-09-22 | 25.39 | $8.65 | 6000 |
| 2023-09-21 | 26.06 | $8.76 | 9628 |
| 2023-09-20 | 26.66 | $8.78 | 21700 |
| 2023-09-19 | 26.70 | $8.76 | 32615 |
| 2023-09-18 | 26.75 | $8.79 | 9600 |
| 2023-09-15 | 27.00 | $8.72 | 24800 |
| 2023-09-14 | 27.26 | $8.79 | 5925 |
| 2023-09-13 | 27.80 | $8.70 | 12119 |
| 2023-09-12 | 28.54 | $8.68 | 3224 |
| 2023-09-11 | 29.04 | $8.69 | 3000 |
| 2023-09-08 | 29.56 | $8.70 | 5035 |
| 2023-09-07 | 30.11 | $8.67 | 6300 |
| 2023-09-06 | 30.69 | $8.66 | 30519 |
| 2023-09-05 | 31.29 | $8.82 | 9500 |
| 2023-09-01 | 31.34 | $8.83 | 23202 |
| 2023-08-31 | 31.40 | $8.82 | 25237 |
| 2023-08-30 | 31.37 | $8.80 | 134518 |
| 2023-08-29 | 31.35 | $8.81 | 42620 |
| 2023-08-28 | 31.34 | $8.74 | 28700 |
| 2023-08-25 | 31.10 | $8.80 | 32107 |
| 2023-08-24 | 30.70 | $8.81 | 8611 |
| 2023-08-23 | 30.46 | $8.54 | 8700 |
| 2023-08-22 | 30.41 | $8.47 | 14822 |
| 2023-08-21 | 30.69 | $8.66 | 6244 |
| 2023-08-18 | 29.97 | $8.80 | 7332 |
| 2023-08-17 | 29.21 | $8.62 | 6903 |
| 2023-08-16 | 28.76 | $8.63 | 7322 |
| 2023-08-15 | 28.28 | $8.62 | 13400 |
| 2023-08-14 | 27.57 | $8.59 | 10000 |
| 2023-08-11 | 27.33 | $8.70 | 22700 |
| 2023-08-10 | 27.16 | $8.55 | 12746 |
| 2023-08-09 | 27.07 | $8.65 | 8844 |
| 2023-08-08 | 26.82 | $8.52 | 15125 |
| 2023-08-07 | 26.55 | $8.70 | 12247 |
| 2023-08-04 | 26.99 | $8.60 | 16221 |
| 2023-08-03 | 27.74 | $8.52 | 19230 |
| 2023-08-02 | 28.52 | $8.70 | 12800 |
| 2023-08-01 | 28.66 | $8.92 | 11307 |
| 2023-07-31 | 28.59 | $8.97 | 62300 |
| 2023-07-28 | 28.52 | $8.93 | 8700 |
| 2023-07-27 | 27.62 | $8.93 | 9703 |
| 2023-07-26 | 26.68 | $9.00 | 46024 |
| 2023-07-25 | 25.71 | $8.82 | 22339 |
| 2023-07-24 | 24.87 | $8.81 | 5416 |
| 2023-07-21 | 24.16 | $8.74 | 37559 |
| 2023-07-20 | 23.47 | $8.58 | 10800 |
| 2023-07-19 | 22.74 | $8.70 | 15028 |
| 2023-07-18 | 22.23 | $8.39 | 31900 |
| 2023-07-17 | 22.31 | $8.35 | 11000 |
| 2023-07-14 | 22.11 | $8.43 | 10800 |
| 2023-07-13 | 21.84 | $8.48 | 5500 |
| 2023-07-12 | 21.58 | $8.30 | 41415 |
| 2023-07-11 | 21.52 | $8.21 | 29900 |
| 2023-07-10 | 21.44 | $8.31 | 19616 |
| 2023-07-07 | 21.37 | $8.18 | 42500 |
| 2023-07-06 | 21.95 | $8.15 | 12237 |
| 2023-07-05 | 22.13 | $8.20 | 16542 |
| 2023-07-03 | 22.31 | $8.12 | 14139 |
| 2023-06-30 | 22.51 | $8.18 | 1327 |
| 2023-06-29 | 22.60 | $8.24 | 1915 |
| 2023-06-28 | 22.59 | $8.10 | 7800 |
| 2023-06-27 | 22.84 | $8.06 | 37500 |
| 2023-06-26 | 23.32 | $7.95 | 8500 |
| 2023-06-23 | 23.91 | $7.90 | 20943 |
| 2023-06-22 | 24.52 | $7.92 | 88104 |
| 2023-06-21 | 25.31 | $7.96 | 29517 |
| 2023-06-20 | 26.07 | $7.90 | 44443 |
| 2023-06-16 | 26.87 | $7.79 | 34818 |
| 2023-06-15 | 27.72 | $8.23 | 23700 |
