Is BlackRock Virginia Municipal Bond Trust (BHV) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Virginia Municipal Bond Trust (BHV) research center and poll results.
NYSE : BHV
BlackRock Virginia Municipal Bond Trust
$12.4 USD
$0 (0.0%)
- Volume
- 2.95K
- Average Volume
- 5.42K
- Market Capitalization
- $19.69M
- P/E Ratio
- -620.00
- Dividend Yield
- 4.60%
- Price Target
- Year High
- $13.30
- Year Low
- $10.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$36.38
- Current Ratio
- $77.63
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.58
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.12
Average
12.28
Maximum
19.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.58 | $12.40 | 3000 |
| 2026-07-16 | 12.57 | $12.40 | 7718 |
| 2026-07-15 | 12.57 | $12.83 | 3203 |
| 2026-07-14 | 12.55 | $12.71 | 800 |
| 2026-07-13 | 12.54 | $12.50 | 2838 |
| 2026-07-10 | 12.54 | $12.71 | 5700 |
| 2026-07-09 | 12.53 | $12.94 | 25927 |
| 2026-07-08 | 12.50 | $12.79 | 6100 |
| 2026-07-07 | 12.48 | $13.25 | 12724 |
| 2026-07-06 | 12.44 | $12.70 | 2537 |
| 2026-07-02 | 12.39 | $12.70 | 2300 |
| 2026-07-01 | 12.35 | $12.72 | 12329 |
| 2026-06-30 | 12.29 | $12.76 | 28400 |
| 2026-06-29 | 12.24 | $12.64 | 6646 |
| 2026-06-26 | 12.18 | $12.22 | 4 |
| 2026-06-25 | 12.14 | $12.22 | 400 |
| 2026-06-24 | 12.10 | $12.41 | 3400 |
| 2026-06-23 | 12.05 | $12.16 | 400 |
| 2026-06-22 | 12.01 | $12.25 | 1700 |
| 2026-06-18 | 11.96 | $12.32 | 3500 |
| 2026-06-17 | 11.93 | $12.14 | 4113 |
| 2026-06-16 | 11.88 | $12.43 | 1200 |
| 2026-06-15 | 11.82 | $12.41 | 4000 |
| 2026-06-12 | 11.77 | $12.60 | 5700 |
| 2026-06-11 | 11.71 | $12.45 | 3910 |
| 2026-06-10 | 11.65 | $12.40 | 3602 |
| 2026-06-09 | 11.60 | $12.40 | 36 |
| 2026-06-08 | 11.55 | $12.40 | 343 |
| 2026-06-05 | 11.50 | $12.40 | 25837 |
| 2026-06-04 | 11.44 | $11.83 | 15738 |
| 2026-06-03 | 11.42 | $11.76 | 14000 |
| 2026-06-02 | 11.40 | $11.65 | 1900 |
| 2026-06-01 | 11.39 | $11.63 | 4800 |
| 2026-05-29 | 11.37 | $11.61 | 1827 |
| 2026-05-28 | 11.35 | $11.40 | 2100 |
| 2026-05-27 | 11.32 | $11.35 | 1100 |
| 2026-05-26 | 11.30 | $11.45 | 7204 |
| 2026-05-22 | 11.28 | $11.33 | 106 |
| 2026-05-21 | 11.27 | $11.33 | 1600 |
| 2026-05-20 | 11.25 | $11.53 | 14714 |
| 2026-05-19 | 11.23 | $11.26 | 4400 |
| 2026-05-18 | 11.22 | $11.30 | 3600 |
| 2026-05-15 | 11.20 | $11.30 | 7642 |
| 2026-05-14 | 11.20 | $11.38 | 1400 |
| 2026-05-13 | 11.17 | $11.38 | 3041 |
| 2026-05-12 | 11.14 | $11.39 | 2815 |
| 2026-05-11 | 11.11 | $11.30 | 2800 |
| 2026-05-08 | 11.08 | $11.35 | 1009 |
| 2026-05-07 | 11.05 | $11.31 | 2012 |
| 2026-05-06 | 11.02 | $11.39 | — |
| 2026-05-05 | 10.98 | $11.39 | 9 |
| 2026-05-04 | 10.93 | $11.39 | 8624 |
| 2026-05-01 | 10.89 | $11.26 | 6302 |
| 2026-04-30 | 10.84 | $11.15 | 11000 |
| 2026-04-29 | 10.81 | $10.89 | 10403 |
| 2026-04-28 | 10.79 | $11.00 | 3918 |
| 2026-04-27 | 10.75 | $11.01 | 2411 |
| 2026-04-24 | 10.71 | $11.07 | 3548 |
| 2026-04-23 | 10.67 | $11.00 | 229 |
| 2026-04-22 | 10.64 | $11.02 | 11709 |
| 2026-04-21 | 10.61 | $11.08 | 1501 |
| 2026-04-20 | 10.58 | $11.03 | 2600 |
| 2026-04-17 | 10.56 | $11.12 | 600 |
| 2026-04-16 | 10.54 | $10.83 | 334 |
| 2026-04-15 | 10.53 | $10.91 | 17512 |
| 2026-04-14 | 10.52 | $10.74 | 700 |
| 2026-04-13 | 10.52 | $10.71 | 2439 |
| 2026-04-10 | 10.51 | $10.66 | 900 |
| 2026-04-09 | 10.53 | $10.67 | 4534 |
| 2026-04-08 | 10.53 | $10.62 | 2513 |
| 2026-04-07 | 10.53 | $10.47 | 431 |
| 2026-04-06 | 10.54 | $10.46 | 1701 |
| 2026-04-02 | 10.56 | $10.44 | 5400 |
| 2026-04-01 | 10.57 | $10.50 | 5926 |
| 2026-03-31 | 10.58 | $10.36 | 3200 |
| 2026-03-30 | 10.60 | $10.22 | 9926 |
| 2026-03-27 | 10.64 | $10.27 | 7900 |
| 2026-03-26 | 10.67 | $10.33 | 1005 |
| 2026-03-25 | 10.70 | $10.29 | 3015 |
| 2026-03-24 | 10.73 | $10.46 | 300 |
| 2026-03-23 | 10.74 | $10.55 | 7100 |
| 2026-03-20 | 10.76 | $10.59 | 11000 |
| 2026-03-19 | 10.77 | $10.68 | 831 |
| 2026-03-18 | 10.78 | $10.66 | 300 |
| 2026-03-17 | 10.78 | $10.71 | 2222 |
| 2026-03-16 | 10.78 | $10.66 | 3223 |
| 2026-03-13 | 10.79 | $10.64 | 2500 |
| 2026-03-12 | 10.80 | $10.96 | 11500 |
| 2026-03-11 | 10.79 | $10.67 | 2300 |
| 2026-03-10 | 10.79 | $10.69 | 1237 |
| 2026-03-09 | 10.80 | $10.70 | 2200 |
| 2026-03-06 | 10.80 | $10.74 | 2500 |
| 2026-03-05 | 10.79 | $10.71 | 7325 |
| 2026-03-04 | 10.79 | $10.75 | 4023 |
| 2026-03-03 | 10.79 | $10.80 | 6236 |
| 2026-03-02 | 10.78 | $10.96 | 12425 |
| 2026-02-27 | 10.76 | $10.88 | 2000 |
| 2026-02-26 | 10.74 | $10.84 | 200 |
| 2026-02-25 | 10.73 | $10.86 | 3500 |
| 2026-02-24 | 10.71 | $10.84 | 1000 |
| 2026-02-23 | 10.69 | $10.85 | 3000 |
| 2026-02-20 | 10.67 | $10.81 | 2544 |
| 2026-02-19 | 10.66 | $10.77 | 6800 |
| 2026-02-18 | 10.65 | $10.75 | 7701 |
| 2026-02-17 | 10.64 | $10.77 | 2321 |
| 2026-02-13 | 10.64 | $10.77 | 5000 |
| 2026-02-12 | 10.63 | $10.78 | 901 |
| 2026-02-11 | 10.62 | $10.78 | 7200 |
| 2026-02-10 | 10.61 | $10.80 | 4527 |
| 2026-02-09 | 10.59 | $10.76 | 8704 |
| 2026-02-06 | 10.58 | $10.71 | 6100 |
| 2026-02-05 | 10.57 | $10.67 | 11700 |
| 2026-02-04 | 10.57 | $10.64 | 3637 |
| 2026-02-03 | 10.56 | $10.66 | 7122 |
| 2026-02-02 | 10.56 | $10.65 | 1845 |
| 2026-01-30 | 10.55 | $10.59 | 4611 |
| 2026-01-29 | 10.54 | $10.53 | 913 |
| 2026-01-28 | 10.54 | $10.54 | 10512 |
| 2026-01-27 | 10.53 | $10.53 | 10500 |
| 2026-01-26 | 10.53 | $10.46 | 10709 |
| 2026-01-23 | 10.53 | $10.51 | 5700 |
| 2026-01-22 | 10.54 | $10.56 | 4800 |
| 2026-01-21 | 10.55 | $10.56 | 6639 |
| 2026-01-20 | 10.56 | $10.56 | 7439 |
| 2026-01-16 | 10.56 | $10.66 | 3913 |
| 2026-01-15 | 10.57 | $10.59 | 13033 |
| 2026-01-14 | 10.58 | $10.56 | 6100 |
| 2026-01-13 | 10.60 | $10.58 | 1644 |
| 2026-01-12 | 10.62 | $10.56 | 8347 |
| 2026-01-09 | 10.64 | $10.55 | 2500 |
| 2026-01-08 | 10.66 | $10.51 | 243 |
| 2026-01-07 | 10.69 | $10.59 | 1600 |
| 2026-01-06 | 10.71 | $10.54 | 2100 |
| 2026-01-05 | 10.73 | $10.52 | 4100 |
| 2026-01-02 | 10.75 | $10.50 | 3700 |
| 2025-12-31 | 10.78 | $10.45 | 12700 |
| 2025-12-30 | 10.81 | $10.40 | 14444 |
| 2025-12-29 | 10.84 | $10.33 | 57224 |
| 2025-12-26 | 10.88 | $10.51 | 5900 |
| 2025-12-24 | 10.90 | $10.52 | 17600 |
| 2025-12-23 | 10.93 | $10.73 | 3623 |
| 2025-12-22 | 10.95 | $10.74 | 4804 |
| 2025-12-19 | 10.97 | $10.73 | 744 |
| 2025-12-18 | 10.98 | $10.62 | 7000 |
| 2025-12-17 | 11.02 | $10.82 | 6037 |
| 2025-12-16 | 11.05 | $10.80 | 12543 |
| 2025-12-15 | 11.07 | $10.95 | 1900 |
| 2025-12-12 | 11.09 | $11.00 | 1300 |
| 2025-12-11 | 11.09 | $10.92 | 1300 |
| 2025-12-10 | 11.11 | $11.01 | 1100 |
| 2025-12-09 | 11.12 | $11.02 | 14000 |
| 2025-12-08 | 11.12 | $11.07 | 800 |
| 2025-12-05 | 11.12 | $10.96 | 4300 |
| 2025-12-04 | 11.13 | $10.89 | 13930 |
| 2025-12-03 | 11.15 | $11.03 | 1900 |
| 2025-12-02 | 11.16 | $11.12 | 6148 |
| 2025-12-01 | 11.16 | $11.10 | 3722 |
| 2025-11-28 | 11.17 | $11.02 | 5100 |
| 2025-11-26 | 11.18 | $10.94 | 4000 |
| 2025-11-25 | 11.19 | $11.10 | 1000 |
| 2025-11-24 | 11.19 | $11.10 | 600 |
| 2025-11-21 | 11.19 | $11.10 | 700 |
| 2025-11-20 | 11.20 | $11.11 | 1000 |
| 2025-11-19 | 11.20 | $11.35 | 2113 |
| 2025-11-18 | 11.19 | $11.37 | 30611 |
| 2025-11-17 | 11.19 | $11.25 | 10385 |
| 2025-11-14 | 11.18 | $11.35 | 10400 |
| 2025-11-13 | 11.18 | $11.07 | 1421 |
| 2025-11-12 | 11.17 | $11.20 | 4005 |
| 2025-11-11 | 11.15 | $11.17 | 1200 |
| 2025-11-10 | 11.13 | $11.18 | 200 |
| 2025-11-07 | 11.12 | $11.08 | 834 |
| 2025-11-06 | 11.11 | $11.08 | 6500 |
| 2025-11-05 | 11.09 | $11.21 | 162 |
| 2025-11-04 | 11.07 | $11.21 | 3000 |
| 2025-11-03 | 11.04 | $11.25 | 2700 |
| 2025-10-31 | 11.02 | $11.25 | 1836 |
| 2025-10-30 | 10.99 | $11.29 | 2037 |
| 2025-10-29 | 10.97 | $11.05 | 1320 |
| 2025-10-28 | 10.96 | $11.08 | 2100 |
| 2025-10-27 | 10.94 | $11.05 | 6616 |
| 2025-10-24 | 10.93 | $11.30 | 6900 |
| 2025-10-23 | 10.90 | $11.23 | 600 |
| 2025-10-22 | 10.89 | $11.20 | 8 |
| 2025-10-21 | 10.87 | $11.20 | 8100 |
| 2025-10-20 | 10.85 | $11.23 | 13400 |
| 2025-10-17 | 10.83 | $11.24 | 17004 |
| 2025-10-16 | 10.81 | $10.80 | 1400 |
| 2025-10-15 | 10.80 | $10.83 | 204 |
| 2025-10-14 | 10.79 | $10.90 | 29434 |
| 2025-10-13 | 10.78 | $10.90 | 4400 |
| 2025-10-10 | 10.76 | $10.81 | 3119 |
| 2025-10-09 | 10.75 | $10.80 | 15026 |
| 2025-10-08 | 10.74 | $10.79 | 35600 |
| 2025-10-07 | 10.73 | $10.65 | 4400 |
| 2025-10-06 | 10.71 | $10.72 | 22422 |
| 2025-10-03 | 10.69 | $10.79 | 3329 |
| 2025-10-02 | 10.66 | $10.80 | 700 |
| 2025-10-01 | 10.62 | $10.82 | 3010 |
| 2025-09-30 | 10.58 | $10.82 | 9200 |
| 2025-09-29 | 10.54 | $10.70 | 3629 |
| 2025-09-26 | 10.51 | $10.85 | 15800 |
| 2025-09-25 | 10.48 | $10.88 | 2839 |
| 2025-09-24 | 10.44 | $10.80 | 11200 |
| 2025-09-23 | 10.40 | $10.82 | 315 |
| 2025-09-22 | 10.36 | $10.82 | 1341 |
| 2025-09-19 | 10.33 | $10.80 | 24200 |
| 2025-09-18 | 10.29 | $10.72 | 900 |
| 2025-09-17 | 10.26 | $10.66 | 2445 |
| 2025-09-16 | 10.23 | $10.60 | 7635 |
| 2025-09-15 | 10.20 | $10.60 | 6900 |
| 2025-09-12 | 10.17 | $10.56 | 10018 |
| 2025-09-11 | 10.15 | $10.59 | 10222 |
| 2025-09-10 | 10.13 | $10.51 | 3200 |
| 2025-09-09 | 10.12 | $10.35 | 5811 |
| 2025-09-08 | 10.12 | $10.36 | 8929 |
| 2025-09-05 | 10.11 | $10.15 | 10849 |
| 2025-09-04 | 10.12 | $10.05 | 8100 |
| 2025-09-03 | 10.14 | $10.01 | 40839 |
| 2025-09-02 | 10.15 | $10.06 | 7400 |
| 2025-08-29 | 10.15 | $10.06 | 2800 |
| 2025-08-28 | 10.17 | $10.11 | 4400 |
| 2025-08-27 | 10.19 | $10.07 | 2339 |
| 2025-08-26 | 10.20 | $10.12 | 1134 |
| 2025-08-25 | 10.22 | $10.07 | 1900 |
| 2025-08-22 | 10.24 | $10.07 | 2000 |
| 2025-08-21 | 10.26 | $10.06 | 1400 |
| 2025-08-20 | 10.28 | $10.05 | 11924 |
| 2025-08-19 | 10.30 | $10.05 | 4514 |
| 2025-08-18 | 10.31 | $10.04 | 9300 |
| 2025-08-15 | 10.33 | $10.15 | 247 |
| 2025-08-14 | 10.34 | $10.16 | 3400 |
| 2025-08-13 | 10.36 | $10.15 | 13425 |
| 2025-08-12 | 10.38 | $10.31 | 140 |
| 2025-08-11 | 10.39 | $10.21 | 4200 |
| 2025-08-08 | 10.41 | $10.16 | 7203 |
| 2025-08-07 | 10.42 | $10.39 | 842 |
| 2025-08-06 | 10.42 | $10.40 | 13300 |
| 2025-08-05 | 10.42 | $10.28 | 2100 |
| 2025-08-04 | 10.42 | $10.17 | 20503 |
| 2025-08-01 | 10.42 | $10.36 | 6928 |
| 2025-07-31 | 10.43 | $10.45 | 1000 |
| 2025-07-30 | 10.44 | $10.42 | 1000 |
| 2025-07-29 | 10.44 | $10.50 | 4600 |
| 2025-07-28 | 10.43 | $10.40 | 3205 |
| 2025-07-25 | 10.43 | $10.49 | 144 |
| 2025-07-24 | 10.43 | $10.49 | 108 |
| 2025-07-23 | 10.42 | $10.34 | 3300 |
| 2025-07-22 | 10.41 | $10.35 | 518 |
| 2025-07-21 | 10.41 | $10.45 | 1649 |
| 2025-07-18 | 10.41 | $10.41 | 1600 |
| 2025-07-17 | 10.41 | $10.45 | 7119 |
| 2025-07-16 | 10.40 | $10.60 | 300 |
| 2025-07-15 | 10.39 | $10.54 | 3300 |
| 2025-07-14 | 10.37 | $10.60 | 11516 |
| 2025-07-11 | 10.36 | $10.36 | 325 |
| 2025-07-10 | 10.35 | $10.33 | 3400 |
| 2025-07-09 | 10.35 | $10.31 | 900 |
| 2025-07-08 | 10.34 | $10.36 | 3824 |
| 2025-07-07 | 10.33 | $10.24 | 16701 |
| 2025-07-03 | 10.33 | $10.49 | 227 |
| 2025-07-02 | 10.32 | $10.65 | 3600 |
| 2025-07-01 | 10.30 | $10.41 | 3500 |
| 2025-06-30 | 10.29 | $10.39 | 3240 |
| 2025-06-27 | 10.28 | $10.32 | 700 |
| 2025-06-26 | 10.28 | $10.43 | 2600 |
| 2025-06-25 | 10.27 | $10.28 | 631 |
| 2025-06-24 | 10.26 | $10.26 | 1146 |
| 2025-06-23 | 10.26 | $10.32 | 1725 |
| 2025-06-20 | 10.26 | $10.39 | 3200 |
| 2025-06-18 | 10.26 | $10.48 | 1239 |
| 2025-06-17 | 10.25 | $10.28 | 17 |
| 2025-06-16 | 10.26 | $10.28 | 322 |
| 2025-06-13 | 10.26 | $10.21 | 1410 |
| 2025-06-12 | 10.27 | $10.31 | 900 |
| 2025-06-11 | 10.27 | $10.29 | 1240 |
| 2025-06-10 | 10.28 | $10.22 | 1800 |
| 2025-06-09 | 10.29 | $10.22 | 649 |
| 2025-06-06 | 10.29 | $10.20 | 1207 |
| 2025-06-05 | 10.30 | $10.21 | 600 |
| 2025-06-04 | 10.31 | $10.18 | 2811 |
| 2025-06-03 | 10.32 | $10.28 | 16900 |
| 2025-06-02 | 10.33 | $10.27 | 4600 |
| 2025-05-30 | 10.33 | $10.26 | 2739 |
| 2025-05-29 | 10.34 | $10.29 | 11400 |
| 2025-05-28 | 10.34 | $10.11 | 3500 |
| 2025-05-27 | 10.35 | $10.19 | 7400 |
| 2025-05-23 | 10.34 | $10.16 | 4903 |
| 2025-05-22 | 10.35 | $10.28 | 3800 |
| 2025-05-21 | 10.36 | $10.39 | 5236 |
| 2025-05-20 | 10.35 | $10.30 | 7700 |
| 2025-05-19 | 10.35 | $10.47 | 8800 |
| 2025-05-16 | 10.33 | $10.37 | 6000 |
| 2025-05-15 | 10.33 | $10.38 | 7000 |
| 2025-05-14 | 10.32 | $10.34 | 7100 |
| 2025-05-13 | 10.32 | $10.41 | 537 |
| 2025-05-12 | 10.31 | $10.41 | 4800 |
| 2025-05-09 | 10.31 | $10.39 | 1816 |
| 2025-05-08 | 10.31 | $10.37 | 900 |
| 2025-05-07 | 10.31 | $10.41 | 4300 |
| 2025-05-06 | 10.31 | $10.39 | 3300 |
| 2025-05-05 | 10.34 | $10.35 | 7937 |
| 2025-05-02 | 10.36 | $10.37 | — |
| 2025-05-01 | 10.38 | $10.37 | 8800 |
| 2025-04-30 | 10.40 | $10.33 | 1046 |
| 2025-04-29 | 10.42 | $10.24 | 22900 |
| 2025-04-28 | 10.44 | $10.16 | 2500 |
| 2025-04-25 | 10.47 | $10.32 | 18618 |
| 2025-04-24 | 10.49 | $10.40 | 7600 |
| 2025-04-23 | 10.50 | $10.26 | 1320 |
| 2025-04-22 | 10.53 | $10.21 | 916 |
| 2025-04-21 | 10.55 | $10.14 | 2200 |
| 2025-04-17 | 10.58 | $10.32 | 2638 |
| 2025-04-16 | 10.60 | $10.27 | 1800 |
| 2025-04-15 | 10.62 | $10.26 | 7707 |
| 2025-04-14 | 10.64 | $10.32 | 1100 |
| 2025-04-11 | 10.67 | $10.36 | 2126 |
| 2025-04-10 | 10.69 | $10.25 | 2124 |
| 2025-04-09 | 10.71 | $10.45 | 4215 |
| 2025-04-08 | 10.74 | $10.51 | 10100 |
| 2025-04-07 | 10.75 | $10.93 | 6700 |
| 2025-04-04 | 10.75 | $10.80 | 3100 |
| 2025-04-03 | 10.76 | $10.77 | — |
| 2025-04-02 | 10.77 | $10.77 | 7840 |
| 2025-04-01 | 10.78 | $10.74 | 2100 |
| 2025-03-31 | 10.80 | $10.65 | 743 |
| 2025-03-28 | 10.82 | $10.65 | 900 |
| 2025-03-27 | 10.84 | $10.66 | 3200 |
| 2025-03-26 | 10.85 | $10.72 | 3032 |
| 2025-03-25 | 10.87 | $10.76 | 1443 |
| 2025-03-24 | 10.88 | $10.76 | 2900 |
| 2025-03-21 | 10.88 | $10.74 | 3200 |
| 2025-03-20 | 10.89 | $10.69 | 1534 |
| 2025-03-19 | 10.90 | $10.66 | 5742 |
| 2025-03-18 | 10.91 | $10.70 | 8322 |
| 2025-03-17 | 10.92 | $10.75 | 1500 |
| 2025-03-14 | 10.92 | $10.77 | 200 |
| 2025-03-13 | 10.92 | $10.79 | 3329 |
| 2025-03-12 | 10.92 | $10.88 | 103 |
| 2025-03-11 | 10.92 | $10.90 | 1725 |
| 2025-03-10 | 10.93 | $10.84 | 4627 |
| 2025-03-07 | 10.93 | $10.96 | 4400 |
| 2025-03-06 | 10.93 | $11.03 | 3043 |
| 2025-03-05 | 10.93 | $11.03 | 3508 |
| 2025-03-04 | 10.93 | $11.01 | 2100 |
| 2025-03-03 | 10.93 | $11.02 | 1129 |
| 2025-02-28 | 10.93 | $11.04 | 13300 |
| 2025-02-27 | 10.92 | $11.02 | 5800 |
| 2025-02-26 | 10.92 | $10.98 | 3527 |
| 2025-02-25 | 10.92 | $10.96 | 4632 |
| 2025-02-24 | 10.92 | $10.86 | 4022 |
| 2025-02-21 | 10.92 | $10.90 | 608 |
| 2025-02-20 | 10.92 | $10.91 | 5600 |
| 2025-02-19 | 10.92 | $10.86 | 229 |
| 2025-02-18 | 10.92 | $10.85 | 3200 |
| 2025-02-14 | 10.92 | $10.80 | 1539 |
| 2025-02-13 | 10.92 | $10.80 | 1618 |
| 2025-02-12 | 10.92 | $10.77 | 34700 |
| 2025-02-11 | 10.93 | $10.93 | 744 |
| 2025-02-10 | 10.93 | $10.96 | 1332 |
| 2025-02-07 | 10.94 | $10.98 | — |
| 2025-02-06 | 10.94 | $10.98 | 5943 |
| 2025-02-05 | 10.94 | $11.01 | 4000 |
| 2025-02-04 | 10.94 | $10.99 | 2200 |
| 2025-02-03 | 10.94 | $10.97 | 2500 |
| 2025-01-31 | 10.94 | $10.94 | 3532 |
| 2025-01-30 | 10.94 | $10.96 | — |
| 2025-01-29 | 10.95 | $10.96 | 328 |
| 2025-01-28 | 10.96 | $10.95 | 6100 |
| 2025-01-27 | 10.97 | $10.95 | 4836 |
| 2025-01-24 | 10.98 | $10.89 | 1044 |
| 2025-01-23 | 11.00 | $10.84 | 916 |
| 2025-01-22 | 11.01 | $10.93 | 1700 |
| 2025-01-21 | 11.03 | $10.92 | 4805 |
| 2025-01-17 | 11.05 | $10.86 | 2247 |
| 2025-01-16 | 11.08 | $10.84 | 5000 |
| 2025-01-15 | 11.10 | $10.86 | 4118 |
| 2025-01-14 | 11.13 | $10.92 | 1200 |
| 2025-01-13 | 11.15 | $10.94 | 4204 |
| 2025-01-10 | 11.17 | $11.13 | 3230 |
| 2025-01-08 | 11.18 | $10.93 | 1700 |
| 2025-01-07 | 11.20 | $11.01 | 3627 |
| 2025-01-06 | 11.22 | $11.00 | 5100 |
| 2025-01-03 | 11.23 | $10.93 | 637 |
| 2025-01-02 | 11.25 | $10.96 | 2500 |
| 2024-12-31 | 11.27 | $10.99 | 27200 |
| 2024-12-30 | 11.29 | $11.15 | 4338 |
| 2024-12-27 | 11.31 | $11.20 | 3900 |
| 2024-12-26 | 11.31 | $11.20 | 2600 |
| 2024-12-24 | 11.31 | $11.19 | 825 |
| 2024-12-23 | 11.33 | $11.20 | 300 |
| 2024-12-20 | 11.32 | $11.10 | 4947 |
| 2024-12-19 | 11.33 | $11.20 | 12843 |
| 2024-12-18 | 11.32 | $11.31 | 19100 |
| 2024-12-17 | 11.32 | $11.44 | 4800 |
| 2024-12-16 | 11.30 | $11.32 | 1300 |
| 2024-12-13 | 11.29 | $11.46 | 17537 |
| 2024-12-12 | 11.28 | $11.35 | 1621 |
| 2024-12-11 | 11.28 | $11.35 | 1900 |
| 2024-12-10 | 11.27 | $11.30 | 732 |
| 2024-12-09 | 11.26 | $11.36 | 1816 |
| 2024-12-06 | 11.25 | $11.32 | 6400 |
| 2024-12-05 | 11.24 | $11.34 | 2502 |
| 2024-12-04 | 11.22 | $11.34 | 300 |
| 2024-12-03 | 11.21 | $11.37 | 4300 |
| 2024-12-02 | 11.19 | $11.39 | 5300 |
| 2024-11-29 | 11.18 | $11.37 | 1000 |
| 2024-11-27 | 11.16 | $11.24 | 4645 |
| 2024-11-26 | 11.15 | $11.28 | 1134 |
| 2024-11-25 | 11.13 | $11.47 | 21930 |
| 2024-11-22 | 11.11 | $11.16 | 300 |
| 2024-11-21 | 11.11 | $11.13 | 3649 |
| 2024-11-20 | 11.10 | $11.13 | 2327 |
| 2024-11-19 | 11.10 | $11.20 | 5102 |
| 2024-11-18 | 11.10 | $11.18 | 7648 |
| 2024-11-15 | 11.10 | $11.10 | 800 |
| 2024-11-14 | 11.12 | $11.29 | 11332 |
| 2024-11-13 | 11.12 | $11.24 | 3500 |
| 2024-11-12 | 11.12 | $11.15 | 1500 |
| 2024-11-11 | 11.13 | $11.20 | 500 |
| 2024-11-08 | 11.14 | $11.13 | 31301 |
| 2024-11-07 | 11.15 | $11.09 | 1400 |
| 2024-11-06 | 11.17 | $10.99 | 5900 |
| 2024-11-05 | 11.19 | $11.06 | 1839 |
| 2024-11-04 | 11.21 | $11.07 | 10300 |
| 2024-11-01 | 11.23 | $11.04 | 2500 |
| 2024-10-31 | 11.25 | $11.03 | 3224 |
| 2024-10-30 | 11.27 | $10.97 | 800 |
| 2024-10-29 | 11.30 | $10.95 | 10022 |
| 2024-10-28 | 11.33 | $11.04 | 2745 |
| 2024-10-25 | 11.35 | $11.13 | 2121 |
| 2024-10-24 | 11.37 | $11.02 | 4105 |
| 2024-10-23 | 11.39 | $11.08 | 8914 |
| 2024-10-22 | 11.41 | $11.25 | 418 |
| 2024-10-21 | 11.42 | $11.26 | 5841 |
| 2024-10-18 | 11.42 | $11.34 | 1000 |
| 2024-10-17 | 11.43 | $11.26 | 12502 |
| 2024-10-16 | 11.44 | $11.33 | 5334 |
| 2024-10-15 | 11.45 | $11.33 | 833 |
| 2024-10-14 | 11.46 | $11.37 | 8722 |
| 2024-10-11 | 11.47 | $11.42 | 9900 |
| 2024-10-10 | 11.48 | $11.41 | 6826 |
| 2024-10-09 | 11.48 | $11.41 | 4300 |
| 2024-10-08 | 11.48 | $11.44 | 3000 |
| 2024-10-07 | 11.47 | $11.42 | 3522 |
| 2024-10-04 | 11.46 | $11.46 | 8700 |
| 2024-10-03 | 11.46 | $11.55 | 3600 |
| 2024-10-02 | 11.44 | $11.59 | 18620 |
| 2024-10-01 | 11.43 | $11.53 | 2200 |
| 2024-09-30 | 11.42 | $11.47 | 1000 |
| 2024-09-27 | 11.41 | $11.44 | 800 |
| 2024-09-26 | 11.41 | $11.43 | 13535 |
| 2024-09-25 | 11.40 | $11.43 | — |
| 2024-09-24 | 11.39 | $11.43 | 1300 |
| 2024-09-23 | 11.39 | $11.40 | 2401 |
| 2024-09-20 | 11.38 | $11.49 | 7022 |
| 2024-09-19 | 11.37 | $11.52 | 1621 |
| 2024-09-18 | 11.36 | $11.51 | 1917 |
| 2024-09-17 | 11.35 | $11.54 | 200 |
| 2024-09-16 | 11.34 | $11.55 | 11517 |
| 2024-09-13 | 11.33 | $11.54 | 14400 |
| 2024-09-12 | 11.32 | $11.41 | 4018 |
| 2024-09-11 | 11.32 | $11.38 | 1800 |
| 2024-09-10 | 11.32 | $11.32 | 2000 |
| 2024-09-09 | 11.32 | $11.20 | 10711 |
| 2024-09-06 | 11.32 | $11.38 | 644 |
| 2024-09-05 | 11.32 | $11.31 | 441 |
| 2024-09-04 | 11.32 | $11.30 | 900 |
| 2024-09-03 | 11.32 | $11.36 | 1245 |
| 2024-08-30 | 11.31 | $11.31 | 900 |
| 2024-08-29 | 11.31 | $11.30 | 728 |
| 2024-08-28 | 11.30 | $11.30 | 4014 |
| 2024-08-27 | 11.29 | $11.29 | 1200 |
| 2024-08-26 | 11.28 | $11.31 | 722 |
| 2024-08-23 | 11.27 | $11.29 | 4143 |
| 2024-08-22 | 11.26 | $11.26 | 800 |
| 2024-08-21 | 11.25 | $11.34 | — |
| 2024-08-20 | 11.23 | $11.34 | 700 |
| 2024-08-19 | 11.21 | $11.35 | 1000 |
| 2024-08-16 | 11.20 | $11.28 | 700 |
| 2024-08-15 | 11.18 | $11.34 | 1200 |
| 2024-08-14 | 11.17 | $11.38 | 500 |
| 2024-08-13 | 11.16 | $11.36 | 1806 |
| 2024-08-12 | 11.15 | $11.31 | 300 |
| 2024-08-09 | 11.14 | $11.34 | 542 |
| 2024-08-08 | 11.14 | $11.27 | 500 |
| 2024-08-07 | 11.14 | $11.37 | 514 |
| 2024-08-06 | 11.12 | $11.27 | 3000 |
| 2024-08-05 | 11.12 | $11.24 | — |
| 2024-08-02 | 11.11 | $11.24 | 500 |
| 2024-08-01 | 11.10 | $11.20 | 800 |
| 2024-07-31 | 11.09 | $11.11 | 1300 |
| 2024-07-30 | 11.09 | $11.03 | 1202 |
| 2024-07-29 | 11.09 | $11.12 | 7400 |
| 2024-07-26 | 11.09 | $11.03 | 1647 |
| 2024-07-25 | 11.09 | $11.01 | 600 |
| 2024-07-24 | 11.09 | $11.02 | 400 |
| 2024-07-23 | 11.09 | $11.01 | 442 |
| 2024-07-22 | 11.09 | $11.01 | 2549 |
| 2024-07-19 | 11.10 | $10.99 | 1900 |
| 2024-07-18 | 11.10 | $11.02 | 2533 |
| 2024-07-17 | 11.10 | $11.17 | 800 |
| 2024-07-16 | 11.09 | $11.22 | — |
| 2024-07-15 | 11.08 | $11.22 | — |
| 2024-07-12 | 11.07 | $11.22 | 409 |
| 2024-07-11 | 11.06 | $11.23 | 6000 |
| 2024-07-10 | 11.05 | $11.12 | 546 |
| 2024-07-09 | 11.03 | $11.10 | 700 |
| 2024-07-08 | 11.02 | $11.07 | 5507 |
| 2024-07-05 | 11.01 | $11.09 | 1200 |
| 2024-07-03 | 11.01 | $11.08 | 2308 |
| 2024-07-02 | 10.99 | $11.03 | 2800 |
| 2024-07-01 | 10.98 | $11.07 | 4000 |
| 2024-06-28 | 10.96 | $11.09 | 4500 |
| 2024-06-27 | 10.93 | $11.04 | 1415 |
| 2024-06-26 | 10.91 | $11.00 | 1445 |
| 2024-06-25 | 10.91 | $11.06 | — |
| 2024-06-24 | 10.89 | $11.06 | 707 |
| 2024-06-21 | 10.88 | $11.06 | 1300 |
| 2024-06-20 | 10.87 | $11.05 | 402 |
| 2024-06-18 | 10.86 | $11.03 | — |
| 2024-06-17 | 10.85 | $11.03 | 4300 |
| 2024-06-14 | 10.85 | $11.01 | 446 |
| 2024-06-13 | 10.85 | $11.03 | 1800 |
| 2024-06-12 | 10.84 | $10.99 | 4915 |
| 2024-06-11 | 10.84 | $10.90 | 2400 |
| 2024-06-10 | 10.84 | $10.86 | 5247 |
| 2024-06-07 | 10.84 | $10.85 | 10200 |
| 2024-06-06 | 10.85 | $10.95 | 3306 |
| 2024-06-05 | 10.85 | $10.94 | 1437 |
| 2024-06-04 | 10.84 | $10.79 | 1500 |
| 2024-06-03 | 10.84 | $10.70 | 900 |
| 2024-05-31 | 10.84 | $10.69 | 1600 |
| 2024-05-30 | 10.83 | $10.64 | 3600 |
| 2024-05-29 | 10.83 | $10.64 | 11700 |
| 2024-05-28 | 10.83 | $10.83 | 200 |
| 2024-05-24 | 10.82 | $10.83 | 3100 |
| 2024-05-23 | 10.81 | $10.78 | 300 |
| 2024-05-22 | 10.80 | $10.81 | 5900 |
| 2024-05-21 | 10.80 | $10.90 | 3600 |
| 2024-05-20 | 10.79 | $10.89 | 800 |
| 2024-05-17 | 10.78 | $10.93 | 145 |
| 2024-05-16 | 10.77 | $10.96 | — |
| 2024-05-15 | 10.76 | $10.96 | 504 |
| 2024-05-14 | 10.75 | $10.86 | 2400 |
| 2024-05-13 | 10.73 | $11.00 | 111 |
| 2024-05-10 | 10.71 | $10.94 | 341 |
| 2024-05-09 | 10.70 | $10.91 | 923 |
| 2024-05-08 | 10.69 | $10.97 | 3200 |
| 2024-05-07 | 10.67 | $10.82 | 1049 |
| 2024-05-06 | 10.67 | $10.71 | — |
| 2024-05-03 | 10.68 | $10.71 | 900 |
| 2024-05-02 | 10.69 | $10.59 | 1800 |
| 2024-05-01 | 10.70 | $10.58 | 2439 |
| 2024-04-30 | 10.72 | $10.58 | 1600 |
| 2024-04-29 | 10.74 | $10.63 | 13608 |
| 2024-04-26 | 10.75 | $10.64 | — |
| 2024-04-25 | 10.77 | $10.64 | 2300 |
| 2024-04-24 | 10.79 | $10.70 | 4500 |
| 2024-04-23 | 10.80 | $10.74 | 1200 |
| 2024-04-22 | 10.81 | $10.68 | 829 |
| 2024-04-19 | 10.83 | $10.79 | 8001 |
| 2024-04-18 | 10.84 | $10.78 | 7037 |
| 2024-04-17 | 10.85 | $10.64 | 7808 |
| 2024-04-16 | 10.87 | $10.57 | 6317 |
| 2024-04-15 | 10.90 | $10.56 | 4530 |
| 2024-04-12 | 10.92 | $10.70 | — |
| 2024-04-11 | 10.94 | $10.70 | 1300 |
| 2024-04-10 | 10.96 | $10.70 | 1000 |
| 2024-04-09 | 10.97 | $10.80 | 5614 |
| 2024-04-08 | 10.98 | $10.77 | 7700 |
| 2024-04-05 | 11.00 | $10.94 | — |
| 2024-04-04 | 11.00 | $10.94 | 1406 |
| 2024-04-03 | 11.01 | $10.89 | 1104 |
| 2024-04-02 | 11.01 | $10.93 | 602 |
| 2024-04-01 | 11.02 | $10.93 | 1900 |
| 2024-03-28 | 11.02 | $10.96 | 2000 |
| 2024-03-27 | 11.01 | $11.00 | 9613 |
| 2024-03-26 | 11.01 | $10.99 | 8600 |
| 2024-03-25 | 11.00 | $11.00 | 940 |
| 2024-03-22 | 11.00 | $11.04 | 3300 |
| 2024-03-21 | 11.00 | $10.96 | 4500 |
| 2024-03-20 | 10.99 | $11.03 | 613 |
| 2024-03-19 | 10.98 | $11.03 | 5500 |
| 2024-03-18 | 10.97 | $11.03 | 6304 |
| 2024-03-15 | 10.96 | $11.04 | 7911 |
| 2024-03-14 | 10.94 | $11.10 | 5400 |
| 2024-03-13 | 10.93 | $11.05 | 638 |
| 2024-03-12 | 10.91 | $11.04 | 10200 |
| 2024-03-11 | 10.90 | $11.02 | — |
| 2024-03-08 | 10.90 | $11.02 | 3700 |
| 2024-03-07 | 10.89 | $11.02 | 1000 |
| 2024-03-06 | 10.88 | $11.02 | 619 |
| 2024-03-05 | 10.87 | $11.01 | 3328 |
| 2024-03-04 | 10.85 | $11.08 | 3405 |
| 2024-03-01 | 10.84 | $10.87 | 2000 |
| 2024-02-29 | 10.84 | $10.90 | — |
| 2024-02-28 | 10.83 | $10.90 | — |
| 2024-02-27 | 10.82 | $10.90 | 400 |
| 2024-02-26 | 10.82 | $10.95 | 3334 |
| 2024-02-23 | 10.81 | $10.95 | 11500 |
| 2024-02-22 | 10.79 | $10.81 | 1914 |
| 2024-02-21 | 10.79 | $10.79 | 4647 |
| 2024-02-20 | 10.79 | $10.82 | 4148 |
| 2024-02-16 | 10.79 | $10.81 | 1700 |
| 2024-02-15 | 10.78 | $10.81 | 2716 |
| 2024-02-14 | 10.77 | $10.78 | 800 |
| 2024-02-13 | 10.76 | $10.77 | 1214 |
| 2024-02-12 | 10.77 | $10.86 | 7400 |
| 2024-02-09 | 10.77 | $10.86 | 441 |
| 2024-02-08 | 10.77 | $10.85 | 10232 |
| 2024-02-07 | 10.77 | $10.77 | 2025 |
| 2024-02-06 | 10.78 | $10.82 | 6900 |
| 2024-02-05 | 10.79 | $10.76 | 2900 |
| 2024-02-02 | 10.80 | $10.83 | 820 |
| 2024-02-01 | 10.81 | $10.85 | 517 |
| 2024-01-31 | 10.82 | $10.78 | 3631 |
| 2024-01-30 | 10.83 | $10.71 | 6208 |
| 2024-01-29 | 10.84 | $10.74 | 1000 |
| 2024-01-26 | 10.84 | $10.74 | 1132 |
| 2024-01-25 | 10.85 | $10.73 | 600 |
| 2024-01-24 | 10.86 | $10.70 | 1600 |
| 2024-01-23 | 10.88 | $10.81 | 400 |
| 2024-01-22 | 10.88 | $10.74 | 400 |
| 2024-01-19 | 10.89 | $10.59 | 10704 |
| 2024-01-18 | 10.92 | $10.63 | 2616 |
| 2024-01-17 | 10.93 | $10.72 | 400 |
| 2024-01-16 | 10.93 | $10.81 | 2810 |
| 2024-01-12 | 10.93 | $10.89 | 1900 |
| 2024-01-11 | 10.92 | $10.91 | 419 |
| 2024-01-10 | 10.91 | $10.91 | 10348 |
| 2024-01-09 | 10.89 | $10.97 | 2637 |
| 2024-01-08 | 10.87 | $11.01 | 3602 |
| 2024-01-05 | 10.85 | $10.93 | 4100 |
| 2024-01-04 | 10.84 | $10.96 | 5616 |
| 2024-01-03 | 10.82 | $11.07 | 200 |
| 2024-01-02 | 10.80 | $11.00 | 10000 |
| 2023-12-29 | 10.77 | $10.86 | 5400 |
| 2023-12-28 | 10.75 | $10.86 | 7200 |
| 2023-12-27 | 10.73 | $10.90 | 5942 |
| 2023-12-26 | 10.69 | $11.00 | 717 |
| 2023-12-22 | 10.65 | $10.95 | 3529 |
| 2023-12-21 | 10.61 | $10.94 | 3700 |
| 2023-12-20 | 10.57 | $10.98 | 2833 |
| 2023-12-19 | 10.53 | $11.01 | 12800 |
| 2023-12-18 | 10.48 | $10.88 | 2233 |
| 2023-12-15 | 10.44 | $10.85 | 11700 |
| 2023-12-14 | 10.39 | $10.79 | 7000 |
| 2023-12-13 | 10.34 | $10.70 | 19600 |
| 2023-12-12 | 10.29 | $10.63 | 16126 |
| 2023-12-11 | 10.24 | $10.59 | 1100 |
| 2023-12-08 | 10.19 | $10.54 | 11743 |
| 2023-12-07 | 10.15 | $10.61 | 10607 |
| 2023-12-06 | 10.10 | $10.64 | 11928 |
| 2023-12-05 | 10.04 | $10.61 | 7035 |
| 2023-12-04 | 9.98 | $10.57 | 16200 |
| 2023-12-01 | 9.92 | $10.53 | 8200 |
| 2023-11-30 | 9.86 | $10.40 | 5104 |
| 2023-11-29 | 9.80 | $10.38 | 2732 |
| 2023-11-28 | 9.73 | $10.23 | 11611 |
| 2023-11-27 | 9.66 | $10.23 | 11331 |
| 2023-11-24 | 9.60 | $10.18 | 700 |
| 2023-11-22 | 9.54 | $10.12 | 4603 |
| 2023-11-21 | 9.47 | $10.10 | 11900 |
| 2023-11-20 | 9.42 | $10.05 | 12000 |
| 2023-11-17 | 9.37 | $9.98 | 3400 |
| 2023-11-16 | 9.32 | $9.96 | 3413 |
| 2023-11-15 | 9.27 | $9.76 | 11543 |
| 2023-11-14 | 9.24 | $9.77 | 5700 |
| 2023-11-13 | 9.21 | $9.63 | 35800 |
| 2023-11-10 | 9.20 | $9.60 | 7844 |
| 2023-11-09 | 9.18 | $9.58 | 15100 |
| 2023-11-08 | 9.17 | $9.61 | 14600 |
| 2023-11-07 | 9.15 | $9.52 | 4408 |
| 2023-11-06 | 9.14 | $9.41 | 8134 |
| 2023-11-03 | 9.13 | $9.44 | 7505 |
| 2023-11-02 | 9.12 | $9.24 | 7500 |
| 2023-11-01 | 9.12 | $9.11 | 7124 |
| 2023-10-31 | 9.13 | $8.99 | 6149 |
| 2023-10-30 | 9.14 | $8.98 | 4000 |
| 2023-10-27 | 9.15 | $8.91 | 2108 |
| 2023-10-26 | 9.17 | $8.94 | 8800 |
| 2023-10-25 | 9.19 | $8.91 | 2900 |
| 2023-10-24 | 9.21 | $9.02 | 4800 |
| 2023-10-23 | 9.24 | $8.97 | 2600 |
| 2023-10-20 | 9.27 | $9.02 | 5500 |
| 2023-10-19 | 9.31 | $9.05 | 2600 |
| 2023-10-18 | 9.35 | $9.15 | 2802 |
| 2023-10-17 | 9.39 | $9.19 | 18600 |
| 2023-10-16 | 9.43 | $9.30 | 13600 |
| 2023-10-13 | 9.46 | $9.35 | 6000 |
| 2023-10-12 | 9.49 | $9.28 | 5200 |
| 2023-10-11 | 9.53 | $9.31 | 10100 |
| 2023-10-10 | 9.56 | $9.23 | 6200 |
| 2023-10-09 | 9.60 | $9.23 | 2000 |
| 2023-10-06 | 9.64 | $9.15 | 7400 |
| 2023-10-05 | 9.68 | $9.25 | 743 |
| 2023-10-04 | 9.72 | $9.29 | 3514 |
| 2023-10-03 | 9.76 | $9.23 | 9300 |
| 2023-10-02 | 9.79 | $9.24 | 5315 |
| 2023-09-29 | 9.83 | $9.30 | 7200 |
| 2023-09-28 | 9.88 | $9.32 | 2700 |
| 2023-09-27 | 9.92 | $9.38 | 6921 |
| 2023-09-26 | 9.95 | $9.52 | 14600 |
| 2023-09-25 | 9.98 | $9.61 | 2502 |
| 2023-09-22 | 10.01 | $9.88 | 2300 |
| 2023-09-21 | 10.02 | $9.84 | 3100 |
| 2023-09-20 | 10.04 | $9.93 | 3825 |
| 2023-09-19 | 10.05 | $9.94 | 2100 |
| 2023-09-18 | 10.07 | $9.98 | 4300 |
| 2023-09-15 | 10.09 | $9.97 | 1100 |
| 2023-09-14 | 10.11 | $9.96 | 3820 |
| 2023-09-13 | 10.13 | $9.99 | 1900 |
| 2023-09-12 | 10.16 | $9.99 | 1405 |
| 2023-09-11 | 10.19 | $10.00 | 4500 |
| 2023-09-08 | 10.22 | $9.98 | 3300 |
| 2023-09-07 | 10.25 | $10.02 | 6442 |
| 2023-09-06 | 10.27 | $10.03 | 3302 |
| 2023-09-05 | 10.29 | $9.95 | 38500 |
| 2023-09-01 | 10.32 | $10.10 | 8608 |
| 2023-08-31 | 10.35 | $10.12 | — |
| 2023-08-30 | 10.38 | $10.12 | 440 |
| 2023-08-29 | 10.41 | $10.13 | 33400 |
| 2023-08-28 | 10.44 | $10.10 | 2730 |
| 2023-08-25 | 10.47 | $10.12 | 4100 |
| 2023-08-24 | 10.50 | $10.11 | 4200 |
| 2023-08-23 | 10.53 | $10.20 | 11745 |
| 2023-08-22 | 10.56 | $10.18 | 4400 |
| 2023-08-21 | 10.59 | $10.26 | 3400 |
| 2023-08-18 | 10.61 | $10.40 | 3700 |
| 2023-08-17 | 10.63 | $10.43 | 5629 |
| 2023-08-16 | 10.65 | $10.44 | 1700 |
| 2023-08-15 | 10.66 | $10.53 | — |
| 2023-08-14 | 10.67 | $10.53 | 2923 |
| 2023-08-11 | 10.68 | $10.65 | 3400 |
| 2023-08-10 | 10.69 | $10.49 | 2023 |
| 2023-08-09 | 10.70 | $10.49 | 4012 |
| 2023-08-08 | 10.70 | $10.54 | — |
| 2023-08-07 | 10.71 | $10.54 | 2232 |
| 2023-08-04 | 10.71 | $10.67 | 117 |
| 2023-08-03 | 10.71 | $10.65 | 6146 |
| 2023-08-02 | 10.71 | $10.68 | 601 |
| 2023-08-01 | 10.72 | $10.71 | 2631 |
| 2023-07-31 | 10.72 | $10.78 | 1313 |
| 2023-07-28 | 10.72 | $10.72 | — |
| 2023-07-27 | 10.71 | $10.72 | 4600 |
| 2023-07-26 | 10.71 | $10.80 | 5200 |
| 2023-07-25 | 10.70 | $10.77 | 3001 |
| 2023-07-24 | 10.69 | $10.75 | 11423 |
| 2023-07-21 | 10.68 | $10.77 | 8300 |
| 2023-07-20 | 10.67 | $10.74 | 3600 |
| 2023-07-19 | 10.66 | $10.74 | — |
| 2023-07-18 | 10.65 | $10.74 | 1701 |
| 2023-07-17 | 10.64 | $10.71 | 3200 |
| 2023-07-14 | 10.63 | $10.69 | 400 |
| 2023-07-13 | 10.63 | $10.70 | 4402 |
| 2023-07-12 | 10.62 | $10.67 | 126 |
| 2023-07-11 | 10.62 | $10.66 | 3101 |
| 2023-07-10 | 10.61 | $10.62 | 12500 |
| 2023-07-07 | 10.61 | $10.63 | 2141 |
| 2023-07-06 | 10.61 | $10.63 | 900 |
| 2023-07-05 | 10.60 | $10.83 | 917 |
| 2023-07-03 | 10.59 | $10.76 | 2600 |
| 2023-06-30 | 10.57 | $10.72 | 11102 |
| 2023-06-29 | 10.56 | $10.61 | 2629 |
| 2023-06-28 | 10.56 | $10.66 | 2600 |
| 2023-06-27 | 10.55 | $10.61 | 3200 |
| 2023-06-26 | 10.55 | $10.57 | 1800 |
| 2023-06-23 | 10.54 | $10.57 | 1132 |
| 2023-06-22 | 10.53 | $10.52 | 6400 |
| 2023-06-21 | 10.53 | $10.54 | 406 |
| 2023-06-20 | 10.53 | $10.55 | 2438 |
| 2023-06-16 | 10.53 | $10.52 | 3743 |
| 2023-06-15 | 10.54 | $10.56 | 2000 |
| 2023-06-14 | 10.54 | $10.58 | 1100 |
| 2023-06-13 | 10.55 | $10.60 | 2100 |
| 2023-06-12 | 10.55 | $10.60 | 2100 |
| 2023-06-09 | 10.55 | $10.58 | 8100 |
| 2023-06-08 | 10.55 | $10.58 | 4228 |
| 2023-06-07 | 10.56 | $10.52 | 500 |
| 2023-06-06 | 10.57 | $10.57 | 300 |
| 2023-06-05 | 10.57 | $10.53 | 3660 |
| 2023-06-02 | 10.58 | $10.50 | 3433 |
| 2023-06-01 | 10.59 | $10.52 | 2707 |
| 2023-05-31 | 10.59 | $10.45 | 3246 |
| 2023-05-30 | 10.60 | $10.57 | 800 |
| 2023-05-26 | 10.61 | $10.47 | — |
| 2023-05-25 | 10.62 | $10.47 | 3300 |
| 2023-05-24 | 10.63 | $10.44 | 908 |
| 2023-05-23 | 10.65 | $10.50 | 1348 |
| 2023-05-22 | 10.66 | $10.55 | 4408 |
| 2023-05-19 | 10.66 | $10.56 | 1209 |
| 2023-05-18 | 10.67 | $10.60 | 10048 |
| 2023-05-17 | 10.68 | $10.63 | 3313 |
| 2023-05-16 | 10.69 | $10.66 | 123 |
| 2023-05-15 | 10.70 | $10.65 | 1000 |
| 2023-05-12 | 10.71 | $10.65 | 15000 |
| 2023-05-11 | 10.73 | $10.62 | 300 |
| 2023-05-10 | 10.75 | $10.70 | 2302 |
| 2023-05-09 | 10.76 | $10.66 | 5400 |
| 2023-05-08 | 10.78 | $10.66 | 7600 |
| 2023-05-05 | 10.80 | $10.74 | 1100 |
| 2023-05-04 | 10.81 | $10.61 | 5500 |
| 2023-05-03 | 10.84 | $10.61 | 3236 |
| 2023-05-02 | 10.86 | $10.65 | 12507 |
| 2023-05-01 | 10.88 | $10.70 | 4700 |
| 2023-04-28 | 10.90 | $10.76 | 1000 |
| 2023-04-27 | 10.91 | $10.72 | 1221 |
| 2023-04-26 | 10.92 | $10.71 | 525 |
| 2023-04-25 | 10.94 | $10.70 | 6244 |
| 2023-04-24 | 10.95 | $10.70 | — |
| 2023-04-21 | 10.97 | $10.70 | 1700 |
| 2023-04-20 | 10.98 | $10.70 | 5825 |
| 2023-04-19 | 11.00 | $10.85 | 2200 |
| 2023-04-18 | 11.01 | $10.93 | 7300 |
| 2023-04-17 | 11.02 | $10.89 | 4100 |
| 2023-04-14 | 11.03 | $10.94 | 1141 |
| 2023-04-13 | 11.04 | $11.00 | 1900 |
| 2023-04-12 | 11.04 | $11.01 | 1434 |
| 2023-04-11 | 11.04 | $11.04 | 4000 |
| 2023-04-10 | 11.04 | $10.98 | 1900 |
| 2023-04-06 | 11.05 | $10.99 | 8020 |
| 2023-04-05 | 11.07 | $11.12 | — |
| 2023-04-04 | 11.07 | $11.12 | 922 |
| 2023-04-03 | 11.07 | $11.10 | 2200 |
| 2023-03-31 | 11.07 | $11.04 | 3709 |
| 2023-03-30 | 11.07 | $11.00 | 2400 |
| 2023-03-29 | 11.09 | $10.96 | 10300 |
| 2023-03-28 | 11.10 | $10.94 | 1100 |
| 2023-03-27 | 11.11 | $11.00 | 4900 |
| 2023-03-24 | 11.13 | $10.99 | 6200 |
| 2023-03-23 | 11.14 | $11.05 | 1927 |
| 2023-03-22 | 11.16 | $11.10 | 400 |
| 2023-03-21 | 11.17 | $11.01 | 2300 |
| 2023-03-20 | 11.20 | $11.08 | 242 |
| 2023-03-17 | 11.23 | $11.17 | 826 |
| 2023-03-16 | 11.25 | $11.08 | 1100 |
| 2023-03-15 | 11.29 | $11.03 | 924 |
| 2023-03-14 | 11.35 | $11.03 | 1321 |
| 2023-03-13 | 11.40 | $11.06 | 7300 |
| 2023-03-10 | 11.44 | $11.16 | 4600 |
| 2023-03-09 | 11.49 | $11.28 | 9509 |
| 2023-03-08 | 11.52 | $11.15 | — |
| 2023-03-07 | 11.57 | $11.15 | 2711 |
| 2023-03-06 | 11.61 | $11.13 | 1700 |
| 2023-03-03 | 11.64 | $11.11 | 4532 |
| 2023-03-02 | 11.69 | $11.28 | 2700 |
| 2023-03-01 | 11.72 | $11.19 | 2321 |
| 2023-02-28 | 11.75 | $11.20 | 7409 |
| 2023-02-27 | 11.79 | $11.35 | 1000 |
| 2023-02-24 | 11.81 | $11.27 | 5239 |
| 2023-02-23 | 11.84 | $11.37 | 2217 |
| 2023-02-22 | 11.86 | $11.37 | 8100 |
| 2023-02-21 | 11.89 | $11.47 | 5927 |
| 2023-02-17 | 11.91 | $11.65 | 1625 |
| 2023-02-16 | 11.93 | $11.74 | 1425 |
| 2023-02-15 | 11.94 | $11.90 | 1300 |
| 2023-02-14 | 11.94 | $12.04 | — |
| 2023-02-13 | 11.93 | $12.04 | 321 |
| 2023-02-10 | 11.92 | $12.00 | 201 |
| 2023-02-09 | 11.92 | $12.04 | 2302 |
| 2023-02-08 | 11.90 | $12.00 | — |
| 2023-02-07 | 11.89 | $12.00 | 2310 |
| 2023-02-06 | 11.87 | $11.96 | 4432 |
| 2023-02-03 | 11.85 | $11.91 | 1847 |
| 2023-02-02 | 11.83 | $11.99 | 1700 |
| 2023-02-01 | 11.80 | $11.92 | 8500 |
| 2023-01-31 | 11.78 | $11.85 | 623 |
| 2023-01-30 | 11.75 | $11.84 | 2400 |
| 2023-01-27 | 11.72 | $11.85 | 214 |
| 2023-01-26 | 11.68 | $11.85 | 1902 |
| 2023-01-25 | 11.63 | $11.85 | 14443 |
| 2023-01-24 | 11.59 | $11.91 | 733 |
| 2023-01-23 | 11.54 | $11.90 | 12325 |
| 2023-01-20 | 11.50 | $11.93 | 19646 |
| 2023-01-19 | 11.45 | $12.04 | 1607 |
| 2023-01-18 | 11.40 | $11.92 | 330 |
| 2023-01-17 | 11.37 | $11.82 | 4300 |
| 2023-01-13 | 11.35 | $11.82 | 4309 |
| 2023-01-12 | 11.34 | $11.90 | 900 |
| 2023-01-11 | 11.32 | $11.82 | 3533 |
| 2023-01-10 | 11.30 | $11.69 | 2900 |
| 2023-01-09 | 11.28 | $11.67 | 14800 |
| 2023-01-06 | 11.27 | $11.60 | 1436 |
| 2023-01-05 | 11.27 | $11.48 | 3633 |
| 2023-01-04 | 11.27 | $11.41 | 3505 |
| 2023-01-03 | 11.27 | $11.41 | 10230 |
| 2022-12-30 | 11.28 | $11.33 | 21400 |
| 2022-12-29 | 11.29 | $11.19 | 12700 |
| 2022-12-28 | 11.32 | $11.02 | 9914 |
| 2022-12-27 | 11.34 | $10.94 | 3623 |
| 2022-12-23 | 11.37 | $11.00 | 6002 |
| 2022-12-22 | 11.40 | $10.96 | 3331 |
| 2022-12-21 | 11.44 | $11.08 | 4245 |
| 2022-12-20 | 11.47 | $10.98 | 10222 |
| 2022-12-19 | 11.49 | $10.99 | 30100 |
| 2022-12-16 | 11.51 | $11.30 | 9009 |
| 2022-12-15 | 11.52 | $11.46 | 1102 |
| 2022-12-14 | 11.54 | $11.48 | 2433 |
| 2022-12-13 | 11.53 | $11.50 | 1932 |
| 2022-12-12 | 11.52 | $11.42 | 948 |
| 2022-12-09 | 11.51 | $11.40 | 3437 |
| 2022-12-08 | 11.51 | $11.50 | 3257 |
| 2022-12-07 | 11.48 | $11.54 | 4200 |
| 2022-12-06 | 11.46 | $11.43 | 1900 |
| 2022-12-05 | 11.43 | $11.47 | 13300 |
| 2022-12-02 | 11.40 | $11.60 | 2100 |
| 2022-12-01 | 11.37 | $11.58 | 4000 |
| 2022-11-30 | 11.34 | $11.65 | 4420 |
| 2022-11-29 | 11.30 | $11.52 | 800 |
| 2022-11-28 | 11.28 | $11.52 | 19000 |
| 2022-11-25 | 11.26 | $11.55 | 3600 |
| 2022-11-23 | 11.24 | $11.76 | 4100 |
| 2022-11-22 | 11.21 | $11.69 | 4823 |
| 2022-11-21 | 11.18 | $11.53 | 3834 |
| 2022-11-18 | 11.15 | $11.34 | 2001 |
| 2022-11-17 | 11.15 | $11.37 | 17700 |
| 2022-11-16 | 11.15 | $11.85 | 5300 |
| 2022-11-15 | 11.12 | $11.31 | 1800 |
| 2022-11-14 | 11.13 | $11.30 | 8500 |
| 2022-11-11 | 11.14 | $11.30 | 7900 |
| 2022-11-10 | 11.15 | $11.34 | 2500 |
| 2022-11-09 | 11.15 | $11.04 | 1735 |
| 2022-11-08 | 11.18 | $10.95 | 1809 |
| 2022-11-07 | 11.21 | $10.94 | 1700 |
| 2022-11-04 | 11.23 | $10.94 | 3100 |
| 2022-11-03 | 11.26 | $10.83 | 8200 |
| 2022-11-02 | 11.29 | $10.98 | 17823 |
| 2022-11-01 | 11.31 | $11.02 | 6300 |
| 2022-10-31 | 11.35 | $11.03 | 2700 |
| 2022-10-28 | 11.38 | $11.14 | 1312 |
| 2022-10-27 | 11.40 | $11.08 | 4115 |
| 2022-10-26 | 11.43 | $11.21 | 800 |
| 2022-10-25 | 11.46 | $11.08 | 11414 |
| 2022-10-24 | 11.48 | $11.04 | 6700 |
| 2022-10-21 | 11.51 | $11.27 | 1000 |
| 2022-10-20 | 11.55 | $11.25 | 13700 |
| 2022-10-19 | 11.60 | $11.36 | 2600 |
| 2022-10-18 | 11.64 | $11.45 | 2200 |
| 2022-10-17 | 11.68 | $11.53 | 6200 |
| 2022-10-14 | 11.71 | $11.43 | 144 |
| 2022-10-13 | 11.76 | $11.47 | 1500 |
| 2022-10-12 | 11.83 | $11.57 | 835 |
| 2022-10-11 | 11.88 | $11.58 | 4300 |
| 2022-10-10 | 11.95 | $11.36 | 946 |
| 2022-10-07 | 12.04 | $11.43 | 9700 |
| 2022-10-06 | 12.16 | $11.50 | 4100 |
| 2022-10-05 | 12.27 | $11.48 | 5400 |
| 2022-10-04 | 12.38 | $11.73 | 2702 |
| 2022-10-03 | 12.47 | $11.65 | 2919 |
| 2022-09-30 | 12.58 | $11.56 | 5706 |
| 2022-09-29 | 12.71 | $11.68 | 9200 |
| 2022-09-28 | 12.82 | $11.70 | 500 |
| 2022-09-27 | 12.94 | $11.65 | 9200 |
| 2022-09-26 | 13.07 | $11.60 | 12600 |
| 2022-09-23 | 13.20 | $11.96 | 2934 |
| 2022-09-22 | 13.30 | $12.21 | 6039 |
| 2022-09-21 | 13.39 | $12.22 | 3647 |
| 2022-09-20 | 13.48 | $12.21 | 15900 |
| 2022-09-19 | 13.56 | $12.29 | 1042 |
| 2022-09-16 | 13.65 | $12.40 | 27900 |
| 2022-09-15 | 13.74 | $12.72 | — |
| 2022-09-14 | 13.83 | $12.72 | 4800 |
| 2022-09-13 | 13.92 | $12.88 | 5900 |
| 2022-09-12 | 14.02 | $13.27 | 5800 |
| 2022-09-09 | 14.11 | $13.75 | 2714 |
| 2022-09-08 | 14.17 | $13.81 | 7446 |
| 2022-09-07 | 14.23 | $13.64 | 926 |
| 2022-09-06 | 14.29 | $13.47 | 4747 |
| 2022-09-02 | 14.35 | $13.80 | 807 |
| 2022-09-01 | 14.39 | $14.12 | 412 |
| 2022-08-31 | 14.42 | $14.05 | — |
| 2022-08-30 | 14.45 | $14.05 | 2035 |
| 2022-08-29 | 14.48 | $14.17 | — |
| 2022-08-26 | 14.50 | $14.17 | 310 |
| 2022-08-25 | 14.51 | $14.01 | 2600 |
| 2022-08-24 | 14.53 | $14.01 | 6110 |
| 2022-08-23 | 14.52 | $13.96 | 929 |
| 2022-08-22 | 14.51 | $13.87 | 4625 |
| 2022-08-19 | 14.50 | $14.13 | 348 |
| 2022-08-18 | 14.47 | $14.22 | 2823 |
| 2022-08-17 | 14.46 | $14.41 | 8700 |
| 2022-08-16 | 14.44 | $14.64 | 7516 |
| 2022-08-15 | 14.41 | $14.94 | 1100 |
| 2022-08-12 | 14.36 | $14.95 | — |
| 2022-08-11 | 14.31 | $15.00 | 500 |
| 2022-08-10 | 14.27 | $14.99 | 6703 |
| 2022-08-09 | 14.23 | $14.86 | 1825 |
| 2022-08-08 | 14.18 | $14.64 | — |
| 2022-08-05 | 14.14 | $14.64 | 15900 |
| 2022-08-04 | 14.09 | $14.78 | 2900 |
| 2022-08-03 | 14.03 | $14.56 | 300 |
| 2022-08-02 | 13.96 | $14.67 | 900 |
| 2022-08-01 | 13.89 | $14.55 | 649 |
| 2022-07-29 | 13.80 | $14.41 | 2000 |
| 2022-07-28 | 13.70 | $14.29 | 1919 |
| 2022-07-27 | 13.61 | $13.98 | 525 |
| 2022-07-26 | 13.51 | $13.72 | 19000 |
| 2022-07-25 | 13.43 | $13.56 | 5100 |
| 2022-07-22 | 13.35 | $13.54 | 200 |
| 2022-07-21 | 13.28 | $14.02 | 1100 |
| 2022-07-20 | 13.17 | $14.01 | 930 |
| 2022-07-19 | 13.07 | $14.04 | 1004 |
| 2022-07-18 | 12.97 | $14.07 | 1500 |
| 2022-07-15 | 12.87 | $13.96 | 1300 |
| 2022-07-14 | 12.77 | $14.04 | 2500 |
| 2022-07-13 | 12.67 | $14.18 | 5900 |
| 2022-07-12 | 12.57 | $13.94 | 4800 |
| 2022-07-11 | 12.51 | $13.90 | 2500 |
| 2022-07-08 | 12.48 | $13.66 | 800 |
| 2022-07-07 | 12.46 | $13.50 | 5917 |
| 2022-07-06 | 12.46 | $13.22 | 930 |
| 2022-07-05 | 12.48 | $13.22 | 21445 |
| 2022-07-01 | 12.51 | $12.67 | 2700 |
| 2022-06-30 | 12.56 | $12.48 | 6349 |
| 2022-06-29 | 12.62 | $12.39 | 5040 |
| 2022-06-28 | 12.68 | $12.09 | 4710 |
| 2022-06-27 | 12.76 | $12.06 | 600 |
| 2022-06-24 | 12.83 | $12.06 | 3809 |
| 2022-06-23 | 12.88 | $12.05 | 4900 |
| 2022-06-22 | 12.91 | $11.88 | 3800 |
| 2022-06-21 | 12.93 | $11.93 | 13300 |
| 2022-06-17 | 12.95 | $12.12 | 2200 |
| 2022-06-16 | 12.94 | $11.98 | 1121 |
| 2022-06-15 | 12.95 | $12.07 | 8021 |
| 2022-06-14 | 12.96 | $12.06 | 6508 |
| 2022-06-13 | 12.97 | $12.16 | 13200 |
| 2022-06-10 | 12.98 | $12.76 | 6411 |
| 2022-06-09 | 12.97 | $13.15 | 2400 |
| 2022-06-08 | 12.93 | $13.39 | 1143 |
| 2022-06-07 | 12.88 | $13.48 | 4021 |
| 2022-06-06 | 12.81 | $13.50 | 9000 |
| 2022-06-03 | 12.78 | $13.85 | 5423 |
| 2022-06-02 | 12.73 | $13.74 | 3331 |
| 2022-06-01 | 12.70 | $13.65 | 2600 |
| 2022-05-31 | 12.68 | $13.66 | 4238 |
| 2022-05-27 | 12.73 | $13.69 | 5520 |
| 2022-05-26 | 12.79 | $13.46 | 6048 |
| 2022-05-25 | 12.87 | $12.95 | 5621 |
| 2022-05-24 | 13.03 | $12.66 | 11300 |
| 2022-05-23 | 13.20 | $12.29 | 5407 |
| 2022-05-20 | 13.40 | $12.29 | 9115 |
| 2022-05-19 | 13.63 | $12.04 | 2600 |
| 2022-05-18 | 13.87 | $12.11 | 3100 |
| 2022-05-17 | 14.10 | $12.24 | 10212 |
| 2022-05-16 | 14.34 | $12.34 | 6625 |
| 2022-05-13 | 14.56 | $12.41 | 8233 |
| 2022-05-12 | 14.79 | $12.54 | 21102 |
| 2022-05-11 | 15.05 | $12.39 | — |
| 2022-05-10 | 15.30 | $12.39 | 6804 |
| 2022-05-09 | 15.57 | $12.03 | 24741 |
| 2022-05-06 | 15.85 | $12.83 | 2400 |
| 2022-05-05 | 16.09 | $12.93 | 4916 |
| 2022-05-04 | 16.34 | $13.18 | 16500 |
| 2022-05-03 | 16.67 | $13.26 | 11900 |
| 2022-05-02 | 16.99 | $14.51 | 12922 |
| 2022-04-29 | 17.24 | $14.99 | 2800 |
| 2022-04-28 | 17.48 | $14.96 | 18237 |
| 2022-04-27 | 17.79 | $16.11 | 3100 |
| 2022-04-26 | 17.95 | $16.14 | 900 |
| 2022-04-25 | 18.08 | $16.32 | 1100 |
| 2022-04-22 | 18.20 | $16.82 | — |
| 2022-04-21 | 18.33 | $16.82 | 900 |
| 2022-04-20 | 18.45 | $16.82 | 3312 |
| 2022-04-19 | 18.53 | $16.92 | 4221 |
| 2022-04-18 | 18.62 | $16.82 | 5907 |
| 2022-04-14 | 18.72 | $17.05 | 11400 |
| 2022-04-13 | 18.81 | $17.67 | 1500 |
| 2022-04-12 | 18.88 | $17.52 | 700 |
| 2022-04-11 | 18.93 | $17.60 | 800 |
| 2022-04-08 | 19.00 | $17.77 | 1700 |
| 2022-04-07 | 19.06 | $17.65 | 4900 |
| 2022-04-06 | 19.13 | $17.80 | 13000 |
| 2022-04-05 | 19.17 | $19.80 | 4300 |
| 2022-04-04 | 19.14 | $19.76 | 600 |
| 2022-04-01 | 19.05 | $19.51 | 3500 |
| 2022-03-31 | 18.97 | $19.71 | 5700 |
| 2022-03-30 | 18.88 | $21.18 | 6600 |
| 2022-03-29 | 18.76 | $19.38 | 1443 |
| 2022-03-28 | 18.73 | $18.67 | 300 |
| 2022-03-25 | 18.71 | $18.81 | 4413 |
| 2022-03-24 | 18.68 | $19.32 | 13744 |
| 2022-03-23 | 18.61 | $19.15 | 2300 |
| 2022-03-22 | 18.58 | $18.60 | — |
| 2022-03-21 | 18.55 | $18.60 | 3539 |
| 2022-03-18 | 18.52 | $18.91 | 509 |
| 2022-03-17 | 18.48 | $18.85 | 2724 |
| 2022-03-16 | 18.44 | $19.00 | 6300 |
| 2022-03-15 | 18.38 | $18.60 | 1744 |
| 2022-03-14 | 18.35 | $18.95 | 2544 |
| 2022-03-11 | 18.30 | $18.95 | — |
| 2022-03-10 | 18.25 | $18.95 | 3519 |
| 2022-03-09 | 18.20 | $18.71 | 5435 |
| 2022-03-08 | 18.14 | $19.09 | 3101 |
| 2022-03-07 | 18.08 | $18.02 | 304 |
| 2022-03-04 | 18.07 | $17.85 | 600 |
| 2022-03-03 | 18.10 | $17.94 | 5138 |
| 2022-03-02 | 18.14 | $18.75 | 241 |
| 2022-03-01 | 18.14 | $18.97 | 700 |
| 2022-02-28 | 18.14 | $18.11 | 323 |
| 2022-02-25 | 18.16 | $18.31 | 3337 |
| 2022-02-24 | 18.19 | $17.97 | 4536 |
| 2022-02-23 | 18.24 | $18.50 | 5048 |
| 2022-02-22 | 18.23 | $18.06 | 337 |
| 2022-02-18 | 18.24 | $17.93 | 1303 |