| 2023-06-14 | 27.19 | $8.25 | 20609 |
| 2023-06-13 | 26.64 | $8.19 | 19600 |
| 2023-06-12 | 26.25 | $8.10 | 8100 |
| 2023-06-09 | 25.41 | $8.10 | 9918 |
| 2023-06-08 | 24.58 | $8.15 | 9231 |
| 2023-06-07 | 23.63 | $8.32 | 20300 |
| 2023-06-06 | 22.62 | $8.06 | 17321 |
| 2023-06-05 | 21.77 | $7.70 | 11900 |
| 2023-06-02 | 21.38 | $7.79 | 7700 |
| 2023-06-01 | 20.92 | $7.55 | 16149 |
| 2023-05-31 | 20.79 | $7.40 | 7500 |
| 2023-05-30 | 20.82 | $7.50 | 6301 |
| 2023-05-26 | 20.67 | $7.49 | 19100 |
| 2023-05-25 | 21.11 | $7.32 | 11700 |
| 2023-05-24 | 21.57 | $7.35 | 13813 |
| 2023-05-23 | 22.11 | $7.46 | 44800 |
| 2023-05-22 | 23.24 | $7.47 | 20200 |
| 2023-05-19 | 24.10 | $7.35 | 17363 |
| 2023-05-18 | 25.00 | $7.53 | 19900 |
| 2023-05-17 | 26.31 | $7.67 | 5500 |
| 2023-05-16 | 27.19 | $7.29 | 13842 |
| 2023-05-15 | 28.11 | $7.40 | 11939 |
| 2023-05-12 | 28.50 | $7.24 | 9000 |
| 2023-05-11 | 28.32 | $7.23 | 14147 |
| 2023-05-10 | 28.17 | $7.44 | 10200 |
| 2023-05-09 | 28.27 | $7.40 | 24100 |
| 2023-05-08 | 28.45 | $7.46 | 45918 |
| 2023-05-05 | 28.65 | $7.65 | 14646 |
| 2023-05-04 | 29.08 | $7.62 | 8400 |
| 2023-05-03 | 28.01 | $7.64 | 5900 |
| 2023-05-02 | 27.09 | $7.95 | 12800 |
| 2023-05-01 | 26.65 | $8.10 | 22000 |
| 2023-04-28 | 26.49 | $8.28 | 14108 |
| 2023-04-27 | 26.71 | $8.35 | 3702 |
| 2023-04-26 | 27.14 | $8.36 | 5600 |
| 2023-04-25 | 27.40 | $8.42 | 14100 |
| 2023-04-24 | 27.68 | $8.75 | 7800 |
| 2023-04-21 | 28.87 | $8.81 | 6500 |
| 2023-04-20 | 30.04 | $8.90 | 20300 |
| 2023-04-19 | 31.31 | $8.67 | 17025 |
| 2023-04-18 | 31.62 | $8.41 | 16844 |
| 2023-04-17 | 31.13 | $8.50 | 11115 |
| 2023-04-14 | 30.87 | $8.55 | 4800 |
| 2023-04-13 | 30.62 | $8.54 | 2800 |
| 2023-04-12 | 30.26 | $8.55 | 3711 |
| 2023-04-11 | 29.89 | $8.50 | 14000 |
| 2023-04-10 | 29.52 | $8.52 | 6100 |
| 2023-04-06 | 29.14 | $8.57 | 7600 |
| 2023-04-05 | 28.48 | $8.62 | 8900 |
| 2023-04-04 | 27.79 | $8.68 | 13422 |
| 2023-04-03 | 27.31 | $8.76 | 6700 |
| 2023-03-31 | 26.92 | $8.75 | 8700 |
| 2023-03-30 | 26.44 | $8.66 | 6706 |
| 2023-03-29 | 25.92 | $8.75 | 4533 |
| 2023-03-28 | 25.45 | $8.81 | 12733 |
| 2023-03-27 | 25.14 | $8.82 | 6829 |
| 2023-03-24 | 24.83 | $8.89 | 3646 |
| 2023-03-23 | 24.15 | $8.87 | 27700 |
| 2023-03-22 | 23.50 | $8.95 | 3900 |
| 2023-03-21 | 22.86 | $9.10 | 5500 |
| 2023-03-20 | 22.13 | $8.81 | 30416 |
| 2023-03-17 | 20.89 | $8.87 | 23743 |
| 2023-03-16 | 19.64 | $9.06 | 5949 |
| 2023-03-15 | 18.34 | $8.86 | 9637 |
| 2023-03-14 | 16.98 | $9.00 | 20000 |
| 2023-03-13 | 15.54 | $8.67 | 30922 |
| 2023-03-10 | 13.09 | $9.49 | 71145 |
| 2023-03-09 | 11.43 | $9.97 | 40909 |
| 2023-03-08 | 10.76 | $10.34 | 2172 |
| 2023-03-07 | 11.16 | $10.26 | 10100 |
| 2023-03-06 | 11.36 | $10.26 | 7027 |
| 2023-03-03 | 11.61 | $10.38 | 5900 |
| 2023-03-02 | 12.21 | $10.35 | 6510 |
| 2023-03-01 | 12.84 | $10.39 | 11000 |
| 2023-02-28 | 13.50 | $10.29 | 13500 |
| 2023-02-27 | 13.87 | $10.27 | 2200 |
| 2023-02-24 | 14.10 | $10.30 | 8829 |
| 2023-02-23 | 14.33 | $10.31 | 7000 |
| 2023-02-22 | 14.34 | $10.29 | 31400 |
| 2023-02-21 | 14.44 | $10.25 | 34100 |
| 2023-02-17 | 14.55 | $10.31 | 5100 |
| 2023-02-16 | 15.05 | $10.20 | 7912 |
| 2023-02-15 | 15.48 | $10.20 | 11000 |
| 2023-02-14 | 16.03 | $10.30 | 5800 |
| 2023-02-13 | 16.39 | $10.29 | 6442 |
| 2023-02-10 | 16.77 | $10.34 | 1100 |
| 2023-02-09 | 16.87 | $10.40 | 6000 |
| 2023-02-08 | 16.99 | $10.53 | 9100 |
| 2023-02-07 | 16.19 | $10.51 | 11000 |
| 2023-02-06 | 15.35 | $10.42 | 10700 |
| 2023-02-03 | 14.71 | $10.43 | 21481 |
| 2023-02-02 | 14.05 | $10.22 | 7108 |
| 2023-02-01 | 13.58 | $10.33 | 8400 |
| 2023-01-31 | 13.20 | $10.09 | 9000 |
| 2023-01-30 | 13.40 | $10.10 | 6600 |
| 2023-01-27 | 13.62 | $9.91 | 14733 |
| 2023-01-26 | 14.09 | $9.98 | 3700 |
| 2023-01-25 | 14.82 | $10.09 | 8231 |
| 2023-01-24 | 15.36 | $10.15 | 3317 |
| 2023-01-23 | 16.17 | $10.10 | 11100 |
| 2023-01-20 | 17.02 | $10.27 | 7201 |
| 2023-01-19 | 17.92 | $10.08 | 5247 |
| 2023-01-18 | 18.40 | $10.13 | 19104 |
| 2023-01-17 | 19.25 | $10.28 | 10900 |
| 2023-01-13 | 19.88 | $10.38 | 13039 |
| 2023-01-12 | 20.17 | $10.41 | 12700 |
| 2023-01-11 | 20.50 | $10.35 | 5725 |
| 2023-01-10 | 20.97 | $10.35 | 7300 |
| 2023-01-09 | 21.24 | $10.37 | 7500 |
| 2023-01-06 | 21.42 | $10.42 | 5200 |
| 2023-01-05 | 21.61 | $10.39 | 17226 |
| 2023-01-04 | 21.81 | $10.44 | 32938 |
| 2023-01-03 | 22.02 | $10.46 | 10800 |
| 2022-12-30 | 22.02 | $10.53 | 36305 |
| 2022-12-29 | 21.71 | $10.50 | 34343 |
| 2022-12-28 | 21.43 | $10.39 | 22000 |
| 2022-12-27 | 21.12 | $10.46 | 75000 |
| 2022-12-23 | 21.03 | $9.90 | 86900 |
| 2022-12-22 | 21.98 | $9.33 | 6936 |
| 2022-12-21 | 20.90 | $9.28 | 21626 |
| 2022-12-20 | 19.60 | $9.29 | 14400 |
| 2022-12-19 | 18.26 | $9.30 | 10000 |
| 2022-12-16 | 16.84 | $9.06 | 97200 |
| 2022-12-15 | 15.35 | $9.45 | 7022 |
| 2022-12-14 | 14.56 | $9.53 | 12118 |
| 2022-12-13 | 13.73 | $9.37 | 99630 |
| 2022-12-12 | 12.85 | $9.65 | 8932 |
| 2022-12-09 | 13.04 | $9.68 | 5511 |
| 2022-12-08 | 13.24 | $9.70 | 10930 |
| 2022-12-07 | 13.65 | $9.61 | 13000 |
| 2022-12-06 | 13.80 | $9.66 | 24800 |
| 2022-12-05 | 14.08 | $9.66 | 8128 |
| 2022-12-02 | 14.44 | $9.77 | 37425 |
| 2022-12-01 | 14.99 | $9.80 | 17300 |
| 2022-11-30 | 15.43 | $9.86 | 8039 |
| 2022-11-29 | 15.64 | $9.87 | 12700 |
| 2022-11-28 | 15.85 | $9.88 | 15900 |
| 2022-11-25 | 16.43 | $10.02 | 3837 |