| 2022-02-17 | 18.27 | $18.18 | 724 |
| 2022-02-16 | 18.30 | $18.03 | 6130 |
| 2022-02-15 | 18.34 | $17.75 | 4236 |
| 2022-02-14 | 18.39 | $17.99 | 3331 |
| 2022-02-11 | 18.47 | $17.93 | — |
| 2022-02-10 | 18.56 | $17.93 | — |
| 2022-02-09 | 18.64 | $17.93 | 3433 |
| 2022-02-08 | 18.73 | $17.60 | 220 |
| 2022-02-07 | 18.84 | $17.90 | 7600 |
| 2022-02-04 | 18.91 | $17.80 | 6700 |
| 2022-02-03 | 18.97 | $18.46 | 2616 |
| 2022-02-02 | 18.97 | $18.68 | 1446 |
| 2022-02-01 | 18.94 | $18.82 | 5800 |
| 2022-01-31 | 18.91 | $18.87 | 3400 |
| 2022-01-28 | 18.89 | $18.57 | 600 |
| 2022-01-27 | 18.88 | $18.80 | 4900 |
| 2022-01-26 | 18.86 | $19.09 | 6200 |
| 2022-01-25 | 18.82 | $18.20 | 1717 |
| 2022-01-24 | 18.83 | $18.36 | 500 |
| 2022-01-21 | 18.81 | $18.60 | 6906 |
| 2022-01-20 | 18.78 | $18.76 | 129 |
| 2022-01-19 | 18.76 | $18.78 | — |
| 2022-01-18 | 18.74 | $18.78 | 4500 |
| 2022-01-14 | 18.71 | $19.61 | 1900 |
| 2022-01-13 | 18.65 | $19.70 | 1113 |
| 2022-01-12 | 18.59 | $19.53 | 1600 |
| 2022-01-11 | 18.54 | $19.73 | 510 |
| 2022-01-10 | 18.45 | $19.73 | 1235 |
| 2022-01-07 | 18.36 | $19.41 | 2242 |
| 2022-01-06 | 18.31 | $18.83 | 4711 |
| 2022-01-05 | 18.27 | $18.48 | 6000 |
| 2022-01-04 | 18.25 | $18.10 | 1631 |
| 2022-01-03 | 18.27 | $18.34 | 3313 |
| 2021-12-31 | 18.27 | $18.38 | 209 |
| 2021-12-30 | 18.26 | $18.33 | 1324 |
| 2021-12-29 | 18.28 | $18.38 | 200 |
| 2021-12-28 | 18.29 | $18.37 | — |
| 2021-12-27 | 18.30 | $18.37 | 10741 |
| 2021-12-23 | 18.31 | $17.95 | 500 |
| 2021-12-22 | 18.35 | $18.05 | 800 |
| 2021-12-21 | 18.37 | $18.40 | — |
| 2021-12-20 | 18.38 | $18.40 | 521 |
| 2021-12-17 | 18.37 | $18.05 | 2100 |
| 2021-12-16 | 18.40 | $18.49 | 3000 |
| 2021-12-15 | 18.40 | $18.50 | — |
| 2021-12-14 | 18.40 | $18.50 | 306 |
| 2021-12-13 | 18.39 | $17.85 | 700 |
| 2021-12-10 | 18.41 | $18.00 | 1200 |
| 2021-12-09 | 18.42 | $18.49 | 800 |
| 2021-12-08 | 18.41 | $18.00 | — |
| 2021-12-07 | 18.42 | $18.00 | 6700 |
| 2021-12-06 | 18.43 | $18.59 | 2437 |
| 2021-12-03 | 18.40 | $18.30 | 2335 |
| 2021-12-02 | 18.37 | $18.26 | 1421 |
| 2021-12-01 | 18.35 | $18.62 | 2100 |
| 2021-11-30 | 18.32 | $18.63 | 208 |
| 2021-11-29 | 18.28 | $18.59 | 3007 |
| 2021-11-26 | 18.27 | $18.62 | 1200 |
| 2021-11-24 | 18.25 | $18.68 | 821 |
| 2021-11-23 | 18.24 | $18.40 | 1200 |
| 2021-11-22 | 18.23 | $18.60 | 3607 |
| 2021-11-19 | 18.20 | $18.17 | 1200 |
| 2021-11-18 | 18.22 | $18.74 | 1200 |
| 2021-11-17 | 18.18 | $18.48 | — |
| 2021-11-16 | 18.16 | $18.48 | 131 |
| 2021-11-15 | 18.17 | $18.25 | 501 |
| 2021-11-12 | 18.17 | $18.25 | — |
| 2021-11-11 | 18.17 | $18.25 | 600 |
| 2021-11-10 | 18.16 | $18.25 | 1000 |
| 2021-11-09 | 18.13 | $18.25 | 300 |
| 2021-11-08 | 18.08 | $18.23 | 2031 |
| 2021-11-05 | 18.02 | $17.87 | 221 |
| 2021-11-04 | 18.03 | $17.85 | — |
| 2021-11-03 | 18.05 | $17.85 | 400 |
| 2021-11-02 | 18.03 | $17.89 | 400 |
| 2021-11-01 | 18.02 | $17.87 | 6700 |
| 2021-10-29 | 18.00 | $18.35 | — |
| 2021-10-28 | 17.95 | $18.35 | 300 |
| 2021-10-27 | 17.92 | $18.35 | 1700 |
| 2021-10-26 | 17.90 | $18.24 | 600 |
| 2021-10-25 | 17.88 | $18.00 | 1500 |
| 2021-10-22 | 17.88 | $18.51 | 1737 |
| 2021-10-21 | 17.86 | $18.02 | — |
| 2021-10-20 | 17.87 | $18.02 | 5000 |
| 2021-10-19 | 17.86 | $18.68 | 220 |
| 2021-10-18 | 17.81 | $18.40 | 500 |
| 2021-10-15 | 17.77 | $18.07 | — |
| 2021-10-14 | 17.79 | $18.07 | 615 |
| 2021-10-13 | 17.80 | $17.72 | 543 |
| 2021-10-12 | 17.80 | $17.20 | 800 |
| 2021-10-11 | 17.84 | $17.09 | 4823 |
| 2021-10-08 | 17.89 | $18.11 | — |
| 2021-10-07 | 17.86 | $18.11 | 700 |
| 2021-10-06 | 17.89 | $17.60 | — |
| 2021-10-05 | 17.96 | $17.60 | 200 |
| 2021-10-04 | 18.01 | $17.50 | 813 |
| 2021-10-01 | 18.06 | $17.36 | 700 |
| 2021-09-30 | 18.13 | $17.80 | 400 |
| 2021-09-29 | 18.20 | $17.99 | 1032 |
| 2021-09-28 | 18.24 | $17.80 | 102 |
| 2021-09-27 | 18.29 | $18.00 | — |
| 2021-09-24 | 18.32 | $18.00 | 405 |
| 2021-09-23 | 18.35 | $18.19 | 1800 |
| 2021-09-22 | 18.37 | $17.95 | 320 |
| 2021-09-21 | 18.42 | $17.73 | 500 |
| 2021-09-20 | 18.48 | $17.50 | 7700 |
| 2021-09-17 | 18.54 | $18.38 | 300 |
| 2021-09-16 | 18.57 | $18.37 | 5500 |
| 2021-09-15 | 18.59 | $17.64 | 100 |
| 2021-09-14 | 18.65 | $18.06 | — |
| 2021-09-13 | 18.68 | $18.06 | 600 |
| 2021-09-10 | 18.76 | $17.53 | 3200 |
| 2021-09-09 | 18.82 | $18.80 | 2505 |
| 2021-09-08 | 18.78 | $18.86 | 300 |
| 2021-09-07 | 18.73 | $18.70 | 2400 |
| 2021-09-03 | 18.70 | $18.51 | 1306 |
| 2021-09-02 | 18.67 | $18.70 | 520 |
| 2021-09-01 | 18.63 | $19.25 | 5300 |
| 2021-08-31 | 18.56 | $18.75 | 707 |
| 2021-08-30 | 18.52 | $18.75 | 800 |
| 2021-08-27 | 18.48 | $18.63 | — |
| 2021-08-26 | 18.45 | $18.63 | 500 |
| 2021-08-25 | 18.42 | $18.69 | 1735 |
| 2021-08-24 | 18.38 | $18.85 | — |
| 2021-08-23 | 18.34 | $18.85 | — |
| 2021-08-20 | 18.31 | $18.85 | — |
| 2021-08-19 | 18.27 | $18.85 | 600 |
| 2021-08-18 | 18.22 | $18.83 | 300 |
| 2021-08-17 | 18.18 | $18.79 | — |
| 2021-08-16 | 18.13 | $18.79 | 1024 |
| 2021-08-13 | 18.08 | $19.60 | 10442 |
| 2021-08-12 | 18.00 | $18.66 | 1012 |
| 2021-08-11 | 17.96 | $18.00 | — |
| 2021-08-10 | 17.96 | $18.00 | — |
| 2021-08-09 | 17.96 | $18.00 | 2800 |
| 2021-08-06 | 17.95 | $17.92 | — |
| 2021-08-05 | 17.94 | $17.92 | 2925 |
| 2021-08-04 | 17.95 | $17.87 | 104 |
| 2021-08-03 | 17.95 | $17.97 | 2544 |
| 2021-08-02 | 17.95 | $17.97 | 300 |
| 2021-07-30 | 17.95 | $17.98 | 200 |
| 2021-07-29 | 17.95 | $17.98 | 2700 |
| 2021-07-28 | 17.94 | $17.98 | 6300 |
| 2021-07-27 | 17.94 | $18.00 | 135 |
| 2021-07-26 | 17.93 | $18.20 | 3123 |
| 2021-07-23 | 17.90 | $18.00 | — |
| 2021-07-22 | 17.89 | $18.00 | 141 |
| 2021-07-21 | 17.87 | $17.97 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.54
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.14
Average
12.28
Maximum
19.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.54 | $12.40 | 3000 |
| 2026-07-16 | 12.56 | $12.40 | 7718 |
| 2026-07-15 | 12.58 | $12.83 | 3203 |
| 2026-07-14 | 12.55 | $12.71 | 800 |
| 2026-07-13 | 12.53 | $12.50 | 2838 |
| 2026-07-10 | 12.54 | $12.71 | 5700 |
| 2026-07-09 | 12.52 | $12.94 | 25927 |
| 2026-07-08 | 12.47 | $12.79 | 6100 |
| 2026-07-07 | 12.44 | $13.25 | 12724 |
| 2026-07-06 | 12.35 | $12.70 | 2537 |
| 2026-07-02 | 12.32 | $12.70 | 2300 |
| 2026-07-01 | 12.28 | $12.72 | 12329 |
| 2026-06-30 | 12.23 | $12.76 | 28400 |
| 2026-06-29 | 12.17 | $12.64 | 6646 |
| 2026-06-26 | 12.12 | $12.22 | 4 |
| 2026-06-25 | 12.11 | $12.22 | 400 |
| 2026-06-24 | 12.10 | $12.41 | 3400 |
| 2026-06-23 | 12.07 | $12.16 | 400 |
| 2026-06-22 | 12.06 | $12.25 | 1700 |
| 2026-06-18 | 12.04 | $12.32 | 3500 |
| 2026-06-17 | 12.01 | $12.14 | 4113 |
| 2026-06-16 | 12.00 | $12.43 | 1200 |
| 2026-06-15 | 11.95 | $12.41 | 4000 |
| 2026-06-12 | 11.91 | $12.60 | 5700 |
| 2026-06-11 | 11.83 | $12.45 | 3910 |
| 2026-06-10 | 11.77 | $12.40 | 3602 |
| 2026-06-09 | 11.70 | $12.40 | 36 |
| 2026-06-08 | 11.63 | $12.40 | 343 |
| 2026-06-05 | 11.55 | $12.40 | 25837 |
| 2026-06-04 | 11.46 | $11.83 | 15738 |
| 2026-06-03 | 11.42 | $11.76 | 14000 |
| 2026-06-02 | 11.38 | $11.65 | 1900 |
| 2026-06-01 | 11.35 | $11.63 | 4800 |
| 2026-05-29 | 11.32 | $11.61 | 1827 |
| 2026-05-28 | 11.29 | $11.40 | 2100 |
| 2026-05-27 | 11.28 | $11.35 | 1100 |
| 2026-05-26 | 11.28 | $11.45 | 7204 |
| 2026-05-22 | 11.26 | $11.33 | 106 |
| 2026-05-21 | 11.25 | $11.33 | 1600 |
| 2026-05-20 | 11.24 | $11.53 | 14714 |
| 2026-05-19 | 11.21 | $11.26 | 4400 |
| 2026-05-18 | 11.21 | $11.30 | 3600 |
| 2026-05-15 | 11.20 | $11.30 | 7642 |
| 2026-05-14 | 11.18 | $11.38 | 1400 |
| 2026-05-13 | 11.16 | $11.38 | 3041 |
| 2026-05-12 | 11.14 | $11.39 | 2815 |
| 2026-05-11 | 11.11 | $11.30 | 2800 |
| 2026-05-08 | 11.09 | $11.35 | 1009 |
| 2026-05-07 | 11.07 | $11.31 | 2012 |
| 2026-05-06 | 11.04 | $11.39 | — |
| 2026-05-05 | 11.01 | $11.39 | 9 |
| 2026-05-04 | 10.97 | $11.39 | 8624 |
| 2026-05-01 | 10.92 | $11.26 | 6302 |
| 2026-04-30 | 10.88 | $11.15 | 11000 |
| 2026-04-29 | 10.86 | $10.89 | 10403 |
| 2026-04-28 | 10.85 | $11.00 | 3918 |
| 2026-04-27 | 10.84 | $11.01 | 2411 |
| 2026-04-24 | 10.82 | $11.07 | 3548 |
| 2026-04-23 | 10.79 | $11.00 | 229 |
| 2026-04-22 | 10.77 | $11.02 | 11709 |
| 2026-04-21 | 10.75 | $11.08 | 1501 |
| 2026-04-20 | 10.71 | $11.03 | 2600 |
| 2026-04-17 | 10.68 | $11.12 | 600 |
| 2026-04-16 | 10.63 | $10.83 | 334 |
| 2026-04-15 | 10.61 | $10.91 | 17512 |
| 2026-04-14 | 10.58 | $10.74 | 700 |
| 2026-04-13 | 10.56 | $10.71 | 2439 |
| 2026-04-10 | 10.54 | $10.66 | 900 |
| 2026-04-09 | 10.53 | $10.67 | 4534 |
| 2026-04-08 | 10.52 | $10.62 | 2513 |
| 2026-04-07 | 10.51 | $10.47 | 431 |
| 2026-04-06 | 10.51 | $10.46 | 1701 |
| 2026-04-02 | 10.52 | $10.44 | 5400 |
| 2026-04-01 | 10.53 | $10.50 | 5926 |
| 2026-03-31 | 10.53 | $10.36 | 3200 |
| 2026-03-30 | 10.55 | $10.22 | 9926 |
| 2026-03-27 | 10.58 | $10.27 | 7900 |
| 2026-03-26 | 10.61 | $10.33 | 1005 |
| 2026-03-25 | 10.64 | $10.29 | 3015 |
| 2026-03-24 | 10.68 | $10.46 | 300 |
| 2026-03-23 | 10.70 | $10.55 | 7100 |
| 2026-03-20 | 10.72 | $10.59 | 11000 |
| 2026-03-19 | 10.73 | $10.68 | 831 |
| 2026-03-18 | 10.74 | $10.66 | 300 |
| 2026-03-17 | 10.74 | $10.71 | 2222 |
| 2026-03-16 | 10.75 | $10.66 | 3223 |
| 2026-03-13 | 10.76 | $10.64 | 2500 |
| 2026-03-12 | 10.77 | $10.96 | 11500 |
| 2026-03-11 | 10.75 | $10.67 | 2300 |
| 2026-03-10 | 10.76 | $10.69 | 1237 |
| 2026-03-09 | 10.77 | $10.70 | 2200 |
| 2026-03-06 | 10.77 | $10.74 | 2500 |
| 2026-03-05 | 10.78 | $10.71 | 7325 |
| 2026-03-04 | 10.78 | $10.75 | 4023 |
| 2026-03-03 | 10.79 | $10.80 | 6236 |
| 2026-03-02 | 10.79 | $10.96 | 12425 |
| 2026-02-27 | 10.77 | $10.88 | 2000 |
| 2026-02-26 | 10.75 | $10.84 | 200 |
| 2026-02-25 | 10.75 | $10.86 | 3500 |
| 2026-02-24 | 10.73 | $10.84 | 1000 |
| 2026-02-23 | 10.72 | $10.85 | 3000 |
| 2026-02-20 | 10.71 | $10.81 | 2544 |
| 2026-02-19 | 10.70 | $10.77 | 6800 |
| 2026-02-18 | 10.69 | $10.75 | 7701 |
| 2026-02-17 | 10.69 | $10.77 | 2321 |
| 2026-02-13 | 10.68 | $10.77 | 5000 |
| 2026-02-12 | 10.67 | $10.78 | 901 |
| 2026-02-11 | 10.65 | $10.78 | 7200 |
| 2026-02-10 | 10.64 | $10.80 | 4527 |
| 2026-02-09 | 10.62 | $10.76 | 8704 |
| 2026-02-06 | 10.61 | $10.71 | 6100 |
| 2026-02-05 | 10.60 | $10.67 | 11700 |
| 2026-02-04 | 10.59 | $10.64 | 3637 |
| 2026-02-03 | 10.59 | $10.66 | 7122 |
| 2026-02-02 | 10.58 | $10.65 | 1845 |
| 2026-01-30 | 10.57 | $10.59 | 4611 |
| 2026-01-29 | 10.57 | $10.53 | 913 |
| 2026-01-28 | 10.57 | $10.54 | 10512 |
| 2026-01-27 | 10.58 | $10.53 | 10500 |
| 2026-01-26 | 10.58 | $10.46 | 10709 |
| 2026-01-23 | 10.60 | $10.51 | 5700 |
| 2026-01-22 | 10.60 | $10.56 | 4800 |
| 2026-01-21 | 10.61 | $10.56 | 6639 |
| 2026-01-20 | 10.61 | $10.56 | 7439 |
| 2026-01-16 | 10.62 | $10.66 | 3913 |
| 2026-01-15 | 10.62 | $10.59 | 13033 |
| 2026-01-14 | 10.62 | $10.56 | 6100 |
| 2026-01-13 | 10.62 | $10.58 | 1644 |
| 2026-01-12 | 10.63 | $10.56 | 8347 |
| 2026-01-09 | 10.64 | $10.55 | 2500 |
| 2026-01-08 | 10.65 | $10.51 | 243 |
| 2026-01-07 | 10.66 | $10.59 | 1600 |
| 2026-01-06 | 10.67 | $10.54 | 2100 |
| 2026-01-05 | 10.68 | $10.52 | 4100 |
| 2026-01-02 | 10.70 | $10.50 | 3700 |
| 2025-12-31 | 10.72 | $10.45 | 12700 |
| 2025-12-30 | 10.75 | $10.40 | 14444 |
| 2025-12-29 | 10.78 | $10.33 | 57224 |
| 2025-12-26 | 10.83 | $10.51 | 5900 |
| 2025-12-24 | 10.87 | $10.52 | 17600 |
| 2025-12-23 | 10.90 | $10.73 | 3623 |
| 2025-12-22 | 10.92 | $10.74 | 4804 |
| 2025-12-19 | 10.94 | $10.73 | 744 |
| 2025-12-18 | 10.96 | $10.62 | 7000 |
| 2025-12-17 | 11.00 | $10.82 | 6037 |
| 2025-12-16 | 11.02 | $10.80 | 12543 |
| 2025-12-15 | 11.04 | $10.95 | 1900 |
| 2025-12-12 | 11.05 | $11.00 | 1300 |
| 2025-12-11 | 11.05 | $10.92 | 1300 |
| 2025-12-10 | 11.07 | $11.01 | 1100 |
| 2025-12-09 | 11.07 | $11.02 | 14000 |
| 2025-12-08 | 11.08 | $11.07 | 800 |
| 2025-12-05 | 11.08 | $10.96 | 4300 |
| 2025-12-04 | 11.09 | $10.89 | 13930 |
| 2025-12-03 | 11.11 | $11.03 | 1900 |
| 2025-12-02 | 11.12 | $11.12 | 6148 |
| 2025-12-01 | 11.12 | $11.10 | 3722 |
| 2025-11-28 | 11.12 | $11.02 | 5100 |
| 2025-11-26 | 11.14 | $10.94 | 4000 |
| 2025-11-25 | 11.16 | $11.10 | 1000 |
| 2025-11-24 | 11.16 | $11.10 | 600 |
| 2025-11-21 | 11.17 | $11.10 | 700 |
| 2025-11-20 | 11.18 | $11.11 | 1000 |
| 2025-11-19 | 11.18 | $11.35 | 2113 |
| 2025-11-18 | 11.16 | $11.37 | 30611 |
| 2025-11-17 | 11.14 | $11.25 | 10385 |
| 2025-11-14 | 11.13 | $11.35 | 10400 |
| 2025-11-13 | 11.11 | $11.07 | 1421 |
| 2025-11-12 | 11.11 | $11.20 | 4005 |
| 2025-11-11 | 11.10 | $11.17 | 1200 |
| 2025-11-10 | 11.10 | $11.18 | 200 |
| 2025-11-07 | 11.09 | $11.08 | 834 |
| 2025-11-06 | 11.09 | $11.08 | 6500 |
| 2025-11-05 | 11.09 | $11.21 | 162 |
| 2025-11-04 | 11.08 | $11.21 | 3000 |
| 2025-11-03 | 11.06 | $11.25 | 2700 |
| 2025-10-31 | 11.04 | $11.25 | 1836 |
| 2025-10-30 | 11.02 | $11.29 | 2037 |
| 2025-10-29 | 10.99 | $11.05 | 1320 |
| 2025-10-28 | 10.99 | $11.08 | 2100 |
| 2025-10-27 | 10.98 | $11.05 | 6616 |
| 2025-10-24 | 10.97 | $11.30 | 6900 |
| 2025-10-23 | 10.94 | $11.23 | 600 |
| 2025-10-22 | 10.91 | $11.20 | 8 |
| 2025-10-21 | 10.88 | $11.20 | 8100 |
| 2025-10-20 | 10.84 | $11.23 | 13400 |
| 2025-10-17 | 10.80 | $11.24 | 17004 |
| 2025-10-16 | 10.75 | $10.80 | 1400 |
| 2025-10-15 | 10.75 | $10.83 | 204 |
| 2025-10-14 | 10.74 | $10.90 | 29434 |
| 2025-10-13 | 10.72 | $10.90 | 4400 |
| 2025-10-10 | 10.71 | $10.81 | 3119 |
| 2025-10-09 | 10.69 | $10.80 | 15026 |
| 2025-10-08 | 10.68 | $10.79 | 35600 |
| 2025-10-07 | 10.67 | $10.65 | 4400 |
| 2025-10-06 | 10.67 | $10.72 | 22422 |
| 2025-10-03 | 10.67 | $10.79 | 3329 |
| 2025-10-02 | 10.66 | $10.80 | 700 |
| 2025-10-01 | 10.64 | $10.82 | 3010 |
| 2025-09-30 | 10.62 | $10.82 | 9200 |
| 2025-09-29 | 10.60 | $10.70 | 3629 |
| 2025-09-26 | 10.59 | $10.85 | 15800 |
| 2025-09-25 | 10.57 | $10.88 | 2839 |
| 2025-09-24 | 10.53 | $10.80 | 11200 |
| 2025-09-23 | 10.50 | $10.82 | 315 |
| 2025-09-22 | 10.47 | $10.82 | 1341 |
| 2025-09-19 | 10.43 | $10.80 | 24200 |
| 2025-09-18 | 10.40 | $10.72 | 900 |
| 2025-09-17 | 10.36 | $10.66 | 2445 |
| 2025-09-16 | 10.33 | $10.60 | 7635 |
| 2025-09-15 | 10.30 | $10.60 | 6900 |
| 2025-09-12 | 10.27 | $10.56 | 10018 |
| 2025-09-11 | 10.24 | $10.59 | 10222 |
| 2025-09-10 | 10.20 | $10.51 | 3200 |
| 2025-09-09 | 10.17 | $10.35 | 5811 |
| 2025-09-08 | 10.15 | $10.36 | 8929 |
| 2025-09-05 | 10.13 | $10.15 | 10849 |
| 2025-09-04 | 10.13 | $10.05 | 8100 |
| 2025-09-03 | 10.13 | $10.01 | 40839 |
| 2025-09-02 | 10.15 | $10.06 | 7400 |
| 2025-08-29 | 10.16 | $10.06 | 2800 |
| 2025-08-28 | 10.17 | $10.11 | 4400 |
| 2025-08-27 | 10.17 | $10.07 | 2339 |
| 2025-08-26 | 10.18 | $10.12 | 1134 |
| 2025-08-25 | 10.19 | $10.07 | 1900 |
| 2025-08-22 | 10.20 | $10.07 | 2000 |
| 2025-08-21 | 10.22 | $10.06 | 1400 |
| 2025-08-20 | 10.23 | $10.05 | 11924 |
| 2025-08-19 | 10.25 | $10.05 | 4514 |
| 2025-08-18 | 10.27 | $10.04 | 9300 |
| 2025-08-15 | 10.30 | $10.15 | 247 |
| 2025-08-14 | 10.31 | $10.16 | 3400 |
| 2025-08-13 | 10.33 | $10.15 | 13425 |
| 2025-08-12 | 10.35 | $10.31 | 140 |
| 2025-08-11 | 10.35 | $10.21 | 4200 |
| 2025-08-08 | 10.37 | $10.16 | 7203 |
| 2025-08-07 | 10.39 | $10.39 | 842 |
| 2025-08-06 | 10.39 | $10.40 | 13300 |
| 2025-08-05 | 10.39 | $10.28 | 2100 |
| 2025-08-04 | 10.40 | $10.17 | 20503 |
| 2025-08-01 | 10.42 | $10.36 | 6928 |
| 2025-07-31 | 10.43 | $10.45 | 1000 |
| 2025-07-30 | 10.43 | $10.42 | 1000 |
| 2025-07-29 | 10.43 | $10.50 | 4600 |
| 2025-07-28 | 10.42 | $10.40 | 3205 |
| 2025-07-25 | 10.42 | $10.49 | 144 |
| 2025-07-24 | 10.41 | $10.49 | 108 |
| 2025-07-23 | 10.40 | $10.34 | 3300 |
| 2025-07-22 | 10.41 | $10.35 | 518 |
| 2025-07-21 | 10.42 | $10.45 | 1649 |
| 2025-07-18 | 10.41 | $10.41 | 1600 |
| 2025-07-17 | 10.41 | $10.45 | 7119 |
| 2025-07-16 | 10.41 | $10.60 | 300 |
| 2025-07-15 | 10.39 | $10.54 | 3300 |
| 2025-07-14 | 10.38 | $10.60 | 11516 |
| 2025-07-11 | 10.35 | $10.36 | 325 |
| 2025-07-10 | 10.35 | $10.33 | 3400 |
| 2025-07-09 | 10.35 | $10.31 | 900 |
| 2025-07-08 | 10.36 | $10.36 | 3824 |
| 2025-07-07 | 10.36 | $10.24 | 16701 |
| 2025-07-03 | 10.37 | $10.49 | 227 |
| 2025-07-02 | 10.36 | $10.65 | 3600 |
| 2025-07-01 | 10.33 | $10.41 | 3500 |
| 2025-06-30 | 10.32 | $10.39 | 3240 |
| 2025-06-27 | 10.31 | $10.32 | 700 |
| 2025-06-26 | 10.31 | $10.43 | 2600 |
| 2025-06-25 | 10.29 | $10.28 | 631 |
| 2025-06-24 | 10.30 | $10.26 | 1146 |
| 2025-06-23 | 10.30 | $10.32 | 1725 |
| 2025-06-20 | 10.30 | $10.39 | 3200 |
| 2025-06-18 | 10.29 | $10.48 | 1239 |
| 2025-06-17 | 10.27 | $10.28 | 17 |
| 2025-06-16 | 10.27 | $10.28 | 322 |
| 2025-06-13 | 10.27 | $10.21 | 1410 |
| 2025-06-12 | 10.27 | $10.31 | 900 |
| 2025-06-11 | 10.27 | $10.29 | 1240 |
| 2025-06-10 | 10.26 | $10.22 | 1800 |
| 2025-06-09 | 10.27 | $10.22 | 649 |
| 2025-06-06 | 10.27 | $10.20 | 1207 |
| 2025-06-05 | 10.28 | $10.21 | 600 |
| 2025-06-04 | 10.29 | $10.18 | 2811 |
| 2025-06-03 | 10.30 | $10.28 | 16900 |
| 2025-06-02 | 10.30 | $10.27 | 4600 |
| 2025-05-30 | 10.31 | $10.26 | 2739 |
| 2025-05-29 | 10.31 | $10.29 | 11400 |
| 2025-05-28 | 10.32 | $10.11 | 3500 |
| 2025-05-27 | 10.34 | $10.19 | 7400 |
| 2025-05-23 | 10.35 | $10.16 | 4903 |
| 2025-05-22 | 10.37 | $10.28 | 3800 |
| 2025-05-21 | 10.38 | $10.39 | 5236 |
| 2025-05-20 | 10.38 | $10.30 | 7700 |
| 2025-05-19 | 10.39 | $10.47 | 8800 |
| 2025-05-16 | 10.38 | $10.37 | 6000 |
| 2025-05-15 | 10.38 | $10.38 | 7000 |
| 2025-05-14 | 10.38 | $10.34 | 7100 |
| 2025-05-13 | 10.39 | $10.41 | 537 |
| 2025-05-12 | 10.39 | $10.41 | 4800 |
| 2025-05-09 | 10.38 | $10.39 | 1816 |
| 2025-05-08 | 10.38 | $10.37 | 900 |
| 2025-05-07 | 10.38 | $10.41 | 4300 |
| 2025-05-06 | 10.38 | $10.39 | 3300 |
| 2025-05-05 | 10.38 | $10.35 | 7937 |
| 2025-05-02 | 10.38 | $10.37 | — |
| 2025-05-01 | 10.38 | $10.37 | 8800 |
| 2025-04-30 | 10.39 | $10.33 | 1046 |
| 2025-04-29 | 10.39 | $10.24 | 22900 |
| 2025-04-28 | 10.41 | $10.16 | 2500 |
| 2025-04-25 | 10.43 | $10.32 | 18618 |
| 2025-04-24 | 10.44 | $10.40 | 7600 |
| 2025-04-23 | 10.45 | $10.26 | 1320 |
| 2025-04-22 | 10.47 | $10.21 | 916 |
| 2025-04-21 | 10.50 | $10.14 | 2200 |
| 2025-04-17 | 10.53 | $10.32 | 2638 |
| 2025-04-16 | 10.56 | $10.27 | 1800 |
| 2025-04-15 | 10.59 | $10.26 | 7707 |
| 2025-04-14 | 10.62 | $10.32 | 1100 |
| 2025-04-11 | 10.65 | $10.36 | 2126 |
| 2025-04-10 | 10.68 | $10.25 | 2124 |
| 2025-04-09 | 10.73 | $10.45 | 4215 |
| 2025-04-08 | 10.76 | $10.51 | 10100 |
| 2025-04-07 | 10.79 | $10.93 | 6700 |
| 2025-04-04 | 10.77 | $10.80 | 3100 |
| 2025-04-03 | 10.77 | $10.77 | — |
| 2025-04-02 | 10.77 | $10.77 | 7840 |
| 2025-04-01 | 10.77 | $10.74 | 2100 |
| 2025-03-31 | 10.77 | $10.65 | 743 |
| 2025-03-28 | 10.78 | $10.65 | 900 |
| 2025-03-27 | 10.80 | $10.66 | 3200 |
| 2025-03-26 | 10.81 | $10.72 | 3032 |
| 2025-03-25 | 10.82 | $10.76 | 1443 |
| 2025-03-24 | 10.83 | $10.76 | 2900 |
| 2025-03-21 | 10.83 | $10.74 | 3200 |
| 2025-03-20 | 10.84 | $10.69 | 1534 |
| 2025-03-19 | 10.86 | $10.66 | 5742 |
| 2025-03-18 | 10.88 | $10.70 | 8322 |
| 2025-03-17 | 10.90 | $10.75 | 1500 |
| 2025-03-14 | 10.91 | $10.77 | 200 |
| 2025-03-13 | 10.93 | $10.79 | 3329 |
| 2025-03-12 | 10.94 | $10.88 | 103 |
| 2025-03-11 | 10.95 | $10.90 | 1725 |
| 2025-03-10 | 10.95 | $10.84 | 4627 |
| 2025-03-07 | 10.97 | $10.96 | 4400 |
| 2025-03-06 | 10.97 | $11.03 | 3043 |
| 2025-03-05 | 10.96 | $11.03 | 3508 |
| 2025-03-04 | 10.95 | $11.01 | 2100 |
| 2025-03-03 | 10.95 | $11.02 | 1129 |
| 2025-02-28 | 10.94 | $11.04 | 13300 |
| 2025-02-27 | 10.93 | $11.02 | 5800 |
| 2025-02-26 | 10.92 | $10.98 | 3527 |
| 2025-02-25 | 10.91 | $10.96 | 4632 |
| 2025-02-24 | 10.91 | $10.86 | 4022 |
| 2025-02-21 | 10.91 | $10.90 | 608 |
| 2025-02-20 | 10.91 | $10.91 | 5600 |
| 2025-02-19 | 10.91 | $10.86 | 229 |
| 2025-02-18 | 10.92 | $10.85 | 3200 |
| 2025-02-14 | 10.92 | $10.80 | 1539 |
| 2025-02-13 | 10.94 | $10.80 | 1618 |
| 2025-02-12 | 10.95 | $10.77 | 34700 |
| 2025-02-11 | 10.97 | $10.93 | 744 |
| 2025-02-10 | 10.98 | $10.96 | 1332 |
| 2025-02-07 | 10.98 | $10.98 | — |
| 2025-02-06 | 10.98 | $10.98 | 5943 |
| 2025-02-05 | 10.98 | $11.01 | 4000 |
| 2025-02-04 | 10.97 | $10.99 | 2200 |
| 2025-02-03 | 10.97 | $10.97 | 2500 |
| 2025-01-31 | 10.97 | $10.94 | 3532 |
| 2025-01-30 | 10.97 | $10.96 | — |
| 2025-01-29 | 10.98 | $10.96 | 328 |
| 2025-01-28 | 10.98 | $10.95 | 6100 |
| 2025-01-27 | 10.98 | $10.95 | 4836 |
| 2025-01-24 | 10.98 | $10.89 | 1044 |
| 2025-01-23 | 10.99 | $10.84 | 916 |
| 2025-01-22 | 11.01 | $10.93 | 1700 |
| 2025-01-21 | 11.02 | $10.92 | 4805 |
| 2025-01-17 | 11.03 | $10.86 | 2247 |
| 2025-01-16 | 11.04 | $10.84 | 5000 |
| 2025-01-15 | 11.07 | $10.86 | 4118 |
| 2025-01-14 | 11.09 | $10.92 | 1200 |
| 2025-01-13 | 11.11 | $10.94 | 4204 |
| 2025-01-10 | 11.12 | $11.13 | 3230 |
| 2025-01-08 | 11.12 | $10.93 | 1700 |
| 2025-01-07 | 11.14 | $11.01 | 3627 |
| 2025-01-06 | 11.16 | $11.00 | 5100 |
| 2025-01-03 | 11.17 | $10.93 | 637 |
| 2025-01-02 | 11.20 | $10.96 | 2500 |
| 2024-12-31 | 11.22 | $10.99 | 27200 |
| 2024-12-30 | 11.25 | $11.15 | 4338 |
| 2024-12-27 | 11.26 | $11.20 | 3900 |
| 2024-12-26 | 11.27 | $11.20 | 2600 |
| 2024-12-24 | 11.27 | $11.19 | 825 |
| 2024-12-23 | 11.28 | $11.20 | 300 |
| 2024-12-20 | 11.29 | $11.10 | 4947 |
| 2024-12-19 | 11.31 | $11.20 | 12843 |
| 2024-12-18 | 11.32 | $11.31 | 19100 |
| 2024-12-17 | 11.32 | $11.44 | 4800 |
| 2024-12-16 | 11.31 | $11.32 | 1300 |
| 2024-12-13 | 11.31 | $11.46 | 17537 |
| 2024-12-12 | 11.29 | $11.35 | 1621 |
| 2024-12-11 | 11.29 | $11.35 | 1900 |
| 2024-12-10 | 11.28 | $11.30 | 732 |
| 2024-12-09 | 11.28 | $11.36 | 1816 |
| 2024-12-06 | 11.27 | $11.32 | 6400 |
| 2024-12-05 | 11.26 | $11.34 | 2502 |
| 2024-12-04 | 11.26 | $11.34 | 300 |
| 2024-12-03 | 11.25 | $11.37 | 4300 |
| 2024-12-02 | 11.23 | $11.39 | 5300 |
| 2024-11-29 | 11.22 | $11.37 | 1000 |
| 2024-11-27 | 11.20 | $11.24 | 4645 |
| 2024-11-26 | 11.20 | $11.28 | 1134 |
| 2024-11-25 | 11.19 | $11.47 | 21930 |
| 2024-11-22 | 11.16 | $11.16 | 300 |
| 2024-11-21 | 11.16 | $11.13 | 3649 |
| 2024-11-20 | 11.16 | $11.13 | 2327 |
| 2024-11-19 | 11.17 | $11.20 | 5102 |
| 2024-11-18 | 11.16 | $11.18 | 7648 |
| 2024-11-15 | 11.16 | $11.10 | 800 |
| 2024-11-14 | 11.17 | $11.29 | 11332 |
| 2024-11-13 | 11.15 | $11.24 | 3500 |
| 2024-11-12 | 11.14 | $11.15 | 1500 |
| 2024-11-11 | 11.14 | $11.20 | 500 |
| 2024-11-08 | 11.14 | $11.13 | 31301 |
| 2024-11-07 | 11.14 | $11.09 | 1400 |
| 2024-11-06 | 11.14 | $10.99 | 5900 |
| 2024-11-05 | 11.16 | $11.06 | 1839 |
| 2024-11-04 | 11.17 | $11.07 | 10300 |
| 2024-11-01 | 11.18 | $11.04 | 2500 |
| 2024-10-31 | 11.20 | $11.03 | 3224 |
| 2024-10-30 | 11.21 | $10.97 | 800 |
| 2024-10-29 | 11.24 | $10.95 | 10022 |
| 2024-10-28 | 11.27 | $11.04 | 2745 |
| 2024-10-25 | 11.29 | $11.13 | 2121 |
| 2024-10-24 | 11.31 | $11.02 | 4105 |
| 2024-10-23 | 11.34 | $11.08 | 8914 |
| 2024-10-22 | 11.37 | $11.25 | 418 |
| 2024-10-21 | 11.38 | $11.26 | 5841 |
| 2024-10-18 | 11.40 | $11.34 | 1000 |
| 2024-10-17 | 11.40 | $11.26 | 12502 |
| 2024-10-16 | 11.42 | $11.33 | 5334 |
| 2024-10-15 | 11.42 | $11.33 | 833 |
| 2024-10-14 | 11.43 | $11.37 | 8722 |
| 2024-10-11 | 11.44 | $11.42 | 9900 |
| 2024-10-10 | 11.44 | $11.41 | 6826 |
| 2024-10-09 | 11.45 | $11.41 | 4300 |
| 2024-10-08 | 11.45 | $11.44 | 3000 |
| 2024-10-07 | 11.45 | $11.42 | 3522 |
| 2024-10-04 | 11.46 | $11.46 | 8700 |
| 2024-10-03 | 11.46 | $11.55 | 3600 |
| 2024-10-02 | 11.45 | $11.59 | 18620 |
| 2024-10-01 | 11.43 | $11.53 | 2200 |
| 2024-09-30 | 11.42 | $11.47 | 1000 |
| 2024-09-27 | 11.41 | $11.44 | 800 |
| 2024-09-26 | 11.41 | $11.43 | 13535 |
| 2024-09-25 | 11.41 | $11.43 | — |
| 2024-09-24 | 11.41 | $11.43 | 1300 |
| 2024-09-23 | 11.41 | $11.40 | 2401 |
| 2024-09-20 | 11.41 | $11.49 | 7022 |
| 2024-09-19 | 11.40 | $11.52 | 1621 |
| 2024-09-18 | 11.38 | $11.51 | 1917 |
| 2024-09-17 | 11.37 | $11.54 | 200 |
| 2024-09-16 | 11.35 | $11.55 | 11517 |
| 2024-09-13 | 11.33 | $11.54 | 14400 |
| 2024-09-12 | 11.31 | $11.41 | 4018 |
| 2024-09-11 | 11.30 | $11.38 | 1800 |
| 2024-09-10 | 11.29 | $11.32 | 2000 |
| 2024-09-09 | 11.29 | $11.20 | 10711 |
| 2024-09-06 | 11.30 | $11.38 | 644 |
| 2024-09-05 | 11.29 | $11.31 | 441 |
| 2024-09-04 | 11.29 | $11.30 | 900 |
| 2024-09-03 | 11.29 | $11.36 | 1245 |
| 2024-08-30 | 11.28 | $11.31 | 900 |
| 2024-08-29 | 11.28 | $11.30 | 728 |
| 2024-08-28 | 11.28 | $11.30 | 4014 |
| 2024-08-27 | 11.27 | $11.29 | 1200 |
| 2024-08-26 | 11.27 | $11.31 | 722 |
| 2024-08-23 | 11.27 | $11.29 | 4143 |
| 2024-08-22 | 11.26 | $11.26 | 800 |
| 2024-08-21 | 11.26 | $11.34 | — |
| 2024-08-20 | 11.26 | $11.34 | 700 |
| 2024-08-19 | 11.25 | $11.35 | 1000 |
| 2024-08-16 | 11.24 | $11.28 | 700 |
| 2024-08-15 | 11.23 | $11.34 | 1200 |
| 2024-08-14 | 11.22 | $11.38 | 500 |
| 2024-08-13 | 11.20 | $11.36 | 1806 |
| 2024-08-12 | 11.19 | $11.31 | 300 |
| 2024-08-09 | 11.18 | $11.34 | 542 |
| 2024-08-08 | 11.16 | $11.27 | 500 |
| 2024-08-07 | 11.15 | $11.37 | 514 |
| 2024-08-06 | 11.12 | $11.27 | 3000 |
| 2024-08-05 | 11.11 | $11.24 | — |
| 2024-08-02 | 11.09 | $11.24 | 500 |
| 2024-08-01 | 11.08 | $11.20 | 800 |
| 2024-07-31 | 11.07 | $11.11 | 1300 |
| 2024-07-30 | 11.06 | $11.03 | 1202 |
| 2024-07-29 | 11.06 | $11.12 | 7400 |
| 2024-07-26 | 11.06 | $11.03 | 1647 |
| 2024-07-25 | 11.06 | $11.01 | 600 |
| 2024-07-24 | 11.07 | $11.02 | 400 |
| 2024-07-23 | 11.07 | $11.01 | 442 |
| 2024-07-22 | 11.08 | $11.01 | 2549 |
| 2024-07-19 | 11.08 | $10.99 | 1900 |
| 2024-07-18 | 11.09 | $11.02 | 2533 |
| 2024-07-17 | 11.10 | $11.17 | 800 |
| 2024-07-16 | 11.09 | $11.22 | — |
| 2024-07-15 | 11.08 | $11.22 | — |
| 2024-07-12 | 11.07 | $11.22 | 409 |
| 2024-07-11 | 11.05 | $11.23 | 6000 |
| 2024-07-10 | 11.03 | $11.12 | 546 |
| 2024-07-09 | 11.02 | $11.10 | 700 |
| 2024-07-08 | 11.01 | $11.07 | 5507 |
| 2024-07-05 | 11.01 | $11.09 | 1200 |
| 2024-07-03 | 11.00 | $11.08 | 2308 |
| 2024-07-02 | 10.99 | $11.03 | 2800 |
| 2024-07-01 | 10.99 | $11.07 | 4000 |
| 2024-06-28 | 10.98 | $11.09 | 4500 |
| 2024-06-27 | 10.97 | $11.04 | 1415 |
| 2024-06-26 | 10.96 | $11.00 | 1445 |
| 2024-06-25 | 10.95 | $11.06 | — |
| 2024-06-24 | 10.94 | $11.06 | 707 |
| 2024-06-21 | 10.93 | $11.06 | 1300 |
| 2024-06-20 | 10.92 | $11.05 | 402 |
| 2024-06-18 | 10.90 | $11.03 | — |
| 2024-06-17 | 10.89 | $11.03 | 4300 |
| 2024-06-14 | 10.88 | $11.01 | 446 |
| 2024-06-13 | 10.86 | $11.03 | 1800 |
| 2024-06-12 | 10.84 | $10.99 | 4915 |
| 2024-06-11 | 10.83 | $10.90 | 2400 |
| 2024-06-10 | 10.82 | $10.86 | 5247 |
| 2024-06-07 | 10.82 | $10.85 | 10200 |
| 2024-06-06 | 10.81 | $10.95 | 3306 |
| 2024-06-05 | 10.80 | $10.94 | 1437 |
| 2024-06-04 | 10.78 | $10.79 | 1500 |
| 2024-06-03 | 10.78 | $10.70 | 900 |
| 2024-05-31 | 10.79 | $10.69 | 1600 |
| 2024-05-30 | 10.80 | $10.64 | 3600 |
| 2024-05-29 | 10.82 | $10.64 | 11700 |
| 2024-05-28 | 10.84 | $10.83 | 200 |
| 2024-05-24 | 10.84 | $10.83 | 3100 |
| 2024-05-23 | 10.84 | $10.78 | 300 |
| 2024-05-22 | 10.84 | $10.81 | 5900 |
| 2024-05-21 | 10.85 | $10.90 | 3600 |
| 2024-05-20 | 10.84 | $10.89 | 800 |
| 2024-05-17 | 10.84 | $10.93 | 145 |
| 2024-05-16 | 10.83 | $10.96 | — |
| 2024-05-15 | 10.81 | $10.96 | 504 |
| 2024-05-14 | 10.80 | $10.86 | 2400 |
| 2024-05-13 | 10.79 | $11.00 | 111 |
| 2024-05-10 | 10.77 | $10.94 | 341 |
| 2024-05-09 | 10.75 | $10.91 | 923 |
| 2024-05-08 | 10.74 | $10.97 | 3200 |
| 2024-05-07 | 10.71 | $10.82 | 1049 |
| 2024-05-06 | 10.70 | $10.71 | — |
| 2024-05-03 | 10.70 | $10.71 | 900 |
| 2024-05-02 | 10.70 | $10.59 | 1800 |
| 2024-05-01 | 10.71 | $10.58 | 2439 |
| 2024-04-30 | 10.72 | $10.58 | 1600 |
| 2024-04-29 | 10.74 | $10.63 | 13608 |
| 2024-04-26 | 10.75 | $10.64 | — |
| 2024-04-25 | 10.76 | $10.64 | 2300 |
| 2024-04-24 | 10.77 | $10.70 | 4500 |
| 2024-04-23 | 10.78 | $10.74 | 1200 |
| 2024-04-22 | 10.79 | $10.68 | 829 |
| 2024-04-19 | 10.80 | $10.79 | 8001 |
| 2024-04-18 | 10.80 | $10.78 | 7037 |
| 2024-04-17 | 10.80 | $10.64 | 7808 |
| 2024-04-16 | 10.82 | $10.57 | 6317 |
| 2024-04-15 | 10.84 | $10.56 | 4530 |
| 2024-04-12 | 10.87 | $10.70 | — |
| 2024-04-11 | 10.89 | $10.70 | 1300 |
| 2024-04-10 | 10.91 | $10.70 | 1000 |
| 2024-04-09 | 10.93 | $10.80 | 5614 |
| 2024-04-08 | 10.95 | $10.77 | 7700 |
| 2024-04-05 | 10.96 | $10.94 | — |
| 2024-04-04 | 10.97 | $10.94 | 1406 |
| 2024-04-03 | 10.97 | $10.89 | 1104 |
| 2024-04-02 | 10.98 | $10.93 | 602 |
| 2024-04-01 | 10.98 | $10.93 | 1900 |
| 2024-03-28 | 10.99 | $10.96 | 2000 |
| 2024-03-27 | 10.99 | $11.00 | 9613 |
| 2024-03-26 | 10.99 | $10.99 | 8600 |
| 2024-03-25 | 10.99 | $11.00 | 940 |
| 2024-03-22 | 10.99 | $11.04 | 3300 |
| 2024-03-21 | 10.98 | $10.96 | 4500 |
| 2024-03-20 | 10.99 | $11.03 | 613 |
| 2024-03-19 | 10.98 | $11.03 | 5500 |
| 2024-03-18 | 10.98 | $11.03 | 6304 |
| 2024-03-15 | 10.97 | $11.04 | 7911 |
| 2024-03-14 | 10.96 | $11.10 | 5400 |
| 2024-03-13 | 10.95 | $11.05 | 638 |
| 2024-03-12 | 10.94 | $11.04 | 10200 |
| 2024-03-11 | 10.93 | $11.02 | — |
| 2024-03-08 | 10.92 | $11.02 | 3700 |
| 2024-03-07 | 10.91 | $11.02 | 1000 |
| 2024-03-06 | 10.90 | $11.02 | 619 |
| 2024-03-05 | 10.88 | $11.01 | 3328 |
| 2024-03-04 | 10.87 | $11.08 | 3405 |
| 2024-03-01 | 10.85 | $10.87 | 2000 |
| 2024-02-29 | 10.85 | $10.90 | — |
| 2024-02-28 | 10.84 | $10.90 | — |
| 2024-02-27 | 10.83 | $10.90 | 400 |
| 2024-02-26 | 10.83 | $10.95 | 3334 |
| 2024-02-23 | 10.82 | $10.95 | 11500 |
| 2024-02-22 | 10.80 | $10.81 | 1914 |
| 2024-02-21 | 10.80 | $10.79 | 4647 |
| 2024-02-20 | 10.80 | $10.82 | 4148 |
| 2024-02-16 | 10.80 | $10.81 | 1700 |
| 2024-02-15 | 10.80 | $10.81 | 2716 |
| 2024-02-14 | 10.80 | $10.78 | 800 |
| 2024-02-13 | 10.80 | $10.77 | 1214 |
| 2024-02-12 | 10.80 | $10.86 | 7400 |
| 2024-02-09 | 10.79 | $10.86 | 441 |
| 2024-02-08 | 10.79 | $10.85 | 10232 |
| 2024-02-07 | 10.78 | $10.77 | 2025 |
| 2024-02-06 | 10.78 | $10.82 | 6900 |
| 2024-02-05 | 10.78 | $10.76 | 2900 |
| 2024-02-02 | 10.78 | $10.83 | 820 |
| 2024-02-01 | 10.78 | $10.85 | 517 |
| 2024-01-31 | 10.77 | $10.78 | 3631 |
| 2024-01-30 | 10.77 | $10.71 | 6208 |
| 2024-01-29 | 10.77 | $10.74 | 1000 |
| 2024-01-26 | 10.78 | $10.74 | 1132 |
| 2024-01-25 | 10.78 | $10.73 | 600 |
| 2024-01-24 | 10.78 | $10.70 | 1600 |
| 2024-01-23 | 10.79 | $10.81 | 400 |
| 2024-01-22 | 10.79 | $10.74 | 400 |
| 2024-01-19 | 10.80 | $10.59 | 10704 |
| 2024-01-18 | 10.82 | $10.63 | 2616 |
| 2024-01-17 | 10.84 | $10.72 | 400 |
| 2024-01-16 | 10.85 | $10.81 | 2810 |
| 2024-01-12 | 10.86 | $10.89 | 1900 |
| 2024-01-11 | 10.85 | $10.91 | 419 |
| 2024-01-10 | 10.85 | $10.91 | 10348 |
| 2024-01-09 | 10.84 | $10.97 | 2637 |
| 2024-01-08 | 10.83 | $11.01 | 3602 |
| 2024-01-05 | 10.81 | $10.93 | 4100 |
| 2024-01-04 | 10.79 | $10.96 | 5616 |
| 2024-01-03 | 10.78 | $11.07 | 200 |
| 2024-01-02 | 10.75 | $11.00 | 10000 |
| 2023-12-29 | 10.72 | $10.86 | 5400 |
| 2023-12-28 | 10.70 | $10.86 | 7200 |
| 2023-12-27 | 10.69 | $10.90 | 5942 |
| 2023-12-26 | 10.66 | $11.00 | 717 |
| 2023-12-22 | 10.63 | $10.95 | 3529 |
| 2023-12-21 | 10.60 | $10.94 | 3700 |
| 2023-12-20 | 10.56 | $10.98 | 2833 |
| 2023-12-19 | 10.51 | $11.01 | 12800 |
| 2023-12-18 | 10.46 | $10.88 | 2233 |
| 2023-12-15 | 10.42 | $10.85 | 11700 |
| 2023-12-14 | 10.37 | $10.79 | 7000 |
| 2023-12-13 | 10.33 | $10.70 | 19600 |
| 2023-12-12 | 10.29 | $10.63 | 16126 |
| 2023-12-11 | 10.25 | $10.59 | 1100 |
| 2023-12-08 | 10.22 | $10.54 | 11743 |
| 2023-12-07 | 10.19 | $10.61 | 10607 |
| 2023-12-06 | 10.14 | $10.64 | 11928 |
| 2023-12-05 | 10.09 | $10.61 | 7035 |
| 2023-12-04 | 10.03 | $10.57 | 16200 |
| 2023-12-01 | 9.98 | $10.53 | 8200 |
| 2023-11-30 | 9.92 | $10.40 | 5104 |
| 2023-11-29 | 9.87 | $10.38 | 2732 |
| 2023-11-28 | 9.81 | $10.23 | 11611 |
| 2023-11-27 | 9.77 | $10.23 | 11331 |
| 2023-11-24 | 9.72 | $10.18 | 700 |
| 2023-11-22 | 9.67 | $10.12 | 4603 |
| 2023-11-21 | 9.63 | $10.10 | 11900 |
| 2023-11-20 | 9.58 | $10.05 | 12000 |
| 2023-11-17 | 9.53 | $9.98 | 3400 |
| 2023-11-16 | 9.48 | $9.96 | 3413 |
| 2023-11-15 | 9.43 | $9.76 | 11543 |
| 2023-11-14 | 9.39 | $9.77 | 5700 |
| 2023-11-13 | 9.35 | $9.63 | 35800 |
| 2023-11-10 | 9.32 | $9.60 | 7844 |
| 2023-11-09 | 9.30 | $9.58 | 15100 |
| 2023-11-08 | 9.27 | $9.61 | 14600 |
| 2023-11-07 | 9.23 | $9.52 | 4408 |
| 2023-11-06 | 9.20 | $9.41 | 8134 |
| 2023-11-03 | 9.18 | $9.44 | 7505 |
| 2023-11-02 | 9.15 | $9.24 | 7500 |
| 2023-11-01 | 9.14 | $9.11 | 7124 |
| 2023-10-31 | 9.14 | $8.99 | 6149 |
| 2023-10-30 | 9.16 | $8.98 | 4000 |
| 2023-10-27 | 9.18 | $8.91 | 2108 |
| 2023-10-26 | 9.21 | $8.94 | 8800 |
| 2023-10-25 | 9.23 | $8.91 | 2900 |
| 2023-10-24 | 9.27 | $9.02 | 4800 |
| 2023-10-23 | 9.29 | $8.97 | 2600 |
| 2023-10-20 | 9.33 | $9.02 | 5500 |
| 2023-10-19 | 9.36 | $9.05 | 2600 |
| 2023-10-18 | 9.39 | $9.15 | 2802 |
| 2023-10-17 | 9.42 | $9.19 | 18600 |
| 2023-10-16 | 9.44 | $9.30 | 13600 |
| 2023-10-13 | 9.46 | $9.35 | 6000 |
| 2023-10-12 | 9.47 | $9.28 | 5200 |
| 2023-10-11 | 9.49 | $9.31 | 10100 |
| 2023-10-10 | 9.51 | $9.23 | 6200 |
| 2023-10-09 | 9.53 | $9.23 | 2000 |
| 2023-10-06 | 9.57 | $9.15 | 7400 |
| 2023-10-05 | 9.61 | $9.25 | 743 |
| 2023-10-04 | 9.65 | $9.29 | 3514 |
| 2023-10-03 | 9.69 | $9.23 | 9300 |
| 2023-10-02 | 9.73 | $9.24 | 5315 |
| 2023-09-29 | 9.79 | $9.30 | 7200 |
| 2023-09-28 | 9.84 | $9.32 | 2700 |
| 2023-09-27 | 9.89 | $9.38 | 6921 |
| 2023-09-26 | 9.95 | $9.52 | 14600 |
| 2023-09-25 | 9.99 | $9.61 | 2502 |
| 2023-09-22 | 10.03 | $9.88 | 2300 |
| 2023-09-21 | 10.05 | $9.84 | 3100 |
| 2023-09-20 | 10.07 | $9.93 | 3825 |
| 2023-09-19 | 10.08 | $9.94 | 2100 |
| 2023-09-18 | 10.10 | $9.98 | 4300 |
| 2023-09-15 | 10.11 | $9.97 | 1100 |
| 2023-09-14 | 10.13 | $9.96 | 3820 |
| 2023-09-13 | 10.14 | $9.99 | 1900 |
| 2023-09-12 | 10.16 | $9.99 | 1405 |
| 2023-09-11 | 10.18 | $10.00 | 4500 |
| 2023-09-08 | 10.20 | $9.98 | 3300 |
| 2023-09-07 | 10.22 | $10.02 | 6442 |
| 2023-09-06 | 10.24 | $10.03 | 3302 |
| 2023-09-05 | 10.26 | $9.95 | 38500 |
| 2023-09-01 | 10.29 | $10.10 | 8608 |
| 2023-08-31 | 10.31 | $10.12 | — |
| 2023-08-30 | 10.33 | $10.12 | 440 |
| 2023-08-29 | 10.36 | $10.13 | 33400 |
| 2023-08-28 | 10.38 | $10.10 | 2730 |
| 2023-08-25 | 10.41 | $10.12 | 4100 |
| 2023-08-24 | 10.44 | $10.11 | 4200 |
| 2023-08-23 | 10.48 | $10.20 | 11745 |
| 2023-08-22 | 10.51 | $10.18 | 4400 |
| 2023-08-21 | 10.54 | $10.26 | 3400 |
| 2023-08-18 | 10.57 | $10.40 | 3700 |
| 2023-08-17 | 10.59 | $10.43 | 5629 |
| 2023-08-16 | 10.60 | $10.44 | 1700 |
| 2023-08-15 | 10.62 | $10.53 | — |
| 2023-08-14 | 10.63 | $10.53 | 2923 |
| 2023-08-11 | 10.64 | $10.65 | 3400 |
| 2023-08-10 | 10.64 | $10.49 | 2023 |
| 2023-08-09 | 10.66 | $10.49 | 4012 |
| 2023-08-08 | 10.67 | $10.54 | — |
| 2023-08-07 | 10.69 | $10.54 | 2232 |
| 2023-08-04 | 10.70 | $10.67 | 117 |
| 2023-08-03 | 10.71 | $10.65 | 6146 |
| 2023-08-02 | 10.71 | $10.68 | 601 |
| 2023-08-01 | 10.72 | $10.71 | 2631 |
| 2023-07-31 | 10.72 | $10.78 | 1313 |
| 2023-07-28 | 10.71 | $10.72 | — |
| 2023-07-27 | 10.71 | $10.72 | 4600 |
| 2023-07-26 | 10.71 | $10.80 | 5200 |
| 2023-07-25 | 10.70 | $10.77 | 3001 |
| 2023-07-24 | 10.69 | $10.75 | 11423 |
| 2023-07-21 | 10.68 | $10.77 | 8300 |
| 2023-07-20 | 10.67 | $10.74 | 3600 |
| 2023-07-19 | 10.67 | $10.74 | — |
| 2023-07-18 | 10.66 | $10.74 | 1701 |
| 2023-07-17 | 10.65 | $10.71 | 3200 |
| 2023-07-14 | 10.65 | $10.69 | 400 |
| 2023-07-13 | 10.64 | $10.70 | 4402 |
| 2023-07-12 | 10.64 | $10.67 | 126 |
| 2023-07-11 | 10.63 | $10.66 | 3101 |
| 2023-07-10 | 10.63 | $10.62 | 12500 |
| 2023-07-07 | 10.63 | $10.63 | 2141 |
| 2023-07-06 | 10.63 | $10.63 | 900 |
| 2023-07-05 | 10.63 | $10.83 | 917 |
| 2023-07-03 | 10.61 | $10.76 | 2600 |
| 2023-06-30 | 10.59 | $10.72 | 11102 |
| 2023-06-29 | 10.58 | $10.61 | 2629 |
| 2023-06-28 | 10.58 | $10.66 | 2600 |
| 2023-06-27 | 10.57 | $10.61 | 3200 |
| 2023-06-26 | 10.56 | $10.57 | 1800 |
| 2023-06-23 | 10.56 | $10.57 | 1132 |
| 2023-06-22 | 10.56 | $10.52 | 6400 |
| 2023-06-21 | 10.56 | $10.54 | 406 |
| 2023-06-20 | 10.57 | $10.55 | 2438 |
| 2023-06-16 | 10.57 | $10.52 | 3743 |
| 2023-06-15 | 10.57 | $10.56 | 2000 |
| 2023-06-14 | 10.57 | $10.58 | 1100 |
| 2023-06-13 | 10.57 | $10.60 | 2100 |
| 2023-06-12 | 10.57 | $10.60 | 2100 |
| 2023-06-09 | 10.57 | $10.58 | 8100 |
| 2023-06-08 | 10.57 | $10.58 | 4228 |
| 2023-06-07 | 10.57 | $10.52 | 500 |
| 2023-06-06 | 10.57 | $10.57 | 300 |
| 2023-06-05 | 10.57 | $10.53 | 3660 |
| 2023-06-02 | 10.57 | $10.50 | 3433 |
| 2023-06-01 | 10.58 | $10.52 | 2707 |
| 2023-05-31 | 10.59 | $10.45 | 3246 |
| 2023-05-30 | 10.60 | $10.57 | 800 |
| 2023-05-26 | 10.61 | $10.47 | — |
| 2023-05-25 | 10.62 | $10.47 | 3300 |
| 2023-05-24 | 10.64 | $10.44 | 908 |
| 2023-05-23 | 10.66 | $10.50 | 1348 |
| 2023-05-22 | 10.67 | $10.55 | 4408 |
| 2023-05-19 | 10.69 | $10.56 | 1209 |
| 2023-05-18 | 10.70 | $10.60 | 10048 |
| 2023-05-17 | 10.71 | $10.63 | 3313 |
| 2023-05-16 | 10.72 | $10.66 | 123 |
| 2023-05-15 | 10.73 | $10.65 | 1000 |
| 2023-05-12 | 10.73 | $10.65 | 15000 |
| 2023-05-11 | 10.74 | $10.62 | 300 |
| 2023-05-10 | 10.76 | $10.70 | 2302 |
| 2023-05-09 | 10.76 | $10.66 | 5400 |
| 2023-05-08 | 10.77 | $10.66 | 7600 |
| 2023-05-05 | 10.78 | $10.74 | 1100 |
| 2023-05-04 | 10.79 | $10.61 | 5500 |
| 2023-05-03 | 10.81 | $10.61 | 3236 |
| 2023-05-02 | 10.83 | $10.65 | 12507 |
| 2023-05-01 | 10.85 | $10.70 | 4700 |
| 2023-04-28 | 10.86 | $10.76 | 1000 |
| 2023-04-27 | 10.87 | $10.72 | 1221 |
| 2023-04-26 | 10.89 | $10.71 | 525 |
| 2023-04-25 | 10.91 | $10.70 | 6244 |
| 2023-04-24 | 10.93 | $10.70 | — |
| 2023-04-21 | 10.95 | $10.70 | 1700 |
| 2023-04-20 | 10.98 | $10.70 | 5825 |
| 2023-04-19 | 11.01 | $10.85 | 2200 |
| 2023-04-18 | 11.03 | $10.93 | 7300 |
| 2023-04-17 | 11.04 | $10.89 | 4100 |
| 2023-04-14 | 11.05 | $10.94 | 1141 |
| 2023-04-13 | 11.07 | $11.00 | 1900 |
| 2023-04-12 | 11.07 | $11.01 | 1434 |
| 2023-04-11 | 11.08 | $11.04 | 4000 |
| 2023-04-10 | 11.08 | $10.98 | 1900 |
| 2023-04-06 | 11.09 | $10.99 | 8020 |
| 2023-04-05 | 11.11 | $11.12 | — |
| 2023-04-04 | 11.10 | $11.12 | 922 |
| 2023-04-03 | 11.10 | $11.10 | 2200 |
| 2023-03-31 | 11.10 | $11.04 | 3709 |
| 2023-03-30 | 11.11 | $11.00 | 2400 |
| 2023-03-29 | 11.12 | $10.96 | 10300 |
| 2023-03-28 | 11.14 | $10.94 | 1100 |
| 2023-03-27 | 11.16 | $11.00 | 4900 |
| 2023-03-24 | 11.18 | $10.99 | 6200 |
| 2023-03-23 | 11.20 | $11.05 | 1927 |
| 2023-03-22 | 11.21 | $11.10 | 400 |
| 2023-03-21 | 11.22 | $11.01 | 2300 |
| 2023-03-20 | 11.24 | $11.08 | 242 |
| 2023-03-17 | 11.26 | $11.17 | 826 |
| 2023-03-16 | 11.27 | $11.08 | 1100 |
| 2023-03-15 | 11.29 | $11.03 | 924 |
| 2023-03-14 | 11.32 | $11.03 | 1321 |
| 2023-03-13 | 11.35 | $11.06 | 7300 |
| 2023-03-10 | 11.38 | $11.16 | 4600 |
| 2023-03-09 | 11.40 | $11.28 | 9509 |
| 2023-03-08 | 11.42 | $11.15 | — |
| 2023-03-07 | 11.44 | $11.15 | 2711 |
| 2023-03-06 | 11.48 | $11.13 | 1700 |
| 2023-03-03 | 11.51 | $11.11 | 4532 |
| 2023-03-02 | 11.55 | $11.28 | 2700 |
| 2023-03-01 | 11.58 | $11.19 | 2321 |
| 2023-02-28 | 11.62 | $11.20 | 7409 |
| 2023-02-27 | 11.67 | $11.35 | 1000 |
| 2023-02-24 | 11.70 | $11.27 | 5239 |
| 2023-02-23 | 11.75 | $11.37 | 2217 |
| 2023-02-22 | 11.79 | $11.37 | 8100 |
| 2023-02-21 | 11.83 | $11.47 | 5927 |
| 2023-02-17 | 11.87 | $11.65 | 1625 |
| 2023-02-16 | 11.89 | $11.74 | 1425 |
| 2023-02-15 | 11.91 | $11.90 | 1300 |
| 2023-02-14 | 11.91 | $12.04 | — |
| 2023-02-13 | 11.90 | $12.04 | 321 |
| 2023-02-10 | 11.88 | $12.00 | 201 |
| 2023-02-09 | 11.87 | $12.04 | 2302 |
| 2023-02-08 | 11.85 | $12.00 | — |
| 2023-02-07 | 11.83 | $12.00 | 2310 |
| 2023-02-06 | 11.82 | $11.96 | 4432 |
| 2023-02-03 | 11.80 | $11.91 | 1847 |
| 2023-02-02 | 11.79 | $11.99 | 1700 |
| 2023-02-01 | 11.77 | $11.92 | 8500 |
| 2023-01-31 | 11.75 | $11.85 | 623 |
| 2023-01-30 | 11.74 | $11.84 | 2400 |
| 2023-01-27 | 11.73 | $11.85 | 214 |
| 2023-01-26 | 11.72 | $11.85 | 1902 |
| 2023-01-25 | 11.71 | $11.85 | 14443 |
| 2023-01-24 | 11.69 | $11.91 | 733 |
| 2023-01-23 | 11.67 | $11.90 | 12325 |
| 2023-01-20 | 11.64 | $11.93 | 19646 |
| 2023-01-19 | 11.61 | $12.04 | 1607 |
| 2023-01-18 | 11.57 | $11.92 | 330 |
| 2023-01-17 | 11.53 | $11.82 | 4300 |
| 2023-01-13 | 11.50 | $11.82 | 4309 |
| 2023-01-12 | 11.47 | $11.90 | 900 |
| 2023-01-11 | 11.42 | $11.82 | 3533 |
| 2023-01-10 | 11.38 | $11.69 | 2900 |
| 2023-01-09 | 11.35 | $11.67 | 14800 |
| 2023-01-06 | 11.31 | $11.60 | 1436 |
| 2023-01-05 | 11.28 | $11.48 | 3633 |
| 2023-01-04 | 11.26 | $11.41 | 3505 |
| 2023-01-03 | 11.25 | $11.41 | 10230 |
| 2022-12-30 | 11.23 | $11.33 | 21400 |
| 2022-12-29 | 11.22 | $11.19 | 12700 |
| 2022-12-28 | 11.22 | $11.02 | 9914 |
| 2022-12-27 | 11.24 | $10.94 | 3623 |
| 2022-12-23 | 11.28 | $11.00 | 6002 |
| 2022-12-22 | 11.30 | $10.96 | 3331 |
| 2022-12-21 | 11.34 | $11.08 | 4245 |
| 2022-12-20 | 11.37 | $10.98 | 10222 |
| 2022-12-19 | 11.41 | $10.99 | 30100 |
| 2022-12-16 | 11.45 | $11.30 | 9009 |
| 2022-12-15 | 11.47 | $11.46 | 1102 |
| 2022-12-14 | 11.47 | $11.48 | 2433 |
| 2022-12-13 | 11.47 | $11.50 | 1932 |
| 2022-12-12 | 11.47 | $11.42 | 948 |
| 2022-12-09 | 11.47 | $11.40 | 3437 |
| 2022-12-08 | 11.48 | $11.50 | 3257 |
| 2022-12-07 | 11.48 | $11.54 | 4200 |
| 2022-12-06 | 11.47 | $11.43 | 1900 |
| 2022-12-05 | 11.47 | $11.47 | 13300 |
| 2022-12-02 | 11.47 | $11.60 | 2100 |
| 2022-12-01 | 11.46 | $11.58 | 4000 |
| 2022-11-30 | 11.45 | $11.65 | 4420 |
| 2022-11-29 | 11.43 | $11.52 | 800 |
| 2022-11-28 | 11.42 | $11.52 | 19000 |
| 2022-11-25 | 11.41 | $11.55 | 3600 |
| 2022-11-23 | 11.39 | $11.76 | 4100 |
| 2022-11-22 | 11.35 | $11.69 | 4823 |
| 2022-11-21 | 11.32 | $11.53 | 3834 |
| 2022-11-18 | 11.30 | $11.34 | 2001 |
| 2022-11-17 | 11.29 | $11.37 | 17700 |
| 2022-11-16 | 11.28 | $11.85 | 5300 |
| 2022-11-15 | 11.22 | $11.31 | 1800 |
| 2022-11-14 | 11.21 | $11.30 | 8500 |
| 2022-11-11 | 11.21 | $11.30 | 7900 |
| 2022-11-10 | 11.20 | $11.34 | 2500 |
| 2022-11-09 | 11.18 | $11.04 | 1735 |
| 2022-11-08 | 11.20 | $10.95 | 1809 |
| 2022-11-07 | 11.22 | $10.94 | 1700 |
| 2022-11-04 | 11.25 | $10.94 | 3100 |
| 2022-11-03 | 11.28 | $10.83 | 8200 |
| 2022-11-02 | 11.33 | $10.98 | 17823 |
| 2022-11-01 | 11.37 | $11.02 | 6300 |
| 2022-10-31 | 11.40 | $11.03 | 2700 |
| 2022-10-28 | 11.44 | $11.14 | 1312 |
| 2022-10-27 | 11.48 | $11.08 | 4115 |
| 2022-10-26 | 11.52 | $11.21 | 800 |
| 2022-10-25 | 11.55 | $11.08 | 11414 |
| 2022-10-24 | 11.60 | $11.04 | 6700 |
| 2022-10-21 | 11.66 | $11.27 | 1000 |
| 2022-10-20 | 11.70 | $11.25 | 13700 |
| 2022-10-19 | 11.75 | $11.36 | 2600 |
| 2022-10-18 | 11.79 | $11.45 | 2200 |
| 2022-10-17 | 11.82 | $11.53 | 6200 |
| 2022-10-14 | 11.85 | $11.43 | 144 |
| 2022-10-13 | 11.90 | $11.47 | 1500 |
| 2022-10-12 | 11.94 | $11.57 | 835 |
| 2022-10-11 | 11.98 | $11.58 | 4300 |
| 2022-10-10 | 12.03 | $11.36 | 946 |
| 2022-10-07 | 12.10 | $11.43 | 9700 |
| 2022-10-06 | 12.17 | $11.50 | 4100 |
| 2022-10-05 | 12.24 | $11.48 | 5400 |
| 2022-10-04 | 12.32 | $11.73 | 2702 |
| 2022-10-03 | 12.38 | $11.65 | 2919 |
| 2022-09-30 | 12.45 | $11.56 | 5706 |
| 2022-09-29 | 12.55 | $11.68 | 9200 |
| 2022-09-28 | 12.64 | $11.70 | 500 |
| 2022-09-27 | 12.74 | $11.65 | 9200 |
| 2022-09-26 | 12.85 | $11.60 | 12600 |
| 2022-09-23 | 12.98 | $11.96 | 2934 |
| 2022-09-22 | 13.09 | $12.21 | 6039 |
| 2022-09-21 | 13.18 | $12.22 | 3647 |
| 2022-09-20 | 13.29 | $12.21 | 15900 |
| 2022-09-19 | 13.40 | $12.29 | 1042 |
| 2022-09-16 | 13.52 | $12.40 | 27900 |
| 2022-09-15 | 13.63 | $12.72 | — |
| 2022-09-14 | 13.73 | $12.72 | 4800 |
| 2022-09-13 | 13.84 | $12.88 | 5900 |
| 2022-09-12 | 13.94 | $13.27 | 5800 |
| 2022-09-09 | 14.01 | $13.75 | 2714 |
| 2022-09-08 | 14.03 | $13.81 | 7446 |
| 2022-09-07 | 14.06 | $13.64 | 926 |
| 2022-09-06 | 14.10 | $13.47 | 4747 |
| 2022-09-02 | 14.17 | $13.80 | 807 |
| 2022-09-01 | 14.21 | $14.12 | 412 |
| 2022-08-31 | 14.21 | $14.05 | — |
| 2022-08-30 | 14.23 | $14.05 | 2035 |