| 2022-11-23 | 17.04 | $9.98 | 3200 |
| 2022-11-22 | 17.75 | $9.97 | 6406 |
| 2022-11-21 | 18.32 | $9.90 | 3900 |
| 2022-11-18 | 18.83 | $9.94 | 13000 |
| 2022-11-17 | 19.27 | $9.98 | 6622 |
| 2022-11-16 | 19.94 | $10.05 | 6700 |
| 2022-11-15 | 20.64 | $9.84 | 29600 |
| 2022-11-14 | 21.53 | $9.93 | 7400 |
| 2022-11-11 | 21.81 | $10.11 | 21818 |
| 2022-11-10 | 21.60 | $10.25 | 28300 |
| 2022-11-09 | 21.25 | $10.00 | 4900 |
| 2022-11-08 | 21.45 | $10.08 | 11545 |
| 2022-11-07 | 21.24 | $10.08 | 27900 |
| 2022-11-04 | 21.01 | $9.95 | 67531 |
| 2022-11-03 | 21.15 | $9.86 | 43409 |
| 2022-11-02 | 21.62 | $9.81 | 9500 |
| 2022-11-01 | 21.78 | $9.80 | 49023 |
| 2022-10-31 | 21.96 | $9.75 | 12700 |
| 2022-10-28 | 21.98 | $9.93 | 12048 |
| 2022-10-27 | 21.50 | $9.85 | 10300 |
| 2022-10-26 | 21.01 | $9.89 | 12300 |
| 2022-10-25 | 20.41 | $9.78 | 21800 |
| 2022-10-24 | 20.12 | $9.68 | 18600 |
| 2022-10-21 | 20.15 | $9.55 | 9026 |
| 2022-10-20 | 20.58 | $9.50 | 8303 |
| 2022-10-19 | 21.15 | $9.41 | 31003 |
| 2022-10-18 | 21.76 | $9.68 | 13430 |
| 2022-10-17 | 21.28 | $9.72 | 18815 |
| 2022-10-14 | 20.78 | $9.64 | 16200 |
| 2022-10-13 | 20.26 | $9.60 | 7123 |
| 2022-10-12 | 20.70 | $9.47 | 16200 |
| 2022-10-11 | 21.53 | $9.53 | 7400 |
| 2022-10-10 | 22.48 | $9.47 | 7300 |
| 2022-10-07 | 23.56 | $9.51 | 12200 |
| 2022-10-06 | 24.54 | $9.46 | 17726 |
| 2022-10-05 | 25.25 | $9.48 | 4700 |
| 2022-10-04 | 25.99 | $9.56 | 10600 |
| 2022-10-03 | 27.02 | $9.49 | 8418 |
| 2022-09-30 | 27.36 | $9.46 | 8300 |
| 2022-09-29 | 27.86 | $9.48 | 8903 |
| 2022-09-28 | 28.34 | $9.50 | 6300 |
| 2022-09-27 | 28.84 | $9.49 | 10200 |
| 2022-09-26 | 29.49 | $9.51 | 13000 |
| 2022-09-23 | 30.17 | $9.57 | 37027 |
| 2022-09-22 | 30.90 | $9.70 | 16710 |
| 2022-09-21 | 32.50 | $9.78 | 12848 |
| 2022-09-20 | 34.18 | $9.68 | 19300 |
| 2022-09-19 | 35.92 | $9.78 | 26014 |
| 2022-09-16 | 37.75 | $9.73 | 66918 |
| 2022-09-15 | 39.00 | $9.81 | 28712 |
| 2022-09-14 | 39.51 | $9.90 | 30900 |
| 2022-09-13 | 39.58 | $9.95 | 25600 |
| 2022-09-12 | 39.39 | $10.08 | 31049 |
| 2022-09-09 | 38.90 | $10.04 | 12700 |
| 2022-09-08 | 38.39 | $9.97 | 10400 |
| 2022-09-07 | 38.15 | $10.00 | 14000 |
| 2022-09-06 | 37.80 | $9.99 | 17140 |
| 2022-09-02 | 37.77 | $9.92 | 26044 |
| 2022-09-01 | 37.75 | $10.03 | 21047 |
| 2022-08-31 | 38.07 | $9.95 | 19911 |
| 2022-08-30 | 38.15 | $10.00 | 55337 |
| 2022-08-29 | 38.23 | $10.00 | 12505 |
| 2022-08-26 | 38.41 | $10.01 | 15349 |
| 2022-08-25 | 38.09 | $10.05 | 15143 |
| 2022-08-24 | 38.02 | $10.05 | 86300 |
| 2022-08-23 | 38.11 | $10.02 | 14735 |
| 2022-08-22 | 37.94 | $10.09 | 28900 |
| 2022-08-19 | 37.45 | $10.05 | 15100 |
| 2022-08-18 | 36.93 | $10.10 | 4028 |
| 2022-08-17 | 36.62 | $10.05 | 14500 |
| 2022-08-16 | 35.81 | $10.06 | 51631 |
| 2022-08-15 | 34.96 | $10.04 | 23905 |
| 2022-08-12 | 34.24 | $9.95 | 23900 |
| 2022-08-11 | 33.48 | $10.01 | 13333 |
| 2022-08-10 | 32.73 | $10.05 | 20534 |
| 2022-08-09 | 31.25 | $9.95 | 14800 |
| 2022-08-08 | 29.88 | $9.89 | 54300 |
| 2022-08-05 | 28.43 | $9.90 | 113406 |
| 2022-08-04 | 26.91 | $9.80 | 58941 |
| 2022-08-03 | 25.83 | $9.68 | 15110 |
| 2022-08-02 | 24.85 | $9.68 | 10941 |
| 2022-08-01 | 23.44 | $9.76 | 29947 |
| 2022-07-29 | 21.80 | $9.53 | 20900 |
| 2022-07-28 | 20.12 | $9.35 | 2828 |
| 2022-07-27 | 20.07 | $9.34 | 4200 |
| 2022-07-26 | 20.10 | $9.22 | 34200 |
| 2022-07-25 | 20.27 | $9.30 | 15419 |
| 2022-07-22 | 19.78 | $9.28 | 9119 |
| 2022-07-21 | 19.43 | $9.30 | 12721 |
| 2022-07-20 | 19.06 | $9.37 | 19800 |
| 2022-07-19 | 18.41 | $9.38 | 10200 |
| 2022-07-18 | 17.72 | $9.33 | 3200 |
| 2022-07-15 | 17.16 | $9.31 | 10003 |
| 2022-07-14 | 16.68 | $9.28 | 6400 |
| 2022-07-13 | 16.46 | $9.30 | 61029 |
| 2022-07-12 | 16.24 | $9.32 | 13700 |
| 2022-07-11 | 15.66 | $9.36 | 19905 |
| 2022-07-08 | 14.56 | $9.37 | 9722 |
| 2022-07-07 | 13.87 | $9.38 | 7909 |
| 2022-07-06 | 13.14 | $9.37 | 12200 |
| 2022-07-05 | 12.37 | $9.43 | 8600 |
| 2022-07-01 | 11.76 | $9.41 | 6344 |
| 2022-06-30 | 11.37 | $9.39 | 5820 |
| 2022-06-29 | 10.91 | $9.41 | 4400 |
| 2022-06-28 | 10.60 | $9.41 | 11200 |
| 2022-06-27 | 10.27 | $9.42 | 50000 |
| 2022-06-24 | 10.25 | $9.45 | 12020 |
| 2022-06-23 | 10.19 | $9.41 | 18000 |
| 2022-06-22 | 10.42 | $9.45 | 7616 |
| 2022-06-21 | 10.44 | $9.45 | 14400 |
| 2022-06-17 | 10.78 | $9.35 | 52200 |
| 2022-06-16 | 10.90 | $9.37 | 15637 |
| 2022-06-15 | 10.89 | $9.44 | 13300 |
| 2022-06-14 | 11.32 | $9.41 | 7700 |
| 2022-06-13 | 11.44 | $9.40 | 19323 |
| 2022-06-10 | 11.57 | $9.53 | 14410 |
| 2022-06-09 | 12.01 | $9.62 | 10100 |
| 2022-06-08 | 11.89 | $9.70 | 21538 |
| 2022-06-07 | 11.77 | $9.69 | 11334 |
| 2022-06-06 | 11.72 | $9.75 | 29000 |
| 2022-06-03 | 11.67 | $9.68 | 12149 |
| 2022-06-02 | 11.90 | $9.76 | 18926 |
| 2022-06-01 | 12.15 | $9.75 | 17000 |
| 2022-05-31 | 12.12 | $9.71 | 65800 |
| 2022-05-27 | 12.45 | $9.90 | 9000 |
| 2022-05-26 | 12.97 | $9.78 | 10927 |
| 2022-05-25 | 13.21 | $9.76 | 5900 |
| 2022-05-24 | 13.40 | $9.75 | 10600 |
| 2022-05-23 | 13.50 | $9.79 | 19400 |
| 2022-05-20 | 13.73 | $9.72 | 21130 |
| 2022-05-19 | 13.97 | $9.77 | 15100 |
| 2022-05-18 | 14.00 | $9.77 | 18831 |
| 2022-05-17 | 14.09 | $9.82 | 16131 |
| 2022-05-16 | 13.87 | $9.77 | 34100 |
| 2022-05-13 | 13.64 | $9.80 | 15200 |
| 2022-05-12 | 13.56 | $9.77 | 28737 |
| 2022-05-11 | 13.47 | $9.90 | 23300 |
| 2022-05-10 | 13.85 | $9.96 | 19800 |