| 2022-08-29 | 14.25 | $14.17 | — |
| 2022-08-26 | 14.26 | $14.17 | 310 |
| 2022-08-25 | 14.27 | $14.01 | 2600 |
| 2022-08-24 | 14.30 | $14.01 | 6110 |
| 2022-08-23 | 14.33 | $13.96 | 929 |
| 2022-08-22 | 14.36 | $13.87 | 4625 |
| 2022-08-19 | 14.42 | $14.13 | 348 |
| 2022-08-18 | 14.45 | $14.22 | 2823 |
| 2022-08-17 | 14.47 | $14.41 | 8700 |
| 2022-08-16 | 14.48 | $14.64 | 7516 |
| 2022-08-15 | 14.46 | $14.94 | 1100 |
| 2022-08-12 | 14.41 | $14.95 | — |
| 2022-08-11 | 14.35 | $15.00 | 500 |
| 2022-08-10 | 14.28 | $14.99 | 6703 |
| 2022-08-09 | 14.21 | $14.86 | 1825 |
| 2022-08-08 | 14.14 | $14.64 | — |
| 2022-08-05 | 14.09 | $14.64 | 15900 |
| 2022-08-04 | 14.03 | $14.78 | 2900 |
| 2022-08-03 | 13.95 | $14.56 | 300 |
| 2022-08-02 | 13.89 | $14.67 | 900 |
| 2022-08-01 | 13.81 | $14.55 | 649 |
| 2022-07-29 | 13.73 | $14.41 | 2000 |
| 2022-07-28 | 13.66 | $14.29 | 1919 |
| 2022-07-27 | 13.59 | $13.98 | 525 |
| 2022-07-26 | 13.55 | $13.72 | 19000 |
| 2022-07-25 | 13.53 | $13.56 | 5100 |
| 2022-07-22 | 13.53 | $13.54 | 200 |
| 2022-07-21 | 13.52 | $14.02 | 1100 |
| 2022-07-20 | 13.47 | $14.01 | 930 |
| 2022-07-19 | 13.42 | $14.04 | 1004 |
| 2022-07-18 | 13.35 | $14.07 | 1500 |
| 2022-07-15 | 13.27 | $13.96 | 1300 |
| 2022-07-14 | 13.20 | $14.04 | 2500 |
| 2022-07-13 | 13.11 | $14.18 | 5900 |
| 2022-07-12 | 13.00 | $13.94 | 4800 |
| 2022-07-11 | 12.90 | $13.90 | 2500 |
| 2022-07-08 | 12.80 | $13.66 | 800 |
| 2022-07-07 | 12.71 | $13.50 | 5917 |
| 2022-07-06 | 12.62 | $13.22 | 930 |
| 2022-07-05 | 12.56 | $13.22 | 21445 |
| 2022-07-01 | 12.49 | $12.67 | 2700 |
| 2022-06-30 | 12.47 | $12.48 | 6349 |
| 2022-06-29 | 12.47 | $12.39 | 5040 |
| 2022-06-28 | 12.48 | $12.09 | 4710 |
| 2022-06-27 | 12.52 | $12.06 | 600 |
| 2022-06-24 | 12.57 | $12.06 | 3809 |
| 2022-06-23 | 12.62 | $12.05 | 4900 |
| 2022-06-22 | 12.68 | $11.88 | 3800 |
| 2022-06-21 | 12.76 | $11.93 | 13300 |
| 2022-06-17 | 12.85 | $12.12 | 2200 |
| 2022-06-16 | 12.93 | $11.98 | 1121 |
| 2022-06-15 | 13.03 | $12.07 | 8021 |
| 2022-06-14 | 13.13 | $12.06 | 6508 |
| 2022-06-13 | 13.24 | $12.16 | 13200 |
| 2022-06-10 | 13.36 | $12.76 | 6411 |
| 2022-06-09 | 13.42 | $13.15 | 2400 |
| 2022-06-08 | 13.45 | $13.39 | 1143 |
| 2022-06-07 | 13.45 | $13.48 | 4021 |
| 2022-06-06 | 13.45 | $13.50 | 9000 |
| 2022-06-03 | 13.45 | $13.85 | 5423 |
| 2022-06-02 | 13.40 | $13.74 | 3331 |
| 2022-06-01 | 13.37 | $13.65 | 2600 |
| 2022-05-31 | 13.34 | $13.66 | 4238 |
| 2022-05-27 | 13.30 | $13.69 | 5520 |
| 2022-05-26 | 13.26 | $13.46 | 6048 |
| 2022-05-25 | 13.24 | $12.95 | 5621 |
| 2022-05-24 | 13.27 | $12.66 | 11300 |
| 2022-05-23 | 13.34 | $12.29 | 5407 |
| 2022-05-20 | 13.45 | $12.29 | 9115 |
| 2022-05-19 | 13.57 | $12.04 | 2600 |
| 2022-05-18 | 13.73 | $12.11 | 3100 |
| 2022-05-17 | 13.90 | $12.24 | 10212 |
| 2022-05-16 | 14.08 | $12.34 | 6625 |
| 2022-05-13 | 14.26 | $12.41 | 8233 |
| 2022-05-12 | 14.46 | $12.54 | 21102 |
| 2022-05-11 | 14.66 | $12.39 | — |
| 2022-05-10 | 14.90 | $12.39 | 6804 |
| 2022-05-09 | 15.16 | $12.03 | 24741 |
| 2022-05-06 | 15.49 | $12.83 | 2400 |
| 2022-05-05 | 15.77 | $12.93 | 4916 |
| 2022-05-04 | 16.07 | $13.18 | 16500 |
| 2022-05-03 | 16.37 | $13.26 | 11900 |
| 2022-05-02 | 16.70 | $14.51 | 12922 |
| 2022-04-29 | 16.93 | $14.99 | 2800 |
| 2022-04-28 | 17.13 | $14.96 | 18237 |
| 2022-04-27 | 17.36 | $16.11 | 3100 |
| 2022-04-26 | 17.50 | $16.14 | 900 |
| 2022-04-25 | 17.64 | $16.32 | 1100 |
| 2022-04-22 | 17.78 | $16.82 | — |
| 2022-04-21 | 17.88 | $16.82 | 900 |
| 2022-04-20 | 17.99 | $16.82 | 3312 |
| 2022-04-19 | 18.11 | $16.92 | 4221 |
| 2022-04-18 | 18.24 | $16.82 | 5907 |
| 2022-04-14 | 18.39 | $17.05 | 11400 |
| 2022-04-13 | 18.53 | $17.67 | 1500 |
| 2022-04-12 | 18.62 | $17.52 | 700 |
| 2022-04-11 | 18.73 | $17.60 | 800 |
| 2022-04-08 | 18.85 | $17.77 | 1700 |
| 2022-04-07 | 18.97 | $17.65 | 4900 |
| 2022-04-06 | 19.11 | $17.80 | 13000 |
| 2022-04-05 | 19.24 | $19.80 | 4300 |
| 2022-04-04 | 19.18 | $19.76 | 600 |
| 2022-04-01 | 19.12 | $19.51 | 3500 |
| 2022-03-31 | 19.08 | $19.71 | 5700 |
| 2022-03-30 | 19.02 | $21.18 | 6600 |
| 2022-03-29 | 18.79 | $19.38 | 1443 |
| 2022-03-28 | 18.73 | $18.67 | 300 |
| 2022-03-25 | 18.73 | $18.81 | 4413 |
| 2022-03-24 | 18.73 | $19.32 | 13744 |
| 2022-03-23 | 18.66 | $19.15 | 2300 |
| 2022-03-22 | 18.61 | $18.60 | — |
| 2022-03-21 | 18.61 | $18.60 | 3539 |
| 2022-03-18 | 18.61 | $18.91 | 509 |
| 2022-03-17 | 18.58 | $18.85 | 2724 |
| 2022-03-16 | 18.55 | $19.00 | 6300 |
| 2022-03-15 | 18.51 | $18.60 | 1744 |
| 2022-03-14 | 18.50 | $18.95 | 2544 |
| 2022-03-11 | 18.45 | $18.95 | — |
| 2022-03-10 | 18.40 | $18.95 | 3519 |
| 2022-03-09 | 18.34 | $18.71 | 5435 |
| 2022-03-08 | 18.30 | $19.09 | 3101 |
| 2022-03-07 | 18.22 | $18.02 | 304 |
| 2022-03-04 | 18.24 | $17.85 | 600 |
| 2022-03-03 | 18.28 | $17.94 | 5138 |
| 2022-03-02 | 18.32 | $18.75 | 241 |
| 2022-03-01 | 18.27 | $18.97 | 700 |
| 2022-02-28 | 18.20 | $18.11 | 323 |
| 2022-02-25 | 18.20 | $18.31 | 3337 |
| 2022-02-24 | 18.19 | $17.97 | 4536 |
| 2022-02-23 | 18.22 | $18.50 | 5048 |
| 2022-02-22 | 18.19 | $18.06 | 337 |
| 2022-02-18 | 18.20 | $17.93 | 1303 |
| 2022-02-17 | 18.23 | $18.18 | 724 |
| 2022-02-16 | 18.23 | $18.03 | 6130 |
| 2022-02-15 | 18.26 | $17.75 | 4236 |
| 2022-02-14 | 18.31 | $17.99 | 3331 |
| 2022-02-11 | 18.34 | $17.93 | — |
| 2022-02-10 | 18.39 | $17.93 | — |
| 2022-02-09 | 18.43 | $17.93 | 3433 |
| 2022-02-08 | 18.49 | $17.60 | 220 |
| 2022-02-07 | 18.58 | $17.90 | 7600 |
| 2022-02-04 | 18.65 | $17.80 | 6700 |
| 2022-02-03 | 18.74 | $18.46 | 2616 |
| 2022-02-02 | 18.77 | $18.68 | 1446 |
| 2022-02-01 | 18.78 | $18.82 | 5800 |
| 2022-01-31 | 18.78 | $18.87 | 3400 |
| 2022-01-28 | 18.77 | $18.57 | 600 |
| 2022-01-27 | 18.79 | $18.80 | 4900 |
| 2022-01-26 | 18.79 | $19.09 | 6200 |
| 2022-01-25 | 18.75 | $18.20 | 1717 |
| 2022-01-24 | 18.81 | $18.36 | 500 |
| 2022-01-21 | 18.86 | $18.60 | 6906 |
| 2022-01-20 | 18.89 | $18.76 | 129 |
| 2022-01-19 | 18.90 | $18.78 | — |
| 2022-01-18 | 18.91 | $18.78 | 4500 |
| 2022-01-14 | 18.93 | $19.61 | 1900 |
| 2022-01-13 | 18.86 | $19.70 | 1113 |
| 2022-01-12 | 18.77 | $19.53 | 1600 |
| 2022-01-11 | 18.69 | $19.73 | 510 |
| 2022-01-10 | 18.58 | $19.73 | 1235 |
| 2022-01-07 | 18.46 | $19.41 | 2242 |
| 2022-01-06 | 18.36 | $18.83 | 4711 |
| 2022-01-05 | 18.31 | $18.48 | 6000 |
| 2022-01-04 | 18.29 | $18.10 | 1631 |
| 2022-01-03 | 18.31 | $18.34 | 3313 |
| 2021-12-31 | 18.30 | $18.38 | 209 |
| 2021-12-30 | 18.30 | $18.33 | 1324 |
| 2021-12-29 | 18.29 | $18.38 | 200 |
| 2021-12-28 | 18.28 | $18.37 | — |
| 2021-12-27 | 18.27 | $18.37 | 10741 |
| 2021-12-23 | 18.26 | $17.95 | 500 |
| 2021-12-22 | 18.30 | $18.05 | 800 |
| 2021-12-21 | 18.32 | $18.40 | — |
| 2021-12-20 | 18.31 | $18.40 | 521 |
| 2021-12-17 | 18.30 | $18.05 | 2100 |
| 2021-12-16 | 18.33 | $18.49 | 3000 |
| 2021-12-15 | 18.31 | $18.50 | — |
| 2021-12-14 | 18.29 | $18.50 | 306 |
| 2021-12-13 | 18.27 | $17.85 | 700 |
| 2021-12-10 | 18.32 | $18.00 | 1200 |
| 2021-12-09 | 18.35 | $18.49 | 800 |
| 2021-12-08 | 18.34 | $18.00 | — |
| 2021-12-07 | 18.37 | $18.00 | 6700 |
| 2021-12-06 | 18.41 | $18.59 | 2437 |
| 2021-12-03 | 18.39 | $18.30 | 2335 |
| 2021-12-02 | 18.40 | $18.26 | 1421 |
| 2021-12-01 | 18.42 | $18.62 | 2100 |
| 2021-11-30 | 18.40 | $18.63 | 208 |
| 2021-11-29 | 18.37 | $18.59 | 3007 |
| 2021-11-26 | 18.35 | $18.62 | 1200 |
| 2021-11-24 | 18.32 | $18.68 | 821 |
| 2021-11-23 | 18.28 | $18.40 | 1200 |
| 2021-11-22 | 18.27 | $18.60 | 3607 |
| 2021-11-19 | 18.23 | $18.17 | 1200 |
| 2021-11-18 | 18.24 | $18.74 | 1200 |
| 2021-11-17 | 18.19 | $18.48 | — |
| 2021-11-16 | 18.16 | $18.48 | 131 |
| 2021-11-15 | 18.12 | $18.25 | 501 |
| 2021-11-12 | 18.11 | $18.25 | — |
| 2021-11-11 | 18.10 | $18.25 | 600 |
| 2021-11-10 | 18.08 | $18.25 | 1000 |
| 2021-11-09 | 18.06 | $18.25 | 300 |
| 2021-11-08 | 18.04 | $18.23 | 2031 |
| 2021-11-05 | 18.02 | $17.87 | 221 |
| 2021-11-04 | 18.04 | $17.85 | — |
| 2021-11-03 | 18.06 | $17.85 | 400 |
| 2021-11-02 | 18.08 | $17.89 | 400 |
| 2021-11-01 | 18.10 | $17.87 | 6700 |
| 2021-10-29 | 18.13 | $18.35 | — |
| 2021-10-28 | 18.10 | $18.35 | 300 |
| 2021-10-27 | 18.08 | $18.35 | 1700 |
| 2021-10-26 | 18.05 | $18.24 | 600 |
| 2021-10-25 | 18.03 | $18.00 | 1500 |
| 2021-10-22 | 18.03 | $18.51 | 1737 |
| 2021-10-21 | 17.98 | $18.02 | — |
| 2021-10-20 | 17.98 | $18.02 | 5000 |
| 2021-10-19 | 17.97 | $18.68 | 220 |
| 2021-10-18 | 17.90 | $18.40 | 500 |
| 2021-10-15 | 17.84 | $18.07 | — |
| 2021-10-14 | 17.82 | $18.07 | 615 |
| 2021-10-13 | 17.79 | $17.72 | 543 |
| 2021-10-12 | 17.80 | $17.20 | 800 |
| 2021-10-11 | 17.86 | $17.09 | 4823 |
| 2021-10-08 | 17.95 | $18.11 | — |
| 2021-10-07 | 17.93 | $18.11 | 700 |
| 2021-10-06 | 17.91 | $17.60 | — |
| 2021-10-05 | 17.94 | $17.60 | 200 |
| 2021-10-04 | 17.98 | $17.50 | 813 |
| 2021-10-01 | 18.03 | $17.36 | 700 |
| 2021-09-30 | 18.10 | $17.80 | 400 |
| 2021-09-29 | 18.13 | $17.99 | 1032 |
| 2021-09-28 | 18.14 | $17.80 | 102 |
| 2021-09-27 | 18.18 | $18.00 | — |
| 2021-09-24 | 18.20 | $18.00 | 405 |
| 2021-09-23 | 18.22 | $18.19 | 1800 |
| 2021-09-22 | 18.22 | $17.95 | 320 |
| 2021-09-21 | 18.25 | $17.73 | 500 |
| 2021-09-20 | 18.31 | $17.50 | 7700 |
| 2021-09-17 | 18.39 | $18.38 | 300 |
| 2021-09-16 | 18.39 | $18.37 | 5500 |
| 2021-09-15 | 18.40 | $17.64 | 100 |
| 2021-09-14 | 18.48 | $18.06 | — |
| 2021-09-13 | 18.52 | $18.06 | 600 |
| 2021-09-10 | 18.57 | $17.53 | 3200 |
| 2021-09-09 | 18.68 | $18.80 | 2505 |
| 2021-09-08 | 18.66 | $18.86 | 300 |
| 2021-09-07 | 18.64 | $18.70 | 2400 |
| 2021-09-03 | 18.64 | $18.51 | 1306 |
| 2021-09-02 | 18.65 | $18.70 | 520 |
| 2021-09-01 | 18.65 | $19.25 | 5300 |
| 2021-08-31 | 18.58 | $18.75 | 707 |
| 2021-08-30 | 18.57 | $18.75 | 800 |
| 2021-08-27 | 18.55 | $18.63 | — |
| 2021-08-26 | 18.54 | $18.63 | 500 |
| 2021-08-25 | 18.53 | $18.69 | 1735 |
| 2021-08-24 | 18.51 | $18.85 | — |
| 2021-08-23 | 18.48 | $18.85 | — |
| 2021-08-20 | 18.44 | $18.85 | — |
| 2021-08-19 | 18.39 | $18.85 | 600 |
| 2021-08-18 | 18.34 | $18.83 | 300 |
| 2021-08-17 | 18.29 | $18.79 | — |
| 2021-08-16 | 18.24 | $18.79 | 1024 |
| 2021-08-13 | 18.18 | $19.60 | 10442 |
| 2021-08-12 | 18.03 | $18.66 | 1012 |
| 2021-08-11 | 17.97 | $18.00 | — |
| 2021-08-10 | 17.96 | $18.00 | — |
| 2021-08-09 | 17.96 | $18.00 | 2800 |
| 2021-08-06 | 17.96 | $17.92 | — |
| 2021-08-05 | 17.96 | $17.92 | 2925 |
| 2021-08-04 | 17.96 | $17.87 | 104 |
| 2021-08-03 | 17.97 | $17.97 | 2544 |
| 2021-08-02 | 17.97 | $17.97 | 300 |
| 2021-07-30 | 17.97 | $17.98 | 200 |
| 2021-07-29 | 17.97 | $17.98 | 2700 |
| 2021-07-28 | 17.97 | $17.98 | 6300 |
| 2021-07-27 | 17.97 | $18.00 | 135 |
| 2021-07-26 | 17.97 | $18.20 | 3123 |
| 2021-07-23 | 17.94 | $18.00 | — |
| 2021-07-22 | 17.94 | $18.00 | 141 |
| 2021-07-21 | 17.93 | $17.97 | 500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.65
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.06
Average
12.26
Maximum
19.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.65 | $12.40 | 3000 |
| 2026-07-16 | 12.67 | $12.40 | 7718 |
| 2026-07-15 | 12.68 | $12.83 | 3203 |
| 2026-07-14 | 12.66 | $12.71 | 800 |
| 2026-07-13 | 12.64 | $12.50 | 2838 |
| 2026-07-10 | 12.64 | $12.71 | 5700 |
| 2026-07-09 | 12.63 | $12.94 | 25927 |
| 2026-07-08 | 12.59 | $12.79 | 6100 |
| 2026-07-07 | 12.56 | $13.25 | 12724 |
| 2026-07-06 | 12.48 | $12.70 | 2537 |
| 2026-07-02 | 12.45 | $12.70 | 2300 |
| 2026-07-01 | 12.42 | $12.72 | 12329 |
| 2026-06-30 | 12.37 | $12.76 | 28400 |
| 2026-06-29 | 12.32 | $12.64 | 6646 |
| 2026-06-26 | 12.28 | $12.22 | 4 |
| 2026-06-25 | 12.27 | $12.22 | 400 |
| 2026-06-24 | 12.26 | $12.41 | 3400 |
| 2026-06-23 | 12.23 | $12.16 | 400 |
| 2026-06-22 | 12.21 | $12.25 | 1700 |
| 2026-06-18 | 12.19 | $12.32 | 3500 |
| 2026-06-17 | 12.15 | $12.14 | 4113 |
| 2026-06-16 | 12.12 | $12.43 | 1200 |
| 2026-06-15 | 12.07 | $12.41 | 4000 |
| 2026-06-12 | 12.01 | $12.60 | 5700 |
| 2026-06-11 | 11.92 | $12.45 | 3910 |
| 2026-06-10 | 11.85 | $12.40 | 3602 |
| 2026-06-09 | 11.77 | $12.40 | 36 |
| 2026-06-08 | 11.69 | $12.40 | 343 |
| 2026-06-05 | 11.60 | $12.40 | 25837 |
| 2026-06-04 | 11.51 | $11.83 | 15738 |
| 2026-06-03 | 11.47 | $11.76 | 14000 |
| 2026-06-02 | 11.44 | $11.65 | 1900 |
| 2026-06-01 | 11.41 | $11.63 | 4800 |
| 2026-05-29 | 11.39 | $11.61 | 1827 |
| 2026-05-28 | 11.36 | $11.40 | 2100 |
| 2026-05-27 | 11.36 | $11.35 | 1100 |
| 2026-05-26 | 11.35 | $11.45 | 7204 |
| 2026-05-22 | 11.34 | $11.33 | 106 |
| 2026-05-21 | 11.33 | $11.33 | 1600 |
| 2026-05-20 | 11.32 | $11.53 | 14714 |
| 2026-05-19 | 11.29 | $11.26 | 4400 |
| 2026-05-18 | 11.29 | $11.30 | 3600 |
| 2026-05-15 | 11.28 | $11.30 | 7642 |
| 2026-05-14 | 11.27 | $11.38 | 1400 |
| 2026-05-13 | 11.25 | $11.38 | 3041 |
| 2026-05-12 | 11.23 | $11.39 | 2815 |
| 2026-05-11 | 11.20 | $11.30 | 2800 |
| 2026-05-08 | 11.18 | $11.35 | 1009 |
| 2026-05-07 | 11.15 | $11.31 | 2012 |
| 2026-05-06 | 11.12 | $11.39 | — |
| 2026-05-05 | 11.08 | $11.39 | 9 |
| 2026-05-04 | 11.04 | $11.39 | 8624 |
| 2026-05-01 | 10.99 | $11.26 | 6302 |
| 2026-04-30 | 10.95 | $11.15 | 11000 |
| 2026-04-29 | 10.92 | $10.89 | 10403 |
| 2026-04-28 | 10.91 | $11.00 | 3918 |
| 2026-04-27 | 10.89 | $11.01 | 2411 |
| 2026-04-24 | 10.86 | $11.07 | 3548 |
| 2026-04-23 | 10.82 | $11.00 | 229 |
| 2026-04-22 | 10.79 | $11.02 | 11709 |
| 2026-04-21 | 10.75 | $11.08 | 1501 |
| 2026-04-20 | 10.70 | $11.03 | 2600 |
| 2026-04-17 | 10.65 | $11.12 | 600 |
| 2026-04-16 | 10.60 | $10.83 | 334 |
| 2026-04-15 | 10.57 | $10.91 | 17512 |
| 2026-04-14 | 10.53 | $10.74 | 700 |
| 2026-04-13 | 10.51 | $10.71 | 2439 |
| 2026-04-10 | 10.49 | $10.66 | 900 |
| 2026-04-09 | 10.48 | $10.67 | 4534 |
| 2026-04-08 | 10.47 | $10.62 | 2513 |
| 2026-04-07 | 10.46 | $10.47 | 431 |
| 2026-04-06 | 10.46 | $10.46 | 1701 |
| 2026-04-02 | 10.47 | $10.44 | 5400 |
| 2026-04-01 | 10.49 | $10.50 | 5926 |
| 2026-03-31 | 10.49 | $10.36 | 3200 |
| 2026-03-30 | 10.52 | $10.22 | 9926 |
| 2026-03-27 | 10.56 | $10.27 | 7900 |
| 2026-03-26 | 10.60 | $10.33 | 1005 |
| 2026-03-25 | 10.63 | $10.29 | 3015 |
| 2026-03-24 | 10.67 | $10.46 | 300 |
| 2026-03-23 | 10.70 | $10.55 | 7100 |
| 2026-03-20 | 10.72 | $10.59 | 11000 |
| 2026-03-19 | 10.74 | $10.68 | 831 |
| 2026-03-18 | 10.75 | $10.66 | 300 |
| 2026-03-17 | 10.76 | $10.71 | 2222 |
| 2026-03-16 | 10.76 | $10.66 | 3223 |
| 2026-03-13 | 10.78 | $10.64 | 2500 |
| 2026-03-12 | 10.79 | $10.96 | 11500 |
| 2026-03-11 | 10.77 | $10.67 | 2300 |
| 2026-03-10 | 10.79 | $10.69 | 1237 |
| 2026-03-09 | 10.80 | $10.70 | 2200 |
| 2026-03-06 | 10.80 | $10.74 | 2500 |
| 2026-03-05 | 10.81 | $10.71 | 7325 |
| 2026-03-04 | 10.82 | $10.75 | 4023 |
| 2026-03-03 | 10.82 | $10.80 | 6236 |
| 2026-03-02 | 10.82 | $10.96 | 12425 |
| 2026-02-27 | 10.80 | $10.88 | 2000 |
| 2026-02-26 | 10.79 | $10.84 | 200 |
| 2026-02-25 | 10.78 | $10.86 | 3500 |
| 2026-02-24 | 10.76 | $10.84 | 1000 |
| 2026-02-23 | 10.75 | $10.85 | 3000 |
| 2026-02-20 | 10.73 | $10.81 | 2544 |
| 2026-02-19 | 10.72 | $10.77 | 6800 |
| 2026-02-18 | 10.70 | $10.75 | 7701 |
| 2026-02-17 | 10.69 | $10.77 | 2321 |
| 2026-02-13 | 10.68 | $10.77 | 5000 |
| 2026-02-12 | 10.67 | $10.78 | 901 |
| 2026-02-11 | 10.65 | $10.78 | 7200 |
| 2026-02-10 | 10.64 | $10.80 | 4527 |
| 2026-02-09 | 10.62 | $10.76 | 8704 |
| 2026-02-06 | 10.60 | $10.71 | 6100 |
| 2026-02-05 | 10.59 | $10.67 | 11700 |
| 2026-02-04 | 10.58 | $10.64 | 3637 |
| 2026-02-03 | 10.57 | $10.66 | 7122 |
| 2026-02-02 | 10.56 | $10.65 | 1845 |
| 2026-01-30 | 10.55 | $10.59 | 4611 |
| 2026-01-29 | 10.55 | $10.53 | 913 |
| 2026-01-28 | 10.55 | $10.54 | 10512 |
| 2026-01-27 | 10.55 | $10.53 | 10500 |
| 2026-01-26 | 10.54 | $10.46 | 10709 |
| 2026-01-23 | 10.55 | $10.51 | 5700 |
| 2026-01-22 | 10.55 | $10.56 | 4800 |
| 2026-01-21 | 10.55 | $10.56 | 6639 |
| 2026-01-20 | 10.55 | $10.56 | 7439 |
| 2026-01-16 | 10.55 | $10.66 | 3913 |
| 2026-01-15 | 10.54 | $10.59 | 13033 |
| 2026-01-14 | 10.54 | $10.56 | 6100 |
| 2026-01-13 | 10.55 | $10.58 | 1644 |
| 2026-01-12 | 10.55 | $10.56 | 8347 |
| 2026-01-09 | 10.56 | $10.55 | 2500 |
| 2026-01-08 | 10.57 | $10.51 | 243 |
| 2026-01-07 | 10.58 | $10.59 | 1600 |
| 2026-01-06 | 10.60 | $10.54 | 2100 |
| 2026-01-05 | 10.61 | $10.52 | 4100 |
| 2026-01-02 | 10.64 | $10.50 | 3700 |
| 2025-12-31 | 10.66 | $10.45 | 12700 |
| 2025-12-30 | 10.70 | $10.40 | 14444 |
| 2025-12-29 | 10.74 | $10.33 | 57224 |
| 2025-12-26 | 10.79 | $10.51 | 5900 |
| 2025-12-24 | 10.83 | $10.52 | 17600 |
| 2025-12-23 | 10.87 | $10.73 | 3623 |
| 2025-12-22 | 10.89 | $10.74 | 4804 |
| 2025-12-19 | 10.91 | $10.73 | 744 |
| 2025-12-18 | 10.93 | $10.62 | 7000 |
| 2025-12-17 | 10.97 | $10.82 | 6037 |
| 2025-12-16 | 10.99 | $10.80 | 12543 |
| 2025-12-15 | 11.02 | $10.95 | 1900 |
| 2025-12-12 | 11.03 | $11.00 | 1300 |
| 2025-12-11 | 11.04 | $10.92 | 1300 |
| 2025-12-10 | 11.06 | $11.01 | 1100 |
| 2025-12-09 | 11.07 | $11.02 | 14000 |
| 2025-12-08 | 11.08 | $11.07 | 800 |
| 2025-12-05 | 11.08 | $10.96 | 4300 |
| 2025-12-04 | 11.10 | $10.89 | 13930 |
| 2025-12-03 | 11.12 | $11.03 | 1900 |
| 2025-12-02 | 11.14 | $11.12 | 6148 |
| 2025-12-01 | 11.14 | $11.10 | 3722 |
| 2025-11-28 | 11.15 | $11.02 | 5100 |
| 2025-11-26 | 11.16 | $10.94 | 4000 |
| 2025-11-25 | 11.19 | $11.10 | 1000 |
| 2025-11-24 | 11.19 | $11.10 | 600 |
| 2025-11-21 | 11.20 | $11.10 | 700 |
| 2025-11-20 | 11.21 | $11.11 | 1000 |
| 2025-11-19 | 11.22 | $11.35 | 2113 |
| 2025-11-18 | 11.21 | $11.37 | 30611 |
| 2025-11-17 | 11.19 | $11.25 | 10385 |
| 2025-11-14 | 11.18 | $11.35 | 10400 |
| 2025-11-13 | 11.16 | $11.07 | 1421 |
| 2025-11-12 | 11.17 | $11.20 | 4005 |
| 2025-11-11 | 11.17 | $11.17 | 1200 |
| 2025-11-10 | 11.17 | $11.18 | 200 |
| 2025-11-07 | 11.16 | $11.08 | 834 |
| 2025-11-06 | 11.16 | $11.08 | 6500 |
| 2025-11-05 | 11.16 | $11.21 | 162 |
| 2025-11-04 | 11.15 | $11.21 | 3000 |
| 2025-11-03 | 11.13 | $11.25 | 2700 |
| 2025-10-31 | 11.11 | $11.25 | 1836 |
| 2025-10-30 | 11.09 | $11.29 | 2037 |
| 2025-10-29 | 11.06 | $11.05 | 1320 |
| 2025-10-28 | 11.05 | $11.08 | 2100 |
| 2025-10-27 | 11.03 | $11.05 | 6616 |
| 2025-10-24 | 11.02 | $11.30 | 6900 |
| 2025-10-23 | 10.99 | $11.23 | 600 |
| 2025-10-22 | 10.95 | $11.20 | 8 |
| 2025-10-21 | 10.92 | $11.20 | 8100 |
| 2025-10-20 | 10.89 | $11.23 | 13400 |
| 2025-10-17 | 10.85 | $11.24 | 17004 |
| 2025-10-16 | 10.81 | $10.80 | 1400 |
| 2025-10-15 | 10.81 | $10.83 | 204 |
| 2025-10-14 | 10.80 | $10.90 | 29434 |
| 2025-10-13 | 10.79 | $10.90 | 4400 |
| 2025-10-10 | 10.78 | $10.81 | 3119 |
| 2025-10-09 | 10.77 | $10.80 | 15026 |
| 2025-10-08 | 10.77 | $10.79 | 35600 |
| 2025-10-07 | 10.76 | $10.65 | 4400 |
| 2025-10-06 | 10.77 | $10.72 | 22422 |
| 2025-10-03 | 10.76 | $10.79 | 3329 |
| 2025-10-02 | 10.75 | $10.80 | 700 |
| 2025-10-01 | 10.74 | $10.82 | 3010 |
| 2025-09-30 | 10.71 | $10.82 | 9200 |
| 2025-09-29 | 10.69 | $10.70 | 3629 |
| 2025-09-26 | 10.67 | $10.85 | 15800 |
| 2025-09-25 | 10.63 | $10.88 | 2839 |
| 2025-09-24 | 10.59 | $10.80 | 11200 |
| 2025-09-23 | 10.55 | $10.82 | 315 |
| 2025-09-22 | 10.51 | $10.82 | 1341 |
| 2025-09-19 | 10.46 | $10.80 | 24200 |
| 2025-09-18 | 10.41 | $10.72 | 900 |
| 2025-09-17 | 10.37 | $10.66 | 2445 |
| 2025-09-16 | 10.33 | $10.60 | 7635 |
| 2025-09-15 | 10.29 | $10.60 | 6900 |
| 2025-09-12 | 10.25 | $10.56 | 10018 |
| 2025-09-11 | 10.21 | $10.59 | 10222 |
| 2025-09-10 | 10.17 | $10.51 | 3200 |
| 2025-09-09 | 10.13 | $10.35 | 5811 |
| 2025-09-08 | 10.11 | $10.36 | 8929 |
| 2025-09-05 | 10.08 | $10.15 | 10849 |
| 2025-09-04 | 10.08 | $10.05 | 8100 |
| 2025-09-03 | 10.09 | $10.01 | 40839 |
| 2025-09-02 | 10.10 | $10.06 | 7400 |
| 2025-08-29 | 10.11 | $10.06 | 2800 |
| 2025-08-28 | 10.12 | $10.11 | 4400 |
| 2025-08-27 | 10.13 | $10.07 | 2339 |
| 2025-08-26 | 10.14 | $10.12 | 1134 |
| 2025-08-25 | 10.15 | $10.07 | 1900 |
| 2025-08-22 | 10.17 | $10.07 | 2000 |
| 2025-08-21 | 10.18 | $10.06 | 1400 |
| 2025-08-20 | 10.21 | $10.05 | 11924 |
| 2025-08-19 | 10.23 | $10.05 | 4514 |
| 2025-08-18 | 10.25 | $10.04 | 9300 |
| 2025-08-15 | 10.28 | $10.15 | 247 |
| 2025-08-14 | 10.30 | $10.16 | 3400 |
| 2025-08-13 | 10.32 | $10.15 | 13425 |
| 2025-08-12 | 10.34 | $10.31 | 140 |
| 2025-08-11 | 10.35 | $10.21 | 4200 |
| 2025-08-08 | 10.37 | $10.16 | 7203 |
| 2025-08-07 | 10.39 | $10.39 | 842 |
| 2025-08-06 | 10.40 | $10.40 | 13300 |
| 2025-08-05 | 10.40 | $10.28 | 2100 |
| 2025-08-04 | 10.41 | $10.17 | 20503 |
| 2025-08-01 | 10.43 | $10.36 | 6928 |
| 2025-07-31 | 10.44 | $10.45 | 1000 |
| 2025-07-30 | 10.44 | $10.42 | 1000 |
| 2025-07-29 | 10.44 | $10.50 | 4600 |
| 2025-07-28 | 10.44 | $10.40 | 3205 |
| 2025-07-25 | 10.44 | $10.49 | 144 |
| 2025-07-24 | 10.43 | $10.49 | 108 |
| 2025-07-23 | 10.43 | $10.34 | 3300 |
| 2025-07-22 | 10.43 | $10.35 | 518 |
| 2025-07-21 | 10.44 | $10.45 | 1649 |
| 2025-07-18 | 10.43 | $10.41 | 1600 |
| 2025-07-17 | 10.43 | $10.45 | 7119 |
| 2025-07-16 | 10.43 | $10.60 | 300 |
| 2025-07-15 | 10.41 | $10.54 | 3300 |
| 2025-07-14 | 10.39 | $10.60 | 11516 |
| 2025-07-11 | 10.37 | $10.36 | 325 |
| 2025-07-10 | 10.37 | $10.33 | 3400 |
| 2025-07-09 | 10.37 | $10.31 | 900 |
| 2025-07-08 | 10.37 | $10.36 | 3824 |
| 2025-07-07 | 10.37 | $10.24 | 16701 |
| 2025-07-03 | 10.38 | $10.49 | 227 |
| 2025-07-02 | 10.36 | $10.65 | 3600 |
| 2025-07-01 | 10.33 | $10.41 | 3500 |
| 2025-06-30 | 10.32 | $10.39 | 3240 |
| 2025-06-27 | 10.31 | $10.32 | 700 |
| 2025-06-26 | 10.30 | $10.43 | 2600 |
| 2025-06-25 | 10.29 | $10.28 | 631 |
| 2025-06-24 | 10.29 | $10.26 | 1146 |
| 2025-06-23 | 10.29 | $10.32 | 1725 |
| 2025-06-20 | 10.28 | $10.39 | 3200 |
| 2025-06-18 | 10.27 | $10.48 | 1239 |
| 2025-06-17 | 10.25 | $10.28 | 17 |
| 2025-06-16 | 10.24 | $10.28 | 322 |
| 2025-06-13 | 10.24 | $10.21 | 1410 |
| 2025-06-12 | 10.25 | $10.31 | 900 |
| 2025-06-11 | 10.24 | $10.29 | 1240 |
| 2025-06-10 | 10.24 | $10.22 | 1800 |
| 2025-06-09 | 10.25 | $10.22 | 649 |
| 2025-06-06 | 10.26 | $10.20 | 1207 |
| 2025-06-05 | 10.27 | $10.21 | 600 |
| 2025-06-04 | 10.28 | $10.18 | 2811 |
| 2025-06-03 | 10.29 | $10.28 | 16900 |
| 2025-06-02 | 10.29 | $10.27 | 4600 |
| 2025-05-30 | 10.30 | $10.26 | 2739 |
| 2025-05-29 | 10.31 | $10.29 | 11400 |
| 2025-05-28 | 10.31 | $10.11 | 3500 |
| 2025-05-27 | 10.33 | $10.19 | 7400 |
| 2025-05-23 | 10.35 | $10.16 | 4903 |
| 2025-05-22 | 10.37 | $10.28 | 3800 |
| 2025-05-21 | 10.37 | $10.39 | 5236 |
| 2025-05-20 | 10.37 | $10.30 | 7700 |
| 2025-05-19 | 10.38 | $10.47 | 8800 |
| 2025-05-16 | 10.36 | $10.37 | 6000 |
| 2025-05-15 | 10.36 | $10.38 | 7000 |
| 2025-05-14 | 10.35 | $10.34 | 7100 |
| 2025-05-13 | 10.35 | $10.41 | 537 |
| 2025-05-12 | 10.34 | $10.41 | 4800 |
| 2025-05-09 | 10.33 | $10.39 | 1816 |
| 2025-05-08 | 10.32 | $10.37 | 900 |
| 2025-05-07 | 10.32 | $10.41 | 4300 |
| 2025-05-06 | 10.31 | $10.39 | 3300 |
| 2025-05-05 | 10.30 | $10.35 | 7937 |
| 2025-05-02 | 10.31 | $10.37 | — |
| 2025-05-01 | 10.31 | $10.37 | 8800 |
| 2025-04-30 | 10.31 | $10.33 | 1046 |
| 2025-04-29 | 10.32 | $10.24 | 22900 |
| 2025-04-28 | 10.34 | $10.16 | 2500 |
| 2025-04-25 | 10.37 | $10.32 | 18618 |
| 2025-04-24 | 10.38 | $10.40 | 7600 |
| 2025-04-23 | 10.39 | $10.26 | 1320 |
| 2025-04-22 | 10.42 | $10.21 | 916 |
| 2025-04-21 | 10.45 | $10.14 | 2200 |
| 2025-04-17 | 10.49 | $10.32 | 2638 |
| 2025-04-16 | 10.52 | $10.27 | 1800 |
| 2025-04-15 | 10.55 | $10.26 | 7707 |
| 2025-04-14 | 10.59 | $10.32 | 1100 |
| 2025-04-11 | 10.62 | $10.36 | 2126 |
| 2025-04-10 | 10.66 | $10.25 | 2124 |
| 2025-04-09 | 10.70 | $10.45 | 4215 |
| 2025-04-08 | 10.73 | $10.51 | 10100 |
| 2025-04-07 | 10.75 | $10.93 | 6700 |
| 2025-04-04 | 10.73 | $10.80 | 3100 |
| 2025-04-03 | 10.73 | $10.77 | — |
| 2025-04-02 | 10.73 | $10.77 | 7840 |
| 2025-04-01 | 10.73 | $10.74 | 2100 |
| 2025-03-31 | 10.74 | $10.65 | 743 |
| 2025-03-28 | 10.75 | $10.65 | 900 |
| 2025-03-27 | 10.77 | $10.66 | 3200 |
| 2025-03-26 | 10.79 | $10.72 | 3032 |
| 2025-03-25 | 10.80 | $10.76 | 1443 |
| 2025-03-24 | 10.81 | $10.76 | 2900 |
| 2025-03-21 | 10.82 | $10.74 | 3200 |
| 2025-03-20 | 10.84 | $10.69 | 1534 |
| 2025-03-19 | 10.86 | $10.66 | 5742 |
| 2025-03-18 | 10.88 | $10.70 | 8322 |
| 2025-03-17 | 10.90 | $10.75 | 1500 |
| 2025-03-14 | 10.92 | $10.77 | 200 |
| 2025-03-13 | 10.93 | $10.79 | 3329 |
| 2025-03-12 | 10.95 | $10.88 | 103 |
| 2025-03-11 | 10.95 | $10.90 | 1725 |
| 2025-03-10 | 10.95 | $10.84 | 4627 |
| 2025-03-07 | 10.96 | $10.96 | 4400 |
| 2025-03-06 | 10.96 | $11.03 | 3043 |
| 2025-03-05 | 10.95 | $11.03 | 3508 |
| 2025-03-04 | 10.94 | $11.01 | 2100 |
| 2025-03-03 | 10.93 | $11.02 | 1129 |
| 2025-02-28 | 10.92 | $11.04 | 13300 |
| 2025-02-27 | 10.91 | $11.02 | 5800 |
| 2025-02-26 | 10.90 | $10.98 | 3527 |
| 2025-02-25 | 10.90 | $10.96 | 4632 |
| 2025-02-24 | 10.89 | $10.86 | 4022 |
| 2025-02-21 | 10.90 | $10.90 | 608 |
| 2025-02-20 | 10.90 | $10.91 | 5600 |
| 2025-02-19 | 10.90 | $10.86 | 229 |
| 2025-02-18 | 10.91 | $10.85 | 3200 |
| 2025-02-14 | 10.91 | $10.80 | 1539 |
| 2025-02-13 | 10.92 | $10.80 | 1618 |
| 2025-02-12 | 10.94 | $10.77 | 34700 |
| 2025-02-11 | 10.95 | $10.93 | 744 |
| 2025-02-10 | 10.95 | $10.96 | 1332 |
| 2025-02-07 | 10.95 | $10.98 | — |
| 2025-02-06 | 10.95 | $10.98 | 5943 |
| 2025-02-05 | 10.94 | $11.01 | 4000 |
| 2025-02-04 | 10.94 | $10.99 | 2200 |
| 2025-02-03 | 10.93 | $10.97 | 2500 |
| 2025-01-31 | 10.93 | $10.94 | 3532 |
| 2025-01-30 | 10.93 | $10.96 | — |
| 2025-01-29 | 10.93 | $10.96 | 328 |
| 2025-01-28 | 10.93 | $10.95 | 6100 |
| 2025-01-27 | 10.93 | $10.95 | 4836 |
| 2025-01-24 | 10.93 | $10.89 | 1044 |
| 2025-01-23 | 10.94 | $10.84 | 916 |
| 2025-01-22 | 10.96 | $10.93 | 1700 |
| 2025-01-21 | 10.97 | $10.92 | 4805 |
| 2025-01-17 | 10.98 | $10.86 | 2247 |
| 2025-01-16 | 11.00 | $10.84 | 5000 |
| 2025-01-15 | 11.02 | $10.86 | 4118 |
| 2025-01-14 | 11.05 | $10.92 | 1200 |
| 2025-01-13 | 11.07 | $10.94 | 4204 |
| 2025-01-10 | 11.09 | $11.13 | 3230 |
| 2025-01-08 | 11.10 | $10.93 | 1700 |
| 2025-01-07 | 11.12 | $11.01 | 3627 |
| 2025-01-06 | 11.14 | $11.00 | 5100 |
| 2025-01-03 | 11.17 | $10.93 | 637 |
| 2025-01-02 | 11.20 | $10.96 | 2500 |
| 2024-12-31 | 11.23 | $10.99 | 27200 |
| 2024-12-30 | 11.26 | $11.15 | 4338 |
| 2024-12-27 | 11.27 | $11.20 | 3900 |
| 2024-12-26 | 11.28 | $11.20 | 2600 |
| 2024-12-24 | 11.29 | $11.19 | 825 |
| 2024-12-23 | 11.31 | $11.20 | 300 |
| 2024-12-20 | 11.32 | $11.10 | 4947 |
| 2024-12-19 | 11.34 | $11.20 | 12843 |
| 2024-12-18 | 11.35 | $11.31 | 19100 |
| 2024-12-17 | 11.35 | $11.44 | 4800 |
| 2024-12-16 | 11.34 | $11.32 | 1300 |
| 2024-12-13 | 11.33 | $11.46 | 17537 |
| 2024-12-12 | 11.32 | $11.35 | 1621 |
| 2024-12-11 | 11.31 | $11.35 | 1900 |
| 2024-12-10 | 11.30 | $11.30 | 732 |
| 2024-12-09 | 11.30 | $11.36 | 1816 |
| 2024-12-06 | 11.29 | $11.32 | 6400 |
| 2024-12-05 | 11.28 | $11.34 | 2502 |
| 2024-12-04 | 11.27 | $11.34 | 300 |
| 2024-12-03 | 11.26 | $11.37 | 4300 |
| 2024-12-02 | 11.24 | $11.39 | 5300 |
| 2024-11-29 | 11.22 | $11.37 | 1000 |
| 2024-11-27 | 11.20 | $11.24 | 4645 |
| 2024-11-26 | 11.19 | $11.28 | 1134 |
| 2024-11-25 | 11.18 | $11.47 | 21930 |
| 2024-11-22 | 11.14 | $11.16 | 300 |
| 2024-11-21 | 11.14 | $11.13 | 3649 |
| 2024-11-20 | 11.14 | $11.13 | 2327 |
| 2024-11-19 | 11.13 | $11.20 | 5102 |
| 2024-11-18 | 11.12 | $11.18 | 7648 |
| 2024-11-15 | 11.12 | $11.10 | 800 |
| 2024-11-14 | 11.12 | $11.29 | 11332 |
| 2024-11-13 | 11.10 | $11.24 | 3500 |
| 2024-11-12 | 11.09 | $11.15 | 1500 |
| 2024-11-11 | 11.09 | $11.20 | 500 |
| 2024-11-08 | 11.08 | $11.13 | 31301 |
| 2024-11-07 | 11.08 | $11.09 | 1400 |
| 2024-11-06 | 11.09 | $10.99 | 5900 |
| 2024-11-05 | 11.11 | $11.06 | 1839 |
| 2024-11-04 | 11.12 | $11.07 | 10300 |
| 2024-11-01 | 11.14 | $11.04 | 2500 |
| 2024-10-31 | 11.16 | $11.03 | 3224 |
| 2024-10-30 | 11.18 | $10.97 | 800 |
| 2024-10-29 | 11.21 | $10.95 | 10022 |
| 2024-10-28 | 11.25 | $11.04 | 2745 |
| 2024-10-25 | 11.28 | $11.13 | 2121 |
| 2024-10-24 | 11.30 | $11.02 | 4105 |
| 2024-10-23 | 11.34 | $11.08 | 8914 |
| 2024-10-22 | 11.37 | $11.25 | 418 |
| 2024-10-21 | 11.38 | $11.26 | 5841 |
| 2024-10-18 | 11.40 | $11.34 | 1000 |
| 2024-10-17 | 11.41 | $11.26 | 12502 |
| 2024-10-16 | 11.42 | $11.33 | 5334 |
| 2024-10-15 | 11.44 | $11.33 | 833 |
| 2024-10-14 | 11.45 | $11.37 | 8722 |
| 2024-10-11 | 11.46 | $11.42 | 9900 |
| 2024-10-10 | 11.46 | $11.41 | 6826 |
| 2024-10-09 | 11.47 | $11.41 | 4300 |
| 2024-10-08 | 11.48 | $11.44 | 3000 |
| 2024-10-07 | 11.48 | $11.42 | 3522 |
| 2024-10-04 | 11.48 | $11.46 | 8700 |
| 2024-10-03 | 11.48 | $11.55 | 3600 |
| 2024-10-02 | 11.47 | $11.59 | 18620 |
| 2024-10-01 | 11.46 | $11.53 | 2200 |
| 2024-09-30 | 11.45 | $11.47 | 1000 |
| 2024-09-27 | 11.44 | $11.44 | 800 |
| 2024-09-26 | 11.44 | $11.43 | 13535 |
| 2024-09-25 | 11.44 | $11.43 | — |
| 2024-09-24 | 11.43 | $11.43 | 1300 |
| 2024-09-23 | 11.43 | $11.40 | 2401 |
| 2024-09-20 | 11.43 | $11.49 | 7022 |
| 2024-09-19 | 11.41 | $11.52 | 1621 |
| 2024-09-18 | 11.40 | $11.51 | 1917 |
| 2024-09-17 | 11.38 | $11.54 | 200 |
| 2024-09-16 | 11.37 | $11.55 | 11517 |
| 2024-09-13 | 11.34 | $11.54 | 14400 |
| 2024-09-12 | 11.32 | $11.41 | 4018 |
| 2024-09-11 | 11.31 | $11.38 | 1800 |
| 2024-09-10 | 11.31 | $11.32 | 2000 |
| 2024-09-09 | 11.31 | $11.20 | 10711 |
| 2024-09-06 | 11.32 | $11.38 | 644 |
| 2024-09-05 | 11.31 | $11.31 | 441 |
| 2024-09-04 | 11.31 | $11.30 | 900 |
| 2024-09-03 | 11.32 | $11.36 | 1245 |
| 2024-08-30 | 11.31 | $11.31 | 900 |
| 2024-08-29 | 11.31 | $11.30 | 728 |
| 2024-08-28 | 11.31 | $11.30 | 4014 |
| 2024-08-27 | 11.31 | $11.29 | 1200 |
| 2024-08-26 | 11.31 | $11.31 | 722 |
| 2024-08-23 | 11.31 | $11.29 | 4143 |
| 2024-08-22 | 11.30 | $11.26 | 800 |
| 2024-08-21 | 11.30 | $11.34 | — |
| 2024-08-20 | 11.29 | $11.34 | 700 |
| 2024-08-19 | 11.28 | $11.35 | 1000 |
| 2024-08-16 | 11.27 | $11.28 | 700 |
| 2024-08-15 | 11.26 | $11.34 | 1200 |
| 2024-08-14 | 11.24 | $11.38 | 500 |
| 2024-08-13 | 11.22 | $11.36 | 1806 |
| 2024-08-12 | 11.20 | $11.31 | 300 |
| 2024-08-09 | 11.18 | $11.34 | 542 |
| 2024-08-08 | 11.16 | $11.27 | 500 |
| 2024-08-07 | 11.15 | $11.37 | 514 |
| 2024-08-06 | 11.13 | $11.27 | 3000 |
| 2024-08-05 | 11.11 | $11.24 | — |
| 2024-08-02 | 11.10 | $11.24 | 500 |
| 2024-08-01 | 11.09 | $11.20 | 800 |
| 2024-07-31 | 11.08 | $11.11 | 1300 |
| 2024-07-30 | 11.07 | $11.03 | 1202 |
| 2024-07-29 | 11.08 | $11.12 | 7400 |
| 2024-07-26 | 11.08 | $11.03 | 1647 |
| 2024-07-25 | 11.08 | $11.01 | 600 |
| 2024-07-24 | 11.09 | $11.02 | 400 |
| 2024-07-23 | 11.10 | $11.01 | 442 |
| 2024-07-22 | 11.11 | $11.01 | 2549 |
| 2024-07-19 | 11.11 | $10.99 | 1900 |
| 2024-07-18 | 11.12 | $11.02 | 2533 |
| 2024-07-17 | 11.13 | $11.17 | 800 |
| 2024-07-16 | 11.13 | $11.22 | — |
| 2024-07-15 | 11.11 | $11.22 | — |
| 2024-07-12 | 11.10 | $11.22 | 409 |
| 2024-07-11 | 11.08 | $11.23 | 6000 |
| 2024-07-10 | 11.07 | $11.12 | 546 |
| 2024-07-09 | 11.06 | $11.10 | 700 |
| 2024-07-08 | 11.05 | $11.07 | 5507 |
| 2024-07-05 | 11.04 | $11.09 | 1200 |
| 2024-07-03 | 11.04 | $11.08 | 2308 |
| 2024-07-02 | 11.03 | $11.03 | 2800 |
| 2024-07-01 | 11.02 | $11.07 | 4000 |
| 2024-06-28 | 11.01 | $11.09 | 4500 |
| 2024-06-27 | 11.00 | $11.04 | 1415 |
| 2024-06-26 | 10.99 | $11.00 | 1445 |
| 2024-06-25 | 10.98 | $11.06 | — |
| 2024-06-24 | 10.96 | $11.06 | 707 |
| 2024-06-21 | 10.94 | $11.06 | 1300 |
| 2024-06-20 | 10.92 | $11.05 | 402 |
| 2024-06-18 | 10.91 | $11.03 | — |
| 2024-06-17 | 10.89 | $11.03 | 4300 |
| 2024-06-14 | 10.87 | $11.01 | 446 |
| 2024-06-13 | 10.86 | $11.03 | 1800 |
| 2024-06-12 | 10.84 | $10.99 | 4915 |
| 2024-06-11 | 10.82 | $10.90 | 2400 |
| 2024-06-10 | 10.82 | $10.86 | 5247 |
| 2024-06-07 | 10.82 | $10.85 | 10200 |
| 2024-06-06 | 10.82 | $10.95 | 3306 |
| 2024-06-05 | 10.81 | $10.94 | 1437 |
| 2024-06-04 | 10.80 | $10.79 | 1500 |
| 2024-06-03 | 10.80 | $10.70 | 900 |
| 2024-05-31 | 10.82 | $10.69 | 1600 |
| 2024-05-30 | 10.83 | $10.64 | 3600 |
| 2024-05-29 | 10.85 | $10.64 | 11700 |
| 2024-05-28 | 10.87 | $10.83 | 200 |
| 2024-05-24 | 10.86 | $10.83 | 3100 |
| 2024-05-23 | 10.86 | $10.78 | 300 |
| 2024-05-22 | 10.86 | $10.81 | 5900 |
| 2024-05-21 | 10.86 | $10.90 | 3600 |
| 2024-05-20 | 10.85 | $10.89 | 800 |
| 2024-05-17 | 10.84 | $10.93 | 145 |
| 2024-05-16 | 10.83 | $10.96 | — |
| 2024-05-15 | 10.81 | $10.96 | 504 |
| 2024-05-14 | 10.79 | $10.86 | 2400 |
| 2024-05-13 | 10.77 | $11.00 | 111 |
| 2024-05-10 | 10.75 | $10.94 | 341 |
| 2024-05-09 | 10.72 | $10.91 | 923 |
| 2024-05-08 | 10.70 | $10.97 | 3200 |
| 2024-05-07 | 10.67 | $10.82 | 1049 |
| 2024-05-06 | 10.66 | $10.71 | — |
| 2024-05-03 | 10.66 | $10.71 | 900 |
| 2024-05-02 | 10.65 | $10.59 | 1800 |
| 2024-05-01 | 10.67 | $10.58 | 2439 |
| 2024-04-30 | 10.68 | $10.58 | 1600 |
| 2024-04-29 | 10.69 | $10.63 | 13608 |
| 2024-04-26 | 10.71 | $10.64 | — |
| 2024-04-25 | 10.72 | $10.64 | 2300 |
| 2024-04-24 | 10.73 | $10.70 | 4500 |
| 2024-04-23 | 10.74 | $10.74 | 1200 |
| 2024-04-22 | 10.75 | $10.68 | 829 |
| 2024-04-19 | 10.76 | $10.79 | 8001 |
| 2024-04-18 | 10.77 | $10.78 | 7037 |
| 2024-04-17 | 10.77 | $10.64 | 7808 |
| 2024-04-16 | 10.80 | $10.57 | 6317 |
| 2024-04-15 | 10.83 | $10.56 | 4530 |
| 2024-04-12 | 10.86 | $10.70 | — |
| 2024-04-11 | 10.88 | $10.70 | 1300 |
| 2024-04-10 | 10.91 | $10.70 | 1000 |
| 2024-04-09 | 10.93 | $10.80 | 5614 |
| 2024-04-08 | 10.95 | $10.77 | 7700 |
| 2024-04-05 | 10.97 | $10.94 | — |
| 2024-04-04 | 10.98 | $10.94 | 1406 |
| 2024-04-03 | 10.99 | $10.89 | 1104 |
| 2024-04-02 | 11.00 | $10.93 | 602 |
| 2024-04-01 | 11.01 | $10.93 | 1900 |
| 2024-03-28 | 11.01 | $10.96 | 2000 |
| 2024-03-27 | 11.02 | $11.00 | 9613 |
| 2024-03-26 | 11.02 | $10.99 | 8600 |
| 2024-03-25 | 11.02 | $11.00 | 940 |
| 2024-03-22 | 11.02 | $11.04 | 3300 |
| 2024-03-21 | 11.02 | $10.96 | 4500 |
| 2024-03-20 | 11.02 | $11.03 | 613 |
| 2024-03-19 | 11.01 | $11.03 | 5500 |
| 2024-03-18 | 11.01 | $11.03 | 6304 |
| 2024-03-15 | 11.00 | $11.04 | 7911 |
| 2024-03-14 | 10.99 | $11.10 | 5400 |
| 2024-03-13 | 10.98 | $11.05 | 638 |
| 2024-03-12 | 10.96 | $11.04 | 10200 |
| 2024-03-11 | 10.95 | $11.02 | — |
| 2024-03-08 | 10.94 | $11.02 | 3700 |
| 2024-03-07 | 10.93 | $11.02 | 1000 |
| 2024-03-06 | 10.91 | $11.02 | 619 |
| 2024-03-05 | 10.90 | $11.01 | 3328 |
| 2024-03-04 | 10.88 | $11.08 | 3405 |
| 2024-03-01 | 10.86 | $10.87 | 2000 |
| 2024-02-29 | 10.86 | $10.90 | — |
| 2024-02-28 | 10.85 | $10.90 | — |
| 2024-02-27 | 10.84 | $10.90 | 400 |
| 2024-02-26 | 10.83 | $10.95 | 3334 |
| 2024-02-23 | 10.82 | $10.95 | 11500 |
| 2024-02-22 | 10.81 | $10.81 | 1914 |
| 2024-02-21 | 10.80 | $10.79 | 4647 |
| 2024-02-20 | 10.80 | $10.82 | 4148 |
| 2024-02-16 | 10.80 | $10.81 | 1700 |
| 2024-02-15 | 10.80 | $10.81 | 2716 |
| 2024-02-14 | 10.79 | $10.78 | 800 |
| 2024-02-13 | 10.79 | $10.77 | 1214 |
| 2024-02-12 | 10.79 | $10.86 | 7400 |
| 2024-02-09 | 10.78 | $10.86 | 441 |
| 2024-02-08 | 10.77 | $10.85 | 10232 |
| 2024-02-07 | 10.77 | $10.77 | 2025 |
| 2024-02-06 | 10.77 | $10.82 | 6900 |
| 2024-02-05 | 10.76 | $10.76 | 2900 |
| 2024-02-02 | 10.77 | $10.83 | 820 |
| 2024-02-01 | 10.77 | $10.85 | 517 |
| 2024-01-31 | 10.76 | $10.78 | 3631 |
| 2024-01-30 | 10.77 | $10.71 | 6208 |
| 2024-01-29 | 10.78 | $10.74 | 1000 |
| 2024-01-26 | 10.79 | $10.74 | 1132 |
| 2024-01-25 | 10.80 | $10.73 | 600 |
| 2024-01-24 | 10.81 | $10.70 | 1600 |
| 2024-01-23 | 10.83 | $10.81 | 400 |
| 2024-01-22 | 10.84 | $10.74 | 400 |
| 2024-01-19 | 10.85 | $10.59 | 10704 |
| 2024-01-18 | 10.88 | $10.63 | 2616 |
| 2024-01-17 | 10.91 | $10.72 | 400 |
| 2024-01-16 | 10.93 | $10.81 | 2810 |
| 2024-01-12 | 10.94 | $10.89 | 1900 |
| 2024-01-11 | 10.95 | $10.91 | 419 |
| 2024-01-10 | 10.95 | $10.91 | 10348 |
| 2024-01-09 | 10.94 | $10.97 | 2637 |
| 2024-01-08 | 10.94 | $11.01 | 3602 |
| 2024-01-05 | 10.92 | $10.93 | 4100 |
| 2024-01-04 | 10.91 | $10.96 | 5616 |
| 2024-01-03 | 10.90 | $11.07 | 200 |
| 2024-01-02 | 10.87 | $11.00 | 10000 |
| 2023-12-29 | 10.85 | $10.86 | 5400 |
| 2023-12-28 | 10.84 | $10.86 | 7200 |
| 2023-12-27 | 10.83 | $10.90 | 5942 |
| 2023-12-26 | 10.81 | $11.00 | 717 |
| 2023-12-22 | 10.77 | $10.95 | 3529 |
| 2023-12-21 | 10.74 | $10.94 | 3700 |
| 2023-12-20 | 10.71 | $10.98 | 2833 |
| 2023-12-19 | 10.66 | $11.01 | 12800 |
| 2023-12-18 | 10.61 | $10.88 | 2233 |
| 2023-12-15 | 10.57 | $10.85 | 11700 |
| 2023-12-14 | 10.53 | $10.79 | 7000 |
| 2023-12-13 | 10.49 | $10.70 | 19600 |
| 2023-12-12 | 10.45 | $10.63 | 16126 |
| 2023-12-11 | 10.41 | $10.59 | 1100 |
| 2023-12-08 | 10.37 | $10.54 | 11743 |
| 2023-12-07 | 10.33 | $10.61 | 10607 |
| 2023-12-06 | 10.29 | $10.64 | 11928 |
| 2023-12-05 | 10.23 | $10.61 | 7035 |
| 2023-12-04 | 10.17 | $10.57 | 16200 |
| 2023-12-01 | 10.11 | $10.53 | 8200 |
| 2023-11-30 | 10.04 | $10.40 | 5104 |
| 2023-11-29 | 9.99 | $10.38 | 2732 |
| 2023-11-28 | 9.92 | $10.23 | 11611 |
| 2023-11-27 | 9.87 | $10.23 | 11331 |
| 2023-11-24 | 9.81 | $10.18 | 700 |
| 2023-11-22 | 9.75 | $10.12 | 4603 |
| 2023-11-21 | 9.69 | $10.10 | 11900 |
| 2023-11-20 | 9.62 | $10.05 | 12000 |
| 2023-11-17 | 9.56 | $9.98 | 3400 |
| 2023-11-16 | 9.49 | $9.96 | 3413 |
| 2023-11-15 | 9.43 | $9.76 | 11543 |
| 2023-11-14 | 9.38 | $9.77 | 5700 |
| 2023-11-13 | 9.33 | $9.63 | 35800 |
| 2023-11-10 | 9.28 | $9.60 | 7844 |
| 2023-11-09 | 9.24 | $9.58 | 15100 |
| 2023-11-08 | 9.21 | $9.61 | 14600 |
| 2023-11-07 | 9.16 | $9.52 | 4408 |
| 2023-11-06 | 9.13 | $9.41 | 8134 |
| 2023-11-03 | 9.10 | $9.44 | 7505 |
| 2023-11-02 | 9.07 | $9.24 | 7500 |
| 2023-11-01 | 9.06 | $9.11 | 7124 |
| 2023-10-31 | 9.06 | $8.99 | 6149 |
| 2023-10-30 | 9.07 | $8.98 | 4000 |
| 2023-10-27 | 9.09 | $8.91 | 2108 |
| 2023-10-26 | 9.11 | $8.94 | 8800 |
| 2023-10-25 | 9.14 | $8.91 | 2900 |
| 2023-10-24 | 9.17 | $9.02 | 4800 |
| 2023-10-23 | 9.19 | $8.97 | 2600 |
| 2023-10-20 | 9.22 | $9.02 | 5500 |
| 2023-10-19 | 9.24 | $9.05 | 2600 |
| 2023-10-18 | 9.27 | $9.15 | 2802 |
| 2023-10-17 | 9.30 | $9.19 | 18600 |
| 2023-10-16 | 9.32 | $9.30 | 13600 |
| 2023-10-13 | 9.33 | $9.35 | 6000 |
| 2023-10-12 | 9.35 | $9.28 | 5200 |
| 2023-10-11 | 9.37 | $9.31 | 10100 |
| 2023-10-10 | 9.39 | $9.23 | 6200 |
| 2023-10-09 | 9.43 | $9.23 | 2000 |
| 2023-10-06 | 9.47 | $9.15 | 7400 |
| 2023-10-05 | 9.52 | $9.25 | 743 |
| 2023-10-04 | 9.56 | $9.29 | 3514 |
| 2023-10-03 | 9.61 | $9.23 | 9300 |
| 2023-10-02 | 9.66 | $9.24 | 5315 |
| 2023-09-29 | 9.72 | $9.30 | 7200 |
| 2023-09-28 | 9.77 | $9.32 | 2700 |
| 2023-09-27 | 9.83 | $9.38 | 6921 |
| 2023-09-26 | 9.88 | $9.52 | 14600 |
| 2023-09-25 | 9.93 | $9.61 | 2502 |
| 2023-09-22 | 9.97 | $9.88 | 2300 |
| 2023-09-21 | 9.98 | $9.84 | 3100 |
| 2023-09-20 | 10.00 | $9.93 | 3825 |
| 2023-09-19 | 10.01 | $9.94 | 2100 |
| 2023-09-18 | 10.02 | $9.98 | 4300 |
| 2023-09-15 | 10.03 | $9.97 | 1100 |
| 2023-09-14 | 10.05 | $9.96 | 3820 |
| 2023-09-13 | 10.06 | $9.99 | 1900 |
| 2023-09-12 | 10.08 | $9.99 | 1405 |
| 2023-09-11 | 10.10 | $10.00 | 4500 |
| 2023-09-08 | 10.12 | $9.98 | 3300 |
| 2023-09-07 | 10.14 | $10.02 | 6442 |
| 2023-09-06 | 10.17 | $10.03 | 3302 |
| 2023-09-05 | 10.19 | $9.95 | 38500 |
| 2023-09-01 | 10.23 | $10.10 | 8608 |
| 2023-08-31 | 10.25 | $10.12 | — |
| 2023-08-30 | 10.28 | $10.12 | 440 |
| 2023-08-29 | 10.30 | $10.13 | 33400 |
| 2023-08-28 | 10.33 | $10.10 | 2730 |
| 2023-08-25 | 10.37 | $10.12 | 4100 |
| 2023-08-24 | 10.40 | $10.11 | 4200 |
| 2023-08-23 | 10.44 | $10.20 | 11745 |
| 2023-08-22 | 10.48 | $10.18 | 4400 |
| 2023-08-21 | 10.52 | $10.26 | 3400 |
| 2023-08-18 | 10.55 | $10.40 | 3700 |
| 2023-08-17 | 10.57 | $10.43 | 5629 |
| 2023-08-16 | 10.59 | $10.44 | 1700 |
| 2023-08-15 | 10.62 | $10.53 | — |
| 2023-08-14 | 10.63 | $10.53 | 2923 |
| 2023-08-11 | 10.64 | $10.65 | 3400 |
| 2023-08-10 | 10.65 | $10.49 | 2023 |
| 2023-08-09 | 10.67 | $10.49 | 4012 |
| 2023-08-08 | 10.69 | $10.54 | — |
| 2023-08-07 | 10.70 | $10.54 | 2232 |
| 2023-08-04 | 10.72 | $10.67 | 117 |
| 2023-08-03 | 10.72 | $10.65 | 6146 |
| 2023-08-02 | 10.73 | $10.68 | 601 |
| 2023-08-01 | 10.73 | $10.71 | 2631 |
| 2023-07-31 | 10.73 | $10.78 | 1313 |
| 2023-07-28 | 10.73 | $10.72 | — |
| 2023-07-27 | 10.73 | $10.72 | 4600 |
| 2023-07-26 | 10.73 | $10.80 | 5200 |
| 2023-07-25 | 10.72 | $10.77 | 3001 |
| 2023-07-24 | 10.71 | $10.75 | 11423 |
| 2023-07-21 | 10.70 | $10.77 | 8300 |
| 2023-07-20 | 10.69 | $10.74 | 3600 |
| 2023-07-19 | 10.69 | $10.74 | — |
| 2023-07-18 | 10.68 | $10.74 | 1701 |
| 2023-07-17 | 10.67 | $10.71 | 3200 |
| 2023-07-14 | 10.66 | $10.69 | 400 |
| 2023-07-13 | 10.65 | $10.70 | 4402 |
| 2023-07-12 | 10.65 | $10.67 | 126 |
| 2023-07-11 | 10.64 | $10.66 | 3101 |
| 2023-07-10 | 10.64 | $10.62 | 12500 |
| 2023-07-07 | 10.64 | $10.63 | 2141 |
| 2023-07-06 | 10.63 | $10.63 | 900 |
| 2023-07-05 | 10.63 | $10.83 | 917 |
| 2023-07-03 | 10.61 | $10.76 | 2600 |
| 2023-06-30 | 10.59 | $10.72 | 11102 |
| 2023-06-29 | 10.58 | $10.61 | 2629 |
| 2023-06-28 | 10.57 | $10.66 | 2600 |
| 2023-06-27 | 10.56 | $10.61 | 3200 |
| 2023-06-26 | 10.55 | $10.57 | 1800 |
| 2023-06-23 | 10.55 | $10.57 | 1132 |
| 2023-06-22 | 10.55 | $10.52 | 6400 |
| 2023-06-21 | 10.55 | $10.54 | 406 |
| 2023-06-20 | 10.55 | $10.55 | 2438 |
| 2023-06-16 | 10.55 | $10.52 | 3743 |
| 2023-06-15 | 10.55 | $10.56 | 2000 |
| 2023-06-14 | 10.55 | $10.58 | 1100 |
| 2023-06-13 | 10.54 | $10.60 | 2100 |
| 2023-06-12 | 10.54 | $10.60 | 2100 |
| 2023-06-09 | 10.53 | $10.58 | 8100 |
| 2023-06-08 | 10.53 | $10.58 | 4228 |
| 2023-06-07 | 10.53 | $10.52 | 500 |
| 2023-06-06 | 10.53 | $10.57 | 300 |
| 2023-06-05 | 10.53 | $10.53 | 3660 |
| 2023-06-02 | 10.54 | $10.50 | 3433 |
| 2023-06-01 | 10.55 | $10.52 | 2707 |
| 2023-05-31 | 10.55 | $10.45 | 3246 |
| 2023-05-30 | 10.57 | $10.57 | 800 |
| 2023-05-26 | 10.57 | $10.47 | — |
| 2023-05-25 | 10.59 | $10.47 | 3300 |
| 2023-05-24 | 10.60 | $10.44 | 908 |
| 2023-05-23 | 10.62 | $10.50 | 1348 |
| 2023-05-22 | 10.64 | $10.55 | 4408 |
| 2023-05-19 | 10.65 | $10.56 | 1209 |
| 2023-05-18 | 10.66 | $10.60 | 10048 |
| 2023-05-17 | 10.66 | $10.63 | 3313 |
| 2023-05-16 | 10.67 | $10.66 | 123 |
| 2023-05-15 | 10.67 | $10.65 | 1000 |
| 2023-05-12 | 10.68 | $10.65 | 15000 |
| 2023-05-11 | 10.69 | $10.62 | 300 |
| 2023-05-10 | 10.70 | $10.70 | 2302 |
| 2023-05-09 | 10.70 | $10.66 | 5400 |
| 2023-05-08 | 10.72 | $10.66 | 7600 |
| 2023-05-05 | 10.73 | $10.74 | 1100 |
| 2023-05-04 | 10.74 | $10.61 | 5500 |
| 2023-05-03 | 10.76 | $10.61 | 3236 |
| 2023-05-02 | 10.78 | $10.65 | 12507 |
| 2023-05-01 | 10.80 | $10.70 | 4700 |
| 2023-04-28 | 10.82 | $10.76 | 1000 |
| 2023-04-27 | 10.84 | $10.72 | 1221 |
| 2023-04-26 | 10.86 | $10.71 | 525 |
| 2023-04-25 | 10.88 | $10.70 | 6244 |
| 2023-04-24 | 10.90 | $10.70 | — |
| 2023-04-21 | 10.93 | $10.70 | 1700 |
| 2023-04-20 | 10.95 | $10.70 | 5825 |
| 2023-04-19 | 10.98 | $10.85 | 2200 |
| 2023-04-18 | 11.00 | $10.93 | 7300 |
| 2023-04-17 | 11.01 | $10.89 | 4100 |
| 2023-04-14 | 11.02 | $10.94 | 1141 |
| 2023-04-13 | 11.03 | $11.00 | 1900 |
| 2023-04-12 | 11.03 | $11.01 | 1434 |
| 2023-04-11 | 11.04 | $11.04 | 4000 |
| 2023-04-10 | 11.04 | $10.98 | 1900 |
| 2023-04-06 | 11.04 | $10.99 | 8020 |
| 2023-04-05 | 11.05 | $11.12 | — |
| 2023-04-04 | 11.05 | $11.12 | 922 |
| 2023-04-03 | 11.04 | $11.10 | 2200 |
| 2023-03-31 | 11.04 | $11.04 | 3709 |
| 2023-03-30 | 11.04 | $11.00 | 2400 |
| 2023-03-29 | 11.05 | $10.96 | 10300 |
| 2023-03-28 | 11.06 | $10.94 | 1100 |
| 2023-03-27 | 11.08 | $11.00 | 4900 |
| 2023-03-24 | 11.09 | $10.99 | 6200 |
| 2023-03-23 | 11.11 | $11.05 | 1927 |
| 2023-03-22 | 11.12 | $11.10 | 400 |
| 2023-03-21 | 11.12 | $11.01 | 2300 |
| 2023-03-20 | 11.14 | $11.08 | 242 |
| 2023-03-17 | 11.16 | $11.17 | 826 |
| 2023-03-16 | 11.16 | $11.08 | 1100 |
| 2023-03-15 | 11.18 | $11.03 | 924 |
| 2023-03-14 | 11.21 | $11.03 | 1321 |
| 2023-03-13 | 11.25 | $11.06 | 7300 |
| 2023-03-10 | 11.28 | $11.16 | 4600 |