| 2022-05-09 | 14.43 | $10.01 | 32400 |
| 2022-05-06 | 14.81 | $10.06 | 51035 |
| 2022-05-05 | 15.56 | $10.11 | 14100 |
| 2022-05-04 | 16.05 | $10.25 | 41428 |
| 2022-05-03 | 16.67 | $10.10 | 10100 |
| 2022-05-02 | 16.48 | $10.15 | 15345 |
| 2022-04-29 | 16.45 | $10.21 | 76500 |
| 2022-04-28 | 16.41 | $10.28 | 20200 |
| 2022-04-27 | 16.37 | $10.19 | 21616 |
| 2022-04-26 | 16.35 | $10.28 | 11747 |
| 2022-04-25 | 16.81 | $10.38 | 6040 |
| 2022-04-22 | 17.42 | $10.45 | 6200 |
| 2022-04-21 | 18.24 | $10.57 | 5800 |
| 2022-04-20 | 18.74 | $10.71 | 3900 |
| 2022-04-19 | 18.99 | $10.48 | 12646 |
| 2022-04-18 | 19.73 | $10.39 | 4347 |
| 2022-04-14 | 20.62 | $10.41 | 7700 |
| 2022-04-13 | 21.10 | $10.47 | 2003 |
| 2022-04-12 | 21.60 | $10.38 | 2630 |
| 2022-04-11 | 22.13 | $10.36 | 9430 |
| 2022-04-08 | 22.46 | $10.35 | 7400 |
| 2022-04-07 | 22.79 | $10.40 | 9800 |
| 2022-04-06 | 23.00 | $10.46 | 17219 |
| 2022-04-05 | 23.43 | $10.63 | 3200 |
| 2022-04-04 | 24.41 | $10.63 | 2300 |
| 2022-04-01 | 25.19 | $10.57 | 27700 |
| 2022-03-31 | 26.02 | $10.36 | 86608 |
| 2022-03-30 | 26.88 | $10.83 | 5300 |
| 2022-03-29 | 26.92 | $10.87 | 17021 |
| 2022-03-28 | 26.77 | $10.88 | 4100 |
| 2022-03-25 | 26.39 | $11.00 | 16201 |
| 2022-03-24 | 25.90 | $11.01 | 31425 |
| 2022-03-23 | 25.37 | $10.96 | 12803 |
| 2022-03-22 | 25.04 | $10.88 | 24739 |
| 2022-03-21 | 24.80 | $11.00 | 3400 |
| 2022-03-18 | 24.56 | $11.07 | 33125 |
| 2022-03-17 | 24.30 | $10.90 | 15100 |
| 2022-03-16 | 24.41 | $10.82 | 1.1M |
| 2022-03-15 | 24.67 | $10.61 | 3002 |
| 2022-03-14 | 25.17 | $10.67 | 3900 |
| 2022-03-11 | 25.23 | $10.81 | 5300 |
| 2022-03-10 | 25.04 | $10.75 | 8100 |
| 2022-03-09 | 25.00 | $10.89 | 48905 |
| 2022-03-08 | 24.97 | $10.60 | 91328 |
| 2022-03-07 | 25.50 | $10.56 | 66400 |
| 2022-03-04 | 26.06 | $10.77 | 10624 |
| 2022-03-03 | 25.88 | $10.99 | 6600 |
| 2022-03-02 | 25.41 | $10.89 | 12144 |
| 2022-03-01 | 24.92 | $10.78 | 15800 |
| 2022-02-28 | 24.92 | $10.91 | 9102 |
| 2022-02-25 | 25.12 | $10.82 | 24403 |
| 2022-02-24 | 25.33 | $10.92 | 50919 |
| 2022-02-23 | 25.74 | $11.00 | 9100 |
| 2022-02-22 | 25.03 | $11.02 | 3710 |
| 2022-02-18 | 24.19 | $11.11 | 5400 |
| 2022-02-17 | 23.20 | $11.04 | 7300 |
| 2022-02-16 | 22.45 | $11.12 | 48600 |
| 2022-02-15 | 21.57 | $11.09 | 13414 |
| 2022-02-14 | 20.64 | $10.76 | 414404 |
| 2022-02-11 | 20.49 | $10.99 | 7143 |
| 2022-02-10 | 20.32 | $10.84 | 275200 |
| 2022-02-09 | 20.58 | $10.81 | 21800 |
| 2022-02-08 | 20.37 | $10.89 | 31402 |
| 2022-02-07 | 20.15 | $10.83 | 10300 |
| 2022-02-04 | 20.33 | $10.77 | 11414 |
| 2022-02-03 | 20.52 | $10.79 | 13500 |
| 2022-02-02 | 20.78 | $10.79 | 6500 |
| 2022-02-01 | 21.08 | $10.69 | 33641 |
| 2022-01-31 | 21.41 | $10.78 | 21300 |
| 2022-01-28 | 21.95 | $10.76 | 49148 |
| 2022-01-27 | 22.05 | $10.76 | 12400 |
| 2022-01-26 | 22.12 | $10.66 | 11600 |
| 2022-01-25 | 22.19 | $10.88 | 22936 |
| 2022-01-24 | 22.18 | $10.70 | 11900 |
| 2022-01-21 | 22.84 | $10.58 | 36724 |
| 2022-01-20 | 23.39 | $10.65 | 26307 |
| 2022-01-19 | 23.55 | $10.87 | 45800 |
| 2022-01-18 | 23.31 | $10.75 | 9800 |
| 2022-01-14 | 23.28 | $10.82 | 6600 |
| 2022-01-13 | 22.95 | $10.90 | 39800 |
| 2022-01-12 | 22.52 | $10.83 | 5831 |
| 2022-01-11 | 22.13 | $10.93 | 57928 |
| 2022-01-10 | 21.92 | $10.82 | 18043 |
| 2022-01-07 | 21.50 | $11.02 | 40100 |
| 2022-01-06 | 21.06 | $11.00 | 15000 |
| 2022-01-05 | 20.21 | $10.87 | 32742 |
| 2022-01-04 | 19.39 | $10.79 | 9125 |
| 2022-01-03 | 18.53 | $10.71 | 34032 |
| 2021-12-31 | 17.71 | $10.67 | 19316 |
| 2021-12-30 | 17.03 | $10.84 | 8200 |
| 2021-12-29 | 16.33 | $10.73 | 20243 |
| 2021-12-28 | 15.55 | $10.75 | 23900 |
| 2021-12-27 | 14.88 | $10.72 | 23400 |
| 2021-12-23 | 15.01 | $10.76 | 13714 |
| 2021-12-22 | 15.16 | $10.65 | 5545 |
| 2021-12-21 | 15.49 | $10.63 | 12900 |
| 2021-12-20 | 15.56 | $10.59 | 26700 |
| 2021-12-17 | 16.29 | $10.85 | 35823 |
| 2021-12-16 | 16.44 | $10.80 | 10712 |
| 2021-12-15 | 16.30 | $10.75 | 14800 |
| 2021-12-14 | 16.15 | $10.89 | 44200 |
| 2021-12-13 | 15.99 | $10.79 | 25146 |
| 2021-12-10 | 15.91 | $10.65 | 18715 |
| 2021-12-09 | 16.21 | $10.40 | 18300 |
| 2021-12-08 | 16.52 | $10.49 | 23408 |
| 2021-12-07 | 17.16 | $10.52 | 37000 |
| 2021-12-06 | 17.90 | $10.55 | 17101 |
| 2021-12-03 | 18.57 | $10.57 | 9800 |
| 2021-12-02 | 19.26 | $10.78 | 12300 |
| 2021-12-01 | 20.09 | $10.52 | 29025 |
| 2021-11-30 | 20.99 | $10.62 | 75637 |
| 2021-11-29 | 21.94 | $10.62 | 33129 |
| 2021-11-26 | 21.84 | $10.56 | 31700 |
| 2021-11-24 | 21.86 | $10.82 | 27200 |
| 2021-11-23 | 22.30 | $10.93 | 25900 |
| 2021-11-22 | 23.25 | $11.02 | 18100 |
| 2021-11-19 | 24.46 | $11.08 | 11844 |
| 2021-11-18 | 25.57 | $11.39 | 36900 |
| 2021-11-17 | 26.15 | $11.31 | 68818 |
| 2021-11-16 | 26.58 | $11.31 | 18433 |
| 2021-11-15 | 27.03 | $11.36 | 16925 |
| 2021-11-12 | 27.63 | $11.30 | 23841 |
| 2021-11-11 | 28.47 | $11.28 | 15900 |
| 2021-11-10 | 29.27 | $11.36 | 26400 |
| 2021-11-09 | 30.20 | $11.18 | 33521 |
| 2021-11-08 | 31.53 | $11.12 | 15900 |
| 2021-11-05 | 32.78 | $11.40 | 32420 |
| 2021-11-04 | 33.99 | $11.32 | 24900 |
| 2021-11-03 | 35.26 | $11.53 | 10300 |
| 2021-11-02 | 35.87 | $11.58 | 37900 |
| 2021-11-01 | 36.25 | $11.34 | 19600 |
| 2021-10-29 | 36.77 | $11.39 | 17540 |
| 2021-10-28 | 37.14 | $11.43 | 68600 |
| 2021-10-27 | 37.77 | $11.25 | 19800 |