| 2023-03-09 | 11.32 | $11.28 | 9509 |
| 2023-03-08 | 11.34 | $11.15 | — |
| 2023-03-07 | 11.38 | $11.15 | 2711 |
| 2023-03-06 | 11.42 | $11.13 | 1700 |
| 2023-03-03 | 11.47 | $11.11 | 4532 |
| 2023-03-02 | 11.53 | $11.28 | 2700 |
| 2023-03-01 | 11.57 | $11.19 | 2321 |
| 2023-02-28 | 11.62 | $11.20 | 7409 |
| 2023-02-27 | 11.68 | $11.35 | 1000 |
| 2023-02-24 | 11.72 | $11.27 | 5239 |
| 2023-02-23 | 11.78 | $11.37 | 2217 |
| 2023-02-22 | 11.82 | $11.37 | 8100 |
| 2023-02-21 | 11.87 | $11.47 | 5927 |
| 2023-02-17 | 11.91 | $11.65 | 1625 |
| 2023-02-16 | 11.94 | $11.74 | 1425 |
| 2023-02-15 | 11.96 | $11.90 | 1300 |
| 2023-02-14 | 11.96 | $12.04 | — |
| 2023-02-13 | 11.95 | $12.04 | 321 |
| 2023-02-10 | 11.94 | $12.00 | 201 |
| 2023-02-09 | 11.93 | $12.04 | 2302 |
| 2023-02-08 | 11.92 | $12.00 | — |
| 2023-02-07 | 11.91 | $12.00 | 2310 |
| 2023-02-06 | 11.90 | $11.96 | 4432 |
| 2023-02-03 | 11.89 | $11.91 | 1847 |
| 2023-02-02 | 11.88 | $11.99 | 1700 |
| 2023-02-01 | 11.86 | $11.92 | 8500 |
| 2023-01-31 | 11.85 | $11.85 | 623 |
| 2023-01-30 | 11.84 | $11.84 | 2400 |
| 2023-01-27 | 11.83 | $11.85 | 214 |
| 2023-01-26 | 11.81 | $11.85 | 1902 |
| 2023-01-25 | 11.79 | $11.85 | 14443 |
| 2023-01-24 | 11.77 | $11.91 | 733 |
| 2023-01-23 | 11.73 | $11.90 | 12325 |
| 2023-01-20 | 11.69 | $11.93 | 19646 |
| 2023-01-19 | 11.65 | $12.04 | 1607 |
| 2023-01-18 | 11.59 | $11.92 | 330 |
| 2023-01-17 | 11.54 | $11.82 | 4300 |
| 2023-01-13 | 11.49 | $11.82 | 4309 |
| 2023-01-12 | 11.44 | $11.90 | 900 |
| 2023-01-11 | 11.39 | $11.82 | 3533 |
| 2023-01-10 | 11.34 | $11.69 | 2900 |
| 2023-01-09 | 11.30 | $11.67 | 14800 |
| 2023-01-06 | 11.26 | $11.60 | 1436 |
| 2023-01-05 | 11.23 | $11.48 | 3633 |
| 2023-01-04 | 11.21 | $11.41 | 3505 |
| 2023-01-03 | 11.20 | $11.41 | 10230 |
| 2022-12-30 | 11.18 | $11.33 | 21400 |
| 2022-12-29 | 11.18 | $11.19 | 12700 |
| 2022-12-28 | 11.19 | $11.02 | 9914 |
| 2022-12-27 | 11.22 | $10.94 | 3623 |
| 2022-12-23 | 11.26 | $11.00 | 6002 |
| 2022-12-22 | 11.30 | $10.96 | 3331 |
| 2022-12-21 | 11.35 | $11.08 | 4245 |
| 2022-12-20 | 11.38 | $10.98 | 10222 |
| 2022-12-19 | 11.43 | $10.99 | 30100 |
| 2022-12-16 | 11.48 | $11.30 | 9009 |
| 2022-12-15 | 11.50 | $11.46 | 1102 |
| 2022-12-14 | 11.51 | $11.48 | 2433 |
| 2022-12-13 | 11.51 | $11.50 | 1932 |
| 2022-12-12 | 11.52 | $11.42 | 948 |
| 2022-12-09 | 11.53 | $11.40 | 3437 |
| 2022-12-08 | 11.54 | $11.50 | 3257 |
| 2022-12-07 | 11.53 | $11.54 | 4200 |
| 2022-12-06 | 11.53 | $11.43 | 1900 |
| 2022-12-05 | 11.53 | $11.47 | 13300 |
| 2022-12-02 | 11.52 | $11.60 | 2100 |
| 2022-12-01 | 11.50 | $11.58 | 4000 |
| 2022-11-30 | 11.47 | $11.65 | 4420 |
| 2022-11-29 | 11.44 | $11.52 | 800 |
| 2022-11-28 | 11.42 | $11.52 | 19000 |
| 2022-11-25 | 11.39 | $11.55 | 3600 |
| 2022-11-23 | 11.36 | $11.76 | 4100 |
| 2022-11-22 | 11.31 | $11.69 | 4823 |
| 2022-11-21 | 11.26 | $11.53 | 3834 |
| 2022-11-18 | 11.23 | $11.34 | 2001 |
| 2022-11-17 | 11.21 | $11.37 | 17700 |
| 2022-11-16 | 11.19 | $11.85 | 5300 |
| 2022-11-15 | 11.12 | $11.31 | 1800 |
| 2022-11-14 | 11.10 | $11.30 | 8500 |
| 2022-11-11 | 11.09 | $11.30 | 7900 |
| 2022-11-10 | 11.07 | $11.34 | 2500 |
| 2022-11-09 | 11.05 | $11.04 | 1735 |
| 2022-11-08 | 11.07 | $10.95 | 1809 |
| 2022-11-07 | 11.09 | $10.94 | 1700 |
| 2022-11-04 | 11.12 | $10.94 | 3100 |
| 2022-11-03 | 11.15 | $10.83 | 8200 |
| 2022-11-02 | 11.19 | $10.98 | 17823 |
| 2022-11-01 | 11.22 | $11.02 | 6300 |
| 2022-10-31 | 11.26 | $11.03 | 2700 |
| 2022-10-28 | 11.29 | $11.14 | 1312 |
| 2022-10-27 | 11.31 | $11.08 | 4115 |
| 2022-10-26 | 11.35 | $11.21 | 800 |
| 2022-10-25 | 11.37 | $11.08 | 11414 |
| 2022-10-24 | 11.41 | $11.04 | 6700 |
| 2022-10-21 | 11.45 | $11.27 | 1000 |
| 2022-10-20 | 11.48 | $11.25 | 13700 |
| 2022-10-19 | 11.51 | $11.36 | 2600 |
| 2022-10-18 | 11.54 | $11.45 | 2200 |
| 2022-10-17 | 11.56 | $11.53 | 6200 |
| 2022-10-14 | 11.58 | $11.43 | 144 |
| 2022-10-13 | 11.61 | $11.47 | 1500 |
| 2022-10-12 | 11.64 | $11.57 | 835 |
| 2022-10-11 | 11.67 | $11.58 | 4300 |
| 2022-10-10 | 11.71 | $11.36 | 946 |
| 2022-10-07 | 11.77 | $11.43 | 9700 |
| 2022-10-06 | 11.84 | $11.50 | 4100 |
| 2022-10-05 | 11.92 | $11.48 | 5400 |
| 2022-10-04 | 12.00 | $11.73 | 2702 |
| 2022-10-03 | 12.07 | $11.65 | 2919 |
| 2022-09-30 | 12.16 | $11.56 | 5706 |
| 2022-09-29 | 12.27 | $11.68 | 9200 |
| 2022-09-28 | 12.38 | $11.70 | 500 |
| 2022-09-27 | 12.50 | $11.65 | 9200 |
| 2022-09-26 | 12.63 | $11.60 | 12600 |
| 2022-09-23 | 12.78 | $11.96 | 2934 |
| 2022-09-22 | 12.91 | $12.21 | 6039 |
| 2022-09-21 | 13.02 | $12.22 | 3647 |
| 2022-09-20 | 13.14 | $12.21 | 15900 |
| 2022-09-19 | 13.27 | $12.29 | 1042 |
| 2022-09-16 | 13.40 | $12.40 | 27900 |
| 2022-09-15 | 13.53 | $12.72 | — |
| 2022-09-14 | 13.63 | $12.72 | 4800 |
| 2022-09-13 | 13.75 | $12.88 | 5900 |
| 2022-09-12 | 13.86 | $13.27 | 5800 |
| 2022-09-09 | 13.94 | $13.75 | 2714 |
| 2022-09-08 | 13.98 | $13.81 | 7446 |
| 2022-09-07 | 14.02 | $13.64 | 926 |
| 2022-09-06 | 14.08 | $13.47 | 4747 |
| 2022-09-02 | 14.16 | $13.80 | 807 |
| 2022-09-01 | 14.22 | $14.12 | 412 |
| 2022-08-31 | 14.25 | $14.05 | — |
| 2022-08-30 | 14.29 | $14.05 | 2035 |
| 2022-08-29 | 14.33 | $14.17 | — |
| 2022-08-26 | 14.36 | $14.17 | 310 |
| 2022-08-25 | 14.39 | $14.01 | 2600 |
| 2022-08-24 | 14.44 | $14.01 | 6110 |
| 2022-08-23 | 14.49 | $13.96 | 929 |
| 2022-08-22 | 14.54 | $13.87 | 4625 |
| 2022-08-19 | 14.60 | $14.13 | 348 |
| 2022-08-18 | 14.64 | $14.22 | 2823 |
| 2022-08-17 | 14.66 | $14.41 | 8700 |
| 2022-08-16 | 14.66 | $14.64 | 7516 |
| 2022-08-15 | 14.64 | $14.94 | 1100 |
| 2022-08-12 | 14.58 | $14.95 | — |
| 2022-08-11 | 14.52 | $15.00 | 500 |
| 2022-08-10 | 14.45 | $14.99 | 6703 |
| 2022-08-09 | 14.38 | $14.86 | 1825 |
| 2022-08-08 | 14.32 | $14.64 | — |
| 2022-08-05 | 14.27 | $14.64 | 15900 |
| 2022-08-04 | 14.22 | $14.78 | 2900 |
| 2022-08-03 | 14.14 | $14.56 | 300 |
| 2022-08-02 | 14.09 | $14.67 | 900 |
| 2022-08-01 | 14.01 | $14.55 | 649 |
| 2022-07-29 | 13.94 | $14.41 | 2000 |
| 2022-07-28 | 13.87 | $14.29 | 1919 |
| 2022-07-27 | 13.81 | $13.98 | 525 |
| 2022-07-26 | 13.76 | $13.72 | 19000 |
| 2022-07-25 | 13.74 | $13.56 | 5100 |
| 2022-07-22 | 13.72 | $13.54 | 200 |
| 2022-07-21 | 13.69 | $14.02 | 1100 |
| 2022-07-20 | 13.61 | $14.01 | 930 |
| 2022-07-19 | 13.52 | $14.04 | 1004 |
| 2022-07-18 | 13.42 | $14.07 | 1500 |
| 2022-07-15 | 13.30 | $13.96 | 1300 |
| 2022-07-14 | 13.19 | $14.04 | 2500 |
| 2022-07-13 | 13.06 | $14.18 | 5900 |
| 2022-07-12 | 12.91 | $13.94 | 4800 |
| 2022-07-11 | 12.77 | $13.90 | 2500 |
| 2022-07-08 | 12.64 | $13.66 | 800 |
| 2022-07-07 | 12.52 | $13.50 | 5917 |
| 2022-07-06 | 12.42 | $13.22 | 930 |
| 2022-07-05 | 12.35 | $13.22 | 21445 |
| 2022-07-01 | 12.28 | $12.67 | 2700 |
| 2022-06-30 | 12.27 | $12.48 | 6349 |
| 2022-06-29 | 12.29 | $12.39 | 5040 |
| 2022-06-28 | 12.32 | $12.09 | 4710 |
| 2022-06-27 | 12.38 | $12.06 | 600 |
| 2022-06-24 | 12.45 | $12.06 | 3809 |
| 2022-06-23 | 12.53 | $12.05 | 4900 |
| 2022-06-22 | 12.61 | $11.88 | 3800 |
| 2022-06-21 | 12.71 | $11.93 | 13300 |
| 2022-06-17 | 12.81 | $12.12 | 2200 |
| 2022-06-16 | 12.89 | $11.98 | 1121 |
| 2022-06-15 | 12.98 | $12.07 | 8021 |
| 2022-06-14 | 13.06 | $12.06 | 6508 |
| 2022-06-13 | 13.15 | $12.16 | 13200 |
| 2022-06-10 | 13.23 | $12.76 | 6411 |
| 2022-06-09 | 13.25 | $13.15 | 2400 |
| 2022-06-08 | 13.23 | $13.39 | 1143 |
| 2022-06-07 | 13.18 | $13.48 | 4021 |
| 2022-06-06 | 13.12 | $13.50 | 9000 |
| 2022-06-03 | 13.05 | $13.85 | 5423 |
| 2022-06-02 | 12.94 | $13.74 | 3331 |
| 2022-06-01 | 12.84 | $13.65 | 2600 |
| 2022-05-31 | 12.75 | $13.66 | 4238 |
| 2022-05-27 | 12.66 | $13.69 | 5520 |
| 2022-05-26 | 12.58 | $13.46 | 6048 |
| 2022-05-25 | 12.52 | $12.95 | 5621 |
| 2022-05-24 | 12.53 | $12.66 | 11300 |
| 2022-05-23 | 12.58 | $12.29 | 5407 |
| 2022-05-20 | 12.68 | $12.29 | 9115 |
| 2022-05-19 | 12.81 | $12.04 | 2600 |
| 2022-05-18 | 12.98 | $12.11 | 3100 |
| 2022-05-17 | 13.17 | $12.24 | 10212 |
| 2022-05-16 | 13.37 | $12.34 | 6625 |
| 2022-05-13 | 13.59 | $12.41 | 8233 |
| 2022-05-12 | 13.81 | $12.54 | 21102 |
| 2022-05-11 | 14.05 | $12.39 | — |
| 2022-05-10 | 14.33 | $12.39 | 6804 |
| 2022-05-09 | 14.63 | $12.03 | 24741 |
| 2022-05-06 | 15.00 | $12.83 | 2400 |
| 2022-05-05 | 15.31 | $12.93 | 4916 |
| 2022-05-04 | 15.63 | $13.18 | 16500 |
| 2022-05-03 | 15.96 | $13.26 | 11900 |
| 2022-05-02 | 16.32 | $14.51 | 12922 |
| 2022-04-29 | 16.58 | $14.99 | 2800 |
| 2022-04-28 | 16.82 | $14.96 | 18237 |
| 2022-04-27 | 17.08 | $16.11 | 3100 |
| 2022-04-26 | 17.26 | $16.14 | 900 |
| 2022-04-25 | 17.44 | $16.32 | 1100 |
| 2022-04-22 | 17.62 | $16.82 | — |
| 2022-04-21 | 17.77 | $16.82 | 900 |
| 2022-04-20 | 17.92 | $16.82 | 3312 |
| 2022-04-19 | 18.09 | $16.92 | 4221 |
| 2022-04-18 | 18.25 | $16.82 | 5907 |
| 2022-04-14 | 18.43 | $17.05 | 11400 |
| 2022-04-13 | 18.60 | $17.67 | 1500 |
| 2022-04-12 | 18.71 | $17.52 | 700 |
| 2022-04-11 | 18.85 | $17.60 | 800 |
| 2022-04-08 | 18.98 | $17.77 | 1700 |
| 2022-04-07 | 19.10 | $17.65 | 4900 |
| 2022-04-06 | 19.24 | $17.80 | 13000 |
| 2022-04-05 | 19.37 | $19.80 | 4300 |
| 2022-04-04 | 19.31 | $19.76 | 600 |
| 2022-04-01 | 19.24 | $19.51 | 3500 |
| 2022-03-31 | 19.19 | $19.71 | 5700 |
| 2022-03-30 | 19.11 | $21.18 | 6600 |
| 2022-03-29 | 18.88 | $19.38 | 1443 |
| 2022-03-28 | 18.82 | $18.67 | 300 |
| 2022-03-25 | 18.82 | $18.81 | 4413 |
| 2022-03-24 | 18.81 | $19.32 | 13744 |
| 2022-03-23 | 18.74 | $19.15 | 2300 |
| 2022-03-22 | 18.69 | $18.60 | — |
| 2022-03-21 | 18.68 | $18.60 | 3539 |
| 2022-03-18 | 18.68 | $18.91 | 509 |
| 2022-03-17 | 18.64 | $18.85 | 2724 |
| 2022-03-16 | 18.60 | $19.00 | 6300 |
| 2022-03-15 | 18.54 | $18.60 | 1744 |
| 2022-03-14 | 18.52 | $18.95 | 2544 |
| 2022-03-11 | 18.45 | $18.95 | — |
| 2022-03-10 | 18.39 | $18.95 | 3519 |
| 2022-03-09 | 18.31 | $18.71 | 5435 |
| 2022-03-08 | 18.26 | $19.09 | 3101 |
| 2022-03-07 | 18.16 | $18.02 | 304 |
| 2022-03-04 | 18.17 | $17.85 | 600 |
| 2022-03-03 | 18.19 | $17.94 | 5138 |
| 2022-03-02 | 18.21 | $18.75 | 241 |
| 2022-03-01 | 18.15 | $18.97 | 700 |
| 2022-02-28 | 18.08 | $18.11 | 323 |
| 2022-02-25 | 18.08 | $18.31 | 3337 |
| 2022-02-24 | 18.07 | $17.97 | 4536 |
| 2022-02-23 | 18.09 | $18.50 | 5048 |
| 2022-02-22 | 18.07 | $18.06 | 337 |
| 2022-02-18 | 18.09 | $17.93 | 1303 |
| 2022-02-17 | 18.12 | $18.18 | 724 |
| 2022-02-16 | 18.13 | $18.03 | 6130 |
| 2022-02-15 | 18.16 | $17.75 | 4236 |
| 2022-02-14 | 18.22 | $17.99 | 3331 |
| 2022-02-11 | 18.27 | $17.93 | — |
| 2022-02-10 | 18.33 | $17.93 | — |
| 2022-02-09 | 18.39 | $17.93 | 3433 |
| 2022-02-08 | 18.47 | $17.60 | 220 |
| 2022-02-07 | 18.59 | $17.90 | 7600 |
| 2022-02-04 | 18.69 | $17.80 | 6700 |
| 2022-02-03 | 18.80 | $18.46 | 2616 |
| 2022-02-02 | 18.85 | $18.68 | 1446 |
| 2022-02-01 | 18.87 | $18.82 | 5800 |
| 2022-01-31 | 18.88 | $18.87 | 3400 |
| 2022-01-28 | 18.88 | $18.57 | 600 |
| 2022-01-27 | 18.91 | $18.80 | 4900 |
| 2022-01-26 | 18.91 | $19.09 | 6200 |
| 2022-01-25 | 18.89 | $18.20 | 1717 |
| 2022-01-24 | 18.95 | $18.36 | 500 |
| 2022-01-21 | 18.99 | $18.60 | 6906 |
| 2022-01-20 | 19.01 | $18.76 | 129 |
| 2022-01-19 | 19.01 | $18.78 | — |
| 2022-01-18 | 19.01 | $18.78 | 4500 |
| 2022-01-14 | 19.00 | $19.61 | 1900 |
| 2022-01-13 | 18.91 | $19.70 | 1113 |
| 2022-01-12 | 18.80 | $19.53 | 1600 |
| 2022-01-11 | 18.71 | $19.73 | 510 |
| 2022-01-10 | 18.59 | $19.73 | 1235 |
| 2022-01-07 | 18.45 | $19.41 | 2242 |
| 2022-01-06 | 18.35 | $18.83 | 4711 |
| 2022-01-05 | 18.30 | $18.48 | 6000 |
| 2022-01-04 | 18.27 | $18.10 | 1631 |
| 2022-01-03 | 18.29 | $18.34 | 3313 |
| 2021-12-31 | 18.28 | $18.38 | 209 |
| 2021-12-30 | 18.27 | $18.33 | 1324 |
| 2021-12-29 | 18.27 | $18.38 | 200 |
| 2021-12-28 | 18.26 | $18.37 | — |
| 2021-12-27 | 18.25 | $18.37 | 10741 |
| 2021-12-23 | 18.25 | $17.95 | 500 |
| 2021-12-22 | 18.29 | $18.05 | 800 |
| 2021-12-21 | 18.32 | $18.40 | — |
| 2021-12-20 | 18.31 | $18.40 | 521 |
| 2021-12-17 | 18.31 | $18.05 | 2100 |
| 2021-12-16 | 18.34 | $18.49 | 3000 |
| 2021-12-15 | 18.34 | $18.50 | — |
| 2021-12-14 | 18.33 | $18.50 | 306 |
| 2021-12-13 | 18.32 | $17.85 | 700 |
| 2021-12-10 | 18.37 | $18.00 | 1200 |
| 2021-12-09 | 18.41 | $18.49 | 800 |
| 2021-12-08 | 18.40 | $18.00 | — |
| 2021-12-07 | 18.44 | $18.00 | 6700 |
| 2021-12-06 | 18.48 | $18.59 | 2437 |
| 2021-12-03 | 18.46 | $18.30 | 2335 |
| 2021-12-02 | 18.47 | $18.26 | 1421 |
| 2021-12-01 | 18.48 | $18.62 | 2100 |
| 2021-11-30 | 18.45 | $18.63 | 208 |
| 2021-11-29 | 18.42 | $18.59 | 3007 |
| 2021-11-26 | 18.39 | $18.62 | 1200 |
| 2021-11-24 | 18.35 | $18.68 | 821 |
| 2021-11-23 | 18.31 | $18.40 | 1200 |
| 2021-11-22 | 18.29 | $18.60 | 3607 |
| 2021-11-19 | 18.26 | $18.17 | 1200 |
| 2021-11-18 | 18.26 | $18.74 | 1200 |
| 2021-11-17 | 18.21 | $18.48 | — |
| 2021-11-16 | 18.18 | $18.48 | 131 |
| 2021-11-15 | 18.15 | $18.25 | 501 |
| 2021-11-12 | 18.14 | $18.25 | — |
| 2021-11-11 | 18.13 | $18.25 | 600 |
| 2021-11-10 | 18.12 | $18.25 | 1000 |
| 2021-11-09 | 18.11 | $18.25 | 300 |
| 2021-11-08 | 18.09 | $18.23 | 2031 |
| 2021-11-05 | 18.07 | $17.87 | 221 |
| 2021-11-04 | 18.09 | $17.85 | — |
| 2021-11-03 | 18.11 | $17.85 | 400 |
| 2021-11-02 | 18.12 | $17.89 | 400 |
| 2021-11-01 | 18.14 | $17.87 | 6700 |
| 2021-10-29 | 18.15 | $18.35 | — |
| 2021-10-28 | 18.11 | $18.35 | 300 |
| 2021-10-27 | 18.07 | $18.35 | 1700 |
| 2021-10-26 | 18.03 | $18.24 | 600 |
| 2021-10-25 | 17.99 | $18.00 | 1500 |
| 2021-10-22 | 17.98 | $18.51 | 1737 |
| 2021-10-21 | 17.92 | $18.02 | — |
| 2021-10-20 | 17.91 | $18.02 | 5000 |
| 2021-10-19 | 17.89 | $18.68 | 220 |
| 2021-10-18 | 17.81 | $18.40 | 500 |
| 2021-10-15 | 17.75 | $18.07 | — |
| 2021-10-14 | 17.72 | $18.07 | 615 |
| 2021-10-13 | 17.70 | $17.72 | 543 |
| 2021-10-12 | 17.70 | $17.20 | 800 |
| 2021-10-11 | 17.76 | $17.09 | 4823 |
| 2021-10-08 | 17.84 | $18.11 | — |
| 2021-10-07 | 17.82 | $18.11 | 700 |
| 2021-10-06 | 17.79 | $17.60 | — |
| 2021-10-05 | 17.83 | $17.60 | 200 |
| 2021-10-04 | 17.87 | $17.50 | 813 |
| 2021-10-01 | 17.92 | $17.36 | 700 |
| 2021-09-30 | 17.99 | $17.80 | 400 |
| 2021-09-29 | 18.03 | $17.99 | 1032 |
| 2021-09-28 | 18.06 | $17.80 | 102 |
| 2021-09-27 | 18.10 | $18.00 | — |
| 2021-09-24 | 18.13 | $18.00 | 405 |
| 2021-09-23 | 18.17 | $18.19 | 1800 |
| 2021-09-22 | 18.18 | $17.95 | 320 |
| 2021-09-21 | 18.23 | $17.73 | 500 |
| 2021-09-20 | 18.30 | $17.50 | 7700 |
| 2021-09-17 | 18.40 | $18.38 | 300 |
| 2021-09-16 | 18.42 | $18.37 | 5500 |
| 2021-09-15 | 18.44 | $17.64 | 100 |
| 2021-09-14 | 18.53 | $18.06 | — |
| 2021-09-13 | 18.59 | $18.06 | 600 |
| 2021-09-10 | 18.66 | $17.53 | 3200 |
| 2021-09-09 | 18.78 | $18.80 | 2505 |
| 2021-09-08 | 18.78 | $18.86 | 300 |
| 2021-09-07 | 18.77 | $18.70 | 2400 |
| 2021-09-03 | 18.77 | $18.51 | 1306 |
| 2021-09-02 | 18.78 | $18.70 | 520 |
| 2021-09-01 | 18.78 | $19.25 | 5300 |
| 2021-08-31 | 18.71 | $18.75 | 707 |
| 2021-08-30 | 18.69 | $18.75 | 800 |
| 2021-08-27 | 18.66 | $18.63 | — |
| 2021-08-26 | 18.65 | $18.63 | 500 |
| 2021-08-25 | 18.63 | $18.69 | 1735 |
| 2021-08-24 | 18.60 | $18.85 | — |
| 2021-08-23 | 18.55 | $18.85 | — |
| 2021-08-20 | 18.50 | $18.85 | — |
| 2021-08-19 | 18.44 | $18.85 | 600 |
| 2021-08-18 | 18.38 | $18.83 | 300 |
| 2021-08-17 | 18.32 | $18.79 | — |
| 2021-08-16 | 18.26 | $18.79 | 1024 |
| 2021-08-13 | 18.19 | $19.60 | 10442 |
| 2021-08-12 | 18.04 | $18.66 | 1012 |
| 2021-08-11 | 17.97 | $18.00 | — |
| 2021-08-10 | 17.97 | $18.00 | — |
| 2021-08-09 | 17.96 | $18.00 | 2800 |
| 2021-08-06 | 17.96 | $17.92 | — |
| 2021-08-05 | 17.96 | $17.92 | 2925 |
| 2021-08-04 | 17.96 | $17.87 | 104 |
| 2021-08-03 | 17.97 | $17.97 | 2544 |
| 2021-08-02 | 17.97 | $17.97 | 300 |
| 2021-07-30 | 17.97 | $17.98 | 200 |
| 2021-07-29 | 17.96 | $17.98 | 2700 |
| 2021-07-28 | 17.96 | $17.98 | 6300 |
| 2021-07-27 | 17.96 | $18.00 | 135 |
| 2021-07-26 | 17.95 | $18.20 | 3123 |
| 2021-07-23 | 17.92 | $18.00 | — |
| 2021-07-22 | 17.91 | $18.00 | 141 |
| 2021-07-21 | 17.90 | $17.97 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.77
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.89
Average
12.23
Maximum
19.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.77 | $12.40 | 3000 |
| 2026-07-16 | 12.82 | $12.40 | 7718 |
| 2026-07-15 | 12.89 | $12.83 | 3203 |
| 2026-07-14 | 12.86 | $12.71 | 800 |
| 2026-07-13 | 12.86 | $12.50 | 2838 |
| 2026-07-10 | 12.90 | $12.71 | 5700 |
| 2026-07-09 | 12.91 | $12.94 | 25927 |
| 2026-07-08 | 12.86 | $12.79 | 6100 |
| 2026-07-07 | 12.83 | $13.25 | 12724 |
| 2026-07-06 | 12.70 | $12.70 | 2537 |
| 2026-07-02 | 12.67 | $12.70 | 2300 |
| 2026-07-01 | 12.62 | $12.72 | 12329 |
| 2026-06-30 | 12.57 | $12.76 | 28400 |
| 2026-06-29 | 12.49 | $12.64 | 6646 |
| 2026-06-26 | 12.43 | $12.22 | 4 |
| 2026-06-25 | 12.44 | $12.22 | 400 |
| 2026-06-24 | 12.45 | $12.41 | 3400 |
| 2026-06-23 | 12.42 | $12.16 | 400 |
| 2026-06-22 | 12.44 | $12.25 | 1700 |
| 2026-06-18 | 12.44 | $12.32 | 3500 |
| 2026-06-17 | 12.42 | $12.14 | 4113 |
| 2026-06-16 | 12.44 | $12.43 | 1200 |
| 2026-06-15 | 12.39 | $12.41 | 4000 |
| 2026-06-12 | 12.34 | $12.60 | 5700 |
| 2026-06-11 | 12.24 | $12.45 | 3910 |
| 2026-06-10 | 12.16 | $12.40 | 3602 |
| 2026-06-09 | 12.06 | $12.40 | 36 |
| 2026-06-08 | 11.96 | $12.40 | 343 |
| 2026-06-05 | 11.83 | $12.40 | 25837 |
| 2026-06-04 | 11.68 | $11.83 | 15738 |
| 2026-06-03 | 11.62 | $11.76 | 14000 |
| 2026-06-02 | 11.57 | $11.65 | 1900 |
| 2026-06-01 | 11.53 | $11.63 | 4800 |
| 2026-05-29 | 11.49 | $11.61 | 1827 |
| 2026-05-28 | 11.45 | $11.40 | 2100 |
| 2026-05-27 | 11.45 | $11.35 | 1100 |
| 2026-05-26 | 11.45 | $11.45 | 7204 |
| 2026-05-22 | 11.43 | $11.33 | 106 |
| 2026-05-21 | 11.43 | $11.33 | 1600 |
| 2026-05-20 | 11.44 | $11.53 | 14714 |
| 2026-05-19 | 11.40 | $11.26 | 4400 |
| 2026-05-18 | 11.41 | $11.30 | 3600 |
| 2026-05-15 | 11.41 | $11.30 | 7642 |
| 2026-05-14 | 11.41 | $11.38 | 1400 |
| 2026-05-13 | 11.39 | $11.38 | 3041 |
| 2026-05-12 | 11.37 | $11.39 | 2815 |
| 2026-05-11 | 11.34 | $11.30 | 2800 |
| 2026-05-08 | 11.32 | $11.35 | 1009 |
| 2026-05-07 | 11.29 | $11.31 | 2012 |
| 2026-05-06 | 11.27 | $11.39 | — |
| 2026-05-05 | 11.22 | $11.39 | 9 |
| 2026-05-04 | 11.16 | $11.39 | 8624 |
| 2026-05-01 | 11.09 | $11.26 | 6302 |
| 2026-04-30 | 11.04 | $11.15 | 11000 |
| 2026-04-29 | 11.00 | $10.89 | 10403 |
| 2026-04-28 | 11.00 | $11.00 | 3918 |
| 2026-04-27 | 10.99 | $11.01 | 2411 |
| 2026-04-24 | 10.97 | $11.07 | 3548 |
| 2026-04-23 | 10.93 | $11.00 | 229 |
| 2026-04-22 | 10.90 | $11.02 | 11709 |
| 2026-04-21 | 10.86 | $11.08 | 1501 |
| 2026-04-20 | 10.81 | $11.03 | 2600 |
| 2026-04-17 | 10.75 | $11.12 | 600 |
| 2026-04-16 | 10.66 | $10.83 | 334 |
| 2026-04-15 | 10.63 | $10.91 | 17512 |
| 2026-04-14 | 10.56 | $10.74 | 700 |
| 2026-04-13 | 10.53 | $10.71 | 2439 |
| 2026-04-10 | 10.49 | $10.66 | 900 |
| 2026-04-09 | 10.46 | $10.67 | 4534 |
| 2026-04-08 | 10.43 | $10.62 | 2513 |
| 2026-04-07 | 10.40 | $10.47 | 431 |
| 2026-04-06 | 10.39 | $10.46 | 1701 |
| 2026-04-02 | 10.39 | $10.44 | 5400 |
| 2026-04-01 | 10.40 | $10.50 | 5926 |
| 2026-03-31 | 10.39 | $10.36 | 3200 |
| 2026-03-30 | 10.41 | $10.22 | 9926 |
| 2026-03-27 | 10.46 | $10.27 | 7900 |
| 2026-03-26 | 10.51 | $10.33 | 1005 |
| 2026-03-25 | 10.56 | $10.29 | 3015 |
| 2026-03-24 | 10.63 | $10.46 | 300 |
| 2026-03-23 | 10.67 | $10.55 | 7100 |
| 2026-03-20 | 10.70 | $10.59 | 11000 |
| 2026-03-19 | 10.72 | $10.68 | 831 |
| 2026-03-18 | 10.73 | $10.66 | 300 |
| 2026-03-17 | 10.75 | $10.71 | 2222 |
| 2026-03-16 | 10.76 | $10.66 | 3223 |
| 2026-03-13 | 10.78 | $10.64 | 2500 |
| 2026-03-12 | 10.80 | $10.96 | 11500 |
| 2026-03-11 | 10.77 | $10.67 | 2300 |
| 2026-03-10 | 10.78 | $10.69 | 1237 |
| 2026-03-09 | 10.80 | $10.70 | 2200 |
| 2026-03-06 | 10.82 | $10.74 | 2500 |
| 2026-03-05 | 10.83 | $10.71 | 7325 |
| 2026-03-04 | 10.85 | $10.75 | 4023 |
| 2026-03-03 | 10.86 | $10.80 | 6236 |
| 2026-03-02 | 10.87 | $10.96 | 12425 |
| 2026-02-27 | 10.84 | $10.88 | 2000 |
| 2026-02-26 | 10.83 | $10.84 | 200 |
| 2026-02-25 | 10.81 | $10.86 | 3500 |
| 2026-02-24 | 10.80 | $10.84 | 1000 |
| 2026-02-23 | 10.78 | $10.85 | 3000 |
| 2026-02-20 | 10.76 | $10.81 | 2544 |
| 2026-02-19 | 10.75 | $10.77 | 6800 |
| 2026-02-18 | 10.74 | $10.75 | 7701 |
| 2026-02-17 | 10.73 | $10.77 | 2321 |
| 2026-02-13 | 10.72 | $10.77 | 5000 |
| 2026-02-12 | 10.70 | $10.78 | 901 |
| 2026-02-11 | 10.68 | $10.78 | 7200 |
| 2026-02-10 | 10.66 | $10.80 | 4527 |
| 2026-02-09 | 10.62 | $10.76 | 8704 |
| 2026-02-06 | 10.59 | $10.71 | 6100 |
| 2026-02-05 | 10.57 | $10.67 | 11700 |
| 2026-02-04 | 10.55 | $10.64 | 3637 |
| 2026-02-03 | 10.54 | $10.66 | 7122 |
| 2026-02-02 | 10.52 | $10.65 | 1845 |
| 2026-01-30 | 10.50 | $10.59 | 4611 |
| 2026-01-29 | 10.49 | $10.53 | 913 |
| 2026-01-28 | 10.49 | $10.54 | 10512 |
| 2026-01-27 | 10.48 | $10.53 | 10500 |
| 2026-01-26 | 10.48 | $10.46 | 10709 |
| 2026-01-23 | 10.50 | $10.51 | 5700 |
| 2026-01-22 | 10.51 | $10.56 | 4800 |
| 2026-01-21 | 10.51 | $10.56 | 6639 |
| 2026-01-20 | 10.51 | $10.56 | 7439 |
| 2026-01-16 | 10.51 | $10.66 | 3913 |
| 2026-01-15 | 10.49 | $10.59 | 13033 |
| 2026-01-14 | 10.48 | $10.56 | 6100 |
| 2026-01-13 | 10.48 | $10.58 | 1644 |
| 2026-01-12 | 10.47 | $10.56 | 8347 |
| 2026-01-09 | 10.47 | $10.55 | 2500 |
| 2026-01-08 | 10.47 | $10.51 | 243 |
| 2026-01-07 | 10.48 | $10.59 | 1600 |
| 2026-01-06 | 10.47 | $10.54 | 2100 |
| 2026-01-05 | 10.48 | $10.52 | 4100 |
| 2026-01-02 | 10.49 | $10.50 | 3700 |
| 2025-12-31 | 10.51 | $10.45 | 12700 |
| 2025-12-30 | 10.55 | $10.40 | 14444 |
| 2025-12-29 | 10.60 | $10.33 | 57224 |
| 2025-12-26 | 10.67 | $10.51 | 5900 |
| 2025-12-24 | 10.73 | $10.52 | 17600 |
| 2025-12-23 | 10.78 | $10.73 | 3623 |
| 2025-12-22 | 10.81 | $10.74 | 4804 |
| 2025-12-19 | 10.83 | $10.73 | 744 |
| 2025-12-18 | 10.87 | $10.62 | 7000 |
| 2025-12-17 | 10.93 | $10.82 | 6037 |
| 2025-12-16 | 10.96 | $10.80 | 12543 |
| 2025-12-15 | 11.00 | $10.95 | 1900 |
| 2025-12-12 | 11.01 | $11.00 | 1300 |
| 2025-12-11 | 11.02 | $10.92 | 1300 |
| 2025-12-10 | 11.04 | $11.01 | 1100 |
| 2025-12-09 | 11.05 | $11.02 | 14000 |
| 2025-12-08 | 11.06 | $11.07 | 800 |
| 2025-12-05 | 11.06 | $10.96 | 4300 |
| 2025-12-04 | 11.08 | $10.89 | 13930 |
| 2025-12-03 | 11.13 | $11.03 | 1900 |
| 2025-12-02 | 11.14 | $11.12 | 6148 |
| 2025-12-01 | 11.15 | $11.10 | 3722 |
| 2025-11-28 | 11.15 | $11.02 | 5100 |
| 2025-11-26 | 11.18 | $10.94 | 4000 |
| 2025-11-25 | 11.22 | $11.10 | 1000 |
| 2025-11-24 | 11.24 | $11.10 | 600 |
| 2025-11-21 | 11.27 | $11.10 | 700 |
| 2025-11-20 | 11.29 | $11.11 | 1000 |
| 2025-11-19 | 11.32 | $11.35 | 2113 |
| 2025-11-18 | 11.29 | $11.37 | 30611 |
| 2025-11-17 | 11.26 | $11.25 | 10385 |
| 2025-11-14 | 11.26 | $11.35 | 10400 |
| 2025-11-13 | 11.22 | $11.07 | 1421 |
| 2025-11-12 | 11.24 | $11.20 | 4005 |
| 2025-11-11 | 11.24 | $11.17 | 1200 |
| 2025-11-10 | 11.24 | $11.18 | 200 |
| 2025-11-07 | 11.24 | $11.08 | 834 |
| 2025-11-06 | 11.25 | $11.08 | 6500 |
| 2025-11-05 | 11.27 | $11.21 | 162 |
| 2025-11-04 | 11.27 | $11.21 | 3000 |
| 2025-11-03 | 11.26 | $11.25 | 2700 |
| 2025-10-31 | 11.24 | $11.25 | 1836 |
| 2025-10-30 | 11.22 | $11.29 | 2037 |
| 2025-10-29 | 11.18 | $11.05 | 1320 |
| 2025-10-28 | 11.19 | $11.08 | 2100 |
| 2025-10-27 | 11.19 | $11.05 | 6616 |
| 2025-10-24 | 11.20 | $11.30 | 6900 |
| 2025-10-23 | 11.15 | $11.23 | 600 |
| 2025-10-22 | 11.11 | $11.20 | 8 |
| 2025-10-21 | 11.07 | $11.20 | 8100 |
| 2025-10-20 | 11.02 | $11.23 | 13400 |
| 2025-10-17 | 10.96 | $11.24 | 17004 |
| 2025-10-16 | 10.89 | $10.80 | 1400 |
| 2025-10-15 | 10.89 | $10.83 | 204 |
| 2025-10-14 | 10.89 | $10.90 | 29434 |
| 2025-10-13 | 10.87 | $10.90 | 4400 |
| 2025-10-10 | 10.85 | $10.81 | 3119 |
| 2025-10-09 | 10.84 | $10.80 | 15026 |
| 2025-10-08 | 10.83 | $10.79 | 35600 |
| 2025-10-07 | 10.83 | $10.65 | 4400 |
| 2025-10-06 | 10.85 | $10.72 | 22422 |
| 2025-10-03 | 10.86 | $10.79 | 3329 |
| 2025-10-02 | 10.85 | $10.80 | 700 |
| 2025-10-01 | 10.84 | $10.82 | 3010 |
| 2025-09-30 | 10.82 | $10.82 | 9200 |
| 2025-09-29 | 10.80 | $10.70 | 3629 |
| 2025-09-26 | 10.81 | $10.85 | 15800 |
| 2025-09-25 | 10.77 | $10.88 | 2839 |
| 2025-09-24 | 10.73 | $10.80 | 11200 |
| 2025-09-23 | 10.69 | $10.82 | 315 |
| 2025-09-22 | 10.65 | $10.82 | 1341 |
| 2025-09-19 | 10.59 | $10.80 | 24200 |
| 2025-09-18 | 10.53 | $10.72 | 900 |
| 2025-09-17 | 10.48 | $10.66 | 2445 |
| 2025-09-16 | 10.43 | $10.60 | 7635 |
| 2025-09-15 | 10.38 | $10.60 | 6900 |
| 2025-09-12 | 10.32 | $10.56 | 10018 |
| 2025-09-11 | 10.27 | $10.59 | 10222 |
| 2025-09-10 | 10.20 | $10.51 | 3200 |
| 2025-09-09 | 10.13 | $10.35 | 5811 |
| 2025-09-08 | 10.09 | $10.36 | 8929 |
| 2025-09-05 | 10.04 | $10.15 | 10849 |
| 2025-09-04 | 10.03 | $10.05 | 8100 |
| 2025-09-03 | 10.03 | $10.01 | 40839 |
| 2025-09-02 | 10.05 | $10.06 | 7400 |
| 2025-08-29 | 10.05 | $10.06 | 2800 |
| 2025-08-28 | 10.06 | $10.11 | 4400 |
| 2025-08-27 | 10.07 | $10.07 | 2339 |
| 2025-08-26 | 10.08 | $10.12 | 1134 |
| 2025-08-25 | 10.08 | $10.07 | 1900 |
| 2025-08-22 | 10.09 | $10.07 | 2000 |
| 2025-08-21 | 10.11 | $10.06 | 1400 |
| 2025-08-20 | 10.13 | $10.05 | 11924 |
| 2025-08-19 | 10.16 | $10.05 | 4514 |
| 2025-08-18 | 10.19 | $10.04 | 9300 |
| 2025-08-15 | 10.23 | $10.15 | 247 |
| 2025-08-14 | 10.25 | $10.16 | 3400 |
| 2025-08-13 | 10.28 | $10.15 | 13425 |
| 2025-08-12 | 10.31 | $10.31 | 140 |
| 2025-08-11 | 10.31 | $10.21 | 4200 |
| 2025-08-08 | 10.34 | $10.16 | 7203 |
| 2025-08-07 | 10.38 | $10.39 | 842 |
| 2025-08-06 | 10.38 | $10.40 | 13300 |
| 2025-08-05 | 10.38 | $10.28 | 2100 |
| 2025-08-04 | 10.40 | $10.17 | 20503 |
| 2025-08-01 | 10.44 | $10.36 | 6928 |
| 2025-07-31 | 10.46 | $10.45 | 1000 |
| 2025-07-30 | 10.46 | $10.42 | 1000 |
| 2025-07-29 | 10.46 | $10.50 | 4600 |
| 2025-07-28 | 10.45 | $10.40 | 3205 |
| 2025-07-25 | 10.46 | $10.49 | 144 |
| 2025-07-24 | 10.45 | $10.49 | 108 |
| 2025-07-23 | 10.44 | $10.34 | 3300 |
| 2025-07-22 | 10.45 | $10.35 | 518 |
| 2025-07-21 | 10.47 | $10.45 | 1649 |
| 2025-07-18 | 10.47 | $10.41 | 1600 |
| 2025-07-17 | 10.48 | $10.45 | 7119 |
| 2025-07-16 | 10.47 | $10.60 | 300 |
| 2025-07-15 | 10.44 | $10.54 | 3300 |
| 2025-07-14 | 10.41 | $10.60 | 11516 |
| 2025-07-11 | 10.37 | $10.36 | 325 |
| 2025-07-10 | 10.37 | $10.33 | 3400 |
| 2025-07-09 | 10.38 | $10.31 | 900 |
| 2025-07-08 | 10.39 | $10.36 | 3824 |
| 2025-07-07 | 10.39 | $10.24 | 16701 |
| 2025-07-03 | 10.42 | $10.49 | 227 |
| 2025-07-02 | 10.40 | $10.65 | 3600 |
| 2025-07-01 | 10.34 | $10.41 | 3500 |
| 2025-06-30 | 10.33 | $10.39 | 3240 |
| 2025-06-27 | 10.31 | $10.32 | 700 |
| 2025-06-26 | 10.31 | $10.43 | 2600 |
| 2025-06-25 | 10.29 | $10.28 | 631 |
| 2025-06-24 | 10.29 | $10.26 | 1146 |
| 2025-06-23 | 10.30 | $10.32 | 1725 |
| 2025-06-20 | 10.29 | $10.39 | 3200 |
| 2025-06-18 | 10.27 | $10.48 | 1239 |
| 2025-06-17 | 10.23 | $10.28 | 17 |
| 2025-06-16 | 10.22 | $10.28 | 322 |
| 2025-06-13 | 10.22 | $10.21 | 1410 |
| 2025-06-12 | 10.22 | $10.31 | 900 |
| 2025-06-11 | 10.21 | $10.29 | 1240 |
| 2025-06-10 | 10.20 | $10.22 | 1800 |
| 2025-06-09 | 10.20 | $10.22 | 649 |
| 2025-06-06 | 10.21 | $10.20 | 1207 |
| 2025-06-05 | 10.21 | $10.21 | 600 |
| 2025-06-04 | 10.22 | $10.18 | 2811 |
| 2025-06-03 | 10.24 | $10.28 | 16900 |
| 2025-06-02 | 10.24 | $10.27 | 4600 |
| 2025-05-30 | 10.24 | $10.26 | 2739 |
| 2025-05-29 | 10.24 | $10.29 | 11400 |
| 2025-05-28 | 10.24 | $10.11 | 3500 |
| 2025-05-27 | 10.27 | $10.19 | 7400 |
| 2025-05-23 | 10.29 | $10.16 | 4903 |
| 2025-05-22 | 10.33 | $10.28 | 3800 |
| 2025-05-21 | 10.34 | $10.39 | 5236 |
| 2025-05-20 | 10.34 | $10.30 | 7700 |
| 2025-05-19 | 10.35 | $10.47 | 8800 |
| 2025-05-16 | 10.33 | $10.37 | 6000 |
| 2025-05-15 | 10.33 | $10.38 | 7000 |
| 2025-05-14 | 10.32 | $10.34 | 7100 |
| 2025-05-13 | 10.32 | $10.41 | 537 |
| 2025-05-12 | 10.31 | $10.41 | 4800 |
| 2025-05-09 | 10.30 | $10.39 | 1816 |
| 2025-05-08 | 10.29 | $10.37 | 900 |
| 2025-05-07 | 10.28 | $10.41 | 4300 |
| 2025-05-06 | 10.26 | $10.39 | 3300 |
| 2025-05-05 | 10.25 | $10.35 | 7937 |
| 2025-05-02 | 10.24 | $10.37 | — |
| 2025-05-01 | 10.23 | $10.37 | 8800 |
| 2025-04-30 | 10.21 | $10.33 | 1046 |
| 2025-04-29 | 10.21 | $10.24 | 22900 |
| 2025-04-28 | 10.22 | $10.16 | 2500 |
| 2025-04-25 | 10.25 | $10.32 | 18618 |
| 2025-04-24 | 10.26 | $10.40 | 7600 |
| 2025-04-23 | 10.25 | $10.26 | 1320 |
| 2025-04-22 | 10.27 | $10.21 | 916 |
| 2025-04-21 | 10.30 | $10.14 | 2200 |
| 2025-04-17 | 10.35 | $10.32 | 2638 |
| 2025-04-16 | 10.38 | $10.27 | 1800 |
| 2025-04-15 | 10.42 | $10.26 | 7707 |
| 2025-04-14 | 10.47 | $10.32 | 1100 |
| 2025-04-11 | 10.52 | $10.36 | 2126 |
| 2025-04-10 | 10.57 | $10.25 | 2124 |
| 2025-04-09 | 10.65 | $10.45 | 4215 |
| 2025-04-08 | 10.70 | $10.51 | 10100 |
| 2025-04-07 | 10.75 | $10.93 | 6700 |
| 2025-04-04 | 10.71 | $10.80 | 3100 |
| 2025-04-03 | 10.70 | $10.77 | — |
| 2025-04-02 | 10.69 | $10.77 | 7840 |
| 2025-04-01 | 10.68 | $10.74 | 2100 |
| 2025-03-31 | 10.68 | $10.65 | 743 |
| 2025-03-28 | 10.69 | $10.65 | 900 |
| 2025-03-27 | 10.71 | $10.66 | 3200 |
| 2025-03-26 | 10.73 | $10.72 | 3032 |
| 2025-03-25 | 10.74 | $10.76 | 1443 |
| 2025-03-24 | 10.75 | $10.76 | 2900 |
| 2025-03-21 | 10.75 | $10.74 | 3200 |
| 2025-03-20 | 10.76 | $10.69 | 1534 |
| 2025-03-19 | 10.79 | $10.66 | 5742 |
| 2025-03-18 | 10.82 | $10.70 | 8322 |
| 2025-03-17 | 10.85 | $10.75 | 1500 |
| 2025-03-14 | 10.88 | $10.77 | 200 |
| 2025-03-13 | 10.91 | $10.79 | 3329 |
| 2025-03-12 | 10.93 | $10.88 | 103 |
| 2025-03-11 | 10.94 | $10.90 | 1725 |
| 2025-03-10 | 10.95 | $10.84 | 4627 |
| 2025-03-07 | 10.98 | $10.96 | 4400 |
| 2025-03-06 | 10.98 | $11.03 | 3043 |
| 2025-03-05 | 10.97 | $11.03 | 3508 |
| 2025-03-04 | 10.95 | $11.01 | 2100 |
| 2025-03-03 | 10.94 | $11.02 | 1129 |
| 2025-02-28 | 10.93 | $11.04 | 13300 |
| 2025-02-27 | 10.90 | $11.02 | 5800 |
| 2025-02-26 | 10.88 | $10.98 | 3527 |
| 2025-02-25 | 10.87 | $10.96 | 4632 |
| 2025-02-24 | 10.85 | $10.86 | 4022 |
| 2025-02-21 | 10.85 | $10.90 | 608 |
| 2025-02-20 | 10.85 | $10.91 | 5600 |
| 2025-02-19 | 10.84 | $10.86 | 229 |
| 2025-02-18 | 10.85 | $10.85 | 3200 |
| 2025-02-14 | 10.86 | $10.80 | 1539 |
| 2025-02-13 | 10.87 | $10.80 | 1618 |
| 2025-02-12 | 10.90 | $10.77 | 34700 |
| 2025-02-11 | 10.93 | $10.93 | 744 |
| 2025-02-10 | 10.93 | $10.96 | 1332 |
| 2025-02-07 | 10.93 | $10.98 | — |
| 2025-02-06 | 10.93 | $10.98 | 5943 |
| 2025-02-05 | 10.92 | $11.01 | 4000 |
| 2025-02-04 | 10.91 | $10.99 | 2200 |
| 2025-02-03 | 10.90 | $10.97 | 2500 |
| 2025-01-31 | 10.89 | $10.94 | 3532 |
| 2025-01-30 | 10.89 | $10.96 | — |
| 2025-01-29 | 10.88 | $10.96 | 328 |
| 2025-01-28 | 10.87 | $10.95 | 6100 |
| 2025-01-27 | 10.87 | $10.95 | 4836 |
| 2025-01-24 | 10.86 | $10.89 | 1044 |
| 2025-01-23 | 10.87 | $10.84 | 916 |
| 2025-01-22 | 10.89 | $10.93 | 1700 |
| 2025-01-21 | 10.89 | $10.92 | 4805 |
| 2025-01-17 | 10.90 | $10.86 | 2247 |
| 2025-01-16 | 10.92 | $10.84 | 5000 |
| 2025-01-15 | 10.95 | $10.86 | 4118 |
| 2025-01-14 | 10.99 | $10.92 | 1200 |
| 2025-01-13 | 11.01 | $10.94 | 4204 |
| 2025-01-10 | 11.03 | $11.13 | 3230 |
| 2025-01-08 | 11.02 | $10.93 | 1700 |
| 2025-01-07 | 11.05 | $11.01 | 3627 |
| 2025-01-06 | 11.07 | $11.00 | 5100 |
| 2025-01-03 | 11.10 | $10.93 | 637 |
| 2025-01-02 | 11.14 | $10.96 | 2500 |
| 2024-12-31 | 11.18 | $10.99 | 27200 |
| 2024-12-30 | 11.23 | $11.15 | 4338 |
| 2024-12-27 | 11.25 | $11.20 | 3900 |
| 2024-12-26 | 11.26 | $11.20 | 2600 |
| 2024-12-24 | 11.27 | $11.19 | 825 |
| 2024-12-23 | 11.29 | $11.20 | 300 |
| 2024-12-20 | 11.31 | $11.10 | 4947 |
| 2024-12-19 | 11.35 | $11.20 | 12843 |
| 2024-12-18 | 11.38 | $11.31 | 19100 |
| 2024-12-17 | 11.38 | $11.44 | 4800 |
| 2024-12-16 | 11.37 | $11.32 | 1300 |
| 2024-12-13 | 11.37 | $11.46 | 17537 |
| 2024-12-12 | 11.34 | $11.35 | 1621 |
| 2024-12-11 | 11.34 | $11.35 | 1900 |
| 2024-12-10 | 11.33 | $11.30 | 732 |
| 2024-12-09 | 11.33 | $11.36 | 1816 |
| 2024-12-06 | 11.32 | $11.32 | 6400 |
| 2024-12-05 | 11.31 | $11.34 | 2502 |
| 2024-12-04 | 11.30 | $11.34 | 300 |
| 2024-12-03 | 11.29 | $11.37 | 4300 |
| 2024-12-02 | 11.27 | $11.39 | 5300 |
| 2024-11-29 | 11.24 | $11.37 | 1000 |
| 2024-11-27 | 11.21 | $11.24 | 4645 |
| 2024-11-26 | 11.20 | $11.28 | 1134 |
| 2024-11-25 | 11.19 | $11.47 | 21930 |
| 2024-11-22 | 11.13 | $11.16 | 300 |
| 2024-11-21 | 11.12 | $11.13 | 3649 |
| 2024-11-20 | 11.12 | $11.13 | 2327 |
| 2024-11-19 | 11.13 | $11.20 | 5102 |
| 2024-11-18 | 11.12 | $11.18 | 7648 |
| 2024-11-15 | 11.11 | $11.10 | 800 |
| 2024-11-14 | 11.11 | $11.29 | 11332 |
| 2024-11-13 | 11.08 | $11.24 | 3500 |
| 2024-11-12 | 11.06 | $11.15 | 1500 |
| 2024-11-11 | 11.05 | $11.20 | 500 |
| 2024-11-08 | 11.03 | $11.13 | 31301 |
| 2024-11-07 | 11.02 | $11.09 | 1400 |
| 2024-11-06 | 11.01 | $10.99 | 5900 |
| 2024-11-05 | 11.03 | $11.06 | 1839 |
| 2024-11-04 | 11.04 | $11.07 | 10300 |
| 2024-11-01 | 11.05 | $11.04 | 2500 |
| 2024-10-31 | 11.06 | $11.03 | 3224 |
| 2024-10-30 | 11.08 | $10.97 | 800 |
| 2024-10-29 | 11.12 | $10.95 | 10022 |
| 2024-10-28 | 11.17 | $11.04 | 2745 |
| 2024-10-25 | 11.21 | $11.13 | 2121 |
| 2024-10-24 | 11.23 | $11.02 | 4105 |
| 2024-10-23 | 11.28 | $11.08 | 8914 |
| 2024-10-22 | 11.33 | $11.25 | 418 |
| 2024-10-21 | 11.36 | $11.26 | 5841 |
| 2024-10-18 | 11.38 | $11.34 | 1000 |
| 2024-10-17 | 11.39 | $11.26 | 12502 |
| 2024-10-16 | 11.42 | $11.33 | 5334 |
| 2024-10-15 | 11.43 | $11.33 | 833 |
| 2024-10-14 | 11.46 | $11.37 | 8722 |
| 2024-10-11 | 11.47 | $11.42 | 9900 |
| 2024-10-10 | 11.48 | $11.41 | 6826 |
| 2024-10-09 | 11.49 | $11.41 | 4300 |
| 2024-10-08 | 11.50 | $11.44 | 3000 |
| 2024-10-07 | 11.51 | $11.42 | 3522 |
| 2024-10-04 | 11.52 | $11.46 | 8700 |
| 2024-10-03 | 11.53 | $11.55 | 3600 |
| 2024-10-02 | 11.52 | $11.59 | 18620 |
| 2024-10-01 | 11.49 | $11.53 | 2200 |
| 2024-09-30 | 11.48 | $11.47 | 1000 |
| 2024-09-27 | 11.48 | $11.44 | 800 |
| 2024-09-26 | 11.48 | $11.43 | 13535 |
| 2024-09-25 | 11.48 | $11.43 | — |
| 2024-09-24 | 11.48 | $11.43 | 1300 |
| 2024-09-23 | 11.49 | $11.40 | 2401 |
| 2024-09-20 | 11.50 | $11.49 | 7022 |
| 2024-09-19 | 11.49 | $11.52 | 1621 |
| 2024-09-18 | 11.47 | $11.51 | 1917 |
| 2024-09-17 | 11.46 | $11.54 | 200 |
| 2024-09-16 | 11.43 | $11.55 | 11517 |
| 2024-09-13 | 11.40 | $11.54 | 14400 |
| 2024-09-12 | 11.36 | $11.41 | 4018 |
| 2024-09-11 | 11.34 | $11.38 | 1800 |
| 2024-09-10 | 11.33 | $11.32 | 2000 |
| 2024-09-09 | 11.33 | $11.20 | 10711 |
| 2024-09-06 | 11.35 | $11.38 | 644 |
| 2024-09-05 | 11.34 | $11.31 | 441 |
| 2024-09-04 | 11.34 | $11.30 | 900 |
| 2024-09-03 | 11.35 | $11.36 | 1245 |
| 2024-08-30 | 11.34 | $11.31 | 900 |
| 2024-08-29 | 11.34 | $11.30 | 728 |
| 2024-08-28 | 11.34 | $11.30 | 4014 |
| 2024-08-27 | 11.34 | $11.29 | 1200 |
| 2024-08-26 | 11.35 | $11.31 | 722 |
| 2024-08-23 | 11.35 | $11.29 | 4143 |
| 2024-08-22 | 11.35 | $11.26 | 800 |
| 2024-08-21 | 11.36 | $11.34 | — |
| 2024-08-20 | 11.35 | $11.34 | 700 |
| 2024-08-19 | 11.35 | $11.35 | 1000 |
| 2024-08-16 | 11.33 | $11.28 | 700 |
| 2024-08-15 | 11.34 | $11.34 | 1200 |
| 2024-08-14 | 11.32 | $11.38 | 500 |
| 2024-08-13 | 11.30 | $11.36 | 1806 |
| 2024-08-12 | 11.28 | $11.31 | 300 |
| 2024-08-09 | 11.26 | $11.34 | 542 |
| 2024-08-08 | 11.24 | $11.27 | 500 |
| 2024-08-07 | 11.22 | $11.37 | 514 |
| 2024-08-06 | 11.18 | $11.27 | 3000 |
| 2024-08-05 | 11.16 | $11.24 | — |
| 2024-08-02 | 11.14 | $11.24 | 500 |
| 2024-08-01 | 11.11 | $11.20 | 800 |
| 2024-07-31 | 11.09 | $11.11 | 1300 |
| 2024-07-30 | 11.08 | $11.03 | 1202 |
| 2024-07-29 | 11.09 | $11.12 | 7400 |
| 2024-07-26 | 11.08 | $11.03 | 1647 |
| 2024-07-25 | 11.09 | $11.01 | 600 |
| 2024-07-24 | 11.10 | $11.02 | 400 |
| 2024-07-23 | 11.11 | $11.01 | 442 |
| 2024-07-22 | 11.13 | $11.01 | 2549 |
| 2024-07-19 | 11.15 | $10.99 | 1900 |
| 2024-07-18 | 11.18 | $11.02 | 2533 |
| 2024-07-17 | 11.20 | $11.17 | 800 |
| 2024-07-16 | 11.20 | $11.22 | — |
| 2024-07-15 | 11.18 | $11.22 | — |
| 2024-07-12 | 11.16 | $11.22 | 409 |
| 2024-07-11 | 11.14 | $11.23 | 6000 |
| 2024-07-10 | 11.11 | $11.12 | 546 |
| 2024-07-09 | 11.10 | $11.10 | 700 |
| 2024-07-08 | 11.09 | $11.07 | 5507 |
| 2024-07-05 | 11.09 | $11.09 | 1200 |
| 2024-07-03 | 11.08 | $11.08 | 2308 |
| 2024-07-02 | 11.07 | $11.03 | 2800 |
| 2024-07-01 | 11.07 | $11.07 | 4000 |
| 2024-06-28 | 11.06 | $11.09 | 4500 |
| 2024-06-27 | 11.05 | $11.04 | 1415 |
| 2024-06-26 | 11.04 | $11.00 | 1445 |
| 2024-06-25 | 11.04 | $11.06 | — |
| 2024-06-24 | 11.03 | $11.06 | 707 |
| 2024-06-21 | 11.01 | $11.06 | 1300 |
| 2024-06-20 | 10.99 | $11.05 | 402 |
| 2024-06-18 | 10.97 | $11.03 | — |
| 2024-06-17 | 10.95 | $11.03 | 4300 |
| 2024-06-14 | 10.93 | $11.01 | 446 |
| 2024-06-13 | 10.90 | $11.03 | 1800 |
| 2024-06-12 | 10.87 | $10.99 | 4915 |
| 2024-06-11 | 10.85 | $10.90 | 2400 |
| 2024-06-10 | 10.83 | $10.86 | 5247 |
| 2024-06-07 | 10.83 | $10.85 | 10200 |
| 2024-06-06 | 10.82 | $10.95 | 3306 |
| 2024-06-05 | 10.79 | $10.94 | 1437 |
| 2024-06-04 | 10.76 | $10.79 | 1500 |
| 2024-06-03 | 10.76 | $10.70 | 900 |
| 2024-05-31 | 10.77 | $10.69 | 1600 |
| 2024-05-30 | 10.79 | $10.64 | 3600 |
| 2024-05-29 | 10.82 | $10.64 | 11700 |
| 2024-05-28 | 10.86 | $10.83 | 200 |
| 2024-05-24 | 10.87 | $10.83 | 3100 |
| 2024-05-23 | 10.87 | $10.78 | 300 |
| 2024-05-22 | 10.89 | $10.81 | 5900 |
| 2024-05-21 | 10.90 | $10.90 | 3600 |
| 2024-05-20 | 10.89 | $10.89 | 800 |
| 2024-05-17 | 10.89 | $10.93 | 145 |
| 2024-05-16 | 10.87 | $10.96 | — |
| 2024-05-15 | 10.85 | $10.96 | 504 |
| 2024-05-14 | 10.82 | $10.86 | 2400 |
| 2024-05-13 | 10.81 | $11.00 | 111 |
| 2024-05-10 | 10.77 | $10.94 | 341 |
| 2024-05-09 | 10.74 | $10.91 | 923 |
| 2024-05-08 | 10.70 | $10.97 | 3200 |
| 2024-05-07 | 10.65 | $10.82 | 1049 |
| 2024-05-06 | 10.62 | $10.71 | — |
| 2024-05-03 | 10.61 | $10.71 | 900 |
| 2024-05-02 | 10.60 | $10.59 | 1800 |
| 2024-05-01 | 10.61 | $10.58 | 2439 |
| 2024-04-30 | 10.63 | $10.58 | 1600 |
| 2024-04-29 | 10.65 | $10.63 | 13608 |
| 2024-04-26 | 10.66 | $10.64 | — |
| 2024-04-25 | 10.67 | $10.64 | 2300 |
| 2024-04-24 | 10.69 | $10.70 | 4500 |
| 2024-04-23 | 10.70 | $10.74 | 1200 |
| 2024-04-22 | 10.69 | $10.68 | 829 |
| 2024-04-19 | 10.71 | $10.79 | 8001 |
| 2024-04-18 | 10.70 | $10.78 | 7037 |
| 2024-04-17 | 10.69 | $10.64 | 7808 |
| 2024-04-16 | 10.72 | $10.57 | 6317 |
| 2024-04-15 | 10.76 | $10.56 | 4530 |
| 2024-04-12 | 10.81 | $10.70 | — |
| 2024-04-11 | 10.84 | $10.70 | 1300 |
| 2024-04-10 | 10.87 | $10.70 | 1000 |
| 2024-04-09 | 10.91 | $10.80 | 5614 |
| 2024-04-08 | 10.94 | $10.77 | 7700 |
| 2024-04-05 | 10.97 | $10.94 | — |
| 2024-04-04 | 10.98 | $10.94 | 1406 |
| 2024-04-03 | 10.98 | $10.89 | 1104 |
| 2024-04-02 | 11.00 | $10.93 | 602 |
| 2024-04-01 | 11.02 | $10.93 | 1900 |
| 2024-03-28 | 11.03 | $10.96 | 2000 |
| 2024-03-27 | 11.04 | $11.00 | 9613 |
| 2024-03-26 | 11.04 | $10.99 | 8600 |
| 2024-03-25 | 11.05 | $11.00 | 940 |
| 2024-03-22 | 11.05 | $11.04 | 3300 |
| 2024-03-21 | 11.05 | $10.96 | 4500 |
| 2024-03-20 | 11.06 | $11.03 | 613 |
| 2024-03-19 | 11.06 | $11.03 | 5500 |
| 2024-03-18 | 11.06 | $11.03 | 6304 |
| 2024-03-15 | 11.06 | $11.04 | 7911 |
| 2024-03-14 | 11.05 | $11.10 | 5400 |
| 2024-03-13 | 11.03 | $11.05 | 638 |
| 2024-03-12 | 11.02 | $11.04 | 10200 |
| 2024-03-11 | 11.01 | $11.02 | — |
| 2024-03-08 | 11.00 | $11.02 | 3700 |
| 2024-03-07 | 10.98 | $11.02 | 1000 |
| 2024-03-06 | 10.97 | $11.02 | 619 |
| 2024-03-05 | 10.95 | $11.01 | 3328 |
| 2024-03-04 | 10.93 | $11.08 | 3405 |
| 2024-03-01 | 10.89 | $10.87 | 2000 |
| 2024-02-29 | 10.89 | $10.90 | — |
| 2024-02-28 | 10.88 | $10.90 | — |
| 2024-02-27 | 10.87 | $10.90 | 400 |
| 2024-02-26 | 10.87 | $10.95 | 3334 |
| 2024-02-23 | 10.84 | $10.95 | 11500 |
| 2024-02-22 | 10.82 | $10.81 | 1914 |
| 2024-02-21 | 10.82 | $10.79 | 4647 |
| 2024-02-20 | 10.82 | $10.82 | 4148 |
| 2024-02-16 | 10.82 | $10.81 | 1700 |
| 2024-02-15 | 10.82 | $10.81 | 2716 |
| 2024-02-14 | 10.82 | $10.78 | 800 |
| 2024-02-13 | 10.83 | $10.77 | 1214 |
| 2024-02-12 | 10.83 | $10.86 | 7400 |
| 2024-02-09 | 10.82 | $10.86 | 441 |
| 2024-02-08 | 10.81 | $10.85 | 10232 |
| 2024-02-07 | 10.80 | $10.77 | 2025 |
| 2024-02-06 | 10.81 | $10.82 | 6900 |
| 2024-02-05 | 10.80 | $10.76 | 2900 |
| 2024-02-02 | 10.81 | $10.83 | 820 |
| 2024-02-01 | 10.80 | $10.85 | 517 |
| 2024-01-31 | 10.79 | $10.78 | 3631 |
| 2024-01-30 | 10.79 | $10.71 | 6208 |
| 2024-01-29 | 10.80 | $10.74 | 1000 |
| 2024-01-26 | 10.81 | $10.74 | 1132 |
| 2024-01-25 | 10.83 | $10.73 | 600 |
| 2024-01-24 | 10.84 | $10.70 | 1600 |
| 2024-01-23 | 10.87 | $10.81 | 400 |
| 2024-01-22 | 10.87 | $10.74 | 400 |
| 2024-01-19 | 10.89 | $10.59 | 10704 |
| 2024-01-18 | 10.94 | $10.63 | 2616 |
| 2024-01-17 | 10.99 | $10.72 | 400 |
| 2024-01-16 | 11.04 | $10.81 | 2810 |
| 2024-01-12 | 11.06 | $10.89 | 1900 |
| 2024-01-11 | 11.08 | $10.91 | 419 |
| 2024-01-10 | 11.09 | $10.91 | 10348 |
| 2024-01-09 | 11.10 | $10.97 | 2637 |
| 2024-01-08 | 11.10 | $11.01 | 3602 |
| 2024-01-05 | 11.09 | $10.93 | 4100 |
| 2024-01-04 | 11.10 | $10.96 | 5616 |
| 2024-01-03 | 11.10 | $11.07 | 200 |
| 2024-01-02 | 11.07 | $11.00 | 10000 |
| 2023-12-29 | 11.05 | $10.86 | 5400 |
| 2023-12-28 | 11.05 | $10.86 | 7200 |
| 2023-12-27 | 11.06 | $10.90 | 5942 |
| 2023-12-26 | 11.05 | $11.00 | 717 |
| 2023-12-22 | 11.02 | $10.95 | 3529 |
| 2023-12-21 | 10.99 | $10.94 | 3700 |
| 2023-12-20 | 10.96 | $10.98 | 2833 |
| 2023-12-19 | 10.92 | $11.01 | 12800 |
| 2023-12-18 | 10.85 | $10.88 | 2233 |
| 2023-12-15 | 10.81 | $10.85 | 11700 |
| 2023-12-14 | 10.76 | $10.79 | 7000 |
| 2023-12-13 | 10.71 | $10.70 | 19600 |
| 2023-12-12 | 10.67 | $10.63 | 16126 |
| 2023-12-11 | 10.64 | $10.59 | 1100 |
| 2023-12-08 | 10.61 | $10.54 | 11743 |
| 2023-12-07 | 10.58 | $10.61 | 10607 |
| 2023-12-06 | 10.54 | $10.64 | 11928 |
| 2023-12-05 | 10.47 | $10.61 | 7035 |
| 2023-12-04 | 10.40 | $10.57 | 16200 |
| 2023-12-01 | 10.33 | $10.53 | 8200 |
| 2023-11-30 | 10.25 | $10.40 | 5104 |
| 2023-11-29 | 10.18 | $10.38 | 2732 |
| 2023-11-28 | 10.11 | $10.23 | 11611 |
| 2023-11-27 | 10.05 | $10.23 | 11331 |
| 2023-11-24 | 9.98 | $10.18 | 700 |
| 2023-11-22 | 9.92 | $10.12 | 4603 |
| 2023-11-21 | 9.85 | $10.10 | 11900 |
| 2023-11-20 | 9.77 | $10.05 | 12000 |
| 2023-11-17 | 9.69 | $9.98 | 3400 |
| 2023-11-16 | 9.61 | $9.96 | 3413 |
| 2023-11-15 | 9.53 | $9.76 | 11543 |
| 2023-11-14 | 9.47 | $9.77 | 5700 |
| 2023-11-13 | 9.39 | $9.63 | 35800 |
| 2023-11-10 | 9.34 | $9.60 | 7844 |
| 2023-11-09 | 9.28 | $9.58 | 15100 |
| 2023-11-08 | 9.22 | $9.61 | 14600 |
| 2023-11-07 | 9.15 | $9.52 | 4408 |
| 2023-11-06 | 9.08 | $9.41 | 8134 |
| 2023-11-03 | 9.02 | $9.44 | 7505 |
| 2023-11-02 | 8.95 | $9.24 | 7500 |
| 2023-11-01 | 8.90 | $9.11 | 7124 |
| 2023-10-31 | 8.89 | $8.99 | 6149 |
| 2023-10-30 | 8.89 | $8.98 | 4000 |
| 2023-10-27 | 8.90 | $8.91 | 2108 |
| 2023-10-26 | 8.93 | $8.94 | 8800 |
| 2023-10-25 | 8.95 | $8.91 | 2900 |
| 2023-10-24 | 8.99 | $9.02 | 4800 |
| 2023-10-23 | 9.02 | $8.97 | 2600 |
| 2023-10-20 | 9.06 | $9.02 | 5500 |
| 2023-10-19 | 9.09 | $9.05 | 2600 |
| 2023-10-18 | 9.13 | $9.15 | 2802 |
| 2023-10-17 | 9.15 | $9.19 | 18600 |
| 2023-10-16 | 9.17 | $9.30 | 13600 |
| 2023-10-13 | 9.17 | $9.35 | 6000 |
| 2023-10-12 | 9.16 | $9.28 | 5200 |
| 2023-10-11 | 9.17 | $9.31 | 10100 |
| 2023-10-10 | 9.18 | $9.23 | 6200 |
| 2023-10-09 | 9.20 | $9.23 | 2000 |
| 2023-10-06 | 9.23 | $9.15 | 7400 |
| 2023-10-05 | 9.28 | $9.25 | 743 |
| 2023-10-04 | 9.32 | $9.29 | 3514 |
| 2023-10-03 | 9.36 | $9.23 | 9300 |
| 2023-10-02 | 9.43 | $9.24 | 5315 |
| 2023-09-29 | 9.50 | $9.30 | 7200 |
| 2023-09-28 | 9.57 | $9.32 | 2700 |
| 2023-09-27 | 9.65 | $9.38 | 6921 |
| 2023-09-26 | 9.73 | $9.52 | 14600 |
| 2023-09-25 | 9.80 | $9.61 | 2502 |
| 2023-09-22 | 9.86 | $9.88 | 2300 |
| 2023-09-21 | 9.87 | $9.84 | 3100 |
| 2023-09-20 | 9.90 | $9.93 | 3825 |
| 2023-09-19 | 9.91 | $9.94 | 2100 |