| 2021-10-26 | 38.82 | $11.23 | 19636 |
| 2021-10-25 | 39.71 | $11.39 | 13300 |
| 2021-10-22 | 40.08 | $11.55 | 15200 |
| 2021-10-21 | 40.63 | $11.47 | 31200 |
| 2021-10-20 | 41.21 | $11.57 | 20600 |
| 2021-10-19 | 41.76 | $11.49 | 24200 |
| 2021-10-18 | 42.34 | $11.44 | 17748 |
| 2021-10-15 | 42.95 | $11.44 | 27727 |
| 2021-10-14 | 43.39 | $11.49 | 23600 |
| 2021-10-13 | 44.04 | $11.47 | 25500 |
| 2021-10-12 | 44.94 | $11.40 | 20432 |
| 2021-10-11 | 45.88 | $11.50 | 24900 |
| 2021-10-08 | 46.53 | $11.58 | 35607 |
| 2021-10-07 | 46.94 | $11.61 | 50800 |
| 2021-10-06 | 47.18 | $11.62 | 58500 |
| 2021-10-05 | 47.65 | $11.46 | 22035 |
| 2021-10-04 | 48.19 | $11.45 | 37300 |
| 2021-10-01 | 48.77 | $11.50 | 57800 |
| 2021-09-30 | 48.80 | $11.48 | 53600 |
| 2021-09-29 | 48.84 | $11.54 | 41932 |
| 2021-09-28 | 48.87 | $11.41 | 32500 |
| 2021-09-27 | 48.92 | $11.60 | 48530 |
| 2021-09-24 | 48.65 | $11.43 | 49100 |
| 2021-09-23 | 48.59 | $11.21 | 95900 |
| 2021-09-22 | 48.61 | $11.25 | 98500 |
| 2021-09-21 | 48.63 | $11.25 | 59215 |
| 2021-09-20 | 48.68 | $11.27 | 47532 |
| 2021-09-17 | 48.56 | $11.59 | 150900 |
| 2021-09-16 | 48.42 | $11.25 | 23623 |
| 2021-09-15 | 48.45 | $11.29 | 81123 |
| 2021-09-14 | 48.51 | $11.25 | 37200 |
| 2021-09-13 | 48.56 | $11.40 | 40900 |
| 2021-09-10 | 48.52 | $11.12 | 26000 |
| 2021-09-09 | 48.51 | $11.26 | 33900 |
| 2021-09-08 | 48.36 | $11.22 | 36100 |
| 2021-09-07 | 48.11 | $11.39 | 46118 |
| 2021-09-03 | 48.15 | $11.43 | 34500 |
| 2021-09-02 | 48.18 | $11.48 | 68900 |
| 2021-09-01 | 48.03 | $11.52 | 50403 |
| 2021-08-31 | 47.91 | $11.60 | 118017 |
| 2021-08-30 | 47.48 | $11.65 | 40000 |
| 2021-08-27 | 47.03 | $11.82 | 92145 |
| 2021-08-26 | 46.56 | $11.22 | 40500 |
| 2021-08-25 | 46.87 | $11.26 | 37709 |
| 2021-08-24 | 47.21 | $11.12 | 50400 |
| 2021-08-23 | 47.48 | $11.30 | 42300 |
| 2021-08-20 | 47.50 | $11.34 | 22300 |
| 2021-08-19 | 47.55 | $11.24 | 33700 |
| 2021-08-18 | 47.64 | $11.39 | 49330 |
| 2021-08-17 | 47.40 | $11.45 | 40625 |
| 2021-08-16 | 47.24 | $11.35 | 36226 |
| 2021-08-13 | 46.92 | $11.46 | 27337 |
| 2021-08-12 | 46.52 | $11.36 | 33400 |
| 2021-08-11 | 46.12 | $11.41 | 45200 |
| 2021-08-10 | 45.55 | $11.36 | 34100 |
| 2021-08-09 | 44.97 | $11.38 | 80500 |
| 2021-08-06 | 44.23 | $11.35 | 44444 |
| 2021-08-05 | 43.48 | $10.94 | 29300 |
| 2021-08-04 | 42.80 | $10.89 | 35000 |
| 2021-08-03 | 41.77 | $11.17 | 69838 |
| 2021-08-02 | 40.54 | $11.39 | 60716 |
| 2021-07-30 | 38.86 | $11.42 | 82500 |
| 2021-07-29 | 37.13 | $11.43 | 52546 |
| 2021-07-28 | 35.22 | $11.47 | 92216 |
| 2021-07-27 | 33.19 | $11.67 | 47849 |
| 2021-07-26 | 31.02 | $11.53 | 42900 |
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