| 2023-09-18 | 9.92 | $9.98 | 4300 |
| 2023-09-15 | 9.93 | $9.97 | 1100 |
| 2023-09-14 | 9.94 | $9.96 | 3820 |
| 2023-09-13 | 9.95 | $9.99 | 1900 |
| 2023-09-12 | 9.96 | $9.99 | 1405 |
| 2023-09-11 | 9.98 | $10.00 | 4500 |
| 2023-09-08 | 10.00 | $9.98 | 3300 |
| 2023-09-07 | 10.02 | $10.02 | 6442 |
| 2023-09-06 | 10.04 | $10.03 | 3302 |
| 2023-09-05 | 10.06 | $9.95 | 38500 |
| 2023-09-01 | 10.11 | $10.10 | 8608 |
| 2023-08-31 | 10.13 | $10.12 | — |
| 2023-08-30 | 10.15 | $10.12 | 440 |
| 2023-08-29 | 10.18 | $10.13 | 33400 |
| 2023-08-28 | 10.21 | $10.10 | 2730 |
| 2023-08-25 | 10.25 | $10.12 | 4100 |
| 2023-08-24 | 10.29 | $10.11 | 4200 |
| 2023-08-23 | 10.35 | $10.20 | 11745 |
| 2023-08-22 | 10.39 | $10.18 | 4400 |
| 2023-08-21 | 10.45 | $10.26 | 3400 |
| 2023-08-18 | 10.50 | $10.40 | 3700 |
| 2023-08-17 | 10.52 | $10.43 | 5629 |
| 2023-08-16 | 10.55 | $10.44 | 1700 |
| 2023-08-15 | 10.58 | $10.53 | — |
| 2023-08-14 | 10.59 | $10.53 | 2923 |
| 2023-08-11 | 10.61 | $10.65 | 3400 |
| 2023-08-10 | 10.61 | $10.49 | 2023 |
| 2023-08-09 | 10.63 | $10.49 | 4012 |
| 2023-08-08 | 10.67 | $10.54 | — |
| 2023-08-07 | 10.69 | $10.54 | 2232 |
| 2023-08-04 | 10.72 | $10.67 | 117 |
| 2023-08-03 | 10.73 | $10.65 | 6146 |
| 2023-08-02 | 10.75 | $10.68 | 601 |
| 2023-08-01 | 10.76 | $10.71 | 2631 |
| 2023-07-31 | 10.77 | $10.78 | 1313 |
| 2023-07-28 | 10.76 | $10.72 | — |
| 2023-07-27 | 10.76 | $10.72 | 4600 |
| 2023-07-26 | 10.76 | $10.80 | 5200 |
| 2023-07-25 | 10.75 | $10.77 | 3001 |
| 2023-07-24 | 10.74 | $10.75 | 11423 |
| 2023-07-21 | 10.73 | $10.77 | 8300 |
| 2023-07-20 | 10.72 | $10.74 | 3600 |
| 2023-07-19 | 10.71 | $10.74 | — |
| 2023-07-18 | 10.70 | $10.74 | 1701 |
| 2023-07-17 | 10.69 | $10.71 | 3200 |
| 2023-07-14 | 10.68 | $10.69 | 400 |
| 2023-07-13 | 10.67 | $10.70 | 4402 |
| 2023-07-12 | 10.66 | $10.67 | 126 |
| 2023-07-11 | 10.66 | $10.66 | 3101 |
| 2023-07-10 | 10.65 | $10.62 | 12500 |
| 2023-07-07 | 10.66 | $10.63 | 2141 |
| 2023-07-06 | 10.66 | $10.63 | 900 |
| 2023-07-05 | 10.66 | $10.83 | 917 |
| 2023-07-03 | 10.63 | $10.76 | 2600 |
| 2023-06-30 | 10.60 | $10.72 | 11102 |
| 2023-06-29 | 10.57 | $10.61 | 2629 |
| 2023-06-28 | 10.56 | $10.66 | 2600 |
| 2023-06-27 | 10.54 | $10.61 | 3200 |
| 2023-06-26 | 10.53 | $10.57 | 1800 |
| 2023-06-23 | 10.52 | $10.57 | 1132 |
| 2023-06-22 | 10.52 | $10.52 | 6400 |
| 2023-06-21 | 10.52 | $10.54 | 406 |
| 2023-06-20 | 10.52 | $10.55 | 2438 |
| 2023-06-16 | 10.52 | $10.52 | 3743 |
| 2023-06-15 | 10.53 | $10.56 | 2000 |
| 2023-06-14 | 10.53 | $10.58 | 1100 |
| 2023-06-13 | 10.52 | $10.60 | 2100 |
| 2023-06-12 | 10.51 | $10.60 | 2100 |
| 2023-06-09 | 10.50 | $10.58 | 8100 |
| 2023-06-08 | 10.49 | $10.58 | 4228 |
| 2023-06-07 | 10.47 | $10.52 | 500 |
| 2023-06-06 | 10.47 | $10.57 | 300 |
| 2023-06-05 | 10.46 | $10.53 | 3660 |
| 2023-06-02 | 10.46 | $10.50 | 3433 |
| 2023-06-01 | 10.47 | $10.52 | 2707 |
| 2023-05-31 | 10.47 | $10.45 | 3246 |
| 2023-05-30 | 10.48 | $10.57 | 800 |
| 2023-05-26 | 10.48 | $10.47 | — |
| 2023-05-25 | 10.49 | $10.47 | 3300 |
| 2023-05-24 | 10.51 | $10.44 | 908 |
| 2023-05-23 | 10.54 | $10.50 | 1348 |
| 2023-05-22 | 10.56 | $10.55 | 4408 |
| 2023-05-19 | 10.57 | $10.56 | 1209 |
| 2023-05-18 | 10.59 | $10.60 | 10048 |
| 2023-05-17 | 10.60 | $10.63 | 3313 |
| 2023-05-16 | 10.60 | $10.66 | 123 |
| 2023-05-15 | 10.60 | $10.65 | 1000 |
| 2023-05-12 | 10.61 | $10.65 | 15000 |
| 2023-05-11 | 10.61 | $10.62 | 300 |
| 2023-05-10 | 10.62 | $10.70 | 2302 |
| 2023-05-09 | 10.62 | $10.66 | 5400 |
| 2023-05-08 | 10.63 | $10.66 | 7600 |
| 2023-05-05 | 10.64 | $10.74 | 1100 |
| 2023-05-04 | 10.63 | $10.61 | 5500 |
| 2023-05-03 | 10.65 | $10.61 | 3236 |
| 2023-05-02 | 10.67 | $10.65 | 12507 |
| 2023-05-01 | 10.70 | $10.70 | 4700 |
| 2023-04-28 | 10.71 | $10.76 | 1000 |
| 2023-04-27 | 10.72 | $10.72 | 1221 |
| 2023-04-26 | 10.73 | $10.71 | 525 |
| 2023-04-25 | 10.75 | $10.70 | 6244 |
| 2023-04-24 | 10.78 | $10.70 | — |
| 2023-04-21 | 10.81 | $10.70 | 1700 |
| 2023-04-20 | 10.85 | $10.70 | 5825 |
| 2023-04-19 | 10.90 | $10.85 | 2200 |
| 2023-04-18 | 10.92 | $10.93 | 7300 |
| 2023-04-17 | 10.93 | $10.89 | 4100 |
| 2023-04-14 | 10.95 | $10.94 | 1141 |
| 2023-04-13 | 10.96 | $11.00 | 1900 |
| 2023-04-12 | 10.97 | $11.01 | 1434 |
| 2023-04-11 | 10.97 | $11.04 | 4000 |
| 2023-04-10 | 10.96 | $10.98 | 1900 |
| 2023-04-06 | 10.97 | $10.99 | 8020 |
| 2023-04-05 | 10.98 | $11.12 | — |
| 2023-04-04 | 10.97 | $11.12 | 922 |
| 2023-04-03 | 10.95 | $11.10 | 2200 |
| 2023-03-31 | 10.93 | $11.04 | 3709 |
| 2023-03-30 | 10.93 | $11.00 | 2400 |
| 2023-03-29 | 10.93 | $10.96 | 10300 |
| 2023-03-28 | 10.95 | $10.94 | 1100 |
| 2023-03-27 | 10.97 | $11.00 | 4900 |
| 2023-03-24 | 10.98 | $10.99 | 6200 |
| 2023-03-23 | 11.00 | $11.05 | 1927 |
| 2023-03-22 | 11.01 | $11.10 | 400 |
| 2023-03-21 | 11.01 | $11.01 | 2300 |
| 2023-03-20 | 11.04 | $11.08 | 242 |
| 2023-03-17 | 11.05 | $11.17 | 826 |
| 2023-03-16 | 11.05 | $11.08 | 1100 |
| 2023-03-15 | 11.06 | $11.03 | 924 |
| 2023-03-14 | 11.09 | $11.03 | 1321 |
| 2023-03-13 | 11.13 | $11.06 | 7300 |
| 2023-03-10 | 11.17 | $11.16 | 4600 |
| 2023-03-09 | 11.19 | $11.28 | 9509 |
| 2023-03-08 | 11.20 | $11.15 | — |
| 2023-03-07 | 11.23 | $11.15 | 2711 |
| 2023-03-06 | 11.27 | $11.13 | 1700 |
| 2023-03-03 | 11.32 | $11.11 | 4532 |
| 2023-03-02 | 11.39 | $11.28 | 2700 |
| 2023-03-01 | 11.43 | $11.19 | 2321 |
| 2023-02-28 | 11.49 | $11.20 | 7409 |
| 2023-02-27 | 11.57 | $11.35 | 1000 |
| 2023-02-24 | 11.62 | $11.27 | 5239 |
| 2023-02-23 | 11.71 | $11.37 | 2217 |
| 2023-02-22 | 11.78 | $11.37 | 8100 |
| 2023-02-21 | 11.87 | $11.47 | 5927 |
| 2023-02-17 | 11.95 | $11.65 | 1625 |
| 2023-02-16 | 12.00 | $11.74 | 1425 |
| 2023-02-15 | 12.05 | $11.90 | 1300 |
| 2023-02-14 | 12.06 | $12.04 | — |
| 2023-02-13 | 12.05 | $12.04 | 321 |
| 2023-02-10 | 12.04 | $12.00 | 201 |
| 2023-02-09 | 12.03 | $12.04 | 2302 |
| 2023-02-08 | 12.01 | $12.00 | — |
| 2023-02-07 | 12.00 | $12.00 | 2310 |
| 2023-02-06 | 11.98 | $11.96 | 4432 |
| 2023-02-03 | 11.97 | $11.91 | 1847 |
| 2023-02-02 | 11.96 | $11.99 | 1700 |
| 2023-02-01 | 11.94 | $11.92 | 8500 |
| 2023-01-31 | 11.92 | $11.85 | 623 |
| 2023-01-30 | 11.92 | $11.84 | 2400 |
| 2023-01-27 | 11.92 | $11.85 | 214 |
| 2023-01-26 | 11.91 | $11.85 | 1902 |
| 2023-01-25 | 11.91 | $11.85 | 14443 |
| 2023-01-24 | 11.90 | $11.91 | 733 |
| 2023-01-23 | 11.87 | $11.90 | 12325 |
| 2023-01-20 | 11.85 | $11.93 | 19646 |
| 2023-01-19 | 11.81 | $12.04 | 1607 |
| 2023-01-18 | 11.74 | $11.92 | 330 |
| 2023-01-17 | 11.68 | $11.82 | 4300 |
| 2023-01-13 | 11.64 | $11.82 | 4309 |
| 2023-01-12 | 11.58 | $11.90 | 900 |
| 2023-01-11 | 11.50 | $11.82 | 3533 |
| 2023-01-10 | 11.43 | $11.69 | 2900 |
| 2023-01-09 | 11.37 | $11.67 | 14800 |
| 2023-01-06 | 11.30 | $11.60 | 1436 |
| 2023-01-05 | 11.24 | $11.48 | 3633 |
| 2023-01-04 | 11.20 | $11.41 | 3505 |
| 2023-01-03 | 11.16 | $11.41 | 10230 |
| 2022-12-30 | 11.11 | $11.33 | 21400 |
| 2022-12-29 | 11.08 | $11.19 | 12700 |
| 2022-12-28 | 11.07 | $11.02 | 9914 |
| 2022-12-27 | 11.10 | $10.94 | 3623 |
| 2022-12-23 | 11.15 | $11.00 | 6002 |
| 2022-12-22 | 11.19 | $10.96 | 3331 |
| 2022-12-21 | 11.25 | $11.08 | 4245 |
| 2022-12-20 | 11.30 | $10.98 | 10222 |
| 2022-12-19 | 11.37 | $10.99 | 30100 |
| 2022-12-16 | 11.46 | $11.30 | 9009 |
| 2022-12-15 | 11.49 | $11.46 | 1102 |
| 2022-12-14 | 11.49 | $11.48 | 2433 |
| 2022-12-13 | 11.50 | $11.50 | 1932 |
| 2022-12-12 | 11.49 | $11.42 | 948 |
| 2022-12-09 | 11.50 | $11.40 | 3437 |
| 2022-12-08 | 11.52 | $11.50 | 3257 |
| 2022-12-07 | 11.52 | $11.54 | 4200 |
| 2022-12-06 | 11.51 | $11.43 | 1900 |
| 2022-12-05 | 11.53 | $11.47 | 13300 |
| 2022-12-02 | 11.53 | $11.60 | 2100 |
| 2022-12-01 | 11.51 | $11.58 | 4000 |
| 2022-11-30 | 11.49 | $11.65 | 4420 |
| 2022-11-29 | 11.46 | $11.52 | 800 |
| 2022-11-28 | 11.44 | $11.52 | 19000 |
| 2022-11-25 | 11.42 | $11.55 | 3600 |
| 2022-11-23 | 11.39 | $11.76 | 4100 |
| 2022-11-22 | 11.32 | $11.69 | 4823 |
| 2022-11-21 | 11.24 | $11.53 | 3834 |
| 2022-11-18 | 11.19 | $11.34 | 2001 |
| 2022-11-17 | 11.17 | $11.37 | 17700 |
| 2022-11-16 | 11.14 | $11.85 | 5300 |
| 2022-11-15 | 11.00 | $11.31 | 1800 |
| 2022-11-14 | 10.96 | $11.30 | 8500 |
| 2022-11-11 | 10.92 | $11.30 | 7900 |
| 2022-11-10 | 10.87 | $11.34 | 2500 |
| 2022-11-09 | 10.80 | $11.04 | 1735 |
| 2022-11-08 | 10.79 | $10.95 | 1809 |
| 2022-11-07 | 10.80 | $10.94 | 1700 |
| 2022-11-04 | 10.82 | $10.94 | 3100 |
| 2022-11-03 | 10.84 | $10.83 | 8200 |
| 2022-11-02 | 10.88 | $10.98 | 17823 |
| 2022-11-01 | 10.91 | $11.02 | 6300 |
| 2022-10-31 | 10.94 | $11.03 | 2700 |
| 2022-10-28 | 10.97 | $11.14 | 1312 |
| 2022-10-27 | 10.98 | $11.08 | 4115 |
| 2022-10-26 | 11.01 | $11.21 | 800 |
| 2022-10-25 | 11.02 | $11.08 | 11414 |
| 2022-10-24 | 11.07 | $11.04 | 6700 |
| 2022-10-21 | 11.13 | $11.27 | 1000 |
| 2022-10-20 | 11.15 | $11.25 | 13700 |
| 2022-10-19 | 11.19 | $11.36 | 2600 |
| 2022-10-18 | 11.21 | $11.45 | 2200 |
| 2022-10-17 | 11.22 | $11.53 | 6200 |
| 2022-10-14 | 11.22 | $11.43 | 144 |
| 2022-10-13 | 11.24 | $11.47 | 1500 |
| 2022-10-12 | 11.27 | $11.57 | 835 |
| 2022-10-11 | 11.27 | $11.58 | 4300 |
| 2022-10-10 | 11.28 | $11.36 | 946 |
| 2022-10-07 | 11.35 | $11.43 | 9700 |
| 2022-10-06 | 11.41 | $11.50 | 4100 |
| 2022-10-05 | 11.47 | $11.48 | 5400 |
| 2022-10-04 | 11.54 | $11.73 | 2702 |
| 2022-10-03 | 11.59 | $11.65 | 2919 |
| 2022-09-30 | 11.66 | $11.56 | 5706 |
| 2022-09-29 | 11.76 | $11.68 | 9200 |
| 2022-09-28 | 11.86 | $11.70 | 500 |
| 2022-09-27 | 11.98 | $11.65 | 9200 |
| 2022-09-26 | 12.13 | $11.60 | 12600 |
| 2022-09-23 | 12.31 | $11.96 | 2934 |
| 2022-09-22 | 12.46 | $12.21 | 6039 |
| 2022-09-21 | 12.58 | $12.22 | 3647 |
| 2022-09-20 | 12.71 | $12.21 | 15900 |
| 2022-09-19 | 12.88 | $12.29 | 1042 |
| 2022-09-16 | 13.06 | $12.40 | 27900 |
| 2022-09-15 | 13.25 | $12.72 | — |
| 2022-09-14 | 13.40 | $12.72 | 4800 |
| 2022-09-13 | 13.58 | $12.88 | 5900 |
| 2022-09-12 | 13.75 | $13.27 | 5800 |
| 2022-09-09 | 13.87 | $13.75 | 2714 |
| 2022-09-08 | 13.91 | $13.81 | 7446 |
| 2022-09-07 | 13.94 | $13.64 | 926 |
| 2022-09-06 | 14.02 | $13.47 | 4747 |
| 2022-09-02 | 14.14 | $13.80 | 807 |
| 2022-09-01 | 14.22 | $14.12 | 412 |
| 2022-08-31 | 14.24 | $14.05 | — |
| 2022-08-30 | 14.28 | $14.05 | 2035 |
| 2022-08-29 | 14.32 | $14.17 | — |
| 2022-08-26 | 14.34 | $14.17 | 310 |
| 2022-08-25 | 14.37 | $14.01 | 2600 |
| 2022-08-24 | 14.44 | $14.01 | 6110 |
| 2022-08-23 | 14.51 | $13.96 | 929 |
| 2022-08-22 | 14.61 | $13.87 | 4625 |
| 2022-08-19 | 14.74 | $14.13 | 348 |
| 2022-08-18 | 14.83 | $14.22 | 2823 |
| 2022-08-17 | 14.92 | $14.41 | 8700 |
| 2022-08-16 | 14.98 | $14.64 | 7516 |
| 2022-08-15 | 15.00 | $14.94 | 1100 |
| 2022-08-12 | 14.95 | $14.95 | — |
| 2022-08-11 | 14.90 | $15.00 | 500 |
| 2022-08-10 | 14.82 | $14.99 | 6703 |
| 2022-08-09 | 14.73 | $14.86 | 1825 |
| 2022-08-08 | 14.64 | $14.64 | — |
| 2022-08-05 | 14.59 | $14.64 | 15900 |
| 2022-08-04 | 14.53 | $14.78 | 2900 |
| 2022-08-03 | 14.42 | $14.56 | 300 |
| 2022-08-02 | 14.34 | $14.67 | 900 |
| 2022-08-01 | 14.23 | $14.55 | 649 |
| 2022-07-29 | 14.12 | $14.41 | 2000 |
| 2022-07-28 | 14.01 | $14.29 | 1919 |
| 2022-07-27 | 13.92 | $13.98 | 525 |
| 2022-07-26 | 13.87 | $13.72 | 19000 |
| 2022-07-25 | 13.87 | $13.56 | 5100 |
| 2022-07-22 | 13.89 | $13.54 | 200 |
| 2022-07-21 | 13.93 | $14.02 | 1100 |
| 2022-07-20 | 13.87 | $14.01 | 930 |
| 2022-07-19 | 13.80 | $14.04 | 1004 |
| 2022-07-18 | 13.71 | $14.07 | 1500 |
| 2022-07-15 | 13.59 | $13.96 | 1300 |
| 2022-07-14 | 13.48 | $14.04 | 2500 |
| 2022-07-13 | 13.33 | $14.18 | 5900 |
| 2022-07-12 | 13.13 | $13.94 | 4800 |
| 2022-07-11 | 12.95 | $13.90 | 2500 |
| 2022-07-08 | 12.74 | $13.66 | 800 |
| 2022-07-07 | 12.55 | $13.50 | 5917 |
| 2022-07-06 | 12.37 | $13.22 | 930 |
| 2022-07-05 | 12.22 | $13.22 | 21445 |
| 2022-07-01 | 12.04 | $12.67 | 2700 |
| 2022-06-30 | 11.96 | $12.48 | 6349 |
| 2022-06-29 | 11.90 | $12.39 | 5040 |
| 2022-06-28 | 11.86 | $12.09 | 4710 |
| 2022-06-27 | 11.88 | $12.06 | 600 |
| 2022-06-24 | 11.90 | $12.06 | 3809 |
| 2022-06-23 | 11.94 | $12.05 | 4900 |
| 2022-06-22 | 11.99 | $11.88 | 3800 |
| 2022-06-21 | 12.09 | $11.93 | 13300 |
| 2022-06-17 | 12.19 | $12.12 | 2200 |
| 2022-06-16 | 12.27 | $11.98 | 1121 |
| 2022-06-15 | 12.41 | $12.07 | 8021 |
| 2022-06-14 | 12.54 | $12.06 | 6508 |
| 2022-06-13 | 12.71 | $12.16 | 13200 |
| 2022-06-10 | 12.88 | $12.76 | 6411 |
| 2022-06-09 | 12.95 | $13.15 | 2400 |
| 2022-06-08 | 12.96 | $13.39 | 1143 |
| 2022-06-07 | 12.92 | $13.48 | 4021 |
| 2022-06-06 | 12.86 | $13.50 | 9000 |
| 2022-06-03 | 12.79 | $13.85 | 5423 |
| 2022-06-02 | 12.63 | $13.74 | 3331 |
| 2022-06-01 | 12.48 | $13.65 | 2600 |
| 2022-05-31 | 12.33 | $13.66 | 4238 |
| 2022-05-27 | 12.15 | $13.69 | 5520 |
| 2022-05-26 | 11.95 | $13.46 | 6048 |
| 2022-05-25 | 11.77 | $12.95 | 5621 |
| 2022-05-24 | 11.67 | $12.66 | 11300 |
| 2022-05-23 | 11.64 | $12.29 | 5407 |
| 2022-05-20 | 11.68 | $12.29 | 9115 |
| 2022-05-19 | 11.73 | $12.04 | 2600 |
| 2022-05-18 | 11.86 | $12.11 | 3100 |
| 2022-05-17 | 12.01 | $12.24 | 10212 |
| 2022-05-16 | 12.16 | $12.34 | 6625 |
| 2022-05-13 | 12.32 | $12.41 | 8233 |
| 2022-05-12 | 12.51 | $12.54 | 21102 |
| 2022-05-11 | 12.71 | $12.39 | — |
| 2022-05-10 | 12.98 | $12.39 | 6804 |
| 2022-05-09 | 13.31 | $12.03 | 24741 |
| 2022-05-06 | 13.77 | $12.83 | 2400 |
| 2022-05-05 | 14.15 | $12.93 | 4916 |
| 2022-05-04 | 14.57 | $13.18 | 16500 |
| 2022-05-03 | 15.03 | $13.26 | 11900 |
| 2022-05-02 | 15.54 | $14.51 | 12922 |
| 2022-04-29 | 15.88 | $14.99 | 2800 |
| 2022-04-28 | 16.18 | $14.96 | 18237 |
| 2022-04-27 | 16.53 | $16.11 | 3100 |
| 2022-04-26 | 16.71 | $16.14 | 900 |
| 2022-04-25 | 16.91 | $16.32 | 1100 |
| 2022-04-22 | 17.11 | $16.82 | — |
| 2022-04-21 | 17.24 | $16.82 | 900 |
| 2022-04-20 | 17.40 | $16.82 | 3312 |
| 2022-04-19 | 17.58 | $16.92 | 4221 |
| 2022-04-18 | 17.78 | $16.82 | 5907 |
| 2022-04-14 | 18.03 | $17.05 | 11400 |
| 2022-04-13 | 18.27 | $17.67 | 1500 |
| 2022-04-12 | 18.43 | $17.52 | 700 |
| 2022-04-11 | 18.64 | $17.60 | 800 |
| 2022-04-08 | 18.87 | $17.77 | 1700 |
| 2022-04-07 | 19.10 | $17.65 | 4900 |
| 2022-04-06 | 19.39 | $17.80 | 13000 |
| 2022-04-05 | 19.69 | $19.80 | 4300 |
| 2022-04-04 | 19.62 | $19.76 | 600 |
| 2022-04-01 | 19.55 | $19.51 | 3500 |
| 2022-03-31 | 19.51 | $19.71 | 5700 |
| 2022-03-30 | 19.42 | $21.18 | 6600 |
| 2022-03-29 | 19.01 | $19.38 | 1443 |
| 2022-03-28 | 18.91 | $18.67 | 300 |
| 2022-03-25 | 18.94 | $18.81 | 4413 |
| 2022-03-24 | 18.95 | $19.32 | 13744 |
| 2022-03-23 | 18.85 | $19.15 | 2300 |
| 2022-03-22 | 18.76 | $18.60 | — |
| 2022-03-21 | 18.78 | $18.60 | 3539 |
| 2022-03-18 | 18.80 | $18.91 | 509 |
| 2022-03-17 | 18.76 | $18.85 | 2724 |
| 2022-03-16 | 18.72 | $19.00 | 6300 |
| 2022-03-15 | 18.65 | $18.60 | 1744 |
| 2022-03-14 | 18.64 | $18.95 | 2544 |
| 2022-03-11 | 18.56 | $18.95 | — |
| 2022-03-10 | 18.47 | $18.95 | 3519 |
| 2022-03-09 | 18.36 | $18.71 | 5435 |
| 2022-03-08 | 18.28 | $19.09 | 3101 |
| 2022-03-07 | 18.12 | $18.02 | 304 |
| 2022-03-04 | 18.15 | $17.85 | 600 |
| 2022-03-03 | 18.22 | $17.94 | 5138 |
| 2022-03-02 | 18.28 | $18.75 | 241 |
| 2022-03-01 | 18.19 | $18.97 | 700 |
| 2022-02-28 | 18.03 | $18.11 | 323 |
| 2022-02-25 | 18.04 | $18.31 | 3337 |
| 2022-02-24 | 18.00 | $17.97 | 4536 |
| 2022-02-23 | 18.02 | $18.50 | 5048 |
| 2022-02-22 | 17.94 | $18.06 | 337 |
| 2022-02-18 | 17.94 | $17.93 | 1303 |
| 2022-02-17 | 17.97 | $18.18 | 724 |
| 2022-02-16 | 17.96 | $18.03 | 6130 |
| 2022-02-15 | 17.97 | $17.75 | 4236 |
| 2022-02-14 | 18.05 | $17.99 | 3331 |
| 2022-02-11 | 18.08 | $17.93 | — |
| 2022-02-10 | 18.14 | $17.93 | — |
| 2022-02-09 | 18.22 | $17.93 | 3433 |
| 2022-02-08 | 18.30 | $17.60 | 220 |
| 2022-02-07 | 18.46 | $17.90 | 7600 |
| 2022-02-04 | 18.60 | $17.80 | 6700 |
| 2022-02-03 | 18.77 | $18.46 | 2616 |
| 2022-02-02 | 18.83 | $18.68 | 1446 |
| 2022-02-01 | 18.86 | $18.82 | 5800 |
| 2022-01-31 | 18.86 | $18.87 | 3400 |
| 2022-01-28 | 18.85 | $18.57 | 600 |
| 2022-01-27 | 18.90 | $18.80 | 4900 |
| 2022-01-26 | 18.90 | $19.09 | 6200 |
| 2022-01-25 | 18.85 | $18.20 | 1717 |
| 2022-01-24 | 18.98 | $18.36 | 500 |
| 2022-01-21 | 19.09 | $18.60 | 6906 |
| 2022-01-20 | 19.17 | $18.76 | 129 |
| 2022-01-19 | 19.23 | $18.78 | — |
| 2022-01-18 | 19.29 | $18.78 | 4500 |
| 2022-01-14 | 19.36 | $19.61 | 1900 |
| 2022-01-13 | 19.26 | $19.70 | 1113 |
| 2022-01-12 | 19.12 | $19.53 | 1600 |
| 2022-01-11 | 19.00 | $19.73 | 510 |
| 2022-01-10 | 18.81 | $19.73 | 1235 |
| 2022-01-07 | 18.59 | $19.41 | 2242 |
| 2022-01-06 | 18.41 | $18.83 | 4711 |
| 2022-01-05 | 18.31 | $18.48 | 6000 |
| 2022-01-04 | 18.28 | $18.10 | 1631 |
| 2022-01-03 | 18.32 | $18.34 | 3313 |
| 2021-12-31 | 18.31 | $18.38 | 209 |
| 2021-12-30 | 18.30 | $18.33 | 1324 |
| 2021-12-29 | 18.29 | $18.38 | 200 |
| 2021-12-28 | 18.27 | $18.37 | — |
| 2021-12-27 | 18.25 | $18.37 | 10741 |
| 2021-12-23 | 18.23 | $17.95 | 500 |
| 2021-12-22 | 18.29 | $18.05 | 800 |
| 2021-12-21 | 18.34 | $18.40 | — |
| 2021-12-20 | 18.32 | $18.40 | 521 |
| 2021-12-17 | 18.31 | $18.05 | 2100 |
| 2021-12-16 | 18.36 | $18.49 | 3000 |
| 2021-12-15 | 18.33 | $18.50 | — |
| 2021-12-14 | 18.29 | $18.50 | 306 |
| 2021-12-13 | 18.25 | $17.85 | 700 |
| 2021-12-10 | 18.34 | $18.00 | 1200 |
| 2021-12-09 | 18.41 | $18.49 | 800 |
| 2021-12-08 | 18.38 | $18.00 | — |
| 2021-12-07 | 18.46 | $18.00 | 6700 |
| 2021-12-06 | 18.55 | $18.59 | 2437 |
| 2021-12-03 | 18.52 | $18.30 | 2335 |
| 2021-12-02 | 18.55 | $18.26 | 1421 |
| 2021-12-01 | 18.60 | $18.62 | 2100 |
| 2021-11-30 | 18.58 | $18.63 | 208 |
| 2021-11-29 | 18.55 | $18.59 | 3007 |
| 2021-11-26 | 18.52 | $18.62 | 1200 |
| 2021-11-24 | 18.48 | $18.68 | 821 |
| 2021-11-23 | 18.42 | $18.40 | 1200 |
| 2021-11-22 | 18.41 | $18.60 | 3607 |
| 2021-11-19 | 18.36 | $18.17 | 1200 |
| 2021-11-18 | 18.38 | $18.74 | 1200 |
| 2021-11-17 | 18.29 | $18.48 | — |
| 2021-11-16 | 18.24 | $18.48 | 131 |
| 2021-11-15 | 18.18 | $18.25 | 501 |
| 2021-11-12 | 18.16 | $18.25 | — |
| 2021-11-11 | 18.14 | $18.25 | 600 |
| 2021-11-10 | 18.11 | $18.25 | 1000 |
| 2021-11-09 | 18.08 | $18.25 | 300 |
| 2021-11-08 | 18.04 | $18.23 | 2031 |
| 2021-11-05 | 18.00 | $17.87 | 221 |
| 2021-11-04 | 18.04 | $17.85 | — |
| 2021-11-03 | 18.07 | $17.85 | 400 |
| 2021-11-02 | 18.12 | $17.89 | 400 |
| 2021-11-01 | 18.16 | $17.87 | 6700 |
| 2021-10-29 | 18.22 | $18.35 | — |
| 2021-10-28 | 18.18 | $18.35 | 300 |
| 2021-10-27 | 18.14 | $18.35 | 1700 |
| 2021-10-26 | 18.09 | $18.24 | 600 |
| 2021-10-25 | 18.05 | $18.00 | 1500 |
| 2021-10-22 | 18.06 | $18.51 | 1737 |
| 2021-10-21 | 17.96 | $18.02 | — |
| 2021-10-20 | 17.95 | $18.02 | 5000 |
| 2021-10-19 | 17.94 | $18.68 | 220 |
| 2021-10-18 | 17.79 | $18.40 | 500 |
| 2021-10-15 | 17.67 | $18.07 | — |
| 2021-10-14 | 17.61 | $18.07 | 615 |
| 2021-10-13 | 17.53 | $17.72 | 543 |
| 2021-10-12 | 17.52 | $17.20 | 800 |
| 2021-10-11 | 17.61 | $17.09 | 4823 |
| 2021-10-08 | 17.75 | $18.11 | — |
| 2021-10-07 | 17.70 | $18.11 | 700 |
| 2021-10-06 | 17.63 | $17.60 | — |
| 2021-10-05 | 17.67 | $17.60 | 200 |
| 2021-10-04 | 17.71 | $17.50 | 813 |
| 2021-10-01 | 17.78 | $17.36 | 700 |
| 2021-09-30 | 17.90 | $17.80 | 400 |
| 2021-09-29 | 17.94 | $17.99 | 1032 |
| 2021-09-28 | 17.95 | $17.80 | 102 |
| 2021-09-27 | 18.00 | $18.00 | — |
| 2021-09-24 | 18.02 | $18.00 | 405 |
| 2021-09-23 | 18.05 | $18.19 | 1800 |
| 2021-09-22 | 18.03 | $17.95 | 320 |
| 2021-09-21 | 18.07 | $17.73 | 500 |
| 2021-09-20 | 18.16 | $17.50 | 7700 |
| 2021-09-17 | 18.32 | $18.38 | 300 |
| 2021-09-16 | 18.31 | $18.37 | 5500 |
| 2021-09-15 | 18.31 | $17.64 | 100 |
| 2021-09-14 | 18.46 | $18.06 | — |
| 2021-09-13 | 18.54 | $18.06 | 600 |
| 2021-09-10 | 18.64 | $17.53 | 3200 |
| 2021-09-09 | 18.87 | $18.80 | 2505 |
| 2021-09-08 | 18.87 | $18.86 | 300 |
| 2021-09-07 | 18.85 | $18.70 | 2400 |
| 2021-09-03 | 18.85 | $18.51 | 1306 |
| 2021-09-02 | 18.90 | $18.70 | 520 |
| 2021-09-01 | 18.92 | $19.25 | 5300 |
| 2021-08-31 | 18.82 | $18.75 | 707 |
| 2021-08-30 | 18.81 | $18.75 | 800 |
| 2021-08-27 | 18.80 | $18.63 | — |
| 2021-08-26 | 18.81 | $18.63 | 500 |
| 2021-08-25 | 18.82 | $18.69 | 1735 |
| 2021-08-24 | 18.81 | $18.85 | — |
| 2021-08-23 | 18.78 | $18.85 | — |
| 2021-08-20 | 18.73 | $18.85 | — |
| 2021-08-19 | 18.67 | $18.85 | 600 |
| 2021-08-18 | 18.60 | $18.83 | 300 |
| 2021-08-17 | 18.53 | $18.79 | — |
| 2021-08-16 | 18.45 | $18.79 | 1024 |
| 2021-08-13 | 18.36 | $19.60 | 10442 |
| 2021-08-12 | 18.08 | $18.66 | 1012 |
| 2021-08-11 | 17.95 | $18.00 | — |
| 2021-08-10 | 17.94 | $18.00 | — |
| 2021-08-09 | 17.93 | $18.00 | 2800 |
| 2021-08-06 | 17.92 | $17.92 | — |
| 2021-08-05 | 17.92 | $17.92 | 2925 |
| 2021-08-04 | 17.93 | $17.87 | 104 |
| 2021-08-03 | 17.94 | $17.97 | 2544 |
| 2021-08-02 | 17.94 | $17.97 | 300 |
| 2021-07-30 | 17.94 | $17.98 | 200 |
| 2021-07-29 | 17.93 | $17.98 | 2700 |
| 2021-07-28 | 17.92 | $17.98 | 6300 |
| 2021-07-27 | 17.92 | $18.00 | 135 |
| 2021-07-26 | 17.91 | $18.20 | 3123 |
| 2021-07-23 | 17.85 | $18.00 | — |
| 2021-07-22 | 17.83 | $18.00 | 141 |
| 2021-07-21 | 17.80 | $17.97 | 500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.67
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
12.24
Maximum
19.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.67 | $12.40 | 3000 |
| 2026-07-16 | 12.75 | $12.40 | 7718 |
| 2026-07-15 | 12.85 | $12.83 | 3203 |
| 2026-07-14 | 12.84 | $12.71 | 800 |
| 2026-07-13 | 12.85 | $12.50 | 2838 |
| 2026-07-10 | 12.93 | $12.71 | 5700 |
| 2026-07-09 | 12.95 | $12.94 | 25927 |
| 2026-07-08 | 12.90 | $12.79 | 6100 |
| 2026-07-07 | 12.89 | $13.25 | 12724 |
| 2026-07-06 | 12.72 | $12.70 | 2537 |
| 2026-07-02 | 12.69 | $12.70 | 2300 |
| 2026-07-01 | 12.64 | $12.72 | 12329 |
| 2026-06-30 | 12.58 | $12.76 | 28400 |
| 2026-06-29 | 12.48 | $12.64 | 6646 |
| 2026-06-26 | 12.40 | $12.22 | 4 |
| 2026-06-25 | 12.43 | $12.22 | 400 |
| 2026-06-24 | 12.46 | $12.41 | 3400 |
| 2026-06-23 | 12.44 | $12.16 | 400 |
| 2026-06-22 | 12.49 | $12.25 | 1700 |
| 2026-06-18 | 12.52 | $12.32 | 3500 |
| 2026-06-17 | 12.52 | $12.14 | 4113 |
| 2026-06-16 | 12.58 | $12.43 | 1200 |
| 2026-06-15 | 12.55 | $12.41 | 4000 |
| 2026-06-12 | 12.51 | $12.60 | 5700 |
| 2026-06-11 | 12.40 | $12.45 | 3910 |
| 2026-06-10 | 12.31 | $12.40 | 3602 |
| 2026-06-09 | 12.21 | $12.40 | 36 |
| 2026-06-08 | 12.08 | $12.40 | 343 |
| 2026-06-05 | 11.92 | $12.40 | 25837 |
| 2026-06-04 | 11.71 | $11.83 | 15738 |
| 2026-06-03 | 11.65 | $11.76 | 14000 |
| 2026-06-02 | 11.58 | $11.65 | 1900 |
| 2026-06-01 | 11.54 | $11.63 | 4800 |
| 2026-05-29 | 11.49 | $11.61 | 1827 |
| 2026-05-28 | 11.44 | $11.40 | 2100 |
| 2026-05-27 | 11.44 | $11.35 | 1100 |
| 2026-05-26 | 11.45 | $11.45 | 7204 |
| 2026-05-22 | 11.43 | $11.33 | 106 |
| 2026-05-21 | 11.44 | $11.33 | 1600 |
| 2026-05-20 | 11.46 | $11.53 | 14714 |
| 2026-05-19 | 11.41 | $11.26 | 4400 |
| 2026-05-18 | 11.44 | $11.30 | 3600 |
| 2026-05-15 | 11.45 | $11.30 | 7642 |
| 2026-05-14 | 11.47 | $11.38 | 1400 |
| 2026-05-13 | 11.46 | $11.38 | 3041 |
| 2026-05-12 | 11.44 | $11.39 | 2815 |
| 2026-05-11 | 11.42 | $11.30 | 2800 |
| 2026-05-08 | 11.42 | $11.35 | 1009 |
| 2026-05-07 | 11.40 | $11.31 | 2012 |
| 2026-05-06 | 11.38 | $11.39 | — |
| 2026-05-05 | 11.33 | $11.39 | 9 |
| 2026-05-04 | 11.26 | $11.39 | 8624 |
| 2026-05-01 | 11.18 | $11.26 | 6302 |
| 2026-04-30 | 11.12 | $11.15 | 11000 |
| 2026-04-29 | 11.08 | $10.89 | 10403 |
| 2026-04-28 | 11.10 | $11.00 | 3918 |
| 2026-04-27 | 11.10 | $11.01 | 2411 |
| 2026-04-24 | 11.09 | $11.07 | 3548 |
| 2026-04-23 | 11.05 | $11.00 | 229 |
| 2026-04-22 | 11.03 | $11.02 | 11709 |
| 2026-04-21 | 10.99 | $11.08 | 1501 |
| 2026-04-20 | 10.92 | $11.03 | 2600 |
| 2026-04-17 | 10.86 | $11.12 | 600 |
| 2026-04-16 | 10.74 | $10.83 | 334 |
| 2026-04-15 | 10.70 | $10.91 | 17512 |
| 2026-04-14 | 10.61 | $10.74 | 700 |
| 2026-04-13 | 10.56 | $10.71 | 2439 |
| 2026-04-10 | 10.51 | $10.66 | 900 |
| 2026-04-09 | 10.47 | $10.67 | 4534 |
| 2026-04-08 | 10.41 | $10.62 | 2513 |
| 2026-04-07 | 10.36 | $10.47 | 431 |
| 2026-04-06 | 10.34 | $10.46 | 1701 |
| 2026-04-02 | 10.33 | $10.44 | 5400 |
| 2026-04-01 | 10.32 | $10.50 | 5926 |
| 2026-03-31 | 10.29 | $10.36 | 3200 |
| 2026-03-30 | 10.30 | $10.22 | 9926 |
| 2026-03-27 | 10.36 | $10.27 | 7900 |
| 2026-03-26 | 10.43 | $10.33 | 1005 |
| 2026-03-25 | 10.49 | $10.29 | 3015 |
| 2026-03-24 | 10.57 | $10.46 | 300 |
| 2026-03-23 | 10.62 | $10.55 | 7100 |
| 2026-03-20 | 10.66 | $10.59 | 11000 |
| 2026-03-19 | 10.69 | $10.68 | 831 |
| 2026-03-18 | 10.70 | $10.66 | 300 |
| 2026-03-17 | 10.72 | $10.71 | 2222 |
| 2026-03-16 | 10.73 | $10.66 | 3223 |
| 2026-03-13 | 10.76 | $10.64 | 2500 |
| 2026-03-12 | 10.80 | $10.96 | 11500 |
| 2026-03-11 | 10.75 | $10.67 | 2300 |
| 2026-03-10 | 10.77 | $10.69 | 1237 |
| 2026-03-09 | 10.80 | $10.70 | 2200 |
| 2026-03-06 | 10.83 | $10.74 | 2500 |
| 2026-03-05 | 10.85 | $10.71 | 7325 |
| 2026-03-04 | 10.88 | $10.75 | 4023 |
| 2026-03-03 | 10.91 | $10.80 | 6236 |
| 2026-03-02 | 10.93 | $10.96 | 12425 |
| 2026-02-27 | 10.90 | $10.88 | 2000 |
| 2026-02-26 | 10.88 | $10.84 | 200 |
| 2026-02-25 | 10.87 | $10.86 | 3500 |
| 2026-02-24 | 10.86 | $10.84 | 1000 |
| 2026-02-23 | 10.85 | $10.85 | 3000 |
| 2026-02-20 | 10.82 | $10.81 | 2544 |
| 2026-02-19 | 10.81 | $10.77 | 6800 |
| 2026-02-18 | 10.80 | $10.75 | 7701 |
| 2026-02-17 | 10.80 | $10.77 | 2321 |
| 2026-02-13 | 10.79 | $10.77 | 5000 |
| 2026-02-12 | 10.78 | $10.78 | 901 |
| 2026-02-11 | 10.76 | $10.78 | 7200 |
| 2026-02-10 | 10.73 | $10.80 | 4527 |
| 2026-02-09 | 10.69 | $10.76 | 8704 |
| 2026-02-06 | 10.66 | $10.71 | 6100 |
| 2026-02-05 | 10.63 | $10.67 | 11700 |
| 2026-02-04 | 10.61 | $10.64 | 3637 |
| 2026-02-03 | 10.59 | $10.66 | 7122 |
| 2026-02-02 | 10.56 | $10.65 | 1845 |
| 2026-01-30 | 10.53 | $10.59 | 4611 |
| 2026-01-29 | 10.52 | $10.53 | 913 |
| 2026-01-28 | 10.51 | $10.54 | 10512 |
| 2026-01-27 | 10.51 | $10.53 | 10500 |
| 2026-01-26 | 10.51 | $10.46 | 10709 |
| 2026-01-23 | 10.53 | $10.51 | 5700 |
| 2026-01-22 | 10.54 | $10.56 | 4800 |
| 2026-01-21 | 10.53 | $10.56 | 6639 |
| 2026-01-20 | 10.53 | $10.56 | 7439 |
| 2026-01-16 | 10.53 | $10.66 | 3913 |
| 2026-01-15 | 10.49 | $10.59 | 13033 |
| 2026-01-14 | 10.48 | $10.56 | 6100 |
| 2026-01-13 | 10.46 | $10.58 | 1644 |
| 2026-01-12 | 10.45 | $10.56 | 8347 |
| 2026-01-09 | 10.43 | $10.55 | 2500 |
| 2026-01-08 | 10.42 | $10.51 | 243 |
| 2026-01-07 | 10.42 | $10.59 | 1600 |
| 2026-01-06 | 10.40 | $10.54 | 2100 |
| 2026-01-05 | 10.39 | $10.52 | 4100 |
| 2026-01-02 | 10.39 | $10.50 | 3700 |
| 2025-12-31 | 10.39 | $10.45 | 12700 |
| 2025-12-30 | 10.42 | $10.40 | 14444 |
| 2025-12-29 | 10.48 | $10.33 | 57224 |
| 2025-12-26 | 10.57 | $10.51 | 5900 |
| 2025-12-24 | 10.63 | $10.52 | 17600 |
| 2025-12-23 | 10.70 | $10.73 | 3623 |
| 2025-12-22 | 10.72 | $10.74 | 4804 |
| 2025-12-19 | 10.74 | $10.73 | 744 |
| 2025-12-18 | 10.77 | $10.62 | 7000 |
| 2025-12-17 | 10.85 | $10.82 | 6037 |
| 2025-12-16 | 10.88 | $10.80 | 12543 |
| 2025-12-15 | 10.93 | $10.95 | 1900 |
| 2025-12-12 | 10.94 | $11.00 | 1300 |
| 2025-12-11 | 10.94 | $10.92 | 1300 |
| 2025-12-10 | 10.97 | $11.01 | 1100 |
| 2025-12-09 | 10.98 | $11.02 | 14000 |
| 2025-12-08 | 10.98 | $11.07 | 800 |
| 2025-12-05 | 10.97 | $10.96 | 4300 |
| 2025-12-04 | 11.00 | $10.89 | 13930 |
| 2025-12-03 | 11.05 | $11.03 | 1900 |
| 2025-12-02 | 11.07 | $11.12 | 6148 |
| 2025-12-01 | 11.07 | $11.10 | 3722 |
| 2025-11-28 | 11.07 | $11.02 | 5100 |
| 2025-11-26 | 11.10 | $10.94 | 4000 |
| 2025-11-25 | 11.16 | $11.10 | 1000 |
| 2025-11-24 | 11.19 | $11.10 | 600 |
| 2025-11-21 | 11.22 | $11.10 | 700 |
| 2025-11-20 | 11.26 | $11.11 | 1000 |
| 2025-11-19 | 11.30 | $11.35 | 2113 |
| 2025-11-18 | 11.27 | $11.37 | 30611 |
| 2025-11-17 | 11.23 | $11.25 | 10385 |
| 2025-11-14 | 11.22 | $11.35 | 10400 |
| 2025-11-13 | 11.18 | $11.07 | 1421 |
| 2025-11-12 | 11.21 | $11.20 | 4005 |
| 2025-11-11 | 11.20 | $11.17 | 1200 |
| 2025-11-10 | 11.21 | $11.18 | 200 |
| 2025-11-07 | 11.21 | $11.08 | 834 |
| 2025-11-06 | 11.24 | $11.08 | 6500 |
| 2025-11-05 | 11.27 | $11.21 | 162 |
| 2025-11-04 | 11.27 | $11.21 | 3000 |
| 2025-11-03 | 11.27 | $11.25 | 2700 |
| 2025-10-31 | 11.25 | $11.25 | 1836 |
| 2025-10-30 | 11.23 | $11.29 | 2037 |
| 2025-10-29 | 11.19 | $11.05 | 1320 |
| 2025-10-28 | 11.21 | $11.08 | 2100 |
| 2025-10-27 | 11.23 | $11.05 | 6616 |
| 2025-10-24 | 11.25 | $11.30 | 6900 |
| 2025-10-23 | 11.20 | $11.23 | 600 |
| 2025-10-22 | 11.16 | $11.20 | 8 |
| 2025-10-21 | 11.12 | $11.20 | 8100 |
| 2025-10-20 | 11.06 | $11.23 | 13400 |
| 2025-10-17 | 10.98 | $11.24 | 17004 |
| 2025-10-16 | 10.88 | $10.80 | 1400 |
| 2025-10-15 | 10.89 | $10.83 | 204 |
| 2025-10-14 | 10.89 | $10.90 | 29434 |
| 2025-10-13 | 10.87 | $10.90 | 4400 |
| 2025-10-10 | 10.85 | $10.81 | 3119 |
| 2025-10-09 | 10.85 | $10.80 | 15026 |
| 2025-10-08 | 10.85 | $10.79 | 35600 |
| 2025-10-07 | 10.84 | $10.65 | 4400 |
| 2025-10-06 | 10.89 | $10.72 | 22422 |
| 2025-10-03 | 10.91 | $10.79 | 3329 |
| 2025-10-02 | 10.92 | $10.80 | 700 |
| 2025-10-01 | 10.92 | $10.82 | 3010 |
| 2025-09-30 | 10.92 | $10.82 | 9200 |
| 2025-09-29 | 10.91 | $10.70 | 3629 |
| 2025-09-26 | 10.93 | $10.85 | 15800 |
| 2025-09-25 | 10.90 | $10.88 | 2839 |
| 2025-09-24 | 10.86 | $10.80 | 11200 |
| 2025-09-23 | 10.83 | $10.82 | 315 |
| 2025-09-22 | 10.79 | $10.82 | 1341 |
| 2025-09-19 | 10.73 | $10.80 | 24200 |
| 2025-09-18 | 10.66 | $10.72 | 900 |
| 2025-09-17 | 10.60 | $10.66 | 2445 |
| 2025-09-16 | 10.54 | $10.60 | 7635 |
| 2025-09-15 | 10.49 | $10.60 | 6900 |
| 2025-09-12 | 10.43 | $10.56 | 10018 |
| 2025-09-11 | 10.36 | $10.59 | 10222 |
| 2025-09-10 | 10.26 | $10.51 | 3200 |
| 2025-09-09 | 10.17 | $10.35 | 5811 |
| 2025-09-08 | 10.11 | $10.36 | 8929 |
| 2025-09-05 | 10.03 | $10.15 | 10849 |
| 2025-09-04 | 10.00 | $10.05 | 8100 |
| 2025-09-03 | 10.01 | $10.01 | 40839 |
| 2025-09-02 | 10.02 | $10.06 | 7400 |
| 2025-08-29 | 10.02 | $10.06 | 2800 |
| 2025-08-28 | 10.03 | $10.11 | 4400 |
| 2025-08-27 | 10.02 | $10.07 | 2339 |
| 2025-08-26 | 10.03 | $10.12 | 1134 |
| 2025-08-25 | 10.02 | $10.07 | 1900 |
| 2025-08-22 | 10.03 | $10.07 | 2000 |
| 2025-08-21 | 10.04 | $10.06 | 1400 |
| 2025-08-20 | 10.06 | $10.05 | 11924 |
| 2025-08-19 | 10.09 | $10.05 | 4514 |
| 2025-08-18 | 10.12 | $10.04 | 9300 |
| 2025-08-15 | 10.17 | $10.15 | 247 |
| 2025-08-14 | 10.20 | $10.16 | 3400 |
| 2025-08-13 | 10.23 | $10.15 | 13425 |
| 2025-08-12 | 10.27 | $10.31 | 140 |
| 2025-08-11 | 10.27 | $10.21 | 4200 |
| 2025-08-08 | 10.30 | $10.16 | 7203 |
| 2025-08-07 | 10.35 | $10.39 | 842 |
| 2025-08-06 | 10.35 | $10.40 | 13300 |
| 2025-08-05 | 10.34 | $10.28 | 2100 |
| 2025-08-04 | 10.37 | $10.17 | 20503 |
| 2025-08-01 | 10.44 | $10.36 | 6928 |
| 2025-07-31 | 10.46 | $10.45 | 1000 |
| 2025-07-30 | 10.46 | $10.42 | 1000 |
| 2025-07-29 | 10.47 | $10.50 | 4600 |
| 2025-07-28 | 10.46 | $10.40 | 3205 |
| 2025-07-25 | 10.47 | $10.49 | 144 |
| 2025-07-24 | 10.46 | $10.49 | 108 |
| 2025-07-23 | 10.44 | $10.34 | 3300 |
| 2025-07-22 | 10.47 | $10.35 | 518 |
| 2025-07-21 | 10.50 | $10.45 | 1649 |
| 2025-07-18 | 10.50 | $10.41 | 1600 |
| 2025-07-17 | 10.52 | $10.45 | 7119 |
| 2025-07-16 | 10.52 | $10.60 | 300 |
| 2025-07-15 | 10.48 | $10.54 | 3300 |
| 2025-07-14 | 10.45 | $10.60 | 11516 |
| 2025-07-11 | 10.39 | $10.36 | 325 |
| 2025-07-10 | 10.39 | $10.33 | 3400 |
| 2025-07-09 | 10.40 | $10.31 | 900 |
| 2025-07-08 | 10.43 | $10.36 | 3824 |
| 2025-07-07 | 10.44 | $10.24 | 16701 |
| 2025-07-03 | 10.48 | $10.49 | 227 |
| 2025-07-02 | 10.46 | $10.65 | 3600 |
| 2025-07-01 | 10.39 | $10.41 | 3500 |
| 2025-06-30 | 10.37 | $10.39 | 3240 |
| 2025-06-27 | 10.35 | $10.32 | 700 |
| 2025-06-26 | 10.35 | $10.43 | 2600 |
| 2025-06-25 | 10.32 | $10.28 | 631 |
| 2025-06-24 | 10.33 | $10.26 | 1146 |
| 2025-06-23 | 10.34 | $10.32 | 1725 |
| 2025-06-20 | 10.34 | $10.39 | 3200 |
| 2025-06-18 | 10.31 | $10.48 | 1239 |
| 2025-06-17 | 10.26 | $10.28 | 17 |
| 2025-06-16 | 10.25 | $10.28 | 322 |
| 2025-06-13 | 10.24 | $10.21 | 1410 |
| 2025-06-12 | 10.24 | $10.31 | 900 |
| 2025-06-11 | 10.22 | $10.29 | 1240 |
| 2025-06-10 | 10.21 | $10.22 | 1800 |
| 2025-06-09 | 10.21 | $10.22 | 649 |
| 2025-06-06 | 10.21 | $10.20 | 1207 |
| 2025-06-05 | 10.22 | $10.21 | 600 |
| 2025-06-04 | 10.23 | $10.18 | 2811 |
| 2025-06-03 | 10.25 | $10.28 | 16900 |
| 2025-06-02 | 10.25 | $10.27 | 4600 |
| 2025-05-30 | 10.24 | $10.26 | 2739 |
| 2025-05-29 | 10.24 | $10.29 | 11400 |
| 2025-05-28 | 10.23 | $10.11 | 3500 |
| 2025-05-27 | 10.28 | $10.19 | 7400 |
| 2025-05-23 | 10.32 | $10.16 | 4903 |
| 2025-05-22 | 10.37 | $10.28 | 3800 |
| 2025-05-21 | 10.39 | $10.39 | 5236 |
| 2025-05-20 | 10.39 | $10.30 | 7700 |
| 2025-05-19 | 10.41 | $10.47 | 8800 |
| 2025-05-16 | 10.38 | $10.37 | 6000 |
| 2025-05-15 | 10.38 | $10.38 | 7000 |
| 2025-05-14 | 10.37 | $10.34 | 7100 |
| 2025-05-13 | 10.38 | $10.41 | 537 |
| 2025-05-12 | 10.36 | $10.41 | 4800 |
| 2025-05-09 | 10.34 | $10.39 | 1816 |
| 2025-05-08 | 10.33 | $10.37 | 900 |
| 2025-05-07 | 10.32 | $10.41 | 4300 |
| 2025-05-06 | 10.29 | $10.39 | 3300 |
| 2025-05-05 | 10.26 | $10.35 | 7937 |
| 2025-05-02 | 10.25 | $10.37 | — |
| 2025-05-01 | 10.22 | $10.37 | 8800 |
| 2025-04-30 | 10.19 | $10.33 | 1046 |
| 2025-04-29 | 10.17 | $10.24 | 22900 |
| 2025-04-28 | 10.18 | $10.16 | 2500 |
| 2025-04-25 | 10.21 | $10.32 | 18618 |
| 2025-04-24 | 10.21 | $10.40 | 7600 |
| 2025-04-23 | 10.18 | $10.26 | 1320 |
| 2025-04-22 | 10.19 | $10.21 | 916 |
| 2025-04-21 | 10.22 | $10.14 | 2200 |
| 2025-04-17 | 10.28 | $10.32 | 2638 |
| 2025-04-16 | 10.30 | $10.27 | 1800 |
| 2025-04-15 | 10.35 | $10.26 | 7707 |
| 2025-04-14 | 10.41 | $10.32 | 1100 |
| 2025-04-11 | 10.46 | $10.36 | 2126 |
| 2025-04-10 | 10.52 | $10.25 | 2124 |
| 2025-04-09 | 10.63 | $10.45 | 4215 |
| 2025-04-08 | 10.70 | $10.51 | 10100 |
| 2025-04-07 | 10.77 | $10.93 | 6700 |
| 2025-04-04 | 10.72 | $10.80 | 3100 |
| 2025-04-03 | 10.69 | $10.77 | — |
| 2025-04-02 | 10.68 | $10.77 | 7840 |
| 2025-04-01 | 10.66 | $10.74 | 2100 |
| 2025-03-31 | 10.65 | $10.65 | 743 |
| 2025-03-28 | 10.66 | $10.65 | 900 |
| 2025-03-27 | 10.68 | $10.66 | 3200 |
| 2025-03-26 | 10.70 | $10.72 | 3032 |
| 2025-03-25 | 10.71 | $10.76 | 1443 |
| 2025-03-24 | 10.71 | $10.76 | 2900 |
| 2025-03-21 | 10.71 | $10.74 | 3200 |
| 2025-03-20 | 10.72 | $10.69 | 1534 |
| 2025-03-19 | 10.75 | $10.66 | 5742 |
| 2025-03-18 | 10.79 | $10.70 | 8322 |
| 2025-03-17 | 10.83 | $10.75 | 1500 |
| 2025-03-14 | 10.87 | $10.77 | 200 |
| 2025-03-13 | 10.91 | $10.79 | 3329 |
| 2025-03-12 | 10.95 | $10.88 | 103 |
| 2025-03-11 | 10.96 | $10.90 | 1725 |
| 2025-03-10 | 10.98 | $10.84 | 4627 |
| 2025-03-07 | 11.02 | $10.96 | 4400 |
| 2025-03-06 | 11.03 | $11.03 | 3043 |
| 2025-03-05 | 11.02 | $11.03 | 3508 |
| 2025-03-04 | 11.00 | $11.01 | 2100 |
| 2025-03-03 | 10.99 | $11.02 | 1129 |
| 2025-02-28 | 10.97 | $11.04 | 13300 |
| 2025-02-27 | 10.94 | $11.02 | 5800 |
| 2025-02-26 | 10.91 | $10.98 | 3527 |
| 2025-02-25 | 10.88 | $10.96 | 4632 |
| 2025-02-24 | 10.86 | $10.86 | 4022 |
| 2025-02-21 | 10.86 | $10.90 | 608 |
| 2025-02-20 | 10.86 | $10.91 | 5600 |
| 2025-02-19 | 10.85 | $10.86 | 229 |
| 2025-02-18 | 10.85 | $10.85 | 3200 |
| 2025-02-14 | 10.85 | $10.80 | 1539 |
| 2025-02-13 | 10.88 | $10.80 | 1618 |
| 2025-02-12 | 10.91 | $10.77 | 34700 |
| 2025-02-11 | 10.96 | $10.93 | 744 |
| 2025-02-10 | 10.96 | $10.96 | 1332 |
| 2025-02-07 | 10.96 | $10.98 | — |
| 2025-02-06 | 10.95 | $10.98 | 5943 |
| 2025-02-05 | 10.95 | $11.01 | 4000 |
| 2025-02-04 | 10.93 | $10.99 | 2200 |
| 2025-02-03 | 10.91 | $10.97 | 2500 |
| 2025-01-31 | 10.90 | $10.94 | 3532 |
| 2025-01-30 | 10.89 | $10.96 | — |
| 2025-01-29 | 10.87 | $10.96 | 328 |
| 2025-01-28 | 10.86 | $10.95 | 6100 |
| 2025-01-27 | 10.84 | $10.95 | 4836 |
| 2025-01-24 | 10.83 | $10.89 | 1044 |
| 2025-01-23 | 10.83 | $10.84 | 916 |
| 2025-01-22 | 10.85 | $10.93 | 1700 |
| 2025-01-21 | 10.84 | $10.92 | 4805 |
| 2025-01-17 | 10.84 | $10.86 | 2247 |
| 2025-01-16 | 10.86 | $10.84 | 5000 |
| 2025-01-15 | 10.89 | $10.86 | 4118 |
| 2025-01-14 | 10.93 | $10.92 | 1200 |
| 2025-01-13 | 10.95 | $10.94 | 4204 |
| 2025-01-10 | 10.98 | $11.13 | 3230 |
| 2025-01-08 | 10.95 | $10.93 | 1700 |
| 2025-01-07 | 10.98 | $11.01 | 3627 |
| 2025-01-06 | 11.00 | $11.00 | 5100 |
| 2025-01-03 | 11.02 | $10.93 | 637 |
| 2025-01-02 | 11.08 | $10.96 | 2500 |
| 2024-12-31 | 11.13 | $10.99 | 27200 |
| 2024-12-30 | 11.19 | $11.15 | 4338 |
| 2024-12-27 | 11.22 | $11.20 | 3900 |
| 2024-12-26 | 11.23 | $11.20 | 2600 |
| 2024-12-24 | 11.25 | $11.19 | 825 |
| 2024-12-23 | 11.27 | $11.20 | 300 |
| 2024-12-20 | 11.30 | $11.10 | 4947 |
| 2024-12-19 | 11.36 | $11.20 | 12843 |
| 2024-12-18 | 11.40 | $11.31 | 19100 |
| 2024-12-17 | 11.42 | $11.44 | 4800 |
| 2024-12-16 | 11.40 | $11.32 | 1300 |
| 2024-12-13 | 11.41 | $11.46 | 17537 |
| 2024-12-12 | 11.38 | $11.35 | 1621 |
| 2024-12-11 | 11.38 | $11.35 | 1900 |
| 2024-12-10 | 11.37 | $11.30 | 732 |
| 2024-12-09 | 11.38 | $11.36 | 1816 |
| 2024-12-06 | 11.37 | $11.32 | 6400 |
| 2024-12-05 | 11.37 | $11.34 | 2502 |
| 2024-12-04 | 11.37 | $11.34 | 300 |
| 2024-12-03 | 11.36 | $11.37 | 4300 |
| 2024-12-02 | 11.33 | $11.39 | 5300 |
| 2024-11-29 | 11.30 | $11.37 | 1000 |
| 2024-11-27 | 11.26 | $11.24 | 4645 |
| 2024-11-26 | 11.26 | $11.28 | 1134 |
| 2024-11-25 | 11.24 | $11.47 | 21930 |
| 2024-11-22 | 11.15 | $11.16 | 300 |
| 2024-11-21 | 11.15 | $11.13 | 3649 |
| 2024-11-20 | 11.15 | $11.13 | 2327 |
| 2024-11-19 | 11.16 | $11.20 | 5102 |
| 2024-11-18 | 11.14 | $11.18 | 7648 |
| 2024-11-15 | 11.13 | $11.10 | 800 |
| 2024-11-14 | 11.14 | $11.29 | 11332 |
| 2024-11-13 | 11.09 | $11.24 | 3500 |
| 2024-11-12 | 11.05 | $11.15 | 1500 |
| 2024-11-11 | 11.03 | $11.20 | 500 |
| 2024-11-08 | 10.99 | $11.13 | 31301 |
| 2024-11-07 | 10.97 | $11.09 | 1400 |
| 2024-11-06 | 10.95 | $10.99 | 5900 |
| 2024-11-05 | 10.97 | $11.06 | 1839 |
| 2024-11-04 | 10.97 | $11.07 | 10300 |
| 2024-11-01 | 10.96 | $11.04 | 2500 |
| 2024-10-31 | 10.97 | $11.03 | 3224 |
| 2024-10-30 | 10.98 | $10.97 | 800 |
| 2024-10-29 | 11.02 | $10.95 | 10022 |
| 2024-10-28 | 11.08 | $11.04 | 2745 |
| 2024-10-25 | 11.12 | $11.13 | 2121 |
| 2024-10-24 | 11.15 | $11.02 | 4105 |
| 2024-10-23 | 11.21 | $11.08 | 8914 |
| 2024-10-22 | 11.28 | $11.25 | 418 |
| 2024-10-21 | 11.30 | $11.26 | 5841 |
| 2024-10-18 | 11.33 | $11.34 | 1000 |
| 2024-10-17 | 11.34 | $11.26 | 12502 |
| 2024-10-16 | 11.37 | $11.33 | 5334 |
| 2024-10-15 | 11.39 | $11.33 | 833 |
| 2024-10-14 | 11.42 | $11.37 | 8722 |
| 2024-10-11 | 11.44 | $11.42 | 9900 |
| 2024-10-10 | 11.45 | $11.41 | 6826 |
| 2024-10-09 | 11.47 | $11.41 | 4300 |
| 2024-10-08 | 11.49 | $11.44 | 3000 |
| 2024-10-07 | 11.50 | $11.42 | 3522 |
| 2024-10-04 | 11.52 | $11.46 | 8700 |
| 2024-10-03 | 11.53 | $11.55 | 3600 |
| 2024-10-02 | 11.52 | $11.59 | 18620 |
| 2024-10-01 | 11.49 | $11.53 | 2200 |
| 2024-09-30 | 11.47 | $11.47 | 1000 |
| 2024-09-27 | 11.47 | $11.44 | 800 |
| 2024-09-26 | 11.47 | $11.43 | 13535 |
| 2024-09-25 | 11.48 | $11.43 | — |
| 2024-09-24 | 11.49 | $11.43 | 1300 |
| 2024-09-23 | 11.50 | $11.40 | 2401 |
| 2024-09-20 | 11.52 | $11.49 | 7022 |
| 2024-09-19 | 11.51 | $11.52 | 1621 |
| 2024-09-18 | 11.50 | $11.51 | 1917 |
| 2024-09-17 | 11.48 | $11.54 | 200 |
| 2024-09-16 | 11.44 | $11.55 | 11517 |
| 2024-09-13 | 11.40 | $11.54 | 14400 |
| 2024-09-12 | 11.35 | $11.41 | 4018 |
| 2024-09-11 | 11.33 | $11.38 | 1800 |
| 2024-09-10 | 11.31 | $11.32 | 2000 |
| 2024-09-09 | 11.31 | $11.20 | 10711 |
| 2024-09-06 | 11.34 | $11.38 | 644 |
| 2024-09-05 | 11.33 | $11.31 | 441 |
| 2024-09-04 | 11.33 | $11.30 | 900 |
| 2024-09-03 | 11.33 | $11.36 | 1245 |
| 2024-08-30 | 11.32 | $11.31 | 900 |
| 2024-08-29 | 11.32 | $11.30 | 728 |
| 2024-08-28 | 11.33 | $11.30 | 4014 |
| 2024-08-27 | 11.33 | $11.29 | 1200 |
| 2024-08-26 | 11.34 | $11.31 | 722 |
| 2024-08-23 | 11.35 | $11.29 | 4143 |
| 2024-08-22 | 11.35 | $11.26 | 800 |
| 2024-08-21 | 11.37 | $11.34 | — |
| 2024-08-20 | 11.37 | $11.34 | 700 |
| 2024-08-19 | 11.37 | $11.35 | 1000 |
| 2024-08-16 | 11.36 | $11.28 | 700 |
| 2024-08-15 | 11.37 | $11.34 | 1200 |
| 2024-08-14 | 11.36 | $11.38 | 500 |
| 2024-08-13 | 11.33 | $11.36 | 1806 |
| 2024-08-12 | 11.31 | $11.31 | 300 |
| 2024-08-09 | 11.29 | $11.34 | 542 |
| 2024-08-08 | 11.26 | $11.27 | 500 |
| 2024-08-07 | 11.25 | $11.37 | 514 |
| 2024-08-06 | 11.19 | $11.27 | 3000 |
| 2024-08-05 | 11.16 | $11.24 | — |
| 2024-08-02 | 11.13 | $11.24 | 500 |
| 2024-08-01 | 11.09 | $11.20 | 800 |
| 2024-07-31 | 11.06 | $11.11 | 1300 |
| 2024-07-30 | 11.04 | $11.03 | 1202 |
| 2024-07-29 | 11.05 | $11.12 | 7400 |
| 2024-07-26 | 11.04 | $11.03 | 1647 |
| 2024-07-25 | 11.05 | $11.01 | 600 |
| 2024-07-24 | 11.06 | $11.02 | 400 |
| 2024-07-23 | 11.08 | $11.01 | 442 |
| 2024-07-22 | 11.11 | $11.01 | 2549 |
| 2024-07-19 | 11.14 | $10.99 | 1900 |
| 2024-07-18 | 11.18 | $11.02 | 2533 |
| 2024-07-17 | 11.22 | $11.17 | 800 |
| 2024-07-16 | 11.22 | $11.22 | — |
| 2024-07-15 | 11.21 | $11.22 | — |
| 2024-07-12 | 11.18 | $11.22 | 409 |
| 2024-07-11 | 11.16 | $11.23 | 6000 |
| 2024-07-10 | 11.12 | $11.12 | 546 |
| 2024-07-09 | 11.11 | $11.10 | 700 |
| 2024-07-08 | 11.11 | $11.07 | 5507 |
| 2024-07-05 | 11.11 | $11.09 | 1200 |
| 2024-07-03 | 11.10 | $11.08 | 2308 |
| 2024-07-02 | 11.09 | $11.03 | 2800 |
| 2024-07-01 | 11.10 | $11.07 | 4000 |
| 2024-06-28 | 11.09 | $11.09 | 4500 |
| 2024-06-27 | 11.08 | $11.04 | 1415 |
| 2024-06-26 | 11.07 | $11.00 | 1445 |
| 2024-06-25 | 11.08 | $11.06 | — |
| 2024-06-24 | 11.07 | $11.06 | 707 |
| 2024-06-21 | 11.06 | $11.06 | 1300 |
| 2024-06-20 | 11.04 | $11.05 | 402 |
| 2024-06-18 | 11.02 | $11.03 | — |
| 2024-06-17 | 10.99 | $11.03 | 4300 |
| 2024-06-14 | 10.97 | $11.01 | 446 |
| 2024-06-13 | 10.94 | $11.03 | 1800 |
| 2024-06-12 | 10.90 | $10.99 | 4915 |
| 2024-06-11 | 10.86 | $10.90 | 2400 |
| 2024-06-10 | 10.85 | $10.86 | 5247 |
| 2024-06-07 | 10.84 | $10.85 | 10200 |
| 2024-06-06 | 10.83 | $10.95 | 3306 |
| 2024-06-05 | 10.79 | $10.94 | 1437 |
| 2024-06-04 | 10.74 | $10.79 | 1500 |
| 2024-06-03 | 10.73 | $10.70 | 900 |
| 2024-05-31 | 10.75 | $10.69 | 1600 |
| 2024-05-30 | 10.78 | $10.64 | 3600 |
| 2024-05-29 | 10.82 | $10.64 | 11700 |
| 2024-05-28 | 10.88 | $10.83 | 200 |
| 2024-05-24 | 10.89 | $10.83 | 3100 |
| 2024-05-23 | 10.90 | $10.78 | 300 |
| 2024-05-22 | 10.93 | $10.81 | 5900 |
| 2024-05-21 | 10.95 | $10.90 | 3600 |
| 2024-05-20 | 10.96 | $10.89 | 800 |
| 2024-05-17 | 10.96 | $10.93 | 145 |
| 2024-05-16 | 10.95 | $10.96 | — |
| 2024-05-15 | 10.92 | $10.96 | 504 |
| 2024-05-14 | 10.89 | $10.86 | 2400 |
| 2024-05-13 | 10.88 | $11.00 | 111 |
| 2024-05-10 | 10.83 | $10.94 | 341 |
| 2024-05-09 | 10.78 | $10.91 | 923 |
| 2024-05-08 | 10.73 | $10.97 | 3200 |
| 2024-05-07 | 10.66 | $10.82 | 1049 |
| 2024-05-06 | 10.61 | $10.71 | — |
| 2024-05-03 | 10.59 | $10.71 | 900 |
| 2024-05-02 | 10.56 | $10.59 | 1800 |
| 2024-05-01 | 10.57 | $10.58 | 2439 |
| 2024-04-30 | 10.59 | $10.58 | 1600 |
| 2024-04-29 | 10.61 | $10.63 | 13608 |
| 2024-04-26 | 10.62 | $10.64 | — |
| 2024-04-25 | 10.63 | $10.64 | 2300 |
| 2024-04-24 | 10.65 | $10.70 | 4500 |
| 2024-04-23 | 10.65 | $10.74 | 1200 |
| 2024-04-22 | 10.64 | $10.68 | 829 |
| 2024-04-19 | 10.65 | $10.79 | 8001 |
| 2024-04-18 | 10.63 | $10.78 | 7037 |
| 2024-04-17 | 10.60 | $10.64 | 7808 |
| 2024-04-16 | 10.62 | $10.57 | 6317 |
| 2024-04-15 | 10.67 | $10.56 | 4530 |
| 2024-04-12 | 10.73 | $10.70 | — |
| 2024-04-11 | 10.76 | $10.70 | 1300 |
| 2024-04-10 | 10.80 | $10.70 | 1000 |
| 2024-04-09 | 10.86 | $10.80 | 5614 |
| 2024-04-08 | 10.89 | $10.77 | 7700 |
| 2024-04-05 | 10.94 | $10.94 | — |
| 2024-04-04 | 10.94 | $10.94 | 1406 |
| 2024-04-03 | 10.95 | $10.89 | 1104 |
| 2024-04-02 | 10.97 | $10.93 | 602 |
| 2024-04-01 | 10.99 | $10.93 | 1900 |
| 2024-03-28 | 11.01 | $10.96 | 2000 |
| 2024-03-27 | 11.03 | $11.00 | 9613 |
| 2024-03-26 | 11.03 | $10.99 | 8600 |
| 2024-03-25 | 11.04 | $11.00 | 940 |
| 2024-03-22 | 11.05 | $11.04 | 3300 |
| 2024-03-21 | 11.05 | $10.96 | 4500 |
| 2024-03-20 | 11.07 | $11.03 | 613 |
| 2024-03-19 | 11.07 | $11.03 | 5500 |
| 2024-03-18 | 11.07 | $11.03 | 6304 |
| 2024-03-15 | 11.08 | $11.04 | 7911 |
| 2024-03-14 | 11.07 | $11.10 | 5400 |
| 2024-03-13 | 11.05 | $11.05 | 638 |
| 2024-03-12 | 11.04 | $11.04 | 10200 |
| 2024-03-11 | 11.03 | $11.02 | — |
| 2024-03-08 | 11.02 | $11.02 | 3700 |
| 2024-03-07 | 11.00 | $11.02 | 1000 |
| 2024-03-06 | 10.99 | $11.02 | 619 |
| 2024-03-05 | 10.96 | $11.01 | 3328 |
| 2024-03-04 | 10.94 | $11.08 | 3405 |
| 2024-03-01 | 10.89 | $10.87 | 2000 |
| 2024-02-29 | 10.89 | $10.90 | — |
| 2024-02-28 | 10.88 | $10.90 | — |
| 2024-02-27 | 10.87 | $10.90 | 400 |
| 2024-02-26 | 10.86 | $10.95 | 3334 |
| 2024-02-23 | 10.83 | $10.95 | 11500 |
| 2024-02-22 | 10.79 | $10.81 | 1914 |
| 2024-02-21 | 10.78 | $10.79 | 4647 |
| 2024-02-20 | 10.79 | $10.82 | 4148 |
| 2024-02-16 | 10.78 | $10.81 | 1700 |
| 2024-02-15 | 10.78 | $10.81 | 2716 |
| 2024-02-14 | 10.78 | $10.78 | 800 |
| 2024-02-13 | 10.78 | $10.77 | 1214 |
| 2024-02-12 | 10.79 | $10.86 | 7400 |
| 2024-02-09 | 10.78 | $10.86 | 441 |
| 2024-02-08 | 10.76 | $10.85 | 10232 |
| 2024-02-07 | 10.74 | $10.77 | 2025 |
| 2024-02-06 | 10.74 | $10.82 | 6900 |
| 2024-02-05 | 10.72 | $10.76 | 2900 |
| 2024-02-02 | 10.73 | $10.83 | 820 |
| 2024-02-01 | 10.71 | $10.85 | 517 |
| 2024-01-31 | 10.68 | $10.78 | 3631 |
| 2024-01-30 | 10.67 | $10.71 | 6208 |
| 2024-01-29 | 10.68 | $10.74 | 1000 |
| 2024-01-26 | 10.68 | $10.74 | 1132 |
| 2024-01-25 | 10.69 | $10.73 | 600 |
| 2024-01-24 | 10.70 | $10.70 | 1600 |
| 2024-01-23 | 10.73 | $10.81 | 400 |
| 2024-01-22 | 10.72 | $10.74 | 400 |
| 2024-01-19 | 10.74 | $10.59 | 10704 |
| 2024-01-18 | 10.81 | $10.63 | 2616 |
| 2024-01-17 | 10.88 | $10.72 | 400 |
| 2024-01-16 | 10.94 | $10.81 | 2810 |
| 2024-01-12 | 10.98 | $10.89 | 1900 |
| 2024-01-11 | 11.00 | $10.91 | 419 |
| 2024-01-10 | 11.02 | $10.91 | 10348 |
| 2024-01-09 | 11.05 | $10.97 | 2637 |
| 2024-01-08 | 11.06 | $11.01 | 3602 |
| 2024-01-05 | 11.05 | $10.93 | 4100 |
| 2024-01-04 | 11.07 | $10.96 | 5616 |
| 2024-01-03 | 11.08 | $11.07 | 200 |
| 2024-01-02 | 11.05 | $11.00 | 10000 |
| 2023-12-29 | 11.03 | $10.86 | 5400 |
| 2023-12-28 | 11.06 | $10.86 | 7200 |
| 2023-12-27 | 11.08 | $10.90 | 5942 |
| 2023-12-26 | 11.09 | $11.00 | 717 |
| 2023-12-22 | 11.07 | $10.95 | 3529 |
| 2023-12-21 | 11.06 | $10.94 | 3700 |
| 2023-12-20 | 11.04 | $10.98 | 2833 |
| 2023-12-19 | 11.00 | $11.01 | 12800 |
| 2023-12-18 | 10.94 | $10.88 | 2233 |
| 2023-12-15 | 10.90 | $10.85 | 11700 |
| 2023-12-14 | 10.85 | $10.79 | 7000 |
| 2023-12-13 | 10.81 | $10.70 | 19600 |
| 2023-12-12 | 10.78 | $10.63 | 16126 |
| 2023-12-11 | 10.77 | $10.59 | 1100 |
| 2023-12-08 | 10.76 | $10.54 | 11743 |
| 2023-12-07 | 10.75 | $10.61 | 10607 |
| 2023-12-06 | 10.72 | $10.64 | 11928 |
| 2023-12-05 | 10.67 | $10.61 | 7035 |
| 2023-12-04 | 10.60 | $10.57 | 16200 |
| 2023-12-01 | 10.53 | $10.53 | 8200 |
| 2023-11-30 | 10.45 | $10.40 | 5104 |
| 2023-11-29 | 10.39 | $10.38 | 2732 |
| 2023-11-28 | 10.32 | $10.23 | 11611 |
| 2023-11-27 | 10.27 | $10.23 | 11331 |
| 2023-11-24 | 10.21 | $10.18 | 700 |
| 2023-11-22 | 10.14 | $10.12 | 4603 |
| 2023-11-21 | 10.08 | $10.10 | 11900 |
| 2023-11-20 | 10.00 | $10.05 | 12000 |
| 2023-11-17 | 9.91 | $9.98 | 3400 |
| 2023-11-16 | 9.83 | $9.96 | 3413 |
| 2023-11-15 | 9.73 | $9.76 | 11543 |
| 2023-11-14 | 9.67 | $9.77 | 5700 |
| 2023-11-13 | 9.58 | $9.63 | 35800 |
| 2023-11-10 | 9.52 | $9.60 | 7844 |
| 2023-11-09 | 9.46 | $9.58 | 15100 |
| 2023-11-08 | 9.39 | $9.61 | 14600 |
| 2023-11-07 | 9.29 | $9.52 | 4408 |
| 2023-11-06 | 9.19 | $9.41 | 8134 |
| 2023-11-03 | 9.11 | $9.44 | 7505 |
| 2023-11-02 | 9.00 | $9.24 | 7500 |
| 2023-11-01 | 8.94 | $9.11 | 7124 |
| 2023-10-31 | 8.90 | $8.99 | 6149 |
| 2023-10-30 | 8.90 | $8.98 | 4000 |
| 2023-10-27 | 8.90 | $8.91 | 2108 |
| 2023-10-26 | 8.92 | $8.94 | 8800 |
| 2023-10-25 | 8.95 | $8.91 | 2900 |
| 2023-10-24 | 8.99 | $9.02 | 4800 |
| 2023-10-23 | 9.01 | $8.97 | 2600 |
| 2023-10-20 | 9.05 | $9.02 | 5500 |
| 2023-10-19 | 9.09 | $9.05 | 2600 |
| 2023-10-18 | 9.14 | $9.15 | 2802 |
| 2023-10-17 | 9.16 | $9.19 | 18600 |
| 2023-10-16 | 9.17 | $9.30 | 13600 |
| 2023-10-13 | 9.16 | $9.35 | 6000 |
| 2023-10-12 | 9.13 | $9.28 | 5200 |
| 2023-10-11 | 9.13 | $9.31 | 10100 |
| 2023-10-10 | 9.11 | $9.23 | 6200 |
| 2023-10-09 | 9.12 | $9.23 | 2000 |
| 2023-10-06 | 9.14 | $9.15 | 7400 |
| 2023-10-05 | 9.19 | $9.25 | 743 |
| 2023-10-04 | 9.22 | $9.29 | 3514 |
| 2023-10-03 | 9.26 | $9.23 | 9300 |
| 2023-10-02 | 9.32 | $9.24 | 5315 |
| 2023-09-29 | 9.40 | $9.30 | 7200 |
| 2023-09-28 | 9.49 | $9.32 | 2700 |
| 2023-09-27 | 9.59 | $9.38 | 6921 |
| 2023-09-26 | 9.69 | $9.52 | 14600 |
| 2023-09-25 | 9.77 | $9.61 | 2502 |
| 2023-09-22 | 9.85 | $9.88 | 2300 |
| 2023-09-21 | 9.86 | $9.84 | 3100 |
| 2023-09-20 | 9.89 | $9.93 | 3825 |
| 2023-09-19 | 9.90 | $9.94 | 2100 |
| 2023-09-18 | 9.90 | $9.98 | 4300 |
| 2023-09-15 | 9.90 | $9.97 | 1100 |
| 2023-09-14 | 9.91 | $9.96 | 3820 |
| 2023-09-13 | 9.91 | $9.99 | 1900 |
| 2023-09-12 | 9.92 | $9.99 | 1405 |
| 2023-09-11 | 9.93 | $10.00 | 4500 |
| 2023-09-08 | 9.93 | $9.98 | 3300 |
| 2023-09-07 | 9.95 | $10.02 | 6442 |
| 2023-09-06 | 9.97 | $10.03 | 3302 |
| 2023-09-05 | 9.98 | $9.95 | 38500 |
| 2023-09-01 | 10.03 | $10.10 | 8608 |
| 2023-08-31 | 10.05 | $10.12 | — |
| 2023-08-30 | 10.06 | $10.12 | 440 |
| 2023-08-29 | 10.08 | $10.13 | 33400 |
| 2023-08-28 | 10.10 | $10.10 | 2730 |
| 2023-08-25 | 10.15 | $10.12 | 4100 |
| 2023-08-24 | 10.19 | $10.11 | 4200 |
| 2023-08-23 | 10.26 | $10.20 | 11745 |
| 2023-08-22 | 10.31 | $10.18 | 4400 |
| 2023-08-21 | 10.38 | $10.26 | 3400 |
| 2023-08-18 | 10.44 | $10.40 | 3700 |
| 2023-08-17 | 10.47 | $10.43 | 5629 |
| 2023-08-16 | 10.50 | $10.44 | 1700 |
| 2023-08-15 | 10.53 | $10.53 | — |
| 2023-08-14 | 10.55 | $10.53 | 2923 |
| 2023-08-11 | 10.57 | $10.65 | 3400 |
| 2023-08-10 | 10.56 | $10.49 | 2023 |
| 2023-08-09 | 10.59 | $10.49 | 4012 |
| 2023-08-08 | 10.63 | $10.54 | — |
| 2023-08-07 | 10.67 | $10.54 | 2232 |
| 2023-08-04 | 10.72 | $10.67 | 117 |
| 2023-08-03 | 10.73 | $10.65 | 6146 |
| 2023-08-02 | 10.75 | $10.68 | 601 |
| 2023-08-01 | 10.77 | $10.71 | 2631 |
| 2023-07-31 | 10.78 | $10.78 | 1313 |
| 2023-07-28 | 10.77 | $10.72 | — |
| 2023-07-27 | 10.78 | $10.72 | 4600 |
| 2023-07-26 | 10.79 | $10.80 | 5200 |
| 2023-07-25 | 10.78 | $10.77 | 3001 |
| 2023-07-24 | 10.77 | $10.75 | 11423 |
| 2023-07-21 | 10.76 | $10.77 | 8300 |
| 2023-07-20 | 10.75 | $10.74 | 3600 |
| 2023-07-19 | 10.74 | $10.74 | — |
| 2023-07-18 | 10.73 | $10.74 | 1701 |
| 2023-07-17 | 10.72 | $10.71 | 3200 |
| 2023-07-14 | 10.71 | $10.69 | 400 |
| 2023-07-13 | 10.71 | $10.70 | 4402 |
| 2023-07-12 | 10.70 | $10.67 | 126 |
| 2023-07-11 | 10.70 | $10.66 | 3101 |
| 2023-07-10 | 10.70 | $10.62 | 12500 |
| 2023-07-07 | 10.71 | $10.63 | 2141 |
| 2023-07-06 | 10.72 | $10.63 | 900 |
| 2023-07-05 | 10.73 | $10.83 | 917 |
| 2023-07-03 | 10.69 | $10.76 | 2600 |
| 2023-06-30 | 10.65 | $10.72 | 11102 |
| 2023-06-29 | 10.61 | $10.61 | 2629 |
| 2023-06-28 | 10.61 | $10.66 | 2600 |
| 2023-06-27 | 10.58 | $10.61 | 3200 |
| 2023-06-26 | 10.57 | $10.57 | 1800 |
| 2023-06-23 | 10.56 | $10.57 | 1132 |
| 2023-06-22 | 10.55 | $10.52 | 6400 |
| 2023-06-21 | 10.56 | $10.54 | 406 |
| 2023-06-20 | 10.56 | $10.55 | 2438 |
| 2023-06-16 | 10.56 | $10.52 | 3743 |
| 2023-06-15 | 10.57 | $10.56 | 2000 |
| 2023-06-14 | 10.57 | $10.58 | 1100 |
| 2023-06-13 | 10.57 | $10.60 | 2100 |
| 2023-06-12 | 10.55 | $10.60 | 2100 |
| 2023-06-09 | 10.53 | $10.58 | 8100 |
| 2023-06-08 | 10.52 | $10.58 | 4228 |
| 2023-06-07 | 10.50 | $10.52 | 500 |
| 2023-06-06 | 10.50 | $10.57 | 300 |
| 2023-06-05 | 10.48 | $10.53 | 3660 |
| 2023-06-02 | 10.47 | $10.50 | 3433 |
| 2023-06-01 | 10.48 | $10.52 | 2707 |
| 2023-05-31 | 10.47 | $10.45 | 3246 |
| 2023-05-30 | 10.49 | $10.57 | 800 |
| 2023-05-26 | 10.48 | $10.47 | — |
| 2023-05-25 | 10.49 | $10.47 | 3300 |
| 2023-05-24 | 10.51 | $10.44 | 908 |
| 2023-05-23 | 10.55 | $10.50 | 1348 |
| 2023-05-22 | 10.57 | $10.55 | 4408 |
| 2023-05-19 | 10.59 | $10.56 | 1209 |
| 2023-05-18 | 10.61 | $10.60 | 10048 |
| 2023-05-17 | 10.62 | $10.63 | 3313 |
| 2023-05-16 | 10.62 | $10.66 | 123 |
| 2023-05-15 | 10.62 | $10.65 | 1000 |
| 2023-05-12 | 10.62 | $10.65 | 15000 |
| 2023-05-11 | 10.62 | $10.62 | 300 |
| 2023-05-10 | 10.63 | $10.70 | 2302 |
| 2023-05-09 | 10.62 | $10.66 | 5400 |
| 2023-05-08 | 10.63 | $10.66 | 7600 |
| 2023-05-05 | 10.63 | $10.74 | 1100 |
| 2023-05-04 | 10.61 | $10.61 | 5500 |
| 2023-05-03 | 10.64 | $10.61 | 3236 |
| 2023-05-02 | 10.66 | $10.65 | 12507 |
| 2023-05-01 | 10.69 | $10.70 | 4700 |
| 2023-04-28 | 10.70 | $10.76 | 1000 |
| 2023-04-27 | 10.70 | $10.72 | 1221 |
| 2023-04-26 | 10.71 | $10.71 | 525 |
| 2023-04-25 | 10.73 | $10.70 | 6244 |
| 2023-04-24 | 10.77 | $10.70 | — |
| 2023-04-21 | 10.81 | $10.70 | 1700 |
| 2023-04-20 | 10.86 | $10.70 | 5825 |
| 2023-04-19 | 10.92 | $10.85 | 2200 |
| 2023-04-18 | 10.95 | $10.93 | 7300 |
| 2023-04-17 | 10.96 | $10.89 | 4100 |
| 2023-04-14 | 10.98 | $10.94 | 1141 |
| 2023-04-13 | 11.00 | $11.00 | 1900 |
| 2023-04-12 | 11.01 | $11.01 | 1434 |
| 2023-04-11 | 11.01 | $11.04 | 4000 |
| 2023-04-10 | 11.00 | $10.98 | 1900 |
| 2023-04-06 | 11.01 | $10.99 | 8020 |
| 2023-04-05 | 11.02 | $11.12 | — |
| 2023-04-04 | 11.00 | $11.12 | 922 |
| 2023-04-03 | 10.97 | $11.10 | 2200 |
| 2023-03-31 | 10.94 | $11.04 | 3709 |
| 2023-03-30 | 10.92 | $11.00 | 2400 |
| 2023-03-29 | 10.92 | $10.96 | 10300 |
| 2023-03-28 | 10.93 | $10.94 | 1100 |
| 2023-03-27 | 10.95 | $11.00 | 4900 |
| 2023-03-24 | 10.95 | $10.99 | 6200 |
| 2023-03-23 | 10.97 | $11.05 | 1927 |
| 2023-03-22 | 10.97 | $11.10 | 400 |
| 2023-03-21 | 10.96 | $11.01 | 2300 |
| 2023-03-20 | 10.98 | $11.08 | 242 |
| 2023-03-17 | 10.98 | $11.17 | 826 |
| 2023-03-16 | 10.96 | $11.08 | 1100 |
| 2023-03-15 | 10.96 | $11.03 | 924 |
| 2023-03-14 | 10.98 | $11.03 | 1321 |
| 2023-03-13 | 11.02 | $11.06 | 7300 |
| 2023-03-10 | 11.05 | $11.16 | 4600 |
| 2023-03-09 | 11.06 | $11.28 | 9509 |
| 2023-03-08 | 11.04 | $11.15 | — |
| 2023-03-07 | 11.06 | $11.15 | 2711 |
| 2023-03-06 | 11.09 | $11.13 | 1700 |
| 2023-03-03 | 11.14 | $11.11 | 4532 |
| 2023-03-02 | 11.21 | $11.28 | 2700 |
| 2023-03-01 | 11.24 | $11.19 | 2321 |
| 2023-02-28 | 11.31 | $11.20 | 7409 |
| 2023-02-27 | 11.40 | $11.35 | 1000 |
| 2023-02-24 | 11.46 | $11.27 | 5239 |
| 2023-02-23 | 11.57 | $11.37 | 2217 |
| 2023-02-22 | 11.66 | $11.37 | 8100 |
| 2023-02-21 | 11.78 | $11.47 | 5927 |
| 2023-02-17 | 11.89 | $11.65 | 1625 |
| 2023-02-16 | 11.97 | $11.74 | 1425 |
| 2023-02-15 | 12.04 | $11.90 | 1300 |
| 2023-02-14 | 12.07 | $12.04 | — |
| 2023-02-13 | 12.06 | $12.04 | 321 |
| 2023-02-10 | 12.05 | $12.00 | 201 |
| 2023-02-09 | 12.05 | $12.04 | 2302 |
| 2023-02-08 | 12.03 | $12.00 | — |
| 2023-02-07 | 12.02 | $12.00 | 2310 |
| 2023-02-06 | 12.01 | $11.96 | 4432 |
| 2023-02-03 | 12.00 | $11.91 | 1847 |
| 2023-02-02 | 12.00 | $11.99 | 1700 |
| 2023-02-01 | 11.98 | $11.92 | 8500 |
| 2023-01-31 | 11.97 | $11.85 | 623 |
| 2023-01-30 | 11.98 | $11.84 | 2400 |
| 2023-01-27 | 11.99 | $11.85 | 214 |
| 2023-01-26 | 12.00 | $11.85 | 1902 |
| 2023-01-25 | 12.01 | $11.85 | 14443 |
| 2023-01-24 | 12.02 | $11.91 | 733 |
| 2023-01-23 | 12.01 | $11.90 | 12325 |
| 2023-01-20 | 11.99 | $11.93 | 19646 |
| 2023-01-19 | 11.96 | $12.04 | 1607 |
| 2023-01-18 | 11.88 | $11.92 | 330 |
| 2023-01-17 | 11.82 | $11.82 | 4300 |
| 2023-01-13 | 11.78 | $11.82 | 4309 |
| 2023-01-12 | 11.72 | $11.90 | 900 |
| 2023-01-11 | 11.62 | $11.82 | 3533 |
| 2023-01-10 | 11.53 | $11.69 | 2900 |
| 2023-01-09 | 11.45 | $11.67 | 14800 |
| 2023-01-06 | 11.36 | $11.60 | 1436 |
| 2023-01-05 | 11.28 | $11.48 | 3633 |
| 2023-01-04 | 11.21 | $11.41 | 3505 |
| 2023-01-03 | 11.15 | $11.41 | 10230 |
| 2022-12-30 | 11.08 | $11.33 | 21400 |
| 2022-12-29 | 11.02 | $11.19 | 12700 |
| 2022-12-28 | 10.99 | $11.02 | 9914 |
| 2022-12-27 | 11.02 | $10.94 | 3623 |
| 2022-12-23 | 11.07 | $11.00 | 6002 |
| 2022-12-22 | 11.13 | $10.96 | 3331 |
| 2022-12-21 | 11.20 | $11.08 | 4245 |
| 2022-12-20 | 11.26 | $10.98 | 10222 |
| 2022-12-19 | 11.37 | $10.99 | 30100 |
| 2022-12-16 | 11.49 | $11.30 | 9009 |
| 2022-12-15 | 11.54 | $11.46 | 1102 |
| 2022-12-14 | 11.56 | $11.48 | 2433 |
| 2022-12-13 | 11.56 | $11.50 | 1932 |
| 2022-12-12 | 11.57 | $11.42 | 948 |
| 2022-12-09 | 11.60 | $11.40 | 3437 |
| 2022-12-08 | 11.63 | $11.50 | 3257 |
| 2022-12-07 | 11.65 | $11.54 | 4200 |
| 2022-12-06 | 11.65 | $11.43 | 1900 |
| 2022-12-05 | 11.69 | $11.47 | 13300 |
| 2022-12-02 | 11.72 | $11.60 | 2100 |
| 2022-12-01 | 11.71 | $11.58 | 4000 |
| 2022-11-30 | 11.71 | $11.65 | 4420 |
| 2022-11-29 | 11.67 | $11.52 | 800 |
| 2022-11-28 | 11.67 | $11.52 | 19000 |
| 2022-11-25 | 11.67 | $11.55 | 3600 |
| 2022-11-23 | 11.65 | $11.76 | 4100 |
| 2022-11-22 | 11.57 | $11.69 | 4823 |
| 2022-11-21 | 11.48 | $11.53 | 3834 |
| 2022-11-18 | 11.42 | $11.34 | 2001 |
| 2022-11-17 | 11.41 | $11.37 | 17700 |
| 2022-11-16 | 11.38 | $11.85 | 5300 |
| 2022-11-15 | 11.20 | $11.31 | 1800 |
| 2022-11-14 | 11.14 | $11.30 | 8500 |
| 2022-11-11 | 11.08 | $11.30 | 7900 |
| 2022-11-10 | 11.01 | $11.34 | 2500 |
| 2022-11-09 | 10.91 | $11.04 | 1735 |
| 2022-11-08 | 10.89 | $10.95 | 1809 |
| 2022-11-07 | 10.89 | $10.94 | 1700 |
| 2022-11-04 | 10.90 | $10.94 | 3100 |
| 2022-11-03 | 10.92 | $10.83 | 8200 |
| 2022-11-02 | 10.97 | $10.98 | 17823 |
| 2022-11-01 | 11.00 | $11.02 | 6300 |
| 2022-10-31 | 11.02 | $11.03 | 2700 |
| 2022-10-28 | 11.05 | $11.14 | 1312 |
| 2022-10-27 | 11.05 | $11.08 | 4115 |
| 2022-10-26 | 11.08 | $11.21 | 800 |
| 2022-10-25 | 11.08 | $11.08 | 11414 |
| 2022-10-24 | 11.12 | $11.04 | 6700 |
| 2022-10-21 | 11.19 | $11.27 | 1000 |
| 2022-10-20 | 11.21 | $11.25 | 13700 |
| 2022-10-19 | 11.25 | $11.36 | 2600 |
| 2022-10-18 | 11.26 | $11.45 | 2200 |
| 2022-10-17 | 11.25 | $11.53 | 6200 |
| 2022-10-14 | 11.22 | $11.43 | 144 |
| 2022-10-13 | 11.22 | $11.47 | 1500 |
| 2022-10-12 | 11.21 | $11.57 | 835 |
| 2022-10-11 | 11.18 | $11.58 | 4300 |
| 2022-10-10 | 11.15 | $11.36 | 946 |
| 2022-10-07 | 11.19 | $11.43 | 9700 |
| 2022-10-06 | 11.22 | $11.50 | 4100 |
| 2022-10-05 | 11.25 | $11.48 | 5400 |
| 2022-10-04 | 11.31 | $11.73 | 2702 |
| 2022-10-03 | 11.31 | $11.65 | 2919 |
| 2022-09-30 | 11.34 | $11.56 | 5706 |
| 2022-09-29 | 11.42 | $11.68 | 9200 |
| 2022-09-28 | 11.49 | $11.70 | 500 |
| 2022-09-27 | 11.59 | $11.65 | 9200 |
| 2022-09-26 | 11.73 | $11.60 | 12600 |
| 2022-09-23 | 11.93 | $11.96 | 2934 |
| 2022-09-22 | 12.07 | $12.21 | 6039 |
| 2022-09-21 | 12.17 | $12.22 | 3647 |
| 2022-09-20 | 12.31 | $12.21 | 15900 |
| 2022-09-19 | 12.48 | $12.29 | 1042 |
| 2022-09-16 | 12.68 | $12.40 | 27900 |
| 2022-09-15 | 12.90 | $12.72 | — |
| 2022-09-14 | 13.07 | $12.72 | 4800 |
| 2022-09-13 | 13.29 | $12.88 | 5900 |
| 2022-09-12 | 13.50 | $13.27 | 5800 |
| 2022-09-09 | 13.65 | $13.75 | 2714 |
| 2022-09-08 | 13.68 | $13.81 | 7446 |
| 2022-09-07 | 13.70 | $13.64 | 926 |
| 2022-09-06 | 13.78 | $13.47 | 4747 |
| 2022-09-02 | 13.93 | $13.80 | 807 |
| 2022-09-01 | 14.02 | $14.12 | 412 |
| 2022-08-31 | 14.03 | $14.05 | — |
| 2022-08-30 | 14.07 | $14.05 | 2035 |
| 2022-08-29 | 14.11 | $14.17 | — |
| 2022-08-26 | 14.13 | $14.17 | 310 |
| 2022-08-25 | 14.15 | $14.01 | 2600 |
| 2022-08-24 | 14.24 | $14.01 | 6110 |
| 2022-08-23 | 14.33 | $13.96 | 929 |
| 2022-08-22 | 14.47 | $13.87 | 4625 |
| 2022-08-19 | 14.66 | $14.13 | 348 |
| 2022-08-18 | 14.81 | $14.22 | 2823 |
| 2022-08-17 | 14.96 | $14.41 | 8700 |
| 2022-08-16 | 15.08 | $14.64 | 7516 |
| 2022-08-15 | 15.15 | $14.94 | 1100 |
| 2022-08-12 | 15.12 | $14.95 | — |
| 2022-08-11 | 15.09 | $15.00 | 500 |
| 2022-08-10 | 15.02 | $14.99 | 6703 |
| 2022-08-09 | 14.93 | $14.86 | 1825 |
| 2022-08-08 | 14.85 | $14.64 | — |
| 2022-08-05 | 14.82 | $14.64 | 15900 |
| 2022-08-04 | 14.78 | $14.78 | 2900 |
| 2022-08-03 | 14.67 | $14.56 | 300 |
| 2022-08-02 | 14.60 | $14.67 | 900 |
| 2022-08-01 | 14.48 | $14.55 | 649 |
| 2022-07-29 | 14.36 | $14.41 | 2000 |
| 2022-07-28 | 14.25 | $14.29 | 1919 |
| 2022-07-27 | 14.15 | $13.98 | 525 |
| 2022-07-26 | 14.12 | $13.72 | 19000 |
| 2022-07-25 | 14.16 | $13.56 | 5100 |
| 2022-07-22 | 14.25 | $13.54 | 200 |
| 2022-07-21 | 14.36 | $14.02 | 1100 |
| 2022-07-20 | 14.34 | $14.01 | 930 |
| 2022-07-19 | 14.30 | $14.04 | 1004 |
| 2022-07-18 | 14.24 | $14.07 | 1500 |
| 2022-07-15 | 14.14 | $13.96 | 1300 |
| 2022-07-14 | 14.05 | $14.04 | 2500 |
| 2022-07-13 | 13.90 | $14.18 | 5900 |
| 2022-07-12 | 13.67 | $13.94 | 4800 |
| 2022-07-11 | 13.46 | $13.90 | 2500 |
| 2022-07-08 | 13.21 | $13.66 | 800 |
| 2022-07-07 | 12.97 | $13.50 | 5917 |
| 2022-07-06 | 12.73 | $13.22 | 930 |
| 2022-07-05 | 12.53 | $13.22 | 21445 |
| 2022-07-01 | 12.28 | $12.67 | 2700 |
| 2022-06-30 | 12.16 | $12.48 | 6349 |
| 2022-06-29 | 12.07 | $12.39 | 5040 |
| 2022-06-28 | 11.99 | $12.09 | 4710 |
| 2022-06-27 | 12.00 | $12.06 | 600 |
| 2022-06-24 | 12.02 | $12.06 | 3809 |
| 2022-06-23 | 12.05 | $12.05 | 4900 |
| 2022-06-22 | 12.10 | $11.88 | 3800 |
| 2022-06-21 | 12.22 | $11.93 | 13300 |
| 2022-06-17 | 12.36 | $12.12 | 2200 |
| 2022-06-16 | 12.46 | $11.98 | 1121 |
| 2022-06-15 | 12.65 | $12.07 | 8021 |
| 2022-06-14 | 12.84 | $12.06 | 6508 |
| 2022-06-13 | 13.09 | $12.16 | 13200 |
| 2022-06-10 | 13.36 | $12.76 | 6411 |
| 2022-06-09 | 13.50 | $13.15 | 2400 |
| 2022-06-08 | 13.54 | $13.39 | 1143 |
| 2022-06-07 | 13.52 | $13.48 | 4021 |
| 2022-06-06 | 13.46 | $13.50 | 9000 |
| 2022-06-03 | 13.38 | $13.85 | 5423 |
| 2022-06-02 | 13.18 | $13.74 | 3331 |
| 2022-06-01 | 12.97 | $13.65 | 2600 |
| 2022-05-31 | 12.74 | $13.66 | 4238 |
| 2022-05-27 | 12.47 | $13.69 | 5520 |
| 2022-05-26 | 12.14 | $13.46 | 6048 |
| 2022-05-25 | 11.82 | $12.95 | 5621 |
| 2022-05-24 | 11.61 | $12.66 | 11300 |
| 2022-05-23 | 11.46 | $12.29 | 5407 |
| 2022-05-20 | 11.41 | $12.29 | 9115 |
| 2022-05-19 | 11.38 | $12.04 | 2600 |
| 2022-05-18 | 11.44 | $12.11 | 3100 |
| 2022-05-17 | 11.51 | $12.24 | 10212 |
| 2022-05-16 | 11.59 | $12.34 | 6625 |
| 2022-05-13 | 11.67 | $12.41 | 8233 |
| 2022-05-12 | 11.78 | $12.54 | 21102 |
| 2022-05-11 | 11.90 | $12.39 | — |
| 2022-05-10 | 12.12 | $12.39 | 6804 |
| 2022-05-09 | 12.42 | $12.03 | 24741 |
| 2022-05-06 | 12.92 | $12.83 | 2400 |
| 2022-05-05 | 13.31 | $12.93 | 4916 |
| 2022-05-04 | 13.77 | $13.18 | 16500 |
| 2022-05-03 | 14.29 | $13.26 | 11900 |
| 2022-05-02 | 14.91 | $14.51 | 12922 |
| 2022-04-29 | 15.29 | $14.99 | 2800 |
| 2022-04-28 | 15.62 | $14.96 | 18237 |
| 2022-04-27 | 16.05 | $16.11 | 3100 |
| 2022-04-26 | 16.22 | $16.14 | 900 |
| 2022-04-25 | 16.43 | $16.32 | 1100 |
| 2022-04-22 | 16.64 | $16.82 | — |
| 2022-04-21 | 16.75 | $16.82 | 900 |
| 2022-04-20 | 16.90 | $16.82 | 3312 |
| 2022-04-19 | 17.09 | $16.92 | 4221 |
| 2022-04-18 | 17.31 | $16.82 | 5907 |
| 2022-04-14 | 17.61 | $17.05 | 11400 |
| 2022-04-13 | 17.91 | $17.67 | 1500 |
| 2022-04-12 | 18.09 | $17.52 | 700 |
| 2022-04-11 | 18.36 | $17.60 | 800 |
| 2022-04-08 | 18.67 | $17.77 | 1700 |
| 2022-04-07 | 19.00 | $17.65 | 4900 |
| 2022-04-06 | 19.43 | $17.80 | 13000 |
| 2022-04-05 | 19.90 | $19.80 | 4300 |
| 2022-04-04 | 19.85 | $19.76 | 600 |
| 2022-04-01 | 19.78 | $19.51 | 3500 |
| 2022-03-31 | 19.77 | $19.71 | 5700 |
| 2022-03-30 | 19.69 | $21.18 | 6600 |
| 2022-03-29 | 19.12 | $19.38 | 1443 |
| 2022-03-28 | 18.99 | $18.67 | 300 |
| 2022-03-25 | 19.06 | $18.81 | 4413 |
| 2022-03-24 | 19.09 | $19.32 | 13744 |
| 2022-03-23 | 18.97 | $19.15 | 2300 |
| 2022-03-22 | 18.86 | $18.60 | — |
| 2022-03-21 | 18.91 | $18.60 | 3539 |
| 2022-03-18 | 18.96 | $18.91 | 509 |
| 2022-03-17 | 18.93 | $18.85 | 2724 |
| 2022-03-16 | 18.90 | $19.00 | 6300 |
| 2022-03-15 | 18.81 | $18.60 | 1744 |
| 2022-03-14 | 18.83 | $18.95 | 2544 |
| 2022-03-11 | 18.74 | $18.95 | — |
| 2022-03-10 | 18.62 | $18.95 | 3519 |
| 2022-03-09 | 18.48 | $18.71 | 5435 |
| 2022-03-08 | 18.38 | $19.09 | 3101 |
| 2022-03-07 | 18.13 | $18.02 | 304 |
| 2022-03-04 | 18.17 | $17.85 | 600 |
| 2022-03-03 | 18.28 | $17.94 | 5138 |
| 2022-03-02 | 18.38 | $18.75 | 241 |
| 2022-03-01 | 18.25 | $18.97 | 700 |
| 2022-02-28 | 18.02 | $18.11 | 323 |
| 2022-02-25 | 18.01 | $18.31 | 3337 |
| 2022-02-24 | 17.94 | $17.97 | 4536 |
| 2022-02-23 | 17.96 | $18.50 | 5048 |
| 2022-02-22 | 17.82 | $18.06 | 337 |
| 2022-02-18 | 17.80 | $17.93 | 1303 |
| 2022-02-17 | 17.81 | $18.18 | 724 |
| 2022-02-16 | 17.76 | $18.03 | 6130 |
| 2022-02-15 | 17.74 | $17.75 | 4236 |
| 2022-02-14 | 17.82 | $17.99 | 3331 |
| 2022-02-11 | 17.84 | $17.93 | — |
| 2022-02-10 | 17.89 | $17.93 | — |
| 2022-02-09 | 17.96 | $17.93 | 3433 |
| 2022-02-08 | 18.04 | $17.60 | 220 |
| 2022-02-07 | 18.26 | $17.90 | 7600 |
| 2022-02-04 | 18.43 | $17.80 | 6700 |
| 2022-02-03 | 18.67 | $18.46 | 2616 |
| 2022-02-02 | 18.75 | $18.68 | 1446 |
| 2022-02-01 | 18.78 | $18.82 | 5800 |
| 2022-01-31 | 18.78 | $18.87 | 3400 |
| 2022-01-28 | 18.76 | $18.57 | 600 |
| 2022-01-27 | 18.83 | $18.80 | 4900 |
| 2022-01-26 | 18.84 | $19.09 | 6200 |
| 2022-01-25 | 18.76 | $18.20 | 1717 |
| 2022-01-24 | 18.95 | $18.36 | 500 |
| 2022-01-21 | 19.12 | $18.60 | 6906 |
| 2022-01-20 | 19.25 | $18.76 | 129 |
| 2022-01-19 | 19.36 | $18.78 | — |
| 2022-01-18 | 19.48 | $18.78 | 4500 |
| 2022-01-14 | 19.63 | $19.61 | 1900 |
| 2022-01-13 | 19.53 | $19.70 | 1113 |
| 2022-01-12 | 19.38 | $19.53 | 1600 |
| 2022-01-11 | 19.24 | $19.73 | 510 |
| 2022-01-10 | 19.00 | $19.73 | 1235 |
| 2022-01-07 | 18.70 | $19.41 | 2242 |
| 2022-01-06 | 18.44 | $18.83 | 4711 |
| 2022-01-05 | 18.31 | $18.48 | 6000 |
| 2022-01-04 | 18.25 | $18.10 | 1631 |
| 2022-01-03 | 18.31 | $18.34 | 3313 |
| 2021-12-31 | 18.30 | $18.38 | 209 |
| 2021-12-30 | 18.27 | $18.33 | 1324 |
| 2021-12-29 | 18.26 | $18.38 | 200 |
| 2021-12-28 | 18.23 | $18.37 | — |
| 2021-12-27 | 18.19 | $18.37 | 10741 |
| 2021-12-23 | 18.15 | $17.95 | 500 |
| 2021-12-22 | 18.24 | $18.05 | 800 |
| 2021-12-21 | 18.31 | $18.40 | — |
| 2021-12-20 | 18.28 | $18.40 | 521 |
| 2021-12-17 | 18.25 | $18.05 | 2100 |
| 2021-12-16 | 18.33 | $18.49 | 3000 |
| 2021-12-15 | 18.28 | $18.50 | — |
| 2021-12-14 | 18.22 | $18.50 | 306 |
| 2021-12-13 | 18.15 | $17.85 | 700 |
| 2021-12-10 | 18.26 | $18.00 | 1200 |
| 2021-12-09 | 18.36 | $18.49 | 800 |
| 2021-12-08 | 18.32 | $18.00 | — |
| 2021-12-07 | 18.43 | $18.00 | 6700 |
| 2021-12-06 | 18.57 | $18.59 | 2437 |
| 2021-12-03 | 18.54 | $18.30 | 2335 |
| 2021-12-02 | 18.60 | $18.26 | 1421 |
| 2021-12-01 | 18.68 | $18.62 | 2100 |
| 2021-11-30 | 18.66 | $18.63 | 208 |
| 2021-11-29 | 18.64 | $18.59 | 3007 |
| 2021-11-26 | 18.61 | $18.62 | 1200 |
| 2021-11-24 | 18.57 | $18.68 | 821 |
| 2021-11-23 | 18.50 | $18.40 | 1200 |
| 2021-11-22 | 18.50 | $18.60 | 3607 |
| 2021-11-19 | 18.44 | $18.17 | 1200 |
| 2021-11-18 | 18.49 | $18.74 | 1200 |
| 2021-11-17 | 18.38 | $18.48 | — |
| 2021-11-16 | 18.32 | $18.48 | 131 |
| 2021-11-15 | 18.24 | $18.25 | 501 |
| 2021-11-12 | 18.22 | $18.25 | — |
| 2021-11-11 | 18.19 | $18.25 | 600 |
| 2021-11-10 | 18.16 | $18.25 | 1000 |
| 2021-11-09 | 18.12 | $18.25 | 300 |
| 2021-11-08 | 18.07 | $18.23 | 2031 |
| 2021-11-05 | 18.01 | $17.87 | 221 |
| 2021-11-04 | 18.05 | $17.85 | — |
| 2021-11-03 | 18.12 | $17.85 | 400 |
| 2021-11-02 | 18.19 | $17.89 | 400 |
| 2021-11-01 | 18.26 | $17.87 | 6700 |
| 2021-10-29 | 18.36 | $18.35 | — |
| 2021-10-28 | 18.33 | $18.35 | 300 |
| 2021-10-27 | 18.28 | $18.35 | 1700 |
| 2021-10-26 | 18.22 | $18.24 | 600 |
| 2021-10-25 | 18.18 | $18.00 | 1500 |
| 2021-10-22 | 18.21 | $18.51 | 1737 |
| 2021-10-21 | 18.08 | $18.02 | — |
| 2021-10-20 | 18.08 | $18.02 | 5000 |
| 2021-10-19 | 18.07 | $18.68 | 220 |
| 2021-10-18 | 17.86 | $18.40 | 500 |
| 2021-10-15 | 17.68 | $18.07 | — |
| 2021-10-14 | 17.57 | $18.07 | 615 |
| 2021-10-13 | 17.45 | $17.72 | 543 |
| 2021-10-12 | 17.41 | $17.20 | 800 |
| 2021-10-11 | 17.52 | $17.09 | 4823 |
| 2021-10-08 | 17.71 | $18.11 | — |
| 2021-10-07 | 17.61 | $18.11 | 700 |
| 2021-10-06 | 17.49 | $17.60 | — |
| 2021-10-05 | 17.52 | $17.60 | 200 |
| 2021-10-04 | 17.55 | $17.50 | 813 |
| 2021-10-01 | 17.63 | $17.36 | 700 |
| 2021-09-30 | 17.77 | $17.80 | 400 |
| 2021-09-29 | 17.81 | $17.99 | 1032 |
| 2021-09-28 | 17.80 | $17.80 | 102 |
| 2021-09-27 | 17.86 | $18.00 | — |
| 2021-09-24 | 17.86 | $18.00 | 405 |
| 2021-09-23 | 17.87 | $18.19 | 1800 |
| 2021-09-22 | 17.82 | $17.95 | 320 |
| 2021-09-21 | 17.85 | $17.73 | 500 |
| 2021-09-20 | 17.95 | $17.50 | 7700 |
| 2021-09-17 | 18.15 | $18.38 | 300 |
| 2021-09-16 | 18.12 | $18.37 | 5500 |
| 2021-09-15 | 18.09 | $17.64 | 100 |
| 2021-09-14 | 18.29 | $18.06 | — |
| 2021-09-13 | 18.40 | $18.06 | 600 |
| 2021-09-10 | 18.54 | $17.53 | 3200 |
| 2021-09-09 | 18.87 | $18.80 | 2505 |
| 2021-09-08 | 18.87 | $18.86 | 300 |
| 2021-09-07 | 18.85 | $18.70 | 2400 |
| 2021-09-03 | 18.88 | $18.51 | 1306 |
| 2021-09-02 | 18.97 | $18.70 | 520 |
| 2021-09-01 | 19.01 | $19.25 | 5300 |
| 2021-08-31 | 18.89 | $18.75 | 707 |
| 2021-08-30 | 18.89 | $18.75 | 800 |
| 2021-08-27 | 18.90 | $18.63 | — |
| 2021-08-26 | 18.93 | $18.63 | 500 |
| 2021-08-25 | 18.97 | $18.69 | 1735 |
| 2021-08-24 | 19.00 | $18.85 | — |
| 2021-08-23 | 18.98 | $18.85 | — |
| 2021-08-20 | 18.94 | $18.85 | — |
| 2021-08-19 | 18.90 | $18.85 | 600 |
| 2021-08-18 | 18.83 | $18.83 | 300 |
| 2021-08-17 | 18.76 | $18.79 | — |
| 2021-08-16 | 18.68 | $18.79 | 1024 |
| 2021-08-13 | 18.57 | $19.60 | 10442 |
| 2021-08-12 | 18.18 | $18.66 | 1012 |
| 2021-08-11 | 18.01 | $18.00 | — |
| 2021-08-10 | 18.00 | $18.00 | — |
| 2021-08-09 | 17.99 | $18.00 | 2800 |
| 2021-08-06 | 17.97 | $17.92 | — |
| 2021-08-05 | 17.98 | $17.92 | 2925 |
| 2021-08-04 | 17.99 | $17.87 | 104 |
| 2021-08-03 | 18.02 | $17.97 | 2544 |
| 2021-08-02 | 18.02 | $17.97 | 300 |
| 2021-07-30 | 18.03 | $17.98 | 200 |
| 2021-07-29 | 18.03 | $17.98 | 2700 |
| 2021-07-28 | 18.03 | $17.98 | 6300 |
| 2021-07-27 | 18.02 | $18.00 | 135 |
| 2021-07-26 | 18.02 | $18.20 | 3123 |
| 2021-07-23 | 17.94 | $18.00 | — |
| 2021-07-22 | 17.91 | $18.00 | 141 |
| 2021-07-21 | 17.88 | $17.97 | 500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.94
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.20
Average
48.77
Maximum
82.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.94 | $12.40 | 3000 |
| 2026-07-16 | 51.94 | $12.40 | 7718 |
| 2026-07-15 | 59.50 | $12.83 | 3203 |
| 2026-07-14 | 57.87 | $12.71 | 800 |
| 2026-07-13 | 54.86 | $12.50 | 2838 |
| 2026-07-10 | 58.86 | $12.71 | 5700 |
| 2026-07-09 | 63.68 | $12.94 | 25927 |
| 2026-07-08 | 61.74 | $12.79 | 6100 |
| 2026-07-07 | 73.13 | $13.25 | 12724 |
| 2026-07-06 | 66.00 | $12.70 | 2537 |
| 2026-07-02 | 66.00 | $12.70 | 2300 |
| 2026-07-01 | 66.58 | $12.72 | 12329 |
| 2026-06-30 | 67.71 | $12.76 | 28400 |
| 2026-06-29 | 66.07 | $12.64 | 6646 |
| 2026-06-26 | 59.17 | $12.22 | 4 |
| 2026-06-25 | 59.17 | $12.22 | 400 |
| 2026-06-24 | 64.53 | $12.41 | 3400 |
| 2026-06-23 | 60.01 | $12.16 | 400 |
| 2026-06-22 | 62.74 | $12.25 | 1700 |
| 2026-06-18 | 64.93 | $12.32 | 3500 |
| 2026-06-17 | 61.66 | $12.14 | 4113 |
| 2026-06-16 | 71.91 | $12.43 | 1200 |
| 2026-06-15 | 71.60 | $12.41 | 4000 |
| 2026-06-12 | 79.50 | $12.60 | 5700 |
| 2026-06-11 | 77.65 | $12.45 | 3910 |
| 2026-06-10 | 76.99 | $12.40 | 3602 |
| 2026-06-09 | 76.99 | $12.40 | 36 |
| 2026-06-08 | 76.99 | $12.40 | 343 |
| 2026-06-05 | 76.99 | $12.40 | 25837 |
| 2026-06-04 | 68.35 | $11.83 | 15738 |
| 2026-06-03 | 66.90 | $11.76 | 14000 |
| 2026-06-02 | 64.47 | $11.65 | 1900 |
| 2026-06-01 | 64.02 | $11.63 | 4800 |
| 2026-05-29 | 63.57 | $11.61 | 1827 |
| 2026-05-28 | 58.46 | $11.40 | 2100 |
| 2026-05-27 | 57.09 | $11.35 | 1100 |
| 2026-05-26 | 60.89 | $11.45 | 7204 |
| 2026-05-22 | 57.68 | $11.33 | 106 |
| 2026-05-21 | 57.68 | $11.33 | 1600 |
| 2026-05-20 | 65.80 | $11.53 | 14714 |
| 2026-05-19 | 58.27 | $11.26 | 4400 |
| 2026-05-18 | 60.13 | $11.30 | 3600 |
| 2026-05-15 | 60.13 | $11.30 | 7642 |
| 2026-05-14 | 63.82 | $11.38 | 1400 |
| 2026-05-13 | 63.82 | $11.38 | 3041 |
| 2026-05-12 | 64.26 | $11.39 | 2815 |
| 2026-05-11 | 62.00 | $11.30 | 2800 |
| 2026-05-08 | 64.14 | $11.35 | 1009 |
| 2026-05-07 | 63.18 | $11.31 | 2012 |
| 2026-05-06 | 66.59 | $11.39 | — |
| 2026-05-05 | 66.59 | $11.39 | 9 |
| 2026-05-04 | 66.59 | $11.39 | 8624 |
| 2026-05-01 | 63.87 | $11.26 | 6302 |
| 2026-04-30 | 61.34 | $11.15 | 11000 |
| 2026-04-29 | 54.13 | $10.89 | 10403 |
| 2026-04-28 | 58.52 | $11.00 | 3918 |
| 2026-04-27 | 58.93 | $11.01 | 2411 |
| 2026-04-24 | 61.40 | $11.07 | 3548 |
| 2026-04-23 | 59.52 | $11.00 | 229 |
| 2026-04-22 | 60.31 | $11.02 | 11709 |
| 2026-04-21 | 62.70 | $11.08 | 1501 |
| 2026-04-20 | 61.50 | $11.03 | 2600 |
| 2026-04-17 | 65.10 | $11.12 | 600 |
| 2026-04-16 | 57.47 | $10.83 | 334 |
| 2026-04-15 | 60.96 | $10.91 | 17512 |
| 2026-04-14 | 55.50 | $10.74 | 700 |
| 2026-04-13 | 54.43 | $10.71 | 2439 |
| 2026-04-10 | 52.63 | $10.66 | 900 |
| 2026-04-09 | 53.03 | $10.67 | 4534 |
| 2026-04-08 | 51.28 | $10.62 | 2513 |
| 2026-04-07 | 45.48 | $10.47 | 431 |
| 2026-04-06 | 45.07 | $10.46 | 1701 |
| 2026-04-02 | 44.27 | $10.44 | 5400 |
| 2026-04-01 | 46.19 | $10.50 | 5926 |
| 2026-03-31 | 40.45 | $10.36 | 3200 |
| 2026-03-30 | 33.73 | $10.22 | 9926 |
| 2026-03-27 | 35.07 | $10.27 | 7900 |
| 2026-03-26 | 36.74 | $10.33 | 1005 |
| 2026-03-25 | 34.78 | $10.29 | 3015 |
| 2026-03-24 | 39.76 | $10.46 | 300 |
| 2026-03-23 | 42.85 | $10.55 | 7100 |
| 2026-03-20 | 44.30 | $10.59 | 11000 |
| 2026-03-19 | 47.76 | $10.68 | 831 |
| 2026-03-18 | 46.88 | $10.66 | 300 |
| 2026-03-17 | 48.83 | $10.71 | 2222 |
| 2026-03-16 | 46.73 | $10.66 | 3223 |
| 2026-03-13 | 45.89 | $10.64 | 2500 |
| 2026-03-12 | 60.44 | $10.96 | 11500 |
| 2026-03-11 | 45.58 | $10.67 | 2300 |
| 2026-03-10 | 46.73 | $10.69 | 1237 |
| 2026-03-09 | 47.30 | $10.70 | 2200 |
| 2026-03-06 | 49.58 | $10.74 | 2500 |
| 2026-03-05 | 47.78 | $10.71 | 7325 |
| 2026-03-04 | 50.04 | $10.75 | 4023 |
| 2026-03-03 | 53.02 | $10.80 | 6236 |
| 2026-03-02 | 64.72 | $10.96 | 12425 |
| 2026-02-27 | 60.59 | $10.88 | 2000 |
| 2026-02-26 | 58.27 | $10.84 | 200 |
| 2026-02-25 | 59.95 | $10.86 | 3500 |
| 2026-02-24 | 58.82 | $10.84 | 1000 |
| 2026-02-23 | 59.62 | $10.85 | 3000 |
| 2026-02-20 | 57.43 | $10.81 | 2544 |
| 2026-02-19 | 55.12 | $10.77 | 6800 |
| 2026-02-18 | 53.93 | $10.75 | 7701 |
| 2026-02-17 | 55.32 | $10.77 | 2321 |
| 2026-02-13 | 55.32 | $10.77 | 5000 |
| 2026-02-12 | 55.97 | $10.78 | 901 |
| 2026-02-11 | 55.97 | $10.78 | 7200 |
| 2026-02-10 | 57.19 | $10.80 | 4527 |
| 2026-02-09 | 55.34 | $10.76 | 8704 |
| 2026-02-06 | 52.94 | $10.71 | 6100 |
| 2026-02-05 | 50.93 | $10.67 | 11700 |
| 2026-02-04 | 49.38 | $10.64 | 3637 |
| 2026-02-03 | 50.39 | $10.66 | 7122 |
| 2026-02-02 | 49.90 | $10.65 | 1845 |
| 2026-01-30 | 46.96 | $10.59 | 4611 |
| 2026-01-29 | 43.83 | $10.53 | 913 |
| 2026-01-28 | 44.24 | $10.54 | 10512 |
| 2026-01-27 | 43.74 | $10.53 | 10500 |
| 2026-01-26 | 40.13 | $10.46 | 10709 |
| 2026-01-23 | 41.96 | $10.51 | 5700 |
| 2026-01-22 | 43.85 | $10.56 | 4800 |
| 2026-01-21 | 43.85 | $10.56 | 6639 |
| 2026-01-20 | 43.85 | $10.56 | 7439 |
| 2026-01-16 | 47.53 | $10.66 | 3913 |
| 2026-01-15 | 44.43 | $10.59 | 13033 |
| 2026-01-14 | 43.06 | $10.56 | 6100 |
| 2026-01-13 | 43.74 | $10.58 | 1644 |
| 2026-01-12 | 42.88 | $10.56 | 8347 |
| 2026-01-09 | 42.47 | $10.55 | 2500 |
| 2026-01-08 | 40.82 | $10.51 | 243 |
| 2026-01-07 | 43.16 | $10.59 | 1600 |
| 2026-01-06 | 41.16 | $10.54 | 2100 |
| 2026-01-05 | 40.36 | $10.52 | 4100 |
| 2026-01-02 | 39.58 | $10.50 | 3700 |
| 2025-12-31 | 37.64 | $10.45 | 12700 |
| 2025-12-30 | 35.68 | $10.40 | 14444 |
| 2025-12-29 | 32.87 | $10.33 | 57224 |
| 2025-12-26 | 36.79 | $10.51 | 5900 |
| 2025-12-24 | 37.03 | $10.52 | 17600 |
| 2025-12-23 | 42.39 | $10.73 | 3623 |
| 2025-12-22 | 42.66 | $10.74 | 4804 |
| 2025-12-19 | 42.30 | $10.73 | 744 |
| 2025-12-18 | 38.24 | $10.62 | 7000 |
| 2025-12-17 | 43.54 | $10.82 | 6037 |
| 2025-12-16 | 42.78 | $10.80 | 12543 |
| 2025-12-15 | 47.28 | $10.95 | 1900 |
| 2025-12-12 | 48.90 | $11.00 | 1300 |
| 2025-12-11 | 46.08 | $10.92 | 1300 |
| 2025-12-10 | 48.97 | $11.01 | 1100 |
| 2025-12-09 | 49.30 | $11.02 | 14000 |
| 2025-12-08 | 50.91 | $11.07 | 800 |
| 2025-12-05 | 47.31 | $10.96 | 4300 |
| 2025-12-04 | 44.87 | $10.89 | 13930 |
| 2025-12-03 | 49.20 | $11.03 | 1900 |
| 2025-12-02 | 52.28 | $11.12 | 6148 |
| 2025-12-01 | 51.64 | $11.10 | 3722 |
| 2025-11-28 | 49.05 | $11.02 | 5100 |
| 2025-11-26 | 46.31 | $10.94 | 4000 |
| 2025-11-25 | 51.58 | $11.10 | 1000 |
| 2025-11-24 | 51.58 | $11.10 | 600 |
| 2025-11-21 | 51.58 | $11.10 | 700 |
| 2025-11-20 | 51.89 | $11.11 | 1000 |
| 2025-11-19 | 60.32 | $11.35 | 2113 |
| 2025-11-18 | 61.11 | $11.37 | 30611 |
| 2025-11-17 | 57.99 | $11.25 | 10385 |
| 2025-11-14 | 61.92 | $11.35 | 10400 |
| 2025-11-13 | 53.54 | $11.07 | 1421 |
| 2025-11-12 | 59.30 | $11.20 | 4005 |
| 2025-11-11 | 58.31 | $11.17 | 1200 |
| 2025-11-10 | 58.76 | $11.18 | 200 |
| 2025-11-07 | 55.51 | $11.08 | 834 |
| 2025-11-06 | 55.51 | $11.08 | 6500 |
| 2025-11-05 | 61.17 | $11.21 | 162 |
| 2025-11-04 | 61.17 | $11.21 | 3000 |
| 2025-11-03 | 62.96 | $11.25 | 2700 |
| 2025-10-31 | 62.96 | $11.25 | 1836 |
| 2025-10-30 | 64.66 | $11.29 | 2037 |
| 2025-10-29 | 58.22 | $11.05 | 1320 |
| 2025-10-28 | 59.51 | $11.08 | 2100 |
| 2025-10-27 | 58.64 | $11.05 | 6616 |
| 2025-10-24 | 70.65 | $11.30 | 6900 |
| 2025-10-23 | 68.95 | $11.23 | 600 |
| 2025-10-22 | 68.21 | $11.20 | 8 |
| 2025-10-21 | 68.21 | $11.20 | 8100 |
| 2025-10-20 | 69.72 | $11.23 | 13400 |
| 2025-10-17 | 70.21 | $11.24 | 17004 |
| 2025-10-16 | 57.73 | $10.80 | 1400 |
| 2025-10-15 | 59.34 | $10.83 | 204 |
| 2025-10-14 | 63.25 | $10.90 | 29434 |
| 2025-10-13 | 63.25 | $10.90 | 4400 |
| 2025-10-10 | 60.21 | $10.81 | 3119 |
| 2025-10-09 | 59.86 | $10.80 | 15026 |
| 2025-10-08 | 59.52 | $10.79 | 35600 |
| 2025-10-07 | 54.40 | $10.65 | 4400 |
| 2025-10-06 | 57.88 | $10.72 | 22422 |
| 2025-10-03 | 61.62 | $10.79 | 3329 |
| 2025-10-02 | 62.17 | $10.80 | 700 |
| 2025-10-01 | 63.23 | $10.82 | 3010 |
| 2025-09-30 | 63.23 | $10.82 | 9200 |
| 2025-09-29 | 59.47 | $10.70 | 3629 |
| 2025-09-26 | 67.69 | $10.85 | 15800 |
| 2025-09-25 | 69.51 | $10.88 | 2839 |
| 2025-09-24 | 67.28 | $10.80 | 11200 |
| 2025-09-23 | 68.47 | $10.82 | 315 |
| 2025-09-22 | 68.47 | $10.82 | 1341 |
| 2025-09-19 | 67.96 | $10.80 | 24200 |
| 2025-09-18 | 65.85 | $10.72 | 900 |
| 2025-09-17 | 64.17 | $10.66 | 2445 |
| 2025-09-16 | 62.42 | $10.60 | 7635 |
| 2025-09-15 | 62.42 | $10.60 | 6900 |
| 2025-09-12 | 61.27 | $10.56 | 10018 |
| 2025-09-11 | 62.63 | $10.59 | 10222 |
| 2025-09-10 | 60.41 | $10.51 | 3200 |
| 2025-09-09 | 55.37 | $10.35 | 5811 |
| 2025-09-08 | 55.80 | $10.36 | 8929 |
| 2025-09-05 | 47.89 | $10.15 | 10849 |
| 2025-09-04 | 43.29 | $10.05 | 8100 |
| 2025-09-03 | 41.33 | $10.01 | 40839 |
| 2025-09-02 | 43.10 | $10.06 | 7400 |
| 2025-08-29 | 43.10 | $10.06 | 2800 |
| 2025-08-28 | 44.84 | $10.11 | 4400 |
| 2025-08-27 | 43.10 | $10.07 | 2339 |
| 2025-08-26 | 44.78 | $10.12 | 1134 |
| 2025-08-25 | 42.65 | $10.07 | 1900 |
| 2025-08-22 | 42.65 | $10.07 | 2000 |
| 2025-08-21 | 42.25 | $10.06 | 1400 |
| 2025-08-20 | 41.87 | $10.05 | 11924 |
| 2025-08-19 | 41.87 | $10.05 | 4514 |
| 2025-08-18 | 41.52 | $10.04 | 9300 |
| 2025-08-15 | 44.32 | $10.15 | 247 |
| 2025-08-14 | 44.59 | $10.16 | 3400 |
| 2025-08-13 | 44.27 | $10.15 | 13425 |
| 2025-08-12 | 48.41 | $10.31 | 140 |
| 2025-08-11 | 45.38 | $10.21 | 4200 |
| 2025-08-08 | 43.81 | $10.16 | 7203 |
| 2025-08-07 | 50.09 | $10.39 | 842 |
| 2025-08-06 | 50.38 | $10.40 | 13300 |
| 2025-08-05 | 46.78 | $10.28 | 2100 |
| 2025-08-04 | 43.18 | $10.17 | 20503 |
| 2025-08-01 | 48.57 | $10.36 | 6928 |
| 2025-07-31 | 51.46 | $10.45 | 1000 |
| 2025-07-30 | 50.52 | $10.42 | 1000 |
| 2025-07-29 | 53.11 | $10.50 | 4600 |
| 2025-07-28 | 50.08 | $10.40 | 3205 |
| 2025-07-25 | 53.01 | $10.49 | 144 |
| 2025-07-24 | 53.01 | $10.49 | 108 |
| 2025-07-23 | 48.47 | $10.34 | 3300 |
| 2025-07-22 | 48.77 | $10.35 | 518 |
| 2025-07-21 | 51.80 | $10.45 | 1649 |
| 2025-07-18 | 50.63 | $10.41 | 1600 |
| 2025-07-17 | 51.82 | $10.45 | 7119 |
| 2025-07-16 | 56.55 | $10.60 | 300 |
| 2025-07-15 | 54.99 | $10.54 | 3300 |
| 2025-07-14 | 56.94 | $10.60 | 11516 |
| 2025-07-11 | 50.25 | $10.36 | 325 |
| 2025-07-10 | 49.32 | $10.33 | 3400 |
| 2025-07-09 | 48.71 | $10.31 | 900 |
| 2025-07-08 | 50.14 | $10.36 | 3824 |
| 2025-07-07 | 46.55 | $10.24 | 16701 |
| 2025-07-03 | 54.28 | $10.49 | 227 |
| 2025-07-02 | 60.37 | $10.65 | 3600 |
| 2025-07-01 | 52.83 | $10.41 | 3500 |
| 2025-06-30 | 52.11 | $10.39 | 3240 |
| 2025-06-27 | 49.54 | $10.32 | 700 |
| 2025-06-26 | 53.85 | $10.43 | 2600 |
| 2025-06-25 | 47.98 | $10.28 | 631 |
| 2025-06-24 | 47.13 | $10.26 | 1146 |
| 2025-06-23 | 49.44 | $10.32 | 1725 |
| 2025-06-20 | 52.27 | $10.39 | 3200 |
| 2025-06-18 | 56.20 | $10.48 | 1239 |
| 2025-06-17 | 47.93 | $10.28 | 17 |
| 2025-06-16 | 47.93 | $10.28 | 322 |
| 2025-06-13 | 44.63 | $10.21 | 1410 |
| 2025-06-12 | 48.83 | $10.31 | 900 |
| 2025-06-11 | 47.90 | $10.29 | 1240 |
| 2025-06-10 | 44.54 | $10.22 | 1800 |
| 2025-06-09 | 44.54 | $10.22 | 649 |
| 2025-06-06 | 43.60 | $10.20 | 1207 |
| 2025-06-05 | 43.95 | $10.21 | 600 |
| 2025-06-04 | 42.63 | $10.18 | 2811 |
| 2025-06-03 | 46.08 | $10.28 | 16900 |
| 2025-06-02 | 45.66 | $10.27 | 4600 |
| 2025-05-30 | 45.26 | $10.26 | 2739 |
| 2025-05-29 | 46.23 | $10.29 | 11400 |
| 2025-05-28 | 38.69 | $10.11 | 3500 |
| 2025-05-27 | 41.13 | $10.19 | 7400 |
| 2025-05-23 | 39.78 | $10.16 | 4903 |
| 2025-05-22 | 43.58 | $10.28 | 3800 |
| 2025-05-21 | 47.53 | $10.39 | 5236 |
| 2025-05-20 | 43.55 | $10.30 | 7700 |
| 2025-05-19 | 50.41 | $10.47 | 8800 |
| 2025-05-16 | 45.62 | $10.37 | 6000 |
| 2025-05-15 | 46.05 | $10.38 | 7000 |
| 2025-05-14 | 44.08 | $10.34 | 7100 |
| 2025-05-13 | 46.92 | $10.41 | 537 |
| 2025-05-12 | 46.92 | $10.41 | 4800 |
| 2025-05-09 | 46.02 | $10.39 | 1816 |
| 2025-05-08 | 45.14 | $10.37 | 900 |
| 2025-05-07 | 46.59 | $10.41 | 4300 |
| 2025-05-06 | 45.76 | $10.39 | 3300 |
| 2025-05-05 | 44.12 | $10.35 | 7937 |
| 2025-05-02 | 44.77 | $10.37 | — |
| 2025-05-01 | 44.77 | $10.37 | 8800 |
| 2025-04-30 | 43.27 | $10.33 | 1046 |
| 2025-04-29 | 39.80 | $10.24 | 22900 |
| 2025-04-28 | 36.51 | $10.16 | 2500 |
| 2025-04-25 | 40.74 | $10.32 | 18618 |
| 2025-04-24 | 43.10 | $10.40 | 7600 |
| 2025-04-23 | 37.02 | $10.26 | 1320 |
| 2025-04-22 | 34.64 | $10.21 | 916 |
| 2025-04-21 | 31.20 | $10.14 | 2200 |
| 2025-04-17 | 35.81 | $10.32 | 2638 |
| 2025-04-16 | 33.20 | $10.27 | 1800 |
| 2025-04-15 | 32.68 | $10.26 | 7707 |
| 2025-04-14 | 34.20 | $10.32 | 1100 |
| 2025-04-11 | 35.24 | $10.36 | 2126 |
| 2025-04-10 | 29.68 | $10.25 | 2124 |
| 2025-04-09 | 34.84 | $10.45 | 4215 |
| 2025-04-08 | 36.66 | $10.51 | 10100 |
| 2025-04-07 | 56.17 | $10.93 | 6700 |
| 2025-04-04 | 48.04 | $10.80 | 3100 |
| 2025-04-03 | 45.84 | $10.77 | — |
| 2025-04-02 | 45.84 | $10.77 | 7840 |
| 2025-04-01 | 43.68 | $10.74 | 2100 |
| 2025-03-31 | 36.48 | $10.65 | 743 |
| 2025-03-28 | 36.48 | $10.65 | 900 |
| 2025-03-27 | 36.96 | $10.66 | 3200 |
| 2025-03-26 | 39.91 | $10.72 | 3032 |
| 2025-03-25 | 42.04 | $10.76 | 1443 |
| 2025-03-24 | 42.04 | $10.76 | 2900 |
| 2025-03-21 | 40.61 | $10.74 | 3200 |
| 2025-03-20 | 36.92 | $10.69 | 1534 |
| 2025-03-19 | 34.60 | $10.66 | 5742 |
| 2025-03-18 | 36.29 | $10.70 | 8322 |
| 2025-03-17 | 38.52 | $10.75 | 1500 |
| 2025-03-14 | 39.44 | $10.77 | 200 |
| 2025-03-13 | 40.36 | $10.79 | 3329 |
| 2025-03-12 | 44.82 | $10.88 | 103 |
| 2025-03-11 | 45.89 | $10.90 | 1725 |
| 2025-03-10 | 41.94 | $10.84 | 4627 |
| 2025-03-07 | 48.70 | $10.96 | 4400 |
| 2025-03-06 | 53.48 | $11.03 | 3043 |
| 2025-03-05 | 53.48 | $11.03 | 3508 |
| 2025-03-04 | 52.27 | $11.01 | 2100 |
| 2025-03-03 | 52.92 | $11.02 | 1129 |
| 2025-02-28 | 54.21 | $11.04 | 13300 |
| 2025-02-27 | 53.13 | $11.02 | 5800 |
| 2025-02-26 | 50.92 | $10.98 | 3527 |
| 2025-02-25 | 49.80 | $10.96 | 4632 |
| 2025-02-24 | 43.70 | $10.86 | 4022 |
| 2025-02-21 | 45.82 | $10.90 | 608 |
| 2025-02-20 | 46.35 | $10.91 | 5600 |
| 2025-02-19 | 43.21 | $10.86 | 229 |
| 2025-02-18 | 42.57 | $10.85 | 3200 |
| 2025-02-14 | 39.33 | $10.80 | 1539 |
| 2025-02-13 | 39.33 | $10.80 | 1618 |
| 2025-02-12 | 37.42 | $10.77 | 34700 |
| 2025-02-11 | 44.53 | $10.93 | 744 |
| 2025-02-10 | 46.09 | $10.96 | 1332 |
| 2025-02-07 | 47.14 | $10.98 | — |
| 2025-02-06 | 47.14 | $10.98 | 5943 |
| 2025-02-05 | 48.63 | $11.01 | 4000 |
| 2025-02-04 | 47.58 | $10.99 | 2200 |
| 2025-02-03 | 46.54 | $10.97 | 2500 |
| 2025-01-31 | 44.98 | $10.94 | 3532 |
| 2025-01-30 | 45.83 | $10.96 | — |
| 2025-01-29 | 45.83 | $10.96 | 328 |
| 2025-01-28 | 45.36 | $10.95 | 6100 |
| 2025-01-27 | 45.36 | $10.95 | 4836 |
| 2025-01-24 | 42.71 | $10.89 | 1044 |
| 2025-01-23 | 40.42 | $10.84 | 916 |
| 2025-01-22 | 43.38 | $10.93 | 1700 |
| 2025-01-21 | 42.94 | $10.92 | 4805 |
| 2025-01-17 | 40.29 | $10.86 | 2247 |
| 2025-01-16 | 39.39 | $10.84 | 5000 |
| 2025-01-15 | 39.96 | $10.86 | 4118 |
| 2025-01-14 | 41.67 | $10.92 | 1200 |
| 2025-01-13 | 42.25 | $10.94 | 4204 |
| 2025-01-10 | 48.24 | $11.13 | 3230 |
| 2025-01-08 | 39.69 | $10.93 | 1700 |
| 2025-01-07 | 42.34 | $11.01 | 3627 |
| 2025-01-06 | 41.88 | $11.00 | 5100 |
| 2025-01-03 | 38.61 | $10.93 | 637 |
| 2025-01-02 | 39.51 | $10.96 | 2500 |
| 2024-12-31 | 40.42 | $10.99 | 27200 |
| 2024-12-30 | 45.70 | $11.15 | 4338 |
| 2024-12-27 | 47.54 | $11.20 | 3900 |
| 2024-12-26 | 47.54 | $11.20 | 2600 |
| 2024-12-24 | 47.15 | $11.19 | 825 |
| 2024-12-23 | 47.49 | $11.20 | 300 |
| 2024-12-20 | 43.73 | $11.10 | 4947 |
| 2024-12-19 | 46.92 | $11.20 | 12843 |
| 2024-12-18 | 50.78 | $11.31 | 19100 |
| 2024-12-17 | 55.96 | $11.44 | 4800 |
| 2024-12-16 | 51.63 | $11.32 | 1300 |
| 2024-12-13 | 57.93 | $11.46 | 17537 |
| 2024-12-12 | 53.72 | $11.35 | 1621 |
| 2024-12-11 | 53.72 | $11.35 | 1900 |
| 2024-12-10 | 51.74 | $11.30 | 732 |
| 2024-12-09 | 54.39 | $11.36 | 1816 |
| 2024-12-06 | 52.86 | $11.32 | 6400 |
| 2024-12-05 | 53.72 | $11.34 | 2502 |
| 2024-12-04 | 53.72 | $11.34 | 300 |
| 2024-12-03 | 54.92 | $11.37 | 4300 |
| 2024-12-02 | 55.72 | $11.39 | 5300 |
| 2024-11-29 | 55.10 | $11.37 | 1000 |
| 2024-11-27 | 50.88 | $11.24 | 4645 |
| 2024-11-26 | 52.32 | $11.28 | 1134 |
| 2024-11-25 | 59.96 | $11.47 | 21930 |
| 2024-11-22 | 48.25 | $11.16 | 300 |
| 2024-11-21 | 46.82 | $11.13 | 3649 |
| 2024-11-20 | 46.82 | $11.13 | 2327 |
| 2024-11-19 | 49.71 | $11.20 | 5102 |
| 2024-11-18 | 48.85 | $11.18 | 7648 |
| 2024-11-15 | 45.31 | $11.10 | 800 |
| 2024-11-14 | 53.71 | $11.29 | 11332 |
| 2024-11-13 | 51.46 | $11.24 | 3500 |
| 2024-11-12 | 47.06 | $11.15 | 1500 |
| 2024-11-11 | 49.42 | $11.20 | 500 |
| 2024-11-08 | 45.80 | $11.13 | 31301 |
| 2024-11-07 | 43.61 | $11.09 | 1400 |
| 2024-11-06 | 37.62 | $10.99 | 5900 |
| 2024-11-05 | 40.48 | $11.06 | 1839 |
| 2024-11-04 | 40.90 | $11.07 | 10300 |
| 2024-11-01 | 39.09 | $11.04 | 2500 |
| 2024-10-31 | 38.49 | $11.03 | 3224 |
| 2024-10-30 | 34.86 | $10.97 | 800 |
| 2024-10-29 | 33.62 | $10.95 | 10022 |
| 2024-10-28 | 36.60 | $11.04 | 2745 |
| 2024-10-25 | 39.97 | $11.13 | 2121 |
| 2024-10-24 | 32.78 | $11.02 | 4105 |
| 2024-10-23 | 34.95 | $11.08 | 8914 |
| 2024-10-22 | 42.52 | $11.25 | 418 |
| 2024-10-21 | 43.05 | $11.26 | 5841 |
| 2024-10-18 | 47.47 | $11.34 | 1000 |
| 2024-10-17 | 41.79 | $11.26 | 12502 |
| 2024-10-16 | 45.91 | $11.33 | 5334 |
| 2024-10-15 | 45.91 | $11.33 | 833 |
| 2024-10-14 | 48.38 | $11.37 | 8722 |
| 2024-10-11 | 51.67 | $11.42 | 9900 |
| 2024-10-10 | 51.04 | $11.41 | 6826 |
| 2024-10-09 | 51.04 | $11.41 | 4300 |
| 2024-10-08 | 52.91 | $11.44 | 3000 |
| 2024-10-07 | 51.79 | $11.42 | 3522 |
| 2024-10-04 | 54.25 | $11.46 | 8700 |
| 2024-10-03 | 60.37 | $11.55 | 3600 |
| 2024-10-02 | 63.40 | $11.59 | 18620 |
| 2024-10-01 | 60.58 | $11.53 | 2200 |
| 2024-09-30 | 57.48 | $11.47 | 1000 |
| 2024-09-27 | 55.83 | $11.44 | 800 |
| 2024-09-26 | 55.28 | $11.43 | 13535 |
| 2024-09-25 | 55.28 | $11.43 | — |
| 2024-09-24 | 55.28 | $11.43 | 1300 |
| 2024-09-23 | 53.80 | $11.40 | 2401 |
| 2024-09-20 | 59.40 | $11.49 | 7022 |
| 2024-09-19 | 61.43 | $11.52 | 1621 |
| 2024-09-18 | 61.01 | $11.51 | 1917 |
| 2024-09-17 | 62.97 | $11.54 | 200 |
| 2024-09-16 | 63.61 | $11.55 | 11517 |
| 2024-09-13 | 63.25 | $11.54 | 14400 |
| 2024-09-12 | 58.16 | $11.41 | 4018 |
| 2024-09-11 | 56.85 | $11.38 | 1800 |
| 2024-09-10 | 54.12 | $11.32 | 2000 |
| 2024-09-09 | 47.85 | $11.20 | 10711 |
| 2024-09-06 | 59.43 | $11.38 | 644 |
| 2024-09-05 | 55.44 | $11.31 | 441 |
| 2024-09-04 | 54.84 | $11.30 | 900 |
| 2024-09-03 | 59.41 | $11.36 | 1245 |
| 2024-08-30 | 56.55 | $11.31 | 900 |
| 2024-08-29 | 55.95 | $11.30 | 728 |
| 2024-08-28 | 55.95 | $11.30 | 4014 |
| 2024-08-27 | 55.41 | $11.29 | 1200 |
| 2024-08-26 | 56.75 | $11.31 | 722 |
| 2024-08-23 | 55.73 | $11.29 | 4143 |
| 2024-08-22 | 54.19 | $11.26 | 800 |
| 2024-08-21 | 59.42 | $11.34 | — |
| 2024-08-20 | 59.42 | $11.34 | 700 |
| 2024-08-19 | 60.07 | $11.35 | 1000 |
| 2024-08-16 | 56.92 | $11.28 | 700 |
| 2024-08-15 | 60.83 | $11.34 | 1200 |
| 2024-08-14 | 63.59 | $11.38 | 500 |
| 2024-08-13 | 62.79 | $11.36 | 1806 |
| 2024-08-12 | 60.73 | $11.31 | 300 |
| 2024-08-09 | 62.70 | $11.34 | 542 |
| 2024-08-08 | 59.81 | $11.27 | 500 |
| 2024-08-07 | 66.86 | $11.37 | 514 |
| 2024-08-06 | 62.68 | $11.27 | 3000 |
| 2024-08-05 | 61.28 | $11.24 | — |
| 2024-08-02 | 61.28 | $11.24 | 500 |
| 2024-08-01 | 59.47 | $11.20 | 800 |
| 2024-07-31 | 54.94 | $11.11 | 1300 |
| 2024-07-30 | 50.25 | $11.03 | 1202 |
| 2024-07-29 | 56.54 | $11.12 | 7400 |
| 2024-07-26 | 50.68 | $11.03 | 1647 |
| 2024-07-25 | 49.23 | $11.01 | 600 |
| 2024-07-24 | 49.93 | $11.02 | 400 |
| 2024-07-23 | 49.25 | $11.01 | 442 |
| 2024-07-22 | 49.25 | $11.01 | 2549 |
| 2024-07-19 | 47.97 | $10.99 | 1900 |
| 2024-07-18 | 49.76 | $11.02 | 2533 |
| 2024-07-17 | 60.43 | $11.17 | 800 |
| 2024-07-16 | 64.83 | $11.22 | — |
| 2024-07-15 | 64.83 | $11.22 | — |
| 2024-07-12 | 64.83 | $11.22 | 409 |
| 2024-07-11 | 65.65 | $11.23 | 6000 |
| 2024-07-10 | 60.42 | $11.12 | 546 |
| 2024-07-09 | 59.35 | $11.10 | 700 |
| 2024-07-08 | 57.72 | $11.07 | 5507 |
| 2024-07-05 | 59.22 | $11.09 | 1200 |
| 2024-07-03 | 58.71 | $11.08 | 2308 |
| 2024-07-02 | 56.10 | $11.03 | 2800 |
| 2024-07-01 | 58.93 | $11.07 | 4000 |
| 2024-06-28 | 60.38 | $11.09 | 4500 |
| 2024-06-27 | 57.93 | $11.04 | 1415 |
| 2024-06-26 | 55.85 | $11.00 | 1445 |
| 2024-06-25 | 60.08 | $11.06 | — |
| 2024-06-24 | 60.08 | $11.06 | 707 |
| 2024-06-21 | 60.08 | $11.06 | 1300 |
| 2024-06-20 | 59.64 | $11.05 | 402 |
| 2024-06-18 | 58.78 | $11.03 | — |
| 2024-06-17 | 58.78 | $11.03 | 4300 |
| 2024-06-14 | 57.98 | $11.01 | 446 |
| 2024-06-13 | 59.07 | $11.03 | 1800 |
| 2024-06-12 | 57.55 | $10.99 | 4915 |
| 2024-06-11 | 53.87 | $10.90 | 2400 |
| 2024-06-10 | 52.12 | $10.86 | 5247 |
| 2024-06-07 | 51.69 | $10.85 | 10200 |
| 2024-06-06 | 56.57 | $10.95 | 3306 |
| 2024-06-05 | 56.18 | $10.94 | 1437 |
| 2024-06-04 | 49.68 | $10.79 | 1500 |
| 2024-06-03 | 45.03 | $10.70 | 900 |
| 2024-05-31 | 44.49 | $10.69 | 1600 |
| 2024-05-30 | 41.76 | $10.64 | 3600 |
| 2024-05-29 | 41.76 | $10.64 | 11700 |
| 2024-05-28 | 50.22 | $10.83 | 200 |
| 2024-05-24 | 50.22 | $10.83 | 3100 |
| 2024-05-23 | 47.70 | $10.78 | 300 |
| 2024-05-22 | 49.12 | $10.81 | 5900 |
| 2024-05-21 | 53.65 | $10.90 | 3600 |
| 2024-05-20 | 53.19 | $10.89 | 800 |
| 2024-05-17 | 55.25 | $10.93 | 145 |
| 2024-05-16 | 56.83 | $10.96 | — |
| 2024-05-15 | 56.83 | $10.96 | 504 |
| 2024-05-14 | 52.79 | $10.86 | 2400 |
| 2024-05-13 | 60.29 | $11.00 | 111 |
| 2024-05-10 | 57.85 | $10.94 | 341 |
| 2024-05-09 | 56.58 | $10.91 | 923 |
| 2024-05-08 | 60.01 | $10.97 | 3200 |
| 2024-05-07 | 53.29 | $10.82 | 1049 |
| 2024-05-06 | 47.10 | $10.71 | — |
| 2024-05-03 | 47.10 | $10.71 | 900 |
| 2024-05-02 | 39.17 | $10.59 | 1800 |
| 2024-05-01 | 38.43 | $10.58 | 2439 |
| 2024-04-30 | 38.43 | $10.58 | 1600 |
| 2024-04-29 | 40.64 | $10.63 | 13608 |
| 2024-04-26 | 41.09 | $10.64 | — |
| 2024-04-25 | 41.09 | $10.64 | 2300 |
| 2024-04-24 | 43.69 | $10.70 | 4500 |
| 2024-04-23 | 45.52 | $10.74 | 1200 |
| 2024-04-22 | 42.07 | $10.68 | 829 |
| 2024-04-19 | 47.29 | $10.79 | 8001 |
| 2024-04-18 | 46.72 | $10.78 | 7037 |
| 2024-04-17 | 37.74 | $10.64 | 7808 |
| 2024-04-16 | 32.32 | $10.57 | 6317 |
| 2024-04-15 | 31.51 | $10.56 | 4530 |
| 2024-04-12 | 37.47 | $10.70 | — |
| 2024-04-11 | 37.47 | $10.70 | 1300 |
| 2024-04-10 | 37.47 | $10.70 | 1000 |
| 2024-04-09 | 42.37 | $10.80 | 5614 |
| 2024-04-08 | 40.14 | $10.77 | 7700 |
| 2024-04-05 | 50.72 | $10.94 | — |
| 2024-04-04 | 50.72 | $10.94 | 1406 |
| 2024-04-03 | 47.02 | $10.89 | 1104 |
| 2024-04-02 | 49.87 | $10.93 | 602 |
| 2024-04-01 | 49.87 | $10.93 | 1900 |
| 2024-03-28 | 52.00 | $10.96 | 2000 |
| 2024-03-27 | 54.98 | $11.00 | 9613 |
| 2024-03-26 | 54.36 | $10.99 | 8600 |
| 2024-03-25 | 55.09 | $11.00 | 940 |
| 2024-03-22 | 58.02 | $11.04 | 3300 |
| 2024-03-21 | 53.30 | $10.96 | 4500 |
| 2024-03-20 | 58.79 | $11.03 | 613 |
| 2024-03-19 | 58.79 | $11.03 | 5500 |
| 2024-03-18 | 58.79 | $11.03 | 6304 |
| 2024-03-15 | 59.54 | $11.04 | 7911 |
| 2024-03-14 | 64.22 | $11.10 | 5400 |
| 2024-03-13 | 61.85 | $11.05 | 638 |
| 2024-03-12 | 61.36 | $11.04 | 10200 |
| 2024-03-11 | 60.40 | $11.02 | — |
| 2024-03-08 | 60.40 | $11.02 | 3700 |
| 2024-03-07 | 60.40 | $11.02 | 1000 |
| 2024-03-06 | 60.40 | $11.02 | 619 |
| 2024-03-05 | 59.99 | $11.01 | 3328 |
| 2024-03-04 | 64.37 | $11.08 | 3405 |
| 2024-03-01 | 55.01 | $10.87 | 2000 |
| 2024-02-29 | 57.05 | $10.90 | — |
| 2024-02-28 | 57.05 | $10.90 | — |
| 2024-02-27 | 57.05 | $10.90 | 400 |
| 2024-02-26 | 60.23 | $10.95 | 3334 |
| 2024-02-23 | 60.23 | $10.95 | 11500 |
| 2024-02-22 | 53.70 | $10.81 | 1914 |
| 2024-02-21 | 52.65 | $10.79 | 4647 |
| 2024-02-20 | 54.42 | $10.82 | 4148 |
| 2024-02-16 | 53.93 | $10.81 | 1700 |
| 2024-02-15 | 53.93 | $10.81 | 2716 |
| 2024-02-14 | 52.55 | $10.78 | 800 |
| 2024-02-13 | 52.09 | $10.77 | 1214 |
| 2024-02-12 | 56.74 | $10.86 | 7400 |
| 2024-02-09 | 56.74 | $10.86 | 441 |
| 2024-02-08 | 56.35 | $10.85 | 10232 |
| 2024-02-07 | 53.13 | $10.77 | 2025 |
| 2024-02-06 | 55.56 | $10.82 | 6900 |
| 2024-02-05 | 53.12 | $10.76 | 2900 |
| 2024-02-02 | 56.56 | $10.83 | 820 |
| 2024-02-01 | 57.58 | $10.85 | 517 |
| 2024-01-31 | 54.89 | $10.78 | 3631 |
| 2024-01-30 | 52.00 | $10.71 | 6208 |
| 2024-01-29 | 53.39 | $10.74 | 1000 |
| 2024-01-26 | 53.39 | $10.74 | 1132 |
| 2024-01-25 | 53.01 | $10.73 | 600 |
| 2024-01-24 | 51.90 | $10.70 | 1600 |
| 2024-01-23 | 56.57 | $10.81 | 400 |
| 2024-01-22 | 54.07 | $10.74 | 400 |
| 2024-01-19 | 47.99 | $10.59 | 10704 |
| 2024-01-18 | 49.65 | $10.63 | 2616 |
| 2024-01-17 | 53.64 | $10.72 | 400 |
| 2024-01-16 | 58.06 | $10.81 | 2810 |
| 2024-01-12 | 62.41 | $10.89 | 1900 |
| 2024-01-11 | 63.54 | $10.91 | 419 |
| 2024-01-10 | 63.54 | $10.91 | 10348 |
| 2024-01-09 | 66.81 | $10.97 | 2637 |
| 2024-01-08 | 69.07 | $11.01 | 3602 |
| 2024-01-05 | 66.95 | $10.93 | 4100 |
| 2024-01-04 | 68.62 | $10.96 | 5616 |
| 2024-01-03 | 75.18 | $11.07 | 200 |
| 2024-01-02 | 73.66 | $11.00 | 10000 |
| 2023-12-29 | 70.19 | $10.86 | 5400 |
| 2023-12-28 | 70.19 | $10.86 | 7200 |
| 2023-12-27 | 72.65 | $10.90 | 5942 |
| 2023-12-26 | 79.27 | $11.00 | 717 |
| 2023-12-22 | 78.33 | $10.95 | 3529 |
| 2023-12-21 | 78.15 | $10.94 | 3700 |
| 2023-12-20 | 80.81 | $10.98 | 2833 |
| 2023-12-19 | 82.82 | $11.01 | 12800 |
| 2023-12-18 | 80.86 | $10.88 | 2233 |
| 2023-12-15 | 80.37 | $10.85 | 11700 |
| 2023-12-14 | 79.36 | $10.79 | 7000 |
| 2023-12-13 | 77.74 | $10.70 | 19600 |
| 2023-12-12 | 76.36 | $10.63 | 16126 |
| 2023-12-11 | 75.54 | $10.59 | 1100 |
| 2023-12-08 | 74.49 | $10.54 | 11743 |
| 2023-12-07 | 79.01 | $10.61 | 10607 |
| 2023-12-06 | 81.01 | $10.64 | 11928 |
| 2023-12-05 | 80.54 | $10.61 | 7035 |
| 2023-12-04 | 79.91 | $10.57 | 16200 |
| 2023-12-01 | 79.28 | $10.53 | 8200 |
| 2023-11-30 | 77.04 | $10.40 | 5104 |
| 2023-11-29 | 76.67 | $10.38 | 2732 |
| 2023-11-28 | 73.66 | $10.23 | 11611 |
| 2023-11-27 | 73.66 | $10.23 | 11331 |
| 2023-11-24 | 72.60 | $10.18 | 700 |
| 2023-11-22 | 71.27 | $10.12 | 4603 |
| 2023-11-21 | 70.83 | $10.10 | 11900 |
| 2023-11-20 | 69.71 | $10.05 | 12000 |
| 2023-11-17 | 68.09 | $9.98 | 3400 |
| 2023-11-16 | 67.62 | $9.96 | 3413 |
| 2023-11-15 | 62.33 | $9.76 | 11543 |
| 2023-11-14 | 62.82 | $9.77 | 5700 |
| 2023-11-13 | 58.50 | $9.63 | 35800 |
| 2023-11-10 | 57.50 | $9.60 | 7844 |
| 2023-11-09 | 56.84 | $9.58 | 15100 |
| 2023-11-08 | 58.13 | $9.61 | 14600 |
| 2023-11-07 | 55.24 | $9.52 | 4408 |
| 2023-11-06 | 51.34 | $9.41 | 8134 |
| 2023-11-03 | 52.52 | $9.44 | 7505 |
| 2023-11-02 | 44.38 | $9.24 | 7500 |
| 2023-11-01 | 37.80 | $9.11 | 7124 |
| 2023-10-31 | 30.59 | $8.99 | 6149 |
| 2023-10-30 | 29.95 | $8.98 | 4000 |
| 2023-10-27 | 25.35 | $8.91 | 2108 |
| 2023-10-26 | 26.05 | $8.94 | 8800 |
| 2023-10-25 | 24.07 | $8.91 | 2900 |
| 2023-10-24 | 26.55 | $9.02 | 4800 |
| 2023-10-23 | 23.13 | $8.97 | 2600 |
| 2023-10-20 | 24.20 | $9.02 | 5500 |
| 2023-10-19 | 24.86 | $9.05 | 2600 |
| 2023-10-18 | 27.18 | $9.15 | 2802 |
| 2023-10-17 | 28.18 | $9.19 | 18600 |
| 2023-10-16 | 31.19 | $9.30 | 13600 |
| 2023-10-13 | 32.70 | $9.35 | 6000 |
| 2023-10-12 | 28.08 | $9.28 | 5200 |
| 2023-10-11 | 28.89 | $9.31 | 10100 |
| 2023-10-10 | 23.30 | $9.23 | 6200 |
| 2023-10-09 | 23.30 | $9.23 | 2000 |
| 2023-10-06 | 17.45 | $9.15 | 7400 |
| 2023-10-05 | 19.19 | $9.25 | 743 |
| 2023-10-04 | 19.95 | $9.29 | 3514 |
| 2023-10-03 | 15.20 | $9.23 | 9300 |
| 2023-10-02 | 15.34 | $9.24 | 5315 |
| 2023-09-29 | 16.22 | $9.30 | 7200 |
| 2023-09-28 | 16.52 | $9.32 | 2700 |
| 2023-09-27 | 17.43 | $9.38 | 6921 |
| 2023-09-26 | 19.87 | $9.52 | 14600 |
| 2023-09-25 | 21.74 | $9.61 | 2502 |
| 2023-09-22 | 29.65 | $9.88 | 2300 |
| 2023-09-21 | 25.85 | $9.84 | 3100 |
| 2023-09-20 | 29.22 | $9.93 | 3825 |
| 2023-09-19 | 29.63 | $9.94 | 2100 |
| 2023-09-18 | 31.29 | $9.98 | 4300 |
| 2023-09-15 | 30.36 | $9.97 | 1100 |
| 2023-09-14 | 29.46 | $9.96 | 3820 |
| 2023-09-13 | 30.59 | $9.99 | 1900 |
| 2023-09-12 | 30.59 | $9.99 | 1405 |
| 2023-09-11 | 30.95 | $10.00 | 4500 |
| 2023-09-08 | 29.38 | $9.98 | 3300 |
| 2023-09-07 | 30.70 | $10.02 | 6442 |
| 2023-09-06 | 31.03 | $10.03 | 3302 |
| 2023-09-05 | 24.85 | $9.95 | 38500 |
| 2023-09-01 | 29.57 | $10.10 | 8608 |
| 2023-08-31 | 30.30 | $10.12 | — |
| 2023-08-30 | 30.30 | $10.12 | 440 |
| 2023-08-29 | 30.65 | $10.13 | 33400 |
| 2023-08-28 | 28.35 | $10.10 | 2730 |
| 2023-08-25 | 28.95 | $10.12 | 4100 |
| 2023-08-24 | 28.22 | $10.11 | 4200 |
| 2023-08-23 | 30.95 | $10.20 | 11745 |
| 2023-08-22 | 29.51 | $10.18 | 4400 |
| 2023-08-21 | 32.04 | $10.26 | 3400 |
| 2023-08-18 | 37.37 | $10.40 | 3700 |
| 2023-08-17 | 38.68 | $10.43 | 5629 |
| 2023-08-16 | 39.12 | $10.44 | 1700 |
| 2023-08-15 | 43.27 | $10.53 | — |
| 2023-08-14 | 43.27 | $10.53 | 2923 |
| 2023-08-11 | 49.60 | $10.65 | 3400 |
| 2023-08-10 | 38.13 | $10.49 | 2023 |
| 2023-08-09 | 38.13 | $10.49 | 4012 |
| 2023-08-08 | 40.74 | $10.54 | — |
| 2023-08-07 | 40.74 | $10.54 | 2232 |
| 2023-08-04 | 48.57 | $10.67 | 117 |
| 2023-08-03 | 47.08 | $10.65 | 6146 |
| 2023-08-02 | 49.10 | $10.68 | 601 |
| 2023-08-01 | 51.19 | $10.71 | 2631 |
| 2023-07-31 | 56.51 | $10.78 | 1313 |
| 2023-07-28 | 52.49 | $10.72 | — |
| 2023-07-27 | 52.49 | $10.72 | 4600 |
| 2023-07-26 | 59.06 | $10.80 | 5200 |
| 2023-07-25 | 57.15 | $10.77 | 3001 |
| 2023-07-24 | 55.84 | $10.75 | 11423 |
| 2023-07-21 | 57.51 | $10.77 | 8300 |
| 2023-07-20 | 55.62 | $10.74 | 3600 |
| 2023-07-19 | 55.62 | $10.74 | — |
| 2023-07-18 | 55.62 | $10.74 | 1701 |
| 2023-07-17 | 53.87 | $10.71 | 3200 |
| 2023-07-14 | 52.68 | $10.69 | 400 |
| 2023-07-13 | 53.33 | $10.70 | 4402 |
| 2023-07-12 | 51.63 | $10.67 | 126 |
| 2023-07-11 | 51.06 | $10.66 | 3101 |
| 2023-07-10 | 48.79 | $10.62 | 12500 |
| 2023-07-07 | 49.33 | $10.63 | 2141 |
| 2023-07-06 | 49.33 | $10.63 | 900 |
| 2023-07-05 | 61.78 | $10.83 | 917 |
| 2023-07-03 | 58.28 | $10.76 | 2600 |
| 2023-06-30 | 56.10 | $10.72 | 11102 |
| 2023-06-29 | 49.15 | $10.61 | 2629 |
| 2023-06-28 | 52.75 | $10.66 | 2600 |
| 2023-06-27 | 49.21 | $10.61 | 3200 |
| 2023-06-26 | 46.14 | $10.57 | 1800 |
| 2023-06-23 | 46.14 | $10.57 | 1132 |
| 2023-06-22 | 42.20 | $10.52 | 6400 |
| 2023-06-21 | 43.41 | $10.54 | 406 |
| 2023-06-20 | 44.01 | $10.55 | 2438 |
| 2023-06-16 | 41.72 | $10.52 | 3743 |
| 2023-06-15 | 44.00 | $10.56 | 2000 |
| 2023-06-14 | 45.17 | $10.58 | 1100 |
| 2023-06-13 | 46.34 | $10.60 | 2100 |
| 2023-06-12 | 46.34 | $10.60 | 2100 |
| 2023-06-09 | 45.05 | $10.58 | 8100 |
| 2023-06-08 | 45.05 | $10.58 | 4228 |
| 2023-06-07 | 41.24 | $10.52 | 500 |
| 2023-06-06 | 43.64 | $10.57 | 300 |
| 2023-06-05 | 41.03 | $10.53 | 3660 |
| 2023-06-02 | 39.02 | $10.50 | 3433 |
| 2023-06-01 | 39.88 | $10.52 | 2707 |
| 2023-05-31 | 35.13 | $10.45 | 3246 |
| 2023-05-30 | 40.32 | $10.57 | 800 |
| 2023-05-26 | 32.41 | $10.47 | — |
| 2023-05-25 | 32.41 | $10.47 | 3300 |
| 2023-05-24 | 29.89 | $10.44 | 908 |
| 2023-05-23 | 32.17 | $10.50 | 1348 |
| 2023-05-22 | 34.23 | $10.55 | 4408 |
| 2023-05-19 | 34.65 | $10.56 | 1209 |
| 2023-05-18 | 36.36 | $10.60 | 10048 |
| 2023-05-17 | 37.68 | $10.63 | 3313 |
| 2023-05-16 | 39.02 | $10.66 | 123 |
| 2023-05-15 | 38.33 | $10.65 | 1000 |
| 2023-05-12 | 38.33 | $10.65 | 15000 |
| 2023-05-11 | 36.35 | $10.62 | 300 |
| 2023-05-10 | 39.56 | $10.70 | 2302 |
| 2023-05-09 | 36.92 | $10.66 | 5400 |
| 2023-05-08 | 36.92 | $10.66 | 7600 |
| 2023-05-05 | 40.08 | $10.74 | 1100 |
| 2023-05-04 | 30.95 | $10.61 | 5500 |
| 2023-05-03 | 30.95 | $10.61 | 3236 |
| 2023-05-02 | 32.32 | $10.65 | 12507 |
| 2023-05-01 | 34.11 | $10.70 | 4700 |
| 2023-04-28 | 36.40 | $10.76 | 1000 |
| 2023-04-27 | 33.57 | $10.72 | 1221 |
| 2023-04-26 | 32.86 | $10.71 | 525 |
| 2023-04-25 | 32.17 | $10.70 | 6244 |
| 2023-04-24 | 32.17 | $10.70 | — |
| 2023-04-21 | 32.17 | $10.70 | 1700 |
| 2023-04-20 | 32.17 | $10.70 | 5825 |
| 2023-04-19 | 36.78 | $10.85 | 2200 |
| 2023-04-18 | 39.66 | $10.93 | 7300 |
| 2023-04-17 | 37.33 | $10.89 | 4100 |
| 2023-04-14 | 39.13 | $10.94 | 1141 |
| 2023-04-13 | 41.40 | $11.00 | 1900 |
| 2023-04-12 | 41.78 | $11.01 | 1434 |
| 2023-04-11 | 42.91 | $11.04 | 4000 |
| 2023-04-10 | 39.81 | $10.98 | 1900 |
| 2023-04-06 | 40.16 | $10.99 | 8020 |
| 2023-04-05 | 44.98 | $11.12 | — |
| 2023-04-04 | 44.98 | $11.12 | 922 |
| 2023-04-03 | 44.05 | $11.10 | 2200 |
| 2023-03-31 | 41.21 | $11.04 | 3709 |
| 2023-03-30 | 39.25 | $11.00 | 2400 |
| 2023-03-29 | 37.27 | $10.96 | 10300 |
| 2023-03-28 | 36.29 | $10.94 | 1100 |
| 2023-03-27 | 37.99 | $11.00 | 4900 |
| 2023-03-24 | 37.53 | $10.99 | 6200 |
| 2023-03-23 | 39.20 | $11.05 | 1927 |
| 2023-03-22 | 40.63 | $11.10 | 400 |
| 2023-03-21 | 36.67 | $11.01 | 2300 |
| 2023-03-20 | 38.57 | $11.08 | 242 |
| 2023-03-17 | 41.18 | $11.17 | 826 |
| 2023-03-16 | 37.14 | $11.08 | 1100 |
| 2023-03-15 | 34.78 | $11.03 | 924 |
| 2023-03-14 | 34.78 | $11.03 | 1321 |
| 2023-03-13 | 35.50 | $11.06 | 7300 |
| 2023-03-10 | 38.00 | $11.16 | 4600 |
| 2023-03-09 | 41.32 | $11.28 | 9509 |
| 2023-03-08 | 35.53 | $11.15 | — |
| 2023-03-07 | 35.53 | $11.15 | 2711 |
| 2023-03-06 | 34.63 | $11.13 | 1700 |
| 2023-03-03 | 33.76 | $11.11 | 4532 |
| 2023-03-02 | 37.85 | $11.28 | 2700 |
| 2023-03-01 | 33.82 | $11.19 | 2321 |
| 2023-02-28 | 34.05 | $11.20 | 7409 |
| 2023-02-27 | 37.76 | $11.35 | 1000 |
| 2023-02-24 | 34.12 | $11.27 | 5239 |
| 2023-02-23 | 36.67 | $11.37 | 2217 |
| 2023-02-22 | 36.67 | $11.37 | 8100 |
| 2023-02-21 | 39.31 | $11.47 | 5927 |
| 2023-02-17 | 44.83 | $11.65 | 1625 |
| 2023-02-16 | 48.04 | $11.74 | 1425 |
| 2023-02-15 | 54.64 | $11.90 | 1300 |
| 2023-02-14 | 61.69 | $12.04 | — |
| 2023-02-13 | 61.69 | $12.04 | 321 |
| 2023-02-10 | 60.37 | $12.00 | 201 |
| 2023-02-09 | 62.41 | $12.04 | 2302 |
| 2023-02-08 | 61.16 | $12.00 | — |
| 2023-02-07 | 61.16 | $12.00 | 2310 |
| 2023-02-06 | 59.96 | $11.96 | 4432 |
| 2023-02-03 | 58.44 | $11.91 | 1847 |
| 2023-02-02 | 62.03 | $11.99 | 1700 |
| 2023-02-01 | 59.99 | $11.92 | 8500 |
| 2023-01-31 | 57.83 | $11.85 | 623 |
| 2023-01-30 | 57.52 | $11.84 | 2400 |
| 2023-01-27 | 57.93 | $11.85 | 214 |
| 2023-01-26 | 57.93 | $11.85 | 1902 |
| 2023-01-25 | 57.93 | $11.85 | 14443 |
| 2023-01-24 | 60.10 | $11.91 | 733 |
| 2023-01-23 | 59.86 | $11.90 | 12325 |
| 2023-01-20 | 60.90 | $11.93 | 19646 |
| 2023-01-19 | 64.82 | $12.04 | 1607 |
| 2023-01-18 | 62.31 | $11.92 | 330 |
| 2023-01-17 | 60.05 | $11.82 | 4300 |
| 2023-01-13 | 60.05 | $11.82 | 4309 |
| 2023-01-12 | 62.76 | $11.90 | 900 |
| 2023-01-11 | 61.09 | $11.82 | 3533 |
| 2023-01-10 | 58.20 | $11.69 | 2900 |
| 2023-01-09 | 57.74 | $11.67 | 14800 |
| 2023-01-06 | 56.13 | $11.60 | 1436 |
| 2023-01-05 | 53.24 | $11.48 | 3633 |
| 2023-01-04 | 51.47 | $11.41 | 3505 |
| 2023-01-03 | 51.47 | $11.41 | 10230 |
| 2022-12-30 | 49.50 | $11.33 | 21400 |
| 2022-12-29 | 45.84 | $11.19 | 12700 |
| 2022-12-28 | 40.89 | $11.02 | 9914 |
| 2022-12-27 | 38.38 | $10.94 | 3623 |
| 2022-12-23 | 39.58 | $11.00 | 6002 |
| 2022-12-22 | 38.36 | $10.96 | 3331 |
| 2022-12-21 | 40.70 | $11.08 | 4245 |
| 2022-12-20 | 37.69 | $10.98 | 10222 |
| 2022-12-19 | 37.87 | $10.99 | 30100 |
| 2022-12-16 | 44.18 | $11.30 | 9009 |
| 2022-12-15 | 48.12 | $11.46 | 1102 |
| 2022-12-14 | 48.63 | $11.48 | 2433 |
| 2022-12-13 | 49.13 | $11.50 | 1932 |
| 2022-12-12 | 47.07 | $11.42 | 948 |
| 2022-12-09 | 46.55 | $11.40 | 3437 |
| 2022-12-08 | 48.80 | $11.50 | 3257 |
| 2022-12-07 | 49.72 | $11.54 | 4200 |
| 2022-12-06 | 47.13 | $11.43 | 1900 |
| 2022-12-05 | 47.98 | $11.47 | 13300 |
| 2022-12-02 | 50.82 | $11.60 | 2100 |
| 2022-12-01 | 50.39 | $11.58 | 4000 |
| 2022-11-30 | 51.90 | $11.65 | 4420 |
| 2022-11-29 | 49.22 | $11.52 | 800 |
| 2022-11-28 | 49.22 | $11.52 | 19000 |
| 2022-11-25 | 49.80 | $11.55 | 3600 |
| 2022-11-23 | 54.01 | $11.76 | 4100 |
| 2022-11-22 | 52.75 | $11.69 | 4823 |
| 2022-11-21 | 49.74 | $11.53 | 3834 |
| 2022-11-18 | 45.86 | $11.34 | 2001 |
| 2022-11-17 | 46.40 | $11.37 | 17700 |
| 2022-11-16 | 56.46 | $11.85 | 5300 |
| 2022-11-15 | 43.33 | $11.31 | 1800 |
| 2022-11-14 | 43.03 | $11.30 | 8500 |
| 2022-11-11 | 43.03 | $11.30 | 7900 |
| 2022-11-10 | 43.87 | $11.34 | 2500 |
| 2022-11-09 | 34.74 | $11.04 | 1735 |
| 2022-11-08 | 31.57 | $10.95 | 1809 |
| 2022-11-07 | 31.22 | $10.94 | 1700 |
| 2022-11-04 | 31.22 | $10.94 | 3100 |
| 2022-11-03 | 27.51 | $10.83 | 8200 |
| 2022-11-02 | 29.58 | $10.98 | 17823 |
| 2022-11-01 | 30.15 | $11.02 | 6300 |
| 2022-10-31 | 30.29 | $11.03 | 2700 |
| 2022-10-28 | 31.83 | $11.14 | 1312 |
| 2022-10-27 | 29.98 | $11.08 | 4115 |
| 2022-10-26 | 31.75 | $11.21 | 800 |
| 2022-10-25 | 27.70 | $11.08 | 11414 |
| 2022-10-24 | 26.42 | $11.04 | 6700 |
| 2022-10-21 | 29.25 | $11.27 | 1000 |
| 2022-10-20 | 28.62 | $11.25 | 13700 |
| 2022-10-19 | 30.01 | $11.36 | 2600 |
| 2022-10-18 | 31.19 | $11.45 | 2200 |
| 2022-10-17 | 32.27 | $11.53 | 6200 |
| 2022-10-14 | 29.38 | $11.43 | 144 |
| 2022-10-13 | 29.86 | $11.47 | 1500 |
| 2022-10-12 | 31.08 | $11.57 | 835 |
| 2022-10-11 | 31.20 | $11.58 | 4300 |
| 2022-10-10 | 25.13 | $11.36 | 946 |
| 2022-10-07 | 25.82 | $11.43 | 9700 |
| 2022-10-06 | 26.51 | $11.50 | 4100 |
| 2022-10-05 | 25.97 | $11.48 | 5400 |
| 2022-10-04 | 28.44 | $11.73 | 2702 |
| 2022-10-03 | 26.31 | $11.65 | 2919 |
| 2022-09-30 | 23.89 | $11.56 | 5706 |
| 2022-09-29 | 24.93 | $11.68 | 9200 |
| 2022-09-28 | 25.10 | $11.70 | 500 |
| 2022-09-27 | 23.85 | $11.65 | 9200 |
| 2022-09-26 | 22.62 | $11.60 | 12600 |
| 2022-09-23 | 25.43 | $11.96 | 2934 |
| 2022-09-22 | 27.69 | $12.21 | 6039 |
| 2022-09-21 | 27.78 | $12.22 | 3647 |
| 2022-09-20 | 27.55 | $12.21 | 15900 |
| 2022-09-19 | 28.25 | $12.29 | 1042 |
| 2022-09-16 | 29.21 | $12.40 | 27900 |
| 2022-09-15 | 32.24 | $12.72 | — |
| 2022-09-14 | 32.24 | $12.72 | 4800 |
| 2022-09-13 | 33.83 | $12.88 | 5900 |
| 2022-09-12 | 38.18 | $13.27 | 5800 |
| 2022-09-09 | 44.93 | $13.75 | 2714 |
| 2022-09-08 | 45.90 | $13.81 | 7446 |
| 2022-09-07 | 42.58 | $13.64 | 926 |
| 2022-09-06 | 39.03 | $13.47 | 4747 |
| 2022-09-02 | 44.05 | $13.80 | 807 |
| 2022-09-01 | 49.98 | $14.12 | 412 |
| 2022-08-31 | 48.54 | $14.05 | — |
| 2022-08-30 | 48.54 | $14.05 | 2035 |
| 2022-08-29 | 50.80 | $14.17 | — |
| 2022-08-26 | 50.80 | $14.17 | 310 |
| 2022-08-25 | 47.88 | $14.01 | 2600 |
| 2022-08-24 | 47.88 | $14.01 | 6110 |
| 2022-08-23 | 46.99 | $13.96 | 929 |
| 2022-08-22 | 45.40 | $13.87 | 4625 |
| 2022-08-19 | 49.47 | $14.13 | 348 |
| 2022-08-18 | 50.98 | $14.22 | 2823 |
| 2022-08-17 | 54.29 | $14.41 | 8700 |
| 2022-08-16 | 58.67 | $14.64 | 7516 |
| 2022-08-15 | 65.18 | $14.94 | 1100 |
| 2022-08-12 | 65.41 | $14.95 | — |
| 2022-08-11 | 66.52 | $15.00 | 500 |
| 2022-08-10 | 66.42 | $14.99 | 6703 |
| 2022-08-09 | 65.01 | $14.86 | 1825 |
| 2022-08-08 | 62.49 | $14.64 | — |
| 2022-08-05 | 62.49 | $14.64 | 15900 |
| 2022-08-04 | 65.19 | $14.78 | 2900 |
| 2022-08-03 | 62.79 | $14.56 | 300 |
| 2022-08-02 | 64.91 | $14.67 | 900 |
| 2022-08-01 | 63.64 | $14.55 | 649 |
| 2022-07-29 | 62.11 | $14.41 | 2000 |
| 2022-07-28 | 60.77 | $14.29 | 1919 |
| 2022-07-27 | 57.04 | $13.98 | 525 |
| 2022-07-26 | 53.52 | $13.72 | 19000 |
| 2022-07-25 | 51.18 | $13.56 | 5100 |
| 2022-07-22 | 50.89 | $13.54 | 200 |
| 2022-07-21 | 58.97 | $14.02 | 1100 |
| 2022-07-20 | 58.85 | $14.01 | 930 |
| 2022-07-19 | 59.38 | $14.04 | 1004 |
| 2022-07-18 | 59.90 | $14.07 | 1500 |
| 2022-07-15 | 58.64 | $13.96 | 1300 |
| 2022-07-14 | 59.94 | $14.04 | 2500 |
| 2022-07-13 | 62.22 | $14.18 | 5900 |
| 2022-07-12 | 59.72 | $13.94 | 4800 |
| 2022-07-11 | 59.29 | $13.90 | 2500 |
| 2022-07-08 | 56.69 | $13.66 | 800 |
| 2022-07-07 | 54.85 | $13.50 | 5917 |
| 2022-07-06 | 51.44 | $13.22 | 930 |
| 2022-07-05 | 51.44 | $13.22 | 21445 |
| 2022-07-01 | 43.91 | $12.67 | 2700 |
| 2022-06-30 | 40.90 | $12.48 | 6349 |
| 2022-06-29 | 39.44 | $12.39 | 5040 |
| 2022-06-28 | 34.31 | $12.09 | 4710 |
| 2022-06-27 | 33.77 | $12.06 | 600 |
| 2022-06-24 | 33.77 | $12.06 | 3809 |
| 2022-06-23 | 33.61 | $12.05 | 4900 |
| 2022-06-22 | 30.87 | $11.88 | 3800 |
| 2022-06-21 | 31.23 | $11.93 | 13300 |
| 2022-06-17 | 32.60 | $12.12 | 2200 |
| 2022-06-16 | 30.47 | $11.98 | 1121 |
| 2022-06-15 | 31.07 | $12.07 | 8021 |
| 2022-06-14 | 30.92 | $12.06 | 6508 |
| 2022-06-13 | 31.55 | $12.16 | 13200 |
| 2022-06-10 | 35.67 | $12.76 | 6411 |
| 2022-06-09 | 38.79 | $13.15 | 2400 |
| 2022-06-08 | 40.89 | $13.39 | 1143 |
| 2022-06-07 | 41.69 | $13.48 | 4021 |
| 2022-06-06 | 41.86 | $13.50 | 9000 |
| 2022-06-03 | 44.97 | $13.85 | 5423 |
| 2022-06-02 | 43.72 | $13.74 | 3331 |
| 2022-06-01 | 42.71 | $13.65 | 2600 |
| 2022-05-31 | 42.79 | $13.66 | 4238 |
| 2022-05-27 | 43.03 | $13.69 | 5520 |
| 2022-05-26 | 40.68 | $13.46 | 6048 |
| 2022-05-25 | 35.04 | $12.95 | 5621 |
| 2022-05-24 | 31.52 | $12.66 | 11300 |
| 2022-05-23 | 26.71 | $12.29 | 5407 |
| 2022-05-20 | 26.71 | $12.29 | 9115 |
| 2022-05-19 | 23.43 | $12.04 | 2600 |
| 2022-05-18 | 23.71 | $12.11 | 3100 |
| 2022-05-17 | 24.22 | $12.24 | 10212 |
| 2022-05-16 | 24.61 | $12.34 | 6625 |
| 2022-05-13 | 24.88 | $12.41 | 8233 |
| 2022-05-12 | 25.37 | $12.54 | 21102 |
| 2022-05-11 | 23.73 | $12.39 | — |
| 2022-05-10 | 23.73 | $12.39 | 6804 |
| 2022-05-09 | 19.95 | $12.03 | 24741 |
| 2022-05-06 | 22.28 | $12.83 | 2400 |
| 2022-05-05 | 22.60 | $12.93 | 4916 |
| 2022-05-04 | 23.38 | $13.18 | 16500 |
| 2022-05-03 | 23.63 | $13.26 | 11900 |
| 2022-05-02 | 28.07 | $14.51 | 12922 |
| 2022-04-29 | 30.13 | $14.99 | 2800 |
| 2022-04-28 | 29.82 | $14.96 | 18237 |
| 2022-04-27 | 35.49 | $16.11 | 3100 |
| 2022-04-26 | 35.66 | $16.14 | 900 |
| 2022-04-25 | 36.64 | $16.32 | 1100 |
| 2022-04-22 | 39.54 | $16.82 | — |
| 2022-04-21 | 39.54 | $16.82 | 900 |
| 2022-04-20 | 39.54 | $16.82 | 3312 |
| 2022-04-19 | 40.08 | $16.92 | 4221 |
| 2022-04-18 | 39.29 | $16.82 | 5907 |
| 2022-04-14 | 40.45 | $17.05 | 11400 |
| 2022-04-13 | 43.78 | $17.67 | 1500 |
| 2022-04-12 | 42.70 | $17.52 | 700 |
| 2022-04-11 | 43.12 | $17.60 | 800 |
| 2022-04-08 | 44.00 | $17.77 | 1700 |
| 2022-04-07 | 43.22 | $17.65 | 4900 |
| 2022-04-06 | 43.95 | $17.80 | 13000 |
| 2022-04-05 | 55.72 | $19.80 | 4300 |
| 2022-04-04 | 55.49 | $19.76 | 600 |
| 2022-04-01 | 54.10 | $19.51 | 3500 |
| 2022-03-31 | 55.42 | $19.71 | 5700 |
| 2022-03-30 | 66.79 | $21.18 | 6600 |
| 2022-03-29 | 56.38 | $19.38 | 1443 |
| 2022-03-28 | 50.57 | $18.67 | 300 |
| 2022-03-25 | 51.86 | $18.81 | 4413 |
| 2022-03-24 | 56.90 | $19.32 | 13744 |
| 2022-03-23 | 55.53 | $19.15 | 2300 |
| 2022-03-22 | 50.72 | $18.60 | — |
| 2022-03-21 | 50.72 | $18.60 | 3539 |
| 2022-03-18 | 53.68 | $18.91 | 509 |
| 2022-03-17 | 53.17 | $18.85 | 2724 |
| 2022-03-16 | 54.58 | $19.00 | 6300 |
| 2022-03-15 | 51.32 | $18.60 | 1744 |
| 2022-03-14 | 54.57 | $18.95 | 2544 |
| 2022-03-11 | 54.57 | $18.95 | — |
| 2022-03-10 | 54.57 | $18.95 | 3519 |
| 2022-03-09 | 52.82 | $18.71 | 5435 |
| 2022-03-08 | 56.08 | $19.09 | 3101 |
| 2022-03-07 | 47.39 | $18.02 | 304 |
| 2022-03-04 | 45.77 | $17.85 | 600 |
| 2022-03-03 | 46.49 | $17.94 | 5138 |
| 2022-03-02 | 53.71 | $18.75 | 241 |
| 2022-03-01 | 55.95 | $18.97 | 700 |
| 2022-02-28 | 47.87 | $18.11 | 323 |
| 2022-02-25 | 49.89 | $18.31 | 3337 |
| 2022-02-24 | 46.23 | $17.97 | 4536 |
| 2022-02-23 | 51.84 | $18.50 | 5048 |
| 2022-02-22 | 46.74 | $18.06 | 337 |
| 2022-02-18 | 45.11 | $17.93 | 1303 |
| 2022-02-17 | 47.78 | $18.18 | 724 |
| 2022-02-16 | 45.96 | $18.03 | 6130 |
| 2022-02-15 | 42.38 | $17.75 | 4236 |
| 2022-02-14 | 44.79 | $17.99 | 3331 |
| 2022-02-11 | 44.04 | $17.93 | — |
| 2022-02-10 | 44.04 | $17.93 | — |
| 2022-02-09 | 44.04 | $17.93 | 3433 |
| 2022-02-08 | 40.17 | $17.60 | 220 |
| 2022-02-07 | 42.72 | $17.90 | 7600 |
| 2022-02-04 | 41.54 | $17.80 | 6700 |
| 2022-02-03 | 47.68 | $18.46 | 2616 |
| 2022-02-02 | 50.02 | $18.68 | 1446 |
| 2022-02-01 | 51.55 | $18.82 | 5800 |
| 2022-01-31 | 52.09 | $18.87 | 3400 |
| 2022-01-28 | 49.04 | $18.57 | 600 |
| 2022-01-27 | 51.42 | $18.80 | 4900 |
| 2022-01-26 | 54.59 | $19.09 | 6200 |
| 2022-01-25 | 44.63 | $18.20 | 1717 |
| 2022-01-24 | 46.37 | $18.36 | 500 |
| 2022-01-21 | 49.09 | $18.60 | 6906 |
| 2022-01-20 | 50.99 | $18.76 | 129 |
| 2022-01-19 | 51.23 | $18.78 | — |
| 2022-01-18 | 51.23 | $18.78 | 4500 |
| 2022-01-14 | 61.91 | $19.61 | 1900 |
| 2022-01-13 | 63.27 | $19.70 | 1113 |
| 2022-01-12 | 61.77 | $19.53 | 1600 |
| 2022-01-11 | 64.73 | $19.73 | 510 |
| 2022-01-10 | 64.73 | $19.73 | 1235 |
| 2022-01-07 | 62.10 | $19.41 | 2242 |
| 2022-01-06 | 56.52 | $18.83 | 4711 |
| 2022-01-05 | 52.51 | $18.48 | 6000 |
| 2022-01-04 | 47.52 | $18.10 | 1631 |
| 2022-01-03 | 50.72 | $18.34 | 3313 |
| 2021-12-31 | 51.26 | $18.38 | 209 |
| 2021-12-30 | 50.63 | $18.33 | 1324 |
| 2021-12-29 | 51.26 | $18.38 | 200 |
| 2021-12-28 | 51.15 | $18.37 | — |
| 2021-12-27 | 51.15 | $18.37 | 10741 |
| 2021-12-23 | 46.31 | $17.95 | 500 |
| 2021-12-22 | 47.37 | $18.05 | 800 |
| 2021-12-21 | 51.28 | $18.40 | — |
| 2021-12-20 | 51.28 | $18.40 | 521 |
| 2021-12-17 | 47.36 | $18.05 | 2100 |
| 2021-12-16 | 52.39 | $18.49 | 3000 |
| 2021-12-15 | 52.51 | $18.50 | — |
| 2021-12-14 | 52.51 | $18.50 | 306 |
| 2021-12-13 | 45.12 | $17.85 | 700 |
| 2021-12-10 | 46.71 | $18.00 | 1200 |
| 2021-12-09 | 52.46 | $18.49 | 800 |
| 2021-12-08 | 46.16 | $18.00 | — |
| 2021-12-07 | 46.16 | $18.00 | 6700 |
| 2021-12-06 | 53.93 | $18.59 | 2437 |
| 2021-12-03 | 50.00 | $18.30 | 2335 |
| 2021-12-02 | 49.44 | $18.26 | 1421 |
| 2021-12-01 | 54.72 | $18.62 | 2100 |
| 2021-11-30 | 54.87 | $18.63 | 208 |
| 2021-11-29 | 54.38 | $18.59 | 3007 |
| 2021-11-26 | 54.81 | $18.62 | 1200 |
| 2021-11-24 | 55.63 | $18.68 | 821 |
| 2021-11-23 | 52.46 | $18.40 | 1200 |
| 2021-11-22 | 55.13 | $18.60 | 3607 |
| 2021-11-19 | 49.92 | $18.17 | 1200 |
| 2021-11-18 | 58.48 | $18.74 | 1200 |
| 2021-11-17 | 55.15 | $18.48 | — |
| 2021-11-16 | 55.15 | $18.48 | 131 |
| 2021-11-15 | 52.08 | $18.25 | 501 |
| 2021-11-12 | 52.08 | $18.25 | — |
| 2021-11-11 | 52.08 | $18.25 | 600 |
| 2021-11-10 | 52.08 | $18.25 | 1000 |
| 2021-11-09 | 52.08 | $18.25 | 300 |
| 2021-11-08 | 51.86 | $18.23 | 2031 |
| 2021-11-05 | 47.72 | $17.87 | 221 |
| 2021-11-04 | 47.48 | $17.85 | — |
| 2021-11-03 | 47.48 | $17.85 | 400 |
| 2021-11-02 | 47.88 | $17.89 | 400 |
| 2021-11-01 | 47.67 | $17.87 | 6700 |
| 2021-10-29 | 52.39 | $18.35 | — |
| 2021-10-28 | 52.39 | $18.35 | 300 |
| 2021-10-27 | 52.39 | $18.35 | 1700 |
| 2021-10-26 | 51.45 | $18.24 | 600 |
| 2021-10-25 | 49.37 | $18.00 | 1500 |
| 2021-10-22 | 54.04 | $18.51 | 1737 |
| 2021-10-21 | 49.69 | $18.02 | — |
| 2021-10-20 | 49.69 | $18.02 | 5000 |
| 2021-10-19 | 56.15 | $18.68 | 220 |
| 2021-10-18 | 53.73 | $18.40 | 500 |
| 2021-10-15 | 50.67 | $18.07 | — |
| 2021-10-14 | 50.67 | $18.07 | 615 |
| 2021-10-13 | 47.35 | $17.72 | 543 |
| 2021-10-12 | 41.81 | $17.20 | 800 |
| 2021-10-11 | 40.55 | $17.09 | 4823 |
| 2021-10-08 | 50.08 | $18.11 | — |
| 2021-10-07 | 50.08 | $18.11 | 700 |
| 2021-10-06 | 44.16 | $17.60 | — |
| 2021-10-05 | 44.16 | $17.60 | 200 |
| 2021-10-04 | 42.96 | $17.50 | 813 |
| 2021-10-01 | 41.28 | $17.36 | 700 |
| 2021-09-30 | 45.25 | $17.80 | 400 |
| 2021-09-29 | 47.11 | $17.99 | 1032 |
| 2021-09-28 | 44.96 | $17.80 | 102 |
| 2021-09-27 | 46.86 | $18.00 | — |
| 2021-09-24 | 46.86 | $18.00 | 405 |
| 2021-09-23 | 48.63 | $18.19 | 1800 |
| 2021-09-22 | 46.20 | $17.95 | 320 |
| 2021-09-21 | 43.89 | $17.73 | 500 |
| 2021-09-20 | 41.39 | $17.50 | 7700 |
| 2021-09-17 | 49.38 | $18.38 | 300 |
| 2021-09-16 | 49.28 | $18.37 | 5500 |
| 2021-09-15 | 40.68 | $17.64 | 100 |
| 2021-09-14 | 44.83 | $18.06 | — |
| 2021-09-13 | 44.83 | $18.06 | 600 |
| 2021-09-10 | 37.58 | $17.53 | 3200 |
| 2021-09-09 | 53.64 | $18.80 | 2505 |
| 2021-09-08 | 54.68 | $18.86 | 300 |
| 2021-09-07 | 52.32 | $18.70 | 2400 |
| 2021-09-03 | 49.35 | $18.51 | 1306 |
| 2021-09-02 | 52.46 | $18.70 | 520 |
| 2021-09-01 | 63.47 | $19.25 | 5300 |
| 2021-08-31 | 55.38 | $18.75 | 707 |
| 2021-08-30 | 55.38 | $18.75 | 800 |
| 2021-08-27 | 53.13 | $18.63 | — |
| 2021-08-26 | 53.13 | $18.63 | 500 |
| 2021-08-25 | 54.37 | $18.69 | 1735 |
| 2021-08-24 | 57.77 | $18.85 | — |
| 2021-08-23 | 57.77 | $18.85 | — |
| 2021-08-20 | 57.77 | $18.85 | — |
| 2021-08-19 | 57.77 | $18.85 | 600 |
| 2021-08-18 | 57.50 | $18.83 | 300 |
| 2021-08-17 | 56.98 | $18.79 | — |
| 2021-08-16 | 56.98 | $18.79 | 1024 |
| 2021-08-13 | 73.57 | $19.60 | 10442 |
| 2021-08-12 | 61.07 | $18.66 | 1012 |
| 2021-08-11 | 43.14 | $18.00 | — |
| 2021-08-10 | 43.14 | $18.00 | — |
| 2021-08-09 | 43.14 | $18.00 | 2800 |
| 2021-08-06 | 40.28 | $17.92 | — |
| 2021-08-05 | 40.28 | $17.92 | 2925 |
| 2021-08-04 | 38.54 | $17.87 | 104 |
| 2021-08-03 | 40.80 | $17.97 | 2544 |
| 2021-08-02 | 40.80 | $17.97 | 300 |
| 2021-07-30 | 41.02 | $17.98 | 200 |
| 2021-07-29 | 41.02 | $17.98 | 2700 |
| 2021-07-28 | 41.02 | $17.98 | 6300 |
| 2021-07-27 | 41.40 | $18.00 | 135 |
| 2021-07-26 | 45.37 | $18.20 | 3123 |
| 2021-07-23 | 39.89 | $18.00 | — |
| 2021-07-22 | 39.89 | $18.00 | 141 |
| 2021-07-21 | 39.07 | $17.97 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$12.40
Vol: 3000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $12.40 | 3000 |
| 2026-07-16 | -75.00 | $12.40 | 7718 |
| 2026-07-15 | -39.17 | $12.83 | 3203 |
| 2026-07-14 | -49.17 | $12.71 | 800 |
| 2026-07-13 | -66.67 | $12.50 | 2838 |
| 2026-07-10 | -49.17 | $12.71 | 5700 |
| 2026-07-09 | -30.00 | $12.94 | 25927 |
| 2026-07-08 | -42.50 | $12.79 | 6100 |
| 2026-07-07 | -4.17 | $13.25 | 12724 |
| 2026-07-06 | -24.44 | $12.70 | 2537 |
| 2026-07-02 | -19.53 | $12.70 | 2300 |
| 2026-07-01 | -18.34 | $12.72 | 12329 |
| 2026-06-30 | -15.88 | $12.76 | 28400 |
| 2026-06-29 | -20.61 | $12.64 | 6646 |
| 2026-06-26 | -46.06 | $12.22 | 4 |
| 2026-06-25 | -46.06 | $12.22 | 400 |
| 2026-06-24 | -34.55 | $12.41 | 3400 |
| 2026-06-23 | -49.70 | $12.16 | 400 |
| 2026-06-22 | -44.24 | $12.25 | 1700 |
| 2026-06-18 | -40.00 | $12.32 | 3500 |
| 2026-06-17 | -50.91 | $12.14 | 4113 |
| 2026-06-16 | -31.79 | $12.43 | 1200 |
| 2026-06-15 | -32.95 | $12.41 | 4000 |
| 2026-06-12 | -21.97 | $12.60 | 5700 |
| 2026-06-11 | -30.64 | $12.45 | 3910 |
| 2026-06-10 | -33.53 | $12.40 | 3602 |
| 2026-06-09 | -16.67 | $12.40 | 36 |
| 2026-06-08 | -16.67 | $12.40 | 343 |
| 2026-06-05 | -16.20 | $12.40 | 25837 |
| 2026-06-04 | -56.34 | $11.83 | 15738 |
| 2026-06-03 | -61.27 | $11.76 | 14000 |
| 2026-06-02 | -69.01 | $11.65 | 1900 |
| 2026-06-01 | -69.93 | $11.63 | 4800 |
| 2026-05-29 | -67.55 | $11.61 | 1827 |
| 2026-05-28 | -71.10 | $11.40 | 2100 |
| 2026-05-27 | -73.56 | $11.35 | 1100 |
| 2026-05-26 | -67.82 | $11.45 | 7204 |
| 2026-05-22 | -74.71 | $11.33 | 106 |
| 2026-05-21 | -74.71 | $11.33 | 1600 |
| 2026-05-20 | -63.22 | $11.53 | 14714 |
| 2026-05-19 | -39.34 | $11.26 | 4400 |
| 2026-05-18 | -32.79 | $11.30 | 3600 |
| 2026-05-15 | -32.79 | $11.30 | 7642 |
| 2026-05-14 | -19.67 | $11.38 | 1400 |
| 2026-05-13 | -16.67 | $11.38 | 3041 |
| 2026-05-12 | -14.10 | $11.39 | 2815 |
| 2026-05-11 | -25.64 | $11.30 | 2800 |
| 2026-05-08 | -18.99 | $11.35 | 1009 |
| 2026-05-07 | -22.62 | $11.31 | 2012 |
| 2026-05-06 | -12.79 | $11.39 | — |
| 2026-05-05 | -10.89 | $11.39 | 9 |
| 2026-05-04 | -10.68 | $11.39 | 8624 |
| 2026-05-01 | -23.08 | $11.26 | 6302 |
| 2026-04-30 | -32.71 | $11.15 | 11000 |
| 2026-04-29 | -57.01 | $10.89 | 10403 |
| 2026-04-28 | -37.31 | $11.00 | 3918 |
| 2026-04-27 | -33.56 | $11.01 | 2411 |
| 2026-04-24 | -29.45 | $11.07 | 3548 |
| 2026-04-23 | -34.25 | $11.00 | 229 |
| 2026-04-22 | -32.88 | $11.02 | 11709 |
| 2026-04-21 | -28.77 | $11.08 | 1501 |
| 2026-04-20 | -32.19 | $11.03 | 2600 |
| 2026-04-17 | -26.03 | $11.12 | 600 |
| 2026-04-16 | -45.89 | $10.83 | 334 |
| 2026-04-15 | -40.41 | $10.91 | 17512 |
| 2026-04-14 | -18.60 | $10.74 | 700 |
| 2026-04-13 | -14.10 | $10.71 | 2439 |
| 2026-04-10 | -13.89 | $10.66 | 900 |
| 2026-04-09 | -31.52 | $10.67 | 4534 |
| 2026-04-08 | -36.96 | $10.62 | 2513 |
| 2026-04-07 | -53.26 | $10.47 | 431 |
| 2026-04-06 | -54.35 | $10.46 | 1701 |
| 2026-04-02 | -56.52 | $10.44 | 5400 |
| 2026-04-01 | -50.00 | $10.50 | 5926 |
| 2026-03-31 | -65.22 | $10.36 | 3200 |
| 2026-03-30 | -80.43 | $10.22 | 9926 |
| 2026-03-27 | -97.73 | $10.27 | 7900 |
| 2026-03-26 | -90.91 | $10.33 | 1005 |
| 2026-03-25 | -95.45 | $10.29 | 3015 |
| 2026-03-24 | -76.14 | $10.46 | 300 |
| 2026-03-23 | -65.91 | $10.55 | 7100 |
| 2026-03-20 | -61.36 | $10.59 | 11000 |
| 2026-03-19 | -84.91 | $10.68 | 831 |
| 2026-03-18 | -88.68 | $10.66 | 300 |
| 2026-03-17 | -79.25 | $10.71 | 2222 |
| 2026-03-16 | -88.68 | $10.66 | 3223 |
| 2026-03-13 | -92.45 | $10.64 | 2500 |
| 2026-03-12 | -34.69 | $10.96 | 11500 |
| 2026-03-11 | -93.88 | $10.67 | 2300 |
| 2026-03-10 | -89.80 | $10.69 | 1237 |
| 2026-03-09 | -87.76 | $10.70 | 2200 |
| 2026-03-06 | -79.59 | $10.74 | 2500 |
| 2026-03-05 | -85.71 | $10.71 | 7325 |
| 2026-03-04 | -71.70 | $10.75 | 4023 |
| 2026-03-03 | -62.26 | $10.80 | 6236 |
| 2026-03-02 | -32.08 | $10.96 | 12425 |
| 2026-02-27 | -2.94 | $10.88 | 2000 |
| 2026-02-26 | -5.88 | $10.84 | 200 |
| 2026-02-25 | 0.00 | $10.86 | 3500 |
| 2026-02-24 | -2.70 | $10.84 | 1000 |
| 2026-02-23 | 0.00 | $10.85 | 3000 |
| 2026-02-20 | 0.00 | $10.81 | 2544 |
| 2026-02-19 | -10.81 | $10.77 | 6800 |
| 2026-02-18 | -16.22 | $10.75 | 7701 |
| 2026-02-17 | -10.00 | $10.77 | 2321 |
| 2026-02-13 | -10.00 | $10.77 | 5000 |
| 2026-02-12 | -7.50 | $10.78 | 901 |
| 2026-02-11 | -7.50 | $10.78 | 7200 |
| 2026-02-10 | -2.50 | $10.80 | 4527 |
| 2026-02-09 | -2.78 | $10.76 | 8704 |
| 2026-02-06 | -11.76 | $10.71 | 6100 |
| 2026-02-05 | -18.75 | $10.67 | 11700 |
| 2026-02-04 | -20.69 | $10.64 | 3637 |
| 2026-02-03 | -13.79 | $10.66 | 7122 |
| 2026-02-02 | -17.24 | $10.65 | 1845 |
| 2026-01-30 | -35.71 | $10.59 | 4611 |
| 2026-01-29 | -53.33 | $10.53 | 913 |
| 2026-01-28 | -44.12 | $10.54 | 10512 |
| 2026-01-27 | -29.63 | $10.53 | 10500 |
| 2026-01-26 | -42.59 | $10.46 | 10709 |
| 2026-01-23 | -33.33 | $10.51 | 5700 |
| 2026-01-22 | -32.79 | $10.56 | 4800 |
| 2026-01-21 | -34.92 | $10.56 | 6639 |
| 2026-01-20 | -34.92 | $10.56 | 7439 |
| 2026-01-16 | -23.88 | $10.66 | 3913 |
| 2026-01-15 | -41.33 | $10.59 | 13033 |
| 2026-01-14 | -51.76 | $10.56 | 6100 |
| 2026-01-13 | -49.41 | $10.58 | 1644 |
| 2026-01-12 | -51.76 | $10.56 | 8347 |
| 2026-01-09 | -52.94 | $10.55 | 2500 |
| 2026-01-08 | -62.11 | $10.51 | 243 |
| 2026-01-07 | -58.49 | $10.59 | 1600 |
| 2026-01-06 | -63.21 | $10.54 | 2100 |
| 2026-01-05 | -66.36 | $10.52 | 4100 |
| 2026-01-02 | -68.18 | $10.50 | 3700 |
| 2025-12-31 | -72.73 | $10.45 | 12700 |
| 2025-12-30 | -78.07 | $10.40 | 14444 |
| 2025-12-29 | -84.21 | $10.33 | 57224 |
| 2025-12-26 | -95.12 | $10.51 | 5900 |
| 2025-12-24 | -96.25 | $10.52 | 17600 |
| 2025-12-23 | -80.28 | $10.73 | 3623 |
| 2025-12-22 | -78.87 | $10.74 | 4804 |
| 2025-12-19 | -80.28 | $10.73 | 744 |
| 2025-12-18 | -95.77 | $10.62 | 7000 |
| 2025-12-17 | -70.13 | $10.82 | 6037 |
| 2025-12-16 | -80.37 | $10.80 | 12543 |
| 2025-12-15 | -83.53 | $10.95 | 1900 |
| 2025-12-12 | -77.65 | $11.00 | 1300 |
| 2025-12-11 | -87.06 | $10.92 | 1300 |
| 2025-12-10 | -76.47 | $11.01 | 1100 |
| 2025-12-09 | -75.29 | $11.02 | 14000 |
| 2025-12-08 | -69.41 | $11.07 | 800 |
| 2025-12-05 | -82.35 | $10.96 | 4300 |
| 2025-12-04 | -90.59 | $10.89 | 13930 |
| 2025-12-03 | -75.90 | $11.03 | 1900 |
| 2025-12-02 | -65.06 | $11.12 | 6148 |
| 2025-12-01 | -67.47 | $11.10 | 3722 |
| 2025-11-28 | -77.11 | $11.02 | 5100 |
| 2025-11-26 | -86.75 | $10.94 | 4000 |
| 2025-11-25 | -78.87 | $11.10 | 1000 |
| 2025-11-24 | -78.87 | $11.10 | 600 |
| 2025-11-21 | -78.87 | $11.10 | 700 |
| 2025-11-20 | -77.46 | $11.11 | 1000 |
| 2025-11-19 | -43.66 | $11.35 | 2113 |
| 2025-11-18 | -40.85 | $11.37 | 30611 |
| 2025-11-17 | -52.38 | $11.25 | 10385 |
| 2025-11-14 | -36.51 | $11.35 | 10400 |
| 2025-11-13 | -50.91 | $11.07 | 1421 |
| 2025-11-12 | -27.27 | $11.20 | 4005 |
| 2025-11-11 | -32.73 | $11.17 | 1200 |
| 2025-11-10 | -29.82 | $11.18 | 200 |
| 2025-11-07 | -47.37 | $11.08 | 834 |
| 2025-11-06 | -47.37 | $11.08 | 6500 |
| 2025-11-05 | -23.33 | $11.21 | 162 |
| 2025-11-04 | -21.54 | $11.21 | 3000 |
| 2025-11-03 | -10.53 | $11.25 | 2700 |
| 2025-10-31 | -10.53 | $11.25 | 1836 |
| 2025-10-30 | -5.26 | $11.29 | 2037 |
| 2025-10-29 | -34.25 | $11.05 | 1320 |
| 2025-10-28 | -30.14 | $11.08 | 2100 |
| 2025-10-27 | -34.25 | $11.05 | 6616 |
| 2025-10-24 | 0.00 | $11.30 | 6900 |
| 2025-10-23 | -4.17 | $11.23 | 600 |
| 2025-10-22 | -8.33 | $11.20 | 8 |
| 2025-10-21 | -8.33 | $11.20 | 8100 |
| 2025-10-20 | -4.17 | $11.23 | 13400 |
| 2025-10-17 | -2.78 | $11.24 | 17004 |
| 2025-10-16 | -31.58 | $10.80 | 1400 |
| 2025-10-15 | -23.68 | $10.83 | 204 |
| 2025-10-14 | -5.26 | $10.90 | 29434 |
| 2025-10-13 | -5.26 | $10.90 | 4400 |
| 2025-10-10 | -26.83 | $10.81 | 3119 |
| 2025-10-09 | -28.57 | $10.80 | 15026 |
| 2025-10-08 | -30.95 | $10.79 | 35600 |
| 2025-10-07 | -47.37 | $10.65 | 4400 |
| 2025-10-06 | -30.30 | $10.72 | 22422 |
| 2025-10-03 | -18.57 | $10.79 | 3329 |
| 2025-10-02 | -14.63 | $10.80 | 700 |
| 2025-10-01 | -11.36 | $10.82 | 3010 |
| 2025-09-30 | -10.99 | $10.82 | 9200 |
| 2025-09-29 | -24.18 | $10.70 | 3629 |
| 2025-09-26 | -5.62 | $10.85 | 15800 |
| 2025-09-25 | 0.00 | $10.88 | 2839 |
| 2025-09-24 | -3.66 | $10.80 | 11200 |
| 2025-09-23 | -1.22 | $10.82 | 315 |
| 2025-09-22 | -1.22 | $10.82 | 1341 |
| 2025-09-19 | -3.66 | $10.80 | 24200 |
| 2025-09-18 | 0.00 | $10.72 | 900 |
| 2025-09-17 | -5.80 | $10.66 | 2445 |
| 2025-09-16 | 0.00 | $10.60 | 7635 |
| 2025-09-15 | 0.00 | $10.60 | 6900 |
| 2025-09-12 | -6.78 | $10.56 | 10018 |
| 2025-09-11 | -1.69 | $10.59 | 10222 |
| 2025-09-10 | -1.96 | $10.51 | 3200 |
| 2025-09-09 | -12.82 | $10.35 | 5811 |
| 2025-09-08 | 0.00 | $10.36 | 8929 |
| 2025-09-05 | -63.16 | $10.15 | 10849 |
| 2025-09-04 | -90.24 | $10.05 | 8100 |
| 2025-09-03 | -100.00 | $10.01 | 40839 |
| 2025-09-02 | -89.13 | $10.06 | 7400 |
| 2025-08-29 | -89.13 | $10.06 | 2800 |
| 2025-08-28 | -82.76 | $10.11 | 4400 |
| 2025-08-27 | -89.66 | $10.07 | 2339 |
| 2025-08-26 | -81.03 | $10.12 | 1134 |
| 2025-08-25 | -89.83 | $10.07 | 1900 |
| 2025-08-22 | -89.83 | $10.07 | 2000 |
| 2025-08-21 | -91.53 | $10.06 | 1400 |
| 2025-08-20 | -93.22 | $10.05 | 11924 |
| 2025-08-19 | -93.22 | $10.05 | 4514 |
| 2025-08-18 | -94.92 | $10.04 | 9300 |
| 2025-08-15 | -93.75 | $10.15 | 247 |
| 2025-08-14 | -91.67 | $10.16 | 3400 |
| 2025-08-13 | -100.00 | $10.15 | 13425 |
| 2025-08-12 | -64.44 | $10.31 | 140 |
| 2025-08-11 | -86.67 | $10.21 | 4200 |
| 2025-08-08 | -98.39 | $10.16 | 7203 |
| 2025-08-07 | -61.29 | $10.39 | 842 |
| 2025-08-06 | -59.68 | $10.40 | 13300 |
| 2025-08-05 | -79.03 | $10.28 | 2100 |
| 2025-08-04 | -96.77 | $10.17 | 20503 |
| 2025-08-01 | -66.13 | $10.36 | 6928 |
| 2025-07-31 | -51.61 | $10.45 | 1000 |
| 2025-07-30 | -57.14 | $10.42 | 1000 |
| 2025-07-29 | -44.44 | $10.50 | 4600 |
| 2025-07-28 | -60.32 | $10.40 | 3205 |
| 2025-07-25 | -46.03 | $10.49 | 144 |
| 2025-07-24 | -46.03 | $10.49 | 108 |
| 2025-07-23 | -69.84 | $10.34 | 3300 |
| 2025-07-22 | -68.25 | $10.35 | 518 |
| 2025-07-21 | -52.38 | $10.45 | 1649 |
| 2025-07-18 | -58.73 | $10.41 | 1600 |
| 2025-07-17 | -52.38 | $10.45 | 7119 |
| 2025-07-16 | -28.57 | $10.60 | 300 |
| 2025-07-15 | -38.10 | $10.54 | 3300 |
| 2025-07-14 | -28.57 | $10.60 | 11516 |
| 2025-07-11 | -66.67 | $10.36 | 325 |
| 2025-07-10 | -71.43 | $10.33 | 3400 |
| 2025-07-09 | -74.60 | $10.31 | 900 |
| 2025-07-08 | -66.67 | $10.36 | 3824 |
| 2025-07-07 | -85.71 | $10.24 | 16701 |
| 2025-07-03 | -49.15 | $10.49 | 227 |
| 2025-07-02 | -20.31 | $10.65 | 3600 |
| 2025-07-01 | -46.00 | $10.41 | 3500 |
| 2025-06-30 | -37.50 | $10.39 | 3240 |
| 2025-06-27 | -55.00 | $10.32 | 700 |
| 2025-06-26 | -26.19 | $10.43 | 2600 |
| 2025-06-25 | -57.78 | $10.28 | 631 |
| 2025-06-24 | -62.22 | $10.26 | 1146 |
| 2025-06-23 | -48.89 | $10.32 | 1725 |
| 2025-06-20 | -31.82 | $10.39 | 3200 |
| 2025-06-18 | -7.14 | $10.48 | 1239 |
| 2025-06-17 | -63.46 | $10.28 | 17 |
| 2025-06-16 | -63.46 | $10.28 | 322 |
| 2025-06-13 | -76.92 | $10.21 | 1410 |
| 2025-06-12 | -57.69 | $10.31 | 900 |
| 2025-06-11 | -61.54 | $10.29 | 1240 |
| 2025-06-10 | -75.00 | $10.22 | 1800 |
| 2025-06-09 | -75.00 | $10.22 | 649 |
| 2025-06-06 | -78.85 | $10.20 | 1207 |
| 2025-06-05 | -76.92 | $10.21 | 600 |
| 2025-06-04 | -82.69 | $10.18 | 2811 |
| 2025-06-03 | -63.46 | $10.28 | 16900 |
| 2025-06-02 | -65.38 | $10.27 | 4600 |
| 2025-05-30 | -67.31 | $10.26 | 2739 |
| 2025-05-29 | -61.54 | $10.29 | 11400 |
| 2025-05-28 | -96.15 | $10.11 | 3500 |
| 2025-05-27 | -64.62 | $10.19 | 7400 |
| 2025-05-23 | -69.23 | $10.16 | 4903 |
| 2025-05-22 | -50.77 | $10.28 | 3800 |
| 2025-05-21 | -33.85 | $10.39 | 5236 |
| 2025-05-20 | -47.69 | $10.30 | 7700 |
| 2025-05-19 | -17.74 | $10.47 | 8800 |
| 2025-05-16 | -22.64 | $10.37 | 6000 |
| 2025-05-15 | -20.75 | $10.38 | 7000 |
| 2025-05-14 | -28.30 | $10.34 | 7100 |
| 2025-05-13 | -15.09 | $10.41 | 537 |
| 2025-05-12 | -19.64 | $10.41 | 4800 |
| 2025-05-09 | -23.21 | $10.39 | 1816 |
| 2025-05-08 | -26.79 | $10.37 | 900 |
| 2025-05-07 | -19.64 | $10.41 | 4300 |
| 2025-05-06 | -42.67 | $10.39 | 3300 |
| 2025-05-05 | -63.55 | $10.35 | 7937 |
| 2025-05-02 | -61.68 | $10.37 | — |
| 2025-05-01 | -61.68 | $10.37 | 8800 |
| 2025-04-30 | -65.42 | $10.33 | 1046 |
| 2025-04-29 | -73.83 | $10.24 | 22900 |
| 2025-04-28 | -97.75 | $10.16 | 2500 |
| 2025-04-25 | -79.78 | $10.32 | 18618 |
| 2025-04-24 | -70.79 | $10.40 | 7600 |
| 2025-04-23 | -86.52 | $10.26 | 1320 |
| 2025-04-22 | -92.13 | $10.21 | 916 |
| 2025-04-21 | -100.00 | $10.14 | 2200 |
| 2025-04-17 | -89.87 | $10.32 | 2638 |
| 2025-04-16 | -96.20 | $10.27 | 1800 |
| 2025-04-15 | -97.47 | $10.26 | 7707 |
| 2025-04-14 | -89.87 | $10.32 | 1100 |
| 2025-04-11 | -84.81 | $10.36 | 2126 |
| 2025-04-10 | -98.73 | $10.25 | 2124 |
| 2025-04-09 | -73.42 | $10.45 | 4215 |
| 2025-04-08 | -100.00 | $10.51 | 10100 |
| 2025-04-07 | -23.26 | $10.93 | 6700 |
| 2025-04-04 | -47.37 | $10.80 | 3100 |
| 2025-04-03 | -60.47 | $10.77 | — |
| 2025-04-02 | -60.47 | $10.77 | 7840 |
| 2025-04-01 | -67.44 | $10.74 | 2100 |
| 2025-03-31 | -88.64 | $10.65 | 743 |
| 2025-03-28 | -89.80 | $10.65 | 900 |
| 2025-03-27 | -87.76 | $10.66 | 3200 |
| 2025-03-26 | -75.51 | $10.72 | 3032 |
| 2025-03-25 | -67.35 | $10.76 | 1443 |
| 2025-03-24 | -67.35 | $10.76 | 2900 |
| 2025-03-21 | -71.43 | $10.74 | 3200 |
| 2025-03-20 | -81.63 | $10.69 | 1534 |
| 2025-03-19 | -87.76 | $10.66 | 5742 |
| 2025-03-18 | -90.70 | $10.70 | 8322 |
| 2025-03-17 | -89.47 | $10.75 | 1500 |
| 2025-03-14 | -94.12 | $10.77 | 200 |
| 2025-03-13 | -75.00 | $10.79 | 3329 |
| 2025-03-12 | -29.58 | $10.88 | 103 |
| 2025-03-11 | -26.76 | $10.90 | 1725 |
| 2025-03-10 | -35.21 | $10.84 | 4627 |
| 2025-03-07 | -18.31 | $10.96 | 4400 |
| 2025-03-06 | -15.58 | $11.03 | 3043 |
| 2025-03-05 | -15.58 | $11.03 | 3508 |
| 2025-03-04 | -18.18 | $11.01 | 2100 |
| 2025-03-03 | -16.88 | $11.02 | 1129 |
| 2025-02-28 | -14.29 | $11.04 | 13300 |
| 2025-02-27 | -16.88 | $11.02 | 5800 |
| 2025-02-26 | -22.08 | $10.98 | 3527 |
| 2025-02-25 | -24.68 | $10.96 | 4632 |
| 2025-02-24 | -37.66 | $10.86 | 4022 |
| 2025-02-21 | -32.47 | $10.90 | 608 |
| 2025-02-20 | -31.17 | $10.91 | 5600 |
| 2025-02-19 | -37.66 | $10.86 | 229 |
| 2025-02-18 | -38.96 | $10.85 | 3200 |
| 2025-02-14 | -45.45 | $10.80 | 1539 |
| 2025-02-13 | -45.45 | $10.80 | 1618 |
| 2025-02-12 | -49.35 | $10.77 | 34700 |
| 2025-02-11 | -59.46 | $10.93 | 744 |
| 2025-02-10 | -51.35 | $10.96 | 1332 |
| 2025-02-07 | -67.21 | $10.98 | — |
| 2025-02-06 | -67.21 | $10.98 | 5943 |
| 2025-02-05 | -62.30 | $11.01 | 4000 |
| 2025-02-04 | -65.57 | $10.99 | 2200 |
| 2025-02-03 | -68.85 | $10.97 | 2500 |
| 2025-01-31 | -80.36 | $10.94 | 3532 |
| 2025-01-30 | -76.79 | $10.96 | — |
| 2025-01-29 | -76.79 | $10.96 | 328 |
| 2025-01-28 | -78.57 | $10.95 | 6100 |
| 2025-01-27 | -78.57 | $10.95 | 4836 |
| 2025-01-24 | -89.29 | $10.89 | 1044 |
| 2025-01-23 | -98.21 | $10.84 | 916 |
| 2025-01-22 | -82.14 | $10.93 | 1700 |
| 2025-01-21 | -86.15 | $10.92 | 4805 |
| 2025-01-17 | -95.38 | $10.86 | 2247 |
| 2025-01-16 | -98.46 | $10.84 | 5000 |
| 2025-01-15 | -95.38 | $10.86 | 4118 |
| 2025-01-14 | -93.24 | $10.92 | 1200 |
| 2025-01-13 | -90.54 | $10.94 | 4204 |
| 2025-01-10 | -66.67 | $11.13 | 3230 |
| 2025-01-08 | -94.44 | $10.93 | 1700 |
| 2025-01-07 | -83.33 | $11.01 | 3627 |
| 2025-01-06 | -84.72 | $11.00 | 5100 |
| 2025-01-03 | -94.44 | $10.93 | 637 |
| 2025-01-02 | -90.28 | $10.96 | 2500 |
| 2024-12-31 | -88.57 | $10.99 | 27200 |
| 2024-12-30 | -80.70 | $11.15 | 4338 |
| 2024-12-27 | -71.93 | $11.20 | 3900 |
| 2024-12-26 | -71.93 | $11.20 | 2600 |
| 2024-12-24 | -73.68 | $11.19 | 825 |
| 2024-12-23 | -77.78 | $11.20 | 300 |
| 2024-12-20 | -89.19 | $11.10 | 4947 |
| 2024-12-19 | -75.68 | $11.20 | 12843 |
| 2024-12-18 | -60.81 | $11.31 | 19100 |
| 2024-12-17 | -43.24 | $11.44 | 4800 |
| 2024-12-16 | -59.46 | $11.32 | 1300 |
| 2024-12-13 | -40.54 | $11.46 | 17537 |
| 2024-12-12 | -55.41 | $11.35 | 1621 |
| 2024-12-11 | -55.41 | $11.35 | 1900 |
| 2024-12-10 | -62.16 | $11.30 | 732 |
| 2024-12-09 | -54.05 | $11.36 | 1816 |
| 2024-12-06 | -59.46 | $11.32 | 6400 |
| 2024-12-05 | -56.76 | $11.34 | 2502 |
| 2024-12-04 | -49.41 | $11.34 | 300 |
| 2024-12-03 | -45.88 | $11.37 | 4300 |
| 2024-12-02 | -43.53 | $11.39 | 5300 |
| 2024-11-29 | -45.88 | $11.37 | 1000 |
| 2024-11-27 | -61.18 | $11.24 | 4645 |
| 2024-11-26 | -56.47 | $11.28 | 1134 |
| 2024-11-25 | -34.12 | $11.47 | 21930 |
| 2024-11-22 | -62.12 | $11.16 | 300 |
| 2024-11-21 | -66.67 | $11.13 | 3649 |
| 2024-11-20 | -66.67 | $11.13 | 2327 |
| 2024-11-19 | -56.06 | $11.20 | 5102 |
| 2024-11-18 | -59.09 | $11.18 | 7648 |
| 2024-11-15 | -71.21 | $11.10 | 800 |
| 2024-11-14 | -42.42 | $11.29 | 11332 |
| 2024-11-13 | -50.00 | $11.24 | 3500 |
| 2024-11-12 | -63.64 | $11.15 | 1500 |
| 2024-11-11 | -56.06 | $11.20 | 500 |
| 2024-11-08 | -66.67 | $11.13 | 31301 |
| 2024-11-07 | -64.71 | $11.09 | 1400 |
| 2024-11-06 | -84.31 | $10.99 | 5900 |
| 2024-11-05 | -71.15 | $11.06 | 1839 |
| 2024-11-04 | -70.37 | $11.07 | 10300 |
| 2024-11-01 | -83.33 | $11.04 | 2500 |
| 2024-10-31 | -85.45 | $11.03 | 3224 |
| 2024-10-30 | -96.92 | $10.97 | 800 |
| 2024-10-29 | -100.00 | $10.95 | 10022 |
| 2024-10-28 | -96.55 | $11.04 | 2745 |
| 2024-10-25 | -81.03 | $11.13 | 2121 |
| 2024-10-24 | -100.00 | $11.02 | 4105 |
| 2024-10-23 | -100.00 | $11.08 | 8914 |
| 2024-10-22 | -100.00 | $11.25 | 418 |
| 2024-10-21 | -100.00 | $11.26 | 5841 |
| 2024-10-18 | -76.47 | $11.34 | 1000 |
| 2024-10-17 | -100.00 | $11.26 | 12502 |
| 2024-10-16 | -90.00 | $11.33 | 5334 |
| 2024-10-15 | -96.43 | $11.33 | 833 |
| 2024-10-14 | -95.83 | $11.37 | 8722 |
| 2024-10-11 | -90.00 | $11.42 | 9900 |
| 2024-10-10 | -95.00 | $11.41 | 6826 |
| 2024-10-09 | -82.61 | $11.41 | 4300 |
| 2024-10-08 | -64.00 | $11.44 | 3000 |
| 2024-10-07 | -60.00 | $11.42 | 3522 |
| 2024-10-04 | -28.57 | $11.46 | 8700 |
| 2024-10-03 | -10.20 | $11.55 | 3600 |
| 2024-10-02 | -2.04 | $11.59 | 18620 |
| 2024-10-01 | -14.29 | $11.53 | 2200 |
| 2024-09-30 | -26.53 | $11.47 | 1000 |
| 2024-09-27 | -32.65 | $11.44 | 800 |
| 2024-09-26 | -34.69 | $11.43 | 13535 |
| 2024-09-25 | -34.69 | $11.43 | — |
| 2024-09-24 | -34.69 | $11.43 | 1300 |
| 2024-09-23 | -40.82 | $11.40 | 2401 |
| 2024-09-20 | -22.45 | $11.49 | 7022 |
| 2024-09-19 | -16.33 | $11.52 | 1621 |
| 2024-09-18 | -18.37 | $11.51 | 1917 |
| 2024-09-17 | -12.24 | $11.54 | 200 |
| 2024-09-16 | -10.20 | $11.55 | 11517 |
| 2024-09-13 | -12.24 | $11.54 | 14400 |
| 2024-09-12 | -23.08 | $11.41 | 4018 |
| 2024-09-11 | -30.77 | $11.38 | 1800 |
| 2024-09-10 | -46.15 | $11.32 | 2000 |
| 2024-09-09 | -76.92 | $11.20 | 10711 |
| 2024-09-06 | -34.29 | $11.38 | 644 |
| 2024-09-05 | -54.29 | $11.31 | 441 |
| 2024-09-04 | -57.14 | $11.30 | 900 |
| 2024-09-03 | -40.00 | $11.36 | 1245 |
| 2024-08-30 | -54.29 | $11.31 | 900 |
| 2024-08-29 | -57.14 | $11.30 | 728 |
| 2024-08-28 | -57.14 | $11.30 | 4014 |
| 2024-08-27 | -51.22 | $11.29 | 1200 |
| 2024-08-26 | -40.43 | $11.31 | 722 |
| 2024-08-23 | -42.22 | $11.29 | 4143 |
| 2024-08-22 | -48.89 | $11.26 | 800 |
| 2024-08-21 | -29.79 | $11.34 | — |
| 2024-08-20 | -29.79 | $11.34 | 700 |
| 2024-08-19 | -27.66 | $11.35 | 1000 |
| 2024-08-16 | -40.82 | $11.28 | 700 |
| 2024-08-15 | -28.57 | $11.34 | 1200 |
| 2024-08-14 | -20.41 | $11.38 | 500 |
| 2024-08-13 | -24.49 | $11.36 | 1806 |
| 2024-08-12 | -30.43 | $11.31 | 300 |
| 2024-08-09 | -23.91 | $11.34 | 542 |
| 2024-08-08 | -39.13 | $11.27 | 500 |
| 2024-08-07 | -17.39 | $11.37 | 514 |
| 2024-08-06 | -39.13 | $11.27 | 3000 |
| 2024-08-05 | -39.02 | $11.24 | — |
| 2024-08-02 | -39.02 | $11.24 | 500 |
| 2024-08-01 | -48.78 | $11.20 | 800 |
| 2024-07-31 | -70.73 | $11.11 | 1300 |
| 2024-07-30 | -90.24 | $11.03 | 1202 |
| 2024-07-29 | -68.29 | $11.12 | 7400 |
| 2024-07-26 | -90.24 | $11.03 | 1647 |
| 2024-07-25 | -95.12 | $11.01 | 600 |
| 2024-07-24 | -92.68 | $11.02 | 400 |
| 2024-07-23 | -95.12 | $11.01 | 442 |
| 2024-07-22 | -95.12 | $11.01 | 2549 |
| 2024-07-19 | -100.00 | $10.99 | 1900 |
| 2024-07-18 | -95.00 | $11.02 | 2533 |
| 2024-07-17 | -57.50 | $11.17 | 800 |
| 2024-07-16 | -41.86 | $11.22 | — |
| 2024-07-15 | -41.86 | $11.22 | — |
| 2024-07-12 | -41.86 | $11.22 | 409 |
| 2024-07-11 | -34.69 | $11.23 | 6000 |
| 2024-07-10 | -12.00 | $11.12 | 546 |
| 2024-07-09 | -16.67 | $11.10 | 700 |
| 2024-07-08 | -21.05 | $11.07 | 5507 |
| 2024-07-05 | -8.57 | $11.09 | 1200 |
| 2024-07-03 | -11.11 | $11.08 | 2308 |
| 2024-07-02 | -21.95 | $11.03 | 2800 |
| 2024-07-01 | -11.90 | $11.07 | 4000 |
| 2024-06-28 | 0.00 | $11.09 | 4500 |
| 2024-06-27 | -4.65 | $11.04 | 1415 |
| 2024-06-26 | -13.95 | $11.00 | 1445 |
| 2024-06-25 | 0.00 | $11.06 | — |
| 2024-06-24 | 0.00 | $11.06 | 707 |
| 2024-06-21 | 0.00 | $11.06 | 1300 |
| 2024-06-20 | 0.00 | $11.05 | 402 |
| 2024-06-18 | -2.44 | $11.03 | — |
| 2024-06-17 | -2.44 | $11.03 | 4300 |
| 2024-06-14 | -7.32 | $11.01 | 446 |
| 2024-06-13 | -2.44 | $11.03 | 1800 |
| 2024-06-12 | 0.00 | $10.99 | 4915 |
| 2024-06-11 | -20.59 | $10.90 | 2400 |
| 2024-06-10 | -37.84 | $10.86 | 5247 |
| 2024-06-07 | -40.54 | $10.85 | 10200 |
| 2024-06-06 | -13.51 | $10.95 | 3306 |
| 2024-06-05 | -16.22 | $10.94 | 1437 |
| 2024-06-04 | -56.76 | $10.79 | 1500 |
| 2024-06-03 | -81.08 | $10.70 | 900 |
| 2024-05-31 | -83.78 | $10.69 | 1600 |
| 2024-05-30 | -85.71 | $10.64 | 3600 |
| 2024-05-29 | -81.82 | $10.64 | 11700 |
| 2024-05-28 | -38.64 | $10.83 | 200 |
| 2024-05-24 | -38.64 | $10.83 | 3100 |
| 2024-05-23 | -50.00 | $10.78 | 300 |
| 2024-05-22 | -43.18 | $10.81 | 5900 |
| 2024-05-21 | -22.73 | $10.90 | 3600 |
| 2024-05-20 | -25.00 | $10.89 | 800 |
| 2024-05-17 | -15.91 | $10.93 | 145 |
| 2024-05-16 | -9.09 | $10.96 | — |
| 2024-05-15 | -9.09 | $10.96 | 504 |
| 2024-05-14 | -31.82 | $10.86 | 2400 |
| 2024-05-13 | 0.00 | $11.00 | 111 |
| 2024-05-10 | -8.89 | $10.94 | 341 |
| 2024-05-09 | -15.56 | $10.91 | 923 |
| 2024-05-08 | 0.00 | $10.97 | 3200 |
| 2024-05-07 | -32.56 | $10.82 | 1049 |
| 2024-05-06 | -58.14 | $10.71 | — |
| 2024-05-03 | -58.14 | $10.71 | 900 |
| 2024-05-02 | -86.05 | $10.59 | 1800 |
| 2024-05-01 | -91.07 | $10.58 | 2439 |
| 2024-04-30 | -91.07 | $10.58 | 1600 |
| 2024-04-29 | -82.14 | $10.63 | 13608 |
| 2024-04-26 | -80.36 | $10.64 | — |
| 2024-04-25 | -80.36 | $10.64 | 2300 |
| 2024-04-24 | -69.64 | $10.70 | 4500 |
| 2024-04-23 | -62.50 | $10.74 | 1200 |
| 2024-04-22 | -73.21 | $10.68 | 829 |
| 2024-04-19 | -54.39 | $10.79 | 8001 |
| 2024-04-18 | -56.14 | $10.78 | 7037 |
| 2024-04-17 | -80.70 | $10.64 | 7808 |
| 2024-04-16 | -92.98 | $10.57 | 6317 |
| 2024-04-15 | -100.00 | $10.56 | 4530 |
| 2024-04-12 | -88.89 | $10.70 | — |
| 2024-04-11 | -91.53 | $10.70 | 1300 |
| 2024-04-10 | -100.00 | $10.70 | 1000 |
| 2024-04-09 | -96.24 | $10.80 | 5614 |
| 2024-04-08 | -98.50 | $10.77 | 7700 |
| 2024-04-05 | -90.48 | $10.94 | — |
| 2024-04-04 | -90.48 | $10.94 | 1406 |
| 2024-04-03 | -94.44 | $10.89 | 1104 |
| 2024-04-02 | -91.27 | $10.93 | 602 |
| 2024-04-01 | -91.27 | $10.93 | 1900 |
| 2024-03-28 | -88.89 | $10.96 | 2000 |
| 2024-03-27 | -85.71 | $11.00 | 9613 |
| 2024-03-26 | -86.51 | $10.99 | 8600 |
| 2024-03-25 | -85.71 | $11.00 | 940 |
| 2024-03-22 | -82.54 | $11.04 | 3300 |
| 2024-03-21 | -88.89 | $10.96 | 4500 |
| 2024-03-20 | -80.15 | $11.03 | 613 |
| 2024-03-19 | -80.15 | $11.03 | 5500 |
| 2024-03-18 | -80.15 | $11.03 | 6304 |
| 2024-03-15 | -79.39 | $11.04 | 7911 |
| 2024-03-14 | -73.68 | $11.10 | 5400 |
| 2024-03-13 | -76.87 | $11.05 | 638 |
| 2024-03-12 | -77.61 | $11.04 | 10200 |
| 2024-03-11 | -22.22 | $11.02 | — |
| 2024-03-08 | -22.22 | $11.02 | 3700 |
| 2024-03-07 | -22.22 | $11.02 | 1000 |
| 2024-03-06 | -22.22 | $11.02 | 619 |
| 2024-03-05 | -25.00 | $11.01 | 3328 |
| 2024-03-04 | -5.56 | $11.08 | 3405 |
| 2024-03-01 | -63.89 | $10.87 | 2000 |
| 2024-02-29 | -42.86 | $10.90 | — |
| 2024-02-28 | -36.36 | $10.90 | — |
| 2024-02-27 | -36.36 | $10.90 | 400 |
| 2024-02-26 | -21.21 | $10.95 | 3334 |
| 2024-02-23 | -16.13 | $10.95 | 11500 |
| 2024-02-22 | -45.45 | $10.81 | 1914 |
| 2024-02-21 | -54.55 | $10.79 | 4647 |
| 2024-02-20 | -31.58 | $10.82 | 4148 |
| 2024-02-16 | -36.84 | $10.81 | 1700 |
| 2024-02-15 | -20.00 | $10.81 | 2716 |
| 2024-02-14 | -28.57 | $10.78 | 800 |
| 2024-02-13 | -31.43 | $10.77 | 1214 |
| 2024-02-12 | -13.16 | $10.86 | 7400 |
| 2024-02-09 | -23.26 | $10.86 | 441 |
| 2024-02-08 | -25.58 | $10.85 | 10232 |
| 2024-02-07 | -47.83 | $10.77 | 2025 |
| 2024-02-06 | -40.82 | $10.82 | 6900 |
| 2024-02-05 | -53.06 | $10.76 | 2900 |
| 2024-02-02 | -38.78 | $10.83 | 820 |
| 2024-02-01 | -40.74 | $10.85 | 517 |
| 2024-01-31 | -53.70 | $10.78 | 3631 |
| 2024-01-30 | -66.67 | $10.71 | 6208 |
| 2024-01-29 | -61.11 | $10.74 | 1000 |
| 2024-01-26 | -61.11 | $10.74 | 1132 |
| 2024-01-25 | -62.96 | $10.73 | 600 |
| 2024-01-24 | -68.52 | $10.70 | 1600 |
| 2024-01-23 | -48.15 | $10.81 | 400 |
| 2024-01-22 | -61.11 | $10.74 | 400 |
| 2024-01-19 | -88.89 | $10.59 | 10704 |
| 2024-01-18 | -100.00 | $10.63 | 2616 |
| 2024-01-17 | -100.00 | $10.72 | 400 |
| 2024-01-16 | -74.29 | $10.81 | 2810 |
| 2024-01-12 | -47.37 | $10.89 | 1900 |
| 2024-01-11 | -34.04 | $10.91 | 419 |
| 2024-01-10 | -29.63 | $10.91 | 10348 |
| 2024-01-09 | -18.52 | $10.97 | 2637 |
| 2024-01-08 | -11.11 | $11.01 | 3602 |
| 2024-01-05 | -25.93 | $10.93 | 4100 |
| 2024-01-04 | -20.37 | $10.96 | 5616 |
| 2024-01-03 | 0.00 | $11.07 | 200 |
| 2024-01-02 | -9.43 | $11.00 | 10000 |
| 2023-12-29 | -28.79 | $10.86 | 5400 |
| 2023-12-28 | -27.54 | $10.86 | 7200 |
| 2023-12-27 | -19.48 | $10.90 | 5942 |
| 2023-12-26 | -5.26 | $11.00 | 717 |
| 2023-12-22 | -10.53 | $10.95 | 3529 |
| 2023-12-21 | -11.58 | $10.94 | 3700 |
| 2023-12-20 | -7.07 | $10.98 | 2833 |
| 2023-12-19 | 0.00 | $11.01 | 12800 |
| 2023-12-18 | -7.48 | $10.88 | 2233 |
| 2023-12-15 | -10.28 | $10.85 | 11700 |
| 2023-12-14 | -1.01 | $10.79 | 7000 |
| 2023-12-13 | -2.08 | $10.70 | 19600 |
| 2023-12-12 | -8.11 | $10.63 | 16126 |
| 2023-12-11 | -10.16 | $10.59 | 1100 |
| 2023-12-08 | -14.06 | $10.54 | 11743 |
| 2023-12-07 | -8.59 | $10.61 | 10607 |
| 2023-12-06 | -6.25 | $10.64 | 11928 |
| 2023-12-05 | -7.14 | $10.61 | 7035 |
| 2023-12-04 | -2.44 | $10.57 | 16200 |
| 2023-12-01 | 0.00 | $10.53 | 8200 |
| 2023-11-30 | 0.00 | $10.40 | 5104 |
| 2023-11-29 | -0.70 | $10.38 | 2732 |
| 2023-11-28 | -3.03 | $10.23 | 11611 |
| 2023-11-27 | -2.29 | $10.23 | 11331 |
| 2023-11-24 | -0.75 | $10.18 | 700 |
| 2023-11-22 | -5.22 | $10.12 | 4603 |
| 2023-11-21 | -6.72 | $10.10 | 11900 |
| 2023-11-20 | 0.00 | $10.05 | 12000 |
| 2023-11-17 | -4.24 | $9.98 | 3400 |
| 2023-11-16 | -2.63 | $9.96 | 3413 |
| 2023-11-15 | -6.19 | $9.76 | 11543 |
| 2023-11-14 | -4.17 | $9.77 | 5700 |
| 2023-11-13 | -8.24 | $9.63 | 35800 |
| 2023-11-10 | -11.76 | $9.60 | 7844 |
| 2023-11-09 | -14.12 | $9.58 | 15100 |
| 2023-11-08 | -1.30 | $9.61 | 14600 |
| 2023-11-07 | -4.29 | $9.52 | 4408 |
| 2023-11-06 | -5.08 | $9.41 | 8134 |
| 2023-11-03 | 0.00 | $9.44 | 7505 |
| 2023-11-02 | -26.42 | $9.24 | 7500 |
| 2023-11-01 | -50.94 | $9.11 | 7124 |
| 2023-10-31 | -73.58 | $8.99 | 6149 |
| 2023-10-30 | -75.47 | $8.98 | 4000 |
| 2023-10-27 | -88.89 | $8.91 | 2108 |
| 2023-10-26 | -83.33 | $8.94 | 8800 |
| 2023-10-25 | -100.00 | $8.91 | 2900 |
| 2023-10-24 | -84.75 | $9.02 | 4800 |
| 2023-10-23 | -100.00 | $8.97 | 2600 |
| 2023-10-20 | -100.00 | $9.02 | 5500 |
| 2023-10-19 | -100.00 | $9.05 | 2600 |
| 2023-10-18 | -96.34 | $9.15 | 2802 |
| 2023-10-17 | -91.95 | $9.19 | 18600 |
| 2023-10-16 | -79.31 | $9.30 | 13600 |
| 2023-10-13 | -73.56 | $9.35 | 6000 |
| 2023-10-12 | -81.61 | $9.28 | 5200 |
| 2023-10-11 | -78.16 | $9.31 | 10100 |
| 2023-10-10 | -87.36 | $9.23 | 6200 |
| 2023-10-09 | -87.50 | $9.23 | 2000 |
| 2023-10-06 | -96.59 | $9.15 | 7400 |
| 2023-10-05 | -96.43 | $9.25 | 743 |
| 2023-10-04 | -91.67 | $9.29 | 3514 |
| 2023-10-03 | -98.81 | $9.23 | 9300 |
| 2023-10-02 | -100.00 | $9.24 | 5315 |
| 2023-09-29 | -98.81 | $9.30 | 7200 |
| 2023-09-28 | -96.43 | $9.32 | 2700 |
| 2023-09-27 | -89.66 | $9.38 | 6921 |
| 2023-09-26 | -100.00 | $9.52 | 14600 |
| 2023-09-25 | -100.00 | $9.61 | 2502 |
| 2023-09-22 | -76.32 | $9.88 | 2300 |
| 2023-09-21 | -100.00 | $9.84 | 3100 |
| 2023-09-20 | -80.95 | $9.93 | 3825 |
| 2023-09-19 | -78.57 | $9.94 | 2100 |
| 2023-09-18 | -76.79 | $9.98 | 4300 |
| 2023-09-15 | -79.31 | $9.97 | 1100 |
| 2023-09-14 | -81.36 | $9.96 | 3820 |
| 2023-09-13 | -77.05 | $9.99 | 1900 |
| 2023-09-12 | -79.41 | $9.99 | 1405 |
| 2023-09-11 | -77.94 | $10.00 | 4500 |
| 2023-09-08 | -84.88 | $9.98 | 3300 |
| 2023-09-07 | -80.23 | $10.02 | 6442 |
| 2023-09-06 | -79.07 | $10.03 | 3302 |
| 2023-09-05 | -88.37 | $9.95 | 38500 |
| 2023-09-01 | -74.39 | $10.10 | 8608 |
| 2023-08-31 | -71.95 | $10.12 | — |
| 2023-08-30 | -71.95 | $10.12 | 440 |
| 2023-08-29 | -71.76 | $10.13 | 33400 |
| 2023-08-28 | -94.44 | $10.10 | 2730 |
| 2023-08-25 | -92.86 | $10.12 | 4100 |
| 2023-08-24 | -97.53 | $10.11 | 4200 |
| 2023-08-23 | -86.42 | $10.20 | 11745 |
| 2023-08-22 | -93.51 | $10.18 | 4400 |
| 2023-08-21 | -83.12 | $10.26 | 3400 |
| 2023-08-18 | -100.00 | $10.40 | 3700 |
| 2023-08-17 | -100.00 | $10.43 | 5629 |
| 2023-08-16 | -100.00 | $10.44 | 1700 |
| 2023-08-15 | -90.24 | $10.53 | — |
| 2023-08-14 | -90.24 | $10.53 | 2923 |
| 2023-08-11 | -60.98 | $10.65 | 3400 |
| 2023-08-10 | -100.00 | $10.49 | 2023 |
| 2023-08-09 | -100.00 | $10.49 | 4012 |
| 2023-08-08 | -100.00 | $10.54 | — |
| 2023-08-07 | -100.00 | $10.54 | 2232 |
| 2023-08-04 | -57.50 | $10.67 | 117 |
| 2023-08-03 | -62.50 | $10.65 | 6146 |
| 2023-08-02 | -55.00 | $10.68 | 601 |
| 2023-08-01 | -47.50 | $10.71 | 2631 |
| 2023-07-31 | -30.00 | $10.78 | 1313 |
| 2023-07-28 | -33.33 | $10.72 | — |
| 2023-07-27 | -33.33 | $10.72 | 4600 |
| 2023-07-26 | -9.09 | $10.80 | 5200 |
| 2023-07-25 | -18.18 | $10.77 | 3001 |
| 2023-07-24 | -24.24 | $10.75 | 11423 |
| 2023-07-21 | -18.18 | $10.77 | 8300 |
| 2023-07-20 | -27.27 | $10.74 | 3600 |
| 2023-07-19 | -27.27 | $10.74 | — |
| 2023-07-18 | -27.27 | $10.74 | 1701 |
| 2023-07-17 | -36.36 | $10.71 | 3200 |
| 2023-07-14 | -42.42 | $10.69 | 400 |
| 2023-07-13 | -39.39 | $10.70 | 4402 |
| 2023-07-12 | -48.48 | $10.67 | 126 |
| 2023-07-11 | -51.52 | $10.66 | 3101 |
| 2023-07-10 | -63.64 | $10.62 | 12500 |
| 2023-07-07 | -60.61 | $10.63 | 2141 |
| 2023-07-06 | -60.61 | $10.63 | 900 |
| 2023-07-05 | 0.00 | $10.83 | 917 |
| 2023-07-03 | 0.00 | $10.76 | 2600 |
| 2023-06-30 | 0.00 | $10.72 | 11102 |
| 2023-06-29 | -30.43 | $10.61 | 2629 |
| 2023-06-28 | 0.00 | $10.66 | 2600 |
| 2023-06-27 | -20.00 | $10.61 | 3200 |
| 2023-06-26 | -40.00 | $10.57 | 1800 |
| 2023-06-23 | -29.17 | $10.57 | 1132 |
| 2023-06-22 | -50.00 | $10.52 | 6400 |
| 2023-06-21 | -41.67 | $10.54 | 406 |
| 2023-06-20 | -37.50 | $10.55 | 2438 |
| 2023-06-16 | -50.00 | $10.52 | 3743 |
| 2023-06-15 | -33.33 | $10.56 | 2000 |
| 2023-06-14 | -28.00 | $10.58 | 1100 |
| 2023-06-13 | -23.08 | $10.60 | 2100 |
| 2023-06-12 | -23.08 | $10.60 | 2100 |
| 2023-06-09 | -33.33 | $10.58 | 8100 |
| 2023-06-08 | -33.33 | $10.58 | 4228 |
| 2023-06-07 | -72.09 | $10.52 | 500 |
| 2023-06-06 | -60.47 | $10.57 | 300 |
| 2023-06-05 | -69.77 | $10.53 | 3660 |
| 2023-06-02 | -76.74 | $10.50 | 3433 |
| 2023-06-01 | -72.09 | $10.52 | 2707 |
| 2023-05-31 | -88.37 | $10.45 | 3246 |
| 2023-05-30 | -60.47 | $10.57 | 800 |
| 2023-05-26 | -83.72 | $10.47 | — |
| 2023-05-25 | -83.72 | $10.47 | 3300 |
| 2023-05-24 | -90.70 | $10.44 | 908 |
| 2023-05-23 | -76.74 | $10.50 | 1348 |
| 2023-05-22 | -65.12 | $10.55 | 4408 |
| 2023-05-19 | -62.79 | $10.56 | 1209 |
| 2023-05-18 | -53.49 | $10.60 | 10048 |
| 2023-05-17 | -46.51 | $10.63 | 3313 |
| 2023-05-16 | -42.22 | $10.66 | 123 |
| 2023-05-15 | -53.70 | $10.65 | 1000 |
| 2023-05-12 | -53.70 | $10.65 | 15000 |
| 2023-05-11 | -61.40 | $10.62 | 300 |
| 2023-05-10 | -53.13 | $10.70 | 2302 |
| 2023-05-09 | -59.38 | $10.66 | 5400 |
| 2023-05-08 | -59.38 | $10.66 | 7600 |
| 2023-05-05 | -46.88 | $10.74 | 1100 |
| 2023-05-04 | -72.37 | $10.61 | 5500 |
| 2023-05-03 | -98.21 | $10.61 | 3236 |
| 2023-05-02 | -91.07 | $10.65 | 12507 |
| 2023-05-01 | -85.19 | $10.70 | 4700 |
| 2023-04-28 | -78.43 | $10.76 | 1000 |
| 2023-04-27 | -86.27 | $10.72 | 1221 |
| 2023-04-26 | -88.24 | $10.71 | 525 |
| 2023-04-25 | -90.20 | $10.70 | 6244 |
| 2023-04-24 | -100.00 | $10.70 | — |
| 2023-04-21 | -100.00 | $10.70 | 1700 |
| 2023-04-20 | -100.00 | $10.70 | 5825 |
| 2023-04-19 | -81.58 | $10.85 | 2200 |
| 2023-04-18 | -69.70 | $10.93 | 7300 |
| 2023-04-17 | -100.00 | $10.89 | 4100 |
| 2023-04-14 | -88.46 | $10.94 | 1141 |
| 2023-04-13 | -65.38 | $11.00 | 1900 |
| 2023-04-12 | -61.54 | $11.01 | 1434 |
| 2023-04-11 | -50.00 | $11.04 | 4000 |
| 2023-04-10 | -73.08 | $10.98 | 1900 |
| 2023-04-06 | -81.40 | $10.99 | 8020 |
| 2023-04-05 | -55.00 | $11.12 | — |
| 2023-04-04 | -55.00 | $11.12 | 922 |
| 2023-04-03 | -60.00 | $11.10 | 2200 |
| 2023-03-31 | -75.00 | $11.04 | 3709 |
| 2023-03-30 | -85.00 | $11.00 | 2400 |
| 2023-03-29 | -95.00 | $10.96 | 10300 |
| 2023-03-28 | -100.00 | $10.94 | 1100 |
| 2023-03-27 | -94.87 | $11.00 | 4900 |
| 2023-03-24 | -97.44 | $10.99 | 6200 |
| 2023-03-23 | -86.49 | $11.05 | 1927 |
| 2023-03-22 | -72.97 | $11.10 | 400 |
| 2023-03-21 | -98.15 | $11.01 | 2300 |
| 2023-03-20 | -87.50 | $11.08 | 242 |
| 2023-03-17 | -75.76 | $11.17 | 826 |
| 2023-03-16 | -91.36 | $11.08 | 1100 |
| 2023-03-15 | -97.87 | $11.03 | 924 |
| 2023-03-14 | -98.06 | $11.03 | 1321 |
| 2023-03-13 | -95.15 | $11.06 | 7300 |
| 2023-03-10 | -94.85 | $11.16 | 4600 |
| 2023-03-09 | -82.65 | $11.28 | 9509 |
| 2023-03-08 | -95.92 | $11.15 | — |
| 2023-03-07 | -95.92 | $11.15 | 2711 |
| 2023-03-06 | -97.96 | $11.13 | 1700 |
| 2023-03-03 | -100.00 | $11.11 | 4532 |
| 2023-03-02 | -82.65 | $11.28 | 2700 |
| 2023-03-01 | -91.84 | $11.19 | 2321 |
| 2023-02-28 | -90.82 | $11.20 | 7409 |
| 2023-02-27 | -89.16 | $11.35 | 1000 |
| 2023-02-24 | -100.00 | $11.27 | 5239 |
| 2023-02-23 | -97.30 | $11.37 | 2217 |
| 2023-02-22 | -100.00 | $11.37 | 8100 |
| 2023-02-21 | -100.00 | $11.47 | 5927 |
| 2023-02-17 | -91.67 | $11.65 | 1625 |
| 2023-02-16 | -77.55 | $11.74 | 1425 |
| 2023-02-15 | -44.90 | $11.90 | 1300 |
| 2023-02-14 | -16.33 | $12.04 | — |
| 2023-02-13 | -16.33 | $12.04 | 321 |
| 2023-02-10 | -24.49 | $12.00 | 201 |
| 2023-02-09 | -16.33 | $12.04 | 2302 |
| 2023-02-08 | -24.49 | $12.00 | — |
| 2023-02-07 | -24.49 | $12.00 | 2310 |
| 2023-02-06 | -30.77 | $11.96 | 4432 |
| 2023-02-03 | -33.87 | $11.91 | 1847 |
| 2023-02-02 | -20.31 | $11.99 | 1700 |
| 2023-02-01 | -28.17 | $11.92 | 8500 |
| 2023-01-31 | -35.53 | $11.85 | 623 |
| 2023-01-30 | -28.57 | $11.84 | 2400 |
| 2023-01-27 | -25.47 | $11.85 | 214 |
| 2023-01-26 | -22.31 | $11.85 | 1902 |
| 2023-01-25 | -22.31 | $11.85 | 14443 |
| 2023-01-24 | -17.36 | $11.91 | 733 |
| 2023-01-23 | -16.92 | $11.90 | 12325 |
| 2023-01-20 | -14.62 | $11.93 | 19646 |
| 2023-01-19 | 0.00 | $12.04 | 1607 |
| 2023-01-18 | -3.51 | $11.92 | 330 |
| 2023-01-17 | -12.28 | $11.82 | 4300 |
| 2023-01-13 | -12.28 | $11.82 | 4309 |
| 2023-01-12 | -4.42 | $11.90 | 900 |
| 2023-01-11 | 0.00 | $11.82 | 3533 |
| 2023-01-10 | -8.42 | $11.69 | 2900 |
| 2023-01-09 | -10.53 | $11.67 | 14800 |
| 2023-01-06 | -3.70 | $11.60 | 1436 |
| 2023-01-05 | -20.48 | $11.48 | 3633 |
| 2023-01-04 | -28.92 | $11.41 | 3505 |
| 2023-01-03 | -28.92 | $11.41 | 10230 |
| 2022-12-30 | -38.55 | $11.33 | 21400 |
| 2022-12-29 | -57.95 | $11.19 | 12700 |
| 2022-12-28 | -77.27 | $11.02 | 9914 |
| 2022-12-27 | -86.36 | $10.94 | 3623 |
| 2022-12-23 | -79.55 | $11.00 | 6002 |
| 2022-12-22 | -85.86 | $10.96 | 3331 |
| 2022-12-21 | -86.05 | $11.08 | 4245 |
| 2022-12-20 | -97.67 | $10.98 | 10222 |
| 2022-12-19 | -97.65 | $10.99 | 30100 |
| 2022-12-16 | -66.67 | $11.30 | 9009 |
| 2022-12-15 | -36.73 | $11.46 | 1102 |
| 2022-12-14 | -36.63 | $11.48 | 2433 |
| 2022-12-13 | -34.65 | $11.50 | 1932 |
| 2022-12-12 | -42.57 | $11.42 | 948 |
| 2022-12-09 | -44.55 | $11.40 | 3437 |
| 2022-12-08 | -34.65 | $11.50 | 3257 |
| 2022-12-07 | -30.69 | $11.54 | 4200 |
| 2022-12-06 | -41.58 | $11.43 | 1900 |
| 2022-12-05 | -36.89 | $11.47 | 13300 |
| 2022-12-02 | -24.27 | $11.60 | 2100 |
| 2022-12-01 | -25.71 | $11.58 | 4000 |
| 2022-11-30 | -19.05 | $11.65 | 4420 |
| 2022-11-29 | -31.43 | $11.52 | 800 |
| 2022-11-28 | -31.43 | $11.52 | 19000 |
| 2022-11-25 | -28.57 | $11.55 | 3600 |
| 2022-11-23 | -8.57 | $11.76 | 4100 |
| 2022-11-22 | -15.24 | $11.69 | 4823 |
| 2022-11-21 | -30.48 | $11.53 | 3834 |
| 2022-11-18 | -48.57 | $11.34 | 2001 |
| 2022-11-17 | -45.71 | $11.37 | 17700 |
| 2022-11-16 | 0.00 | $11.85 | 5300 |
| 2022-11-15 | -23.88 | $11.31 | 1800 |
| 2022-11-14 | -43.18 | $11.30 | 8500 |
| 2022-11-11 | -43.82 | $11.30 | 7900 |
| 2022-11-10 | -39.33 | $11.34 | 2500 |
| 2022-11-09 | -73.03 | $11.04 | 1735 |
| 2022-11-08 | -83.15 | $10.95 | 1809 |
| 2022-11-07 | -84.27 | $10.94 | 1700 |
| 2022-11-04 | -84.27 | $10.94 | 3100 |
| 2022-11-03 | -96.63 | $10.83 | 8200 |
| 2022-11-02 | -97.26 | $10.98 | 17823 |
| 2022-11-01 | -92.59 | $11.02 | 6300 |
| 2022-10-31 | -92.71 | $11.03 | 2700 |
| 2022-10-28 | -84.78 | $11.14 | 1312 |
| 2022-10-27 | -91.30 | $11.08 | 4115 |
| 2022-10-26 | -77.17 | $11.21 | 800 |
| 2022-10-25 | -91.30 | $11.08 | 11414 |
| 2022-10-24 | -100.00 | $11.04 | 6700 |
| 2022-10-21 | -92.86 | $11.27 | 1000 |
| 2022-10-20 | -96.74 | $11.25 | 13700 |
| 2022-10-19 | -90.82 | $11.36 | 2600 |
| 2022-10-18 | -81.63 | $11.45 | 2200 |
| 2022-10-17 | -75.47 | $11.53 | 6200 |
| 2022-10-14 | -84.91 | $11.43 | 144 |
| 2022-10-13 | -86.58 | $11.47 | 1500 |
| 2022-10-12 | -79.87 | $11.57 | 835 |
| 2022-10-11 | -82.18 | $11.58 | 4300 |
| 2022-10-10 | -100.00 | $11.36 | 946 |
| 2022-10-07 | -98.71 | $11.43 | 9700 |
| 2022-10-06 | -98.36 | $11.50 | 4100 |
| 2022-10-05 | -100.00 | $11.48 | 5400 |
| 2022-10-04 | -91.56 | $11.73 | 2702 |
| 2022-10-03 | -94.94 | $11.65 | 2919 |
| 2022-09-30 | -98.79 | $11.56 | 5706 |
| 2022-09-29 | -94.21 | $11.68 | 9200 |
| 2022-09-28 | -93.44 | $11.70 | 500 |
| 2022-09-27 | -95.52 | $11.65 | 9200 |
| 2022-09-26 | -98.86 | $11.60 | 12600 |
| 2022-09-23 | -99.56 | $11.96 | 2934 |
| 2022-09-22 | -92.59 | $12.21 | 6039 |
| 2022-09-21 | -92.13 | $12.22 | 3647 |
| 2022-09-20 | -92.59 | $12.21 | 15900 |
| 2022-09-19 | -89.72 | $12.29 | 1042 |
| 2022-09-16 | -84.58 | $12.40 | 27900 |
| 2022-09-15 | -100.00 | $12.72 | — |
| 2022-09-14 | -100.00 | $12.72 | 4800 |
| 2022-09-13 | -100.00 | $12.88 | 5900 |
| 2022-09-12 | -99.40 | $13.27 | 5800 |
| 2022-09-09 | -71.86 | $13.75 | 2714 |
| 2022-09-08 | -69.19 | $13.81 | 7446 |
| 2022-09-07 | -87.74 | $13.64 | 926 |
| 2022-09-06 | -98.71 | $13.47 | 4747 |
| 2022-09-02 | -100.00 | $13.80 | 807 |
| 2022-09-01 | -74.58 | $14.12 | 412 |
| 2022-08-31 | -80.51 | $14.05 | — |
| 2022-08-30 | -80.51 | $14.05 | 2035 |
| 2022-08-29 | -70.34 | $14.17 | — |
| 2022-08-26 | -70.34 | $14.17 | 310 |
| 2022-08-25 | -83.90 | $14.01 | 2600 |
| 2022-08-24 | -87.61 | $14.01 | 6110 |
| 2022-08-23 | -92.04 | $13.96 | 929 |
| 2022-08-22 | -71.35 | $13.87 | 4625 |
| 2022-08-19 | -57.30 | $14.13 | 348 |
| 2022-08-18 | -52.43 | $14.22 | 2823 |
| 2022-08-17 | -42.16 | $14.41 | 8700 |
| 2022-08-16 | -29.73 | $14.64 | 7516 |
| 2022-08-15 | -13.51 | $14.94 | 1100 |
| 2022-08-12 | -12.97 | $14.95 | — |
| 2022-08-11 | -10.27 | $15.00 | 500 |
| 2022-08-10 | -10.81 | $14.99 | 6703 |
| 2022-08-09 | -17.84 | $14.86 | 1825 |
| 2022-08-08 | -28.06 | $14.64 | — |
| 2022-08-05 | -28.06 | $14.64 | 15900 |
| 2022-08-04 | -20.92 | $14.78 | 2900 |
| 2022-08-03 | -31.19 | $14.56 | 300 |
| 2022-08-02 | -23.74 | $14.67 | 900 |
| 2022-08-01 | -23.88 | $14.55 | 649 |
| 2022-07-29 | -29.10 | $14.41 | 2000 |
| 2022-07-28 | -30.61 | $14.29 | 1919 |
| 2022-07-27 | -39.03 | $13.98 | 525 |
| 2022-07-26 | -46.37 | $13.72 | 19000 |
| 2022-07-25 | -28.70 | $13.56 | 5100 |
| 2022-07-22 | -29.63 | $13.54 | 200 |
| 2022-07-21 | -7.41 | $14.02 | 1100 |
| 2022-07-20 | -6.69 | $14.01 | 930 |
| 2022-07-19 | -4.95 | $14.04 | 1004 |
| 2022-07-18 | -3.89 | $14.07 | 1500 |
| 2022-07-15 | -7.77 | $13.96 | 1300 |
| 2022-07-14 | -4.95 | $14.04 | 2500 |
| 2022-07-13 | 0.00 | $14.18 | 5900 |
| 2022-07-12 | -1.89 | $13.94 | 4800 |
| 2022-07-11 | -1.54 | $13.90 | 2500 |
| 2022-07-08 | 0.00 | $13.66 | 800 |
| 2022-07-07 | 0.00 | $13.50 | 5917 |
| 2022-07-06 | -15.00 | $13.22 | 930 |
| 2022-07-05 | -23.36 | $13.22 | 21445 |
| 2022-07-01 | -47.20 | $12.67 | 2700 |
| 2022-06-30 | -54.80 | $12.48 | 6349 |
| 2022-06-29 | -58.40 | $12.39 | 5040 |
| 2022-06-28 | -70.40 | $12.09 | 4710 |
| 2022-06-27 | -71.60 | $12.06 | 600 |
| 2022-06-24 | -71.60 | $12.06 | 3809 |
| 2022-06-23 | -72.00 | $12.05 | 4900 |
| 2022-06-22 | -78.80 | $11.88 | 3800 |
| 2022-06-21 | -76.80 | $11.93 | 13300 |
| 2022-06-17 | -90.58 | $12.12 | 2200 |
| 2022-06-16 | -97.91 | $11.98 | 1121 |
| 2022-06-15 | -94.68 | $12.07 | 8021 |
| 2022-06-14 | -97.81 | $12.06 | 6508 |
| 2022-06-13 | -93.37 | $12.16 | 13200 |
| 2022-06-10 | -60.22 | $12.76 | 6411 |
| 2022-06-09 | -38.67 | $13.15 | 2400 |
| 2022-06-08 | -25.41 | $13.39 | 1143 |
| 2022-06-07 | -20.44 | $13.48 | 4021 |
| 2022-06-06 | -19.23 | $13.50 | 9000 |
| 2022-06-03 | 0.00 | $13.85 | 5423 |
| 2022-06-02 | -6.04 | $13.74 | 3331 |
| 2022-06-01 | -3.57 | $13.65 | 2600 |
| 2022-05-31 | -34.80 | $13.66 | 4238 |
| 2022-05-27 | -46.79 | $13.69 | 5520 |
| 2022-05-26 | -56.27 | $13.46 | 6048 |
| 2022-05-25 | -78.40 | $12.95 | 5621 |
| 2022-05-24 | -85.21 | $12.66 | 11300 |
| 2022-05-23 | -93.90 | $12.29 | 5407 |
| 2022-05-20 | -93.94 | $12.29 | 9115 |
| 2022-05-19 | -99.79 | $12.04 | 2600 |
| 2022-05-18 | -98.34 | $12.11 | 3100 |
| 2022-05-17 | -96.04 | $12.24 | 10212 |
| 2022-05-16 | -94.15 | $12.34 | 6625 |
| 2022-05-13 | -92.83 | $12.41 | 8233 |
| 2022-05-12 | -90.81 | $12.54 | 21102 |
| 2022-05-11 | -94.43 | $12.39 | — |
| 2022-05-10 | -94.43 | $12.39 | 6804 |
| 2022-05-09 | -100.00 | $12.03 | 24741 |
| 2022-05-06 | -89.98 | $12.83 | 2400 |
| 2022-05-05 | -92.51 | $12.93 | 4916 |
| 2022-05-04 | -93.66 | $13.18 | 16500 |
| 2022-05-03 | -96.39 | $13.26 | 11900 |
| 2022-05-02 | -93.63 | $14.51 | 12922 |
| 2022-04-29 | -93.93 | $14.99 | 2800 |
| 2022-04-28 | -95.25 | $14.96 | 18237 |
| 2022-04-27 | -99.81 | $16.11 | 3100 |
| 2022-04-26 | -100.00 | $16.14 | 900 |
| 2022-04-25 | -100.00 | $16.32 | 1100 |
| 2022-04-22 | -93.56 | $16.82 | — |
| 2022-04-21 | -93.56 | $16.82 | 900 |
| 2022-04-20 | -93.56 | $16.82 | 3312 |
| 2022-04-19 | -91.55 | $16.92 | 4221 |
| 2022-04-18 | -96.47 | $16.82 | 5907 |
| 2022-04-14 | -96.93 | $17.05 | 11400 |
| 2022-04-13 | -89.62 | $17.67 | 1500 |
| 2022-04-12 | -93.16 | $17.52 | 700 |
| 2022-04-11 | -91.27 | $17.60 | 800 |
| 2022-04-08 | -87.26 | $17.77 | 1700 |
| 2022-04-07 | -90.09 | $17.65 | 4900 |
| 2022-04-06 | -95.32 | $17.80 | 13000 |
| 2022-04-05 | -53.35 | $19.80 | 4300 |
| 2022-04-04 | -52.45 | $19.76 | 600 |
| 2022-04-01 | -56.81 | $19.51 | 3500 |
| 2022-03-31 | -48.62 | $19.71 | 5700 |
| 2022-03-30 | -8.01 | $21.18 | 6600 |
| 2022-03-29 | -27.49 | $19.38 | 1443 |
| 2022-03-28 | -61.14 | $18.67 | 300 |
| 2022-03-25 | -54.50 | $18.81 | 4413 |
| 2022-03-24 | -30.33 | $19.32 | 13744 |
| 2022-03-23 | -38.39 | $19.15 | 2300 |
| 2022-03-22 | -64.46 | $18.60 | — |
| 2022-03-21 | -64.46 | $18.60 | 3539 |
| 2022-03-18 | -49.76 | $18.91 | 509 |
| 2022-03-17 | -52.61 | $18.85 | 2724 |
| 2022-03-16 | -42.29 | $19.00 | 6300 |
| 2022-03-15 | -59.91 | $18.60 | 1744 |
| 2022-03-14 | -44.49 | $18.95 | 2544 |
| 2022-03-11 | -44.49 | $18.95 | — |
| 2022-03-10 | -44.49 | $18.95 | 3519 |
| 2022-03-09 | -53.88 | $18.71 | 5435 |
| 2022-03-08 | -36.86 | $19.09 | 3101 |
| 2022-03-07 | -68.90 | $18.02 | 304 |
| 2022-03-04 | -77.84 | $17.85 | 600 |
| 2022-03-03 | -72.46 | $17.94 | 5138 |
| 2022-03-02 | -23.95 | $18.75 | 241 |
| 2022-03-01 | -10.78 | $18.97 | 700 |
| 2022-02-28 | -62.28 | $18.11 | 323 |
| 2022-02-25 | -50.30 | $18.31 | 3337 |
| 2022-02-24 | -68.79 | $17.97 | 4536 |
| 2022-02-23 | -37.80 | $18.50 | 5048 |
| 2022-02-22 | -64.63 | $18.06 | 337 |
| 2022-02-18 | -72.56 | $17.93 | 1303 |
| 2022-02-17 | -57.32 | $18.18 | 724 |
| 2022-02-16 | -66.46 | $18.03 | 6130 |
| 2022-02-15 | -83.54 | $17.75 | 4236 |
| 2022-02-14 | -68.90 | $17.99 | 3331 |
| 2022-02-11 | -83.33 | $17.93 | — |
| 2022-02-10 | -83.33 | $17.93 | — |
| 2022-02-09 | -83.33 | $17.93 | 3433 |
| 2022-02-08 | -95.59 | $17.60 | 220 |
| 2022-02-07 | -84.78 | $17.90 | 7600 |
| 2022-02-04 | -88.41 | $17.80 | 6700 |
| 2022-02-03 | -85.17 | $18.46 | 2616 |
| 2022-02-02 | -74.64 | $18.68 | 1446 |
| 2022-02-01 | -66.36 | $18.82 | 5800 |
| 2022-01-31 | -61.16 | $18.87 | 3400 |
| 2022-01-28 | -74.55 | $18.57 | 600 |
| 2022-01-27 | -64.29 | $18.80 | 4900 |
| 2022-01-26 | -51.34 | $19.09 | 6200 |
| 2022-01-25 | -91.07 | $18.20 | 1717 |
| 2022-01-24 | -83.93 | $18.36 | 500 |
| 2022-01-21 | -71.62 | $18.60 | 6906 |
| 2022-01-20 | -64.63 | $18.76 | 129 |
| 2022-01-19 | -63.76 | $18.78 | — |
| 2022-01-18 | -63.76 | $18.78 | 4500 |
| 2022-01-14 | -27.51 | $19.61 | 1900 |
| 2022-01-13 | -23.58 | $19.70 | 1113 |
| 2022-01-12 | -31.00 | $19.53 | 1600 |
| 2022-01-11 | -22.27 | $19.73 | 510 |
| 2022-01-10 | -21.34 | $19.73 | 1235 |
| 2022-01-07 | -5.45 | $19.41 | 2242 |
| 2022-01-06 | -14.78 | $18.83 | 4711 |
| 2022-01-05 | -44.74 | $18.48 | 6000 |
| 2022-01-04 | -78.26 | $18.10 | 1631 |
| 2022-01-03 | -57.39 | $18.34 | 3313 |
| 2021-12-31 | -53.91 | $18.38 | 209 |
| 2021-12-30 | -58.26 | $18.33 | 1324 |
| 2021-12-29 | -53.91 | $18.38 | 200 |
| 2021-12-28 | -54.78 | $18.37 | — |
| 2021-12-27 | -54.78 | $18.37 | 10741 |
| 2021-12-23 | -91.30 | $17.95 | 500 |
| 2021-12-22 | -82.61 | $18.05 | 800 |
| 2021-12-21 | -52.17 | $18.40 | — |
| 2021-12-20 | -52.17 | $18.40 | 521 |
| 2021-12-17 | -82.61 | $18.05 | 2100 |
| 2021-12-16 | -44.35 | $18.49 | 3000 |
| 2021-12-15 | -43.48 | $18.50 | — |
| 2021-12-14 | -43.48 | $18.50 | 306 |
| 2021-12-13 | -100.00 | $17.85 | 700 |
| 2021-12-10 | -100.00 | $18.00 | 1200 |
| 2021-12-09 | -51.00 | $18.49 | 800 |
| 2021-12-08 | -100.00 | $18.00 | — |
| 2021-12-07 | -100.00 | $18.00 | 6700 |
| 2021-12-06 | -20.51 | $18.59 | 2437 |
| 2021-12-03 | -49.45 | $18.30 | 2335 |
| 2021-12-02 | -53.85 | $18.26 | 1421 |
| 2021-12-01 | -14.29 | $18.62 | 2100 |
| 2021-11-30 | -12.00 | $18.63 | 208 |
| 2021-11-29 | -14.55 | $18.59 | 3007 |
| 2021-11-26 | -11.82 | $18.62 | 1200 |
| 2021-11-24 | -6.36 | $18.68 | 821 |
| 2021-11-23 | -31.82 | $18.40 | 1200 |
| 2021-11-22 | -13.64 | $18.60 | 3607 |
| 2021-11-19 | -52.73 | $18.17 | 1200 |
| 2021-11-18 | 0.00 | $18.74 | 1200 |
| 2021-11-17 | -3.49 | $18.48 | — |
| 2021-11-16 | -3.49 | $18.48 | 131 |
| 2021-11-15 | -41.75 | $18.25 | 501 |
| 2021-11-12 | -41.75 | $18.25 | — |
| 2021-11-11 | -41.75 | $18.25 | 600 |
| 2021-11-10 | -41.75 | $18.25 | 1000 |
| 2021-11-09 | -41.75 | $18.25 | 300 |
| 2021-11-08 | -30.41 | $18.23 | 2031 |
| 2021-11-05 | -53.01 | $17.87 | 221 |
| 2021-11-04 | -54.22 | $17.85 | — |
| 2021-11-03 | -55.56 | $17.85 | 400 |
| 2021-11-02 | -53.22 | $17.89 | 400 |
| 2021-11-01 | -54.39 | $17.87 | 6700 |
| 2021-10-29 | -26.32 | $18.35 | — |
| 2021-10-28 | -26.32 | $18.35 | 300 |
| 2021-10-27 | -26.32 | $18.35 | 1700 |
| 2021-10-26 | -32.75 | $18.24 | 600 |
| 2021-10-25 | -46.78 | $18.00 | 1500 |
| 2021-10-22 | -16.96 | $18.51 | 1737 |
| 2021-10-21 | -45.61 | $18.02 | — |
| 2021-10-20 | -45.61 | $18.02 | 5000 |
| 2021-10-19 | -7.02 | $18.68 | 220 |
| 2021-10-18 | -23.39 | $18.40 | 500 |
| 2021-10-15 | -42.69 | $18.07 | — |
| 2021-10-14 | -42.69 | $18.07 | 615 |
| 2021-10-13 | -63.16 | $17.72 | 543 |
| 2021-10-12 | -93.57 | $17.20 | 800 |
| 2021-10-11 | -100.00 | $17.09 | 4823 |
| 2021-10-08 | -41.57 | $18.11 | — |
| 2021-10-07 | -41.57 | $18.11 | 700 |
| 2021-10-06 | -72.29 | $17.60 | — |
| 2021-10-05 | -73.26 | $17.60 | 200 |
| 2021-10-04 | -81.25 | $17.50 | 813 |
| 2021-10-01 | -88.54 | $17.36 | 700 |
| 2021-09-30 | -68.72 | $17.80 | 400 |
| 2021-09-29 | -59.72 | $17.99 | 1032 |
| 2021-09-28 | -68.72 | $17.80 | 102 |
| 2021-09-27 | -59.24 | $18.00 | — |
| 2021-09-24 | -59.24 | $18.00 | 405 |
| 2021-09-23 | -50.24 | $18.19 | 1800 |
| 2021-09-22 | -61.61 | $17.95 | 320 |
| 2021-09-21 | -72.04 | $17.73 | 500 |
| 2021-09-20 | -82.94 | $17.50 | 7700 |
| 2021-09-17 | -50.58 | $18.38 | 300 |
| 2021-09-16 | -51.16 | $18.37 | 5500 |
| 2021-09-15 | -93.60 | $17.64 | 100 |
| 2021-09-14 | -69.19 | $18.06 | — |
| 2021-09-13 | -73.76 | $18.06 | 600 |
| 2021-09-10 | -100.00 | $17.53 | 3200 |
| 2021-09-09 | -67.09 | $18.80 | 2505 |
| 2021-09-08 | -53.76 | $18.86 | 300 |
| 2021-09-07 | -62.37 | $18.70 | 2400 |
| 2021-09-03 | -72.58 | $18.51 | 1306 |
| 2021-09-02 | -59.79 | $18.70 | 520 |
| 2021-09-01 | -28.24 | $19.25 | 5300 |
| 2021-08-31 | -51.39 | $18.75 | 707 |
| 2021-08-30 | -51.39 | $18.75 | 800 |
| 2021-08-27 | -56.94 | $18.63 | — |
| 2021-08-26 | -56.94 | $18.63 | 500 |
| 2021-08-25 | -54.17 | $18.69 | 1735 |
| 2021-08-24 | -46.76 | $18.85 | — |
| 2021-08-23 | -46.76 | $18.85 | — |
| 2021-08-20 | -46.76 | $18.85 | — |
| 2021-08-19 | -46.76 | $18.85 | 600 |
| 2021-08-18 | -47.69 | $18.83 | 300 |
| 2021-08-17 | -49.54 | $18.79 | — |
| 2021-08-16 | -49.54 | $18.79 | 1024 |
| 2021-08-13 | -12.04 | $19.60 | 10442 |
| 2021-08-12 | -5.88 | $18.66 | 1012 |
| 2021-08-11 | -70.59 | $18.00 | — |
| 2021-08-10 | -70.59 | $18.00 | — |
| 2021-08-09 | -70.59 | $18.00 | 2800 |
| 2021-08-06 | -75.56 | $17.92 | — |
| 2021-08-05 | -75.56 | $17.92 | 2925 |
| 2021-08-04 | -73.33 | $17.87 | 104 |
| 2021-08-03 | -51.11 | $17.97 | 2544 |
| 2021-08-02 | -51.11 | $17.97 | 300 |
| 2021-07-30 | -48.89 | $17.98 | 200 |
| 2021-07-29 | -48.89 | $17.98 | 2700 |
| 2021-07-28 | -48.89 | $17.98 | 6300 |
| 2021-07-27 | -44.44 | $18.00 | 135 |
| 2021-07-26 | 0.00 | $18.20 | 3123 |
| 2021-07-23 | 0.00 | $18.00 | — |
| 2021-07-22 | 0.00 | $18.00 | 141 |
| 2021-07-21 | -10.00 | $17.97 | 500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.33
2026-07-17
Close Price
$12.40
Vol: 3000Average Directional Index - Detailed Analysis
Minimum
8.65
Average
25.27
Maximum
75.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.33 | $12.40 | 3000 |
| 2026-07-16 | 38.48 | $12.40 | 7718 |
| 2026-07-15 | 39.68 | $12.83 | 3203 |
| 2026-07-14 | 40.48 | $12.71 | 800 |
| 2026-07-13 | 41.48 | $12.50 | 2838 |
| 2026-07-10 | 42.64 | $12.71 | 5700 |
| 2026-07-09 | 43.39 | $12.94 | 25927 |
| 2026-07-08 | 43.43 | $12.79 | 6100 |
| 2026-07-07 | 43.55 | $13.25 | 12724 |
| 2026-07-06 | 43.67 | $12.70 | 2537 |
| 2026-07-02 | 44.12 | $12.70 | 2300 |
| 2026-07-01 | 44.84 | $12.72 | 12329 |
| 2026-06-30 | 45.37 | $12.76 | 28400 |
| 2026-06-29 | 45.94 | $12.64 | 6646 |
| 2026-06-26 | 45.88 | $12.22 | 4 |
| 2026-06-25 | 46.45 | $12.22 | 400 |
| 2026-06-24 | 47.05 | $12.41 | 3400 |
| 2026-06-23 | 46.92 | $12.16 | 400 |
| 2026-06-22 | 47.45 | $12.25 | 1700 |
| 2026-06-18 | 48.02 | $12.32 | 3500 |
| 2026-06-17 | 48.51 | $12.14 | 4113 |
| 2026-06-16 | 49.02 | $12.43 | 1200 |
| 2026-06-15 | 48.82 | $12.41 | 4000 |
| 2026-06-12 | 48.66 | $12.60 | 5700 |
| 2026-06-11 | 48.10 | $12.45 | 3910 |
| 2026-06-10 | 47.51 | $12.40 | 3602 |
| 2026-06-09 | 46.89 | $12.40 | 36 |
| 2026-06-08 | 46.72 | $12.40 | 343 |
| 2026-06-05 | 46.54 | $12.40 | 25837 |
| 2026-06-04 | 46.35 | $11.83 | 15738 |
| 2026-06-03 | 46.78 | $11.76 | 14000 |
| 2026-06-02 | 46.23 | $11.65 | 1900 |
| 2026-06-01 | 45.77 | $11.63 | 4800 |
| 2026-05-29 | 45.28 | $11.61 | 1827 |
| 2026-05-28 | 44.10 | $11.40 | 2100 |
| 2026-05-27 | 42.85 | $11.35 | 1100 |
| 2026-05-26 | 41.47 | $11.45 | 7204 |
| 2026-05-22 | 40.01 | $11.33 | 106 |
| 2026-05-21 | 38.75 | $11.33 | 1600 |
| 2026-05-20 | 37.42 | $11.53 | 14714 |
| 2026-05-19 | 35.79 | $11.26 | 4400 |
| 2026-05-18 | 35.44 | $11.30 | 3600 |
| 2026-05-15 | 35.23 | $11.30 | 7642 |
| 2026-05-14 | 34.87 | $11.38 | 1400 |
| 2026-05-13 | 34.11 | $11.38 | 3041 |
| 2026-05-12 | 33.45 | $11.39 | 2815 |
| 2026-05-11 | 32.80 | $11.30 | 2800 |
| 2026-05-08 | 32.26 | $11.35 | 1009 |
| 2026-05-07 | 31.69 | $11.31 | 2012 |
| 2026-05-06 | 30.64 | $11.39 | — |
| 2026-05-05 | 29.69 | $11.39 | 9 |
| 2026-05-04 | 28.68 | $11.39 | 8624 |
| 2026-05-01 | 27.63 | $11.26 | 6302 |
| 2026-04-30 | 26.69 | $11.15 | 11000 |
| 2026-04-29 | 25.95 | $10.89 | 10403 |
| 2026-04-28 | 25.51 | $11.00 | 3918 |
| 2026-04-27 | 24.57 | $11.01 | 2411 |
| 2026-04-24 | 23.54 | $11.07 | 3548 |
| 2026-04-23 | 22.20 | $11.00 | 229 |
| 2026-04-22 | 21.15 | $11.02 | 11709 |
| 2026-04-21 | 20.04 | $11.08 | 1501 |
| 2026-04-20 | 18.88 | $11.03 | 2600 |
| 2026-04-17 | 17.65 | $11.12 | 600 |
| 2026-04-16 | 16.01 | $10.83 | 334 |
| 2026-04-15 | 14.61 | $10.91 | 17512 |
| 2026-04-14 | 13.14 | $10.74 | 700 |
| 2026-04-13 | 12.88 | $10.71 | 2439 |
| 2026-04-10 | 12.86 | $10.66 | 900 |
| 2026-04-09 | 13.02 | $10.67 | 4534 |
| 2026-04-08 | 13.47 | $10.62 | 2513 |
| 2026-04-07 | 14.08 | $10.47 | 431 |
| 2026-04-06 | 14.27 | $10.46 | 1701 |
| 2026-04-02 | 14.46 | $10.44 | 5400 |
| 2026-04-01 | 14.67 | $10.50 | 5926 |
| 2026-03-31 | 14.49 | $10.36 | 3200 |
| 2026-03-30 | 13.91 | $10.22 | 9926 |
| 2026-03-27 | 13.31 | $10.27 | 7900 |
| 2026-03-26 | 13.33 | $10.33 | 1005 |
| 2026-03-25 | 12.56 | $10.29 | 3015 |
| 2026-03-24 | 11.75 | $10.46 | 300 |
| 2026-03-23 | 11.45 | $10.55 | 7100 |
| 2026-03-20 | 11.13 | $10.59 | 11000 |
| 2026-03-19 | 10.80 | $10.68 | 831 |
| 2026-03-18 | 10.45 | $10.66 | 300 |
| 2026-03-17 | 10.31 | $10.71 | 2222 |
| 2026-03-16 | 10.15 | $10.66 | 3223 |
| 2026-03-13 | 9.71 | $10.64 | 2500 |
| 2026-03-12 | 9.33 | $10.96 | 11500 |
| 2026-03-11 | 8.65 | $10.67 | 2300 |
| 2026-03-10 | 8.97 | $10.69 | 1237 |
| 2026-03-09 | 9.42 | $10.70 | 2200 |
| 2026-03-06 | 9.89 | $10.74 | 2500 |
| 2026-03-05 | 10.13 | $10.71 | 7325 |
| 2026-03-04 | 10.47 | $10.75 | 4023 |
| 2026-03-03 | 10.29 | $10.80 | 6236 |
| 2026-03-02 | 9.92 | $10.96 | 12425 |
| 2026-02-27 | 8.76 | $10.88 | 2000 |
| 2026-02-26 | 8.66 | $10.84 | 200 |
| 2026-02-25 | 8.86 | $10.86 | 3500 |
| 2026-02-24 | 9.07 | $10.84 | 1000 |
| 2026-02-23 | 9.42 | $10.85 | 3000 |
| 2026-02-20 | 9.78 | $10.81 | 2544 |
| 2026-02-19 | 10.19 | $10.77 | 6800 |
| 2026-02-18 | 10.57 | $10.75 | 7701 |
| 2026-02-17 | 10.85 | $10.77 | 2321 |
| 2026-02-13 | 11.14 | $10.77 | 5000 |
| 2026-02-12 | 11.70 | $10.78 | 901 |
| 2026-02-11 | 12.29 | $10.78 | 7200 |
| 2026-02-10 | 12.90 | $10.80 | 4527 |
| 2026-02-09 | 13.04 | $10.76 | 8704 |
| 2026-02-06 | 13.37 | $10.71 | 6100 |
| 2026-02-05 | 13.81 | $10.67 | 11700 |
| 2026-02-04 | 14.35 | $10.64 | 3637 |
| 2026-02-03 | 15.06 | $10.66 | 7122 |
| 2026-02-02 | 15.86 | $10.65 | 1845 |
| 2026-01-30 | 16.51 | $10.59 | 4611 |
| 2026-01-29 | 17.22 | $10.53 | 913 |
| 2026-01-28 | 17.54 | $10.54 | 10512 |
| 2026-01-27 | 17.88 | $10.53 | 10500 |
| 2026-01-26 | 18.23 | $10.46 | 10709 |
| 2026-01-23 | 18.09 | $10.51 | 5700 |
| 2026-01-22 | 18.18 | $10.56 | 4800 |
| 2026-01-21 | 18.30 | $10.56 | 6639 |
| 2026-01-20 | 18.43 | $10.56 | 7439 |
| 2026-01-16 | 18.39 | $10.66 | 3913 |
| 2026-01-15 | 19.14 | $10.59 | 13033 |
| 2026-01-14 | 19.80 | $10.56 | 6100 |
| 2026-01-13 | 20.14 | $10.58 | 1644 |
| 2026-01-12 | 20.53 | $10.56 | 8347 |
| 2026-01-09 | 20.94 | $10.55 | 2500 |
| 2026-01-08 | 21.08 | $10.51 | 243 |
| 2026-01-07 | 20.91 | $10.59 | 1600 |
| 2026-01-06 | 20.76 | $10.54 | 2100 |
| 2026-01-05 | 20.48 | $10.52 | 4100 |
| 2026-01-02 | 20.17 | $10.50 | 3700 |
| 2025-12-31 | 19.93 | $10.45 | 12700 |
| 2025-12-30 | 19.67 | $10.40 | 14444 |
| 2025-12-29 | 19.17 | $10.33 | 57224 |
| 2025-12-26 | 18.30 | $10.51 | 5900 |
| 2025-12-24 | 18.09 | $10.52 | 17600 |
| 2025-12-23 | 17.92 | $10.73 | 3623 |
| 2025-12-22 | 18.17 | $10.74 | 4804 |
| 2025-12-19 | 18.44 | $10.73 | 744 |
| 2025-12-18 | 18.92 | $10.62 | 7000 |
| 2025-12-17 | 19.43 | $10.82 | 6037 |
| 2025-12-16 | 20.44 | $10.80 | 12543 |
| 2025-12-15 | 21.51 | $10.95 | 1900 |
| 2025-12-12 | 21.73 | $11.00 | 1300 |
| 2025-12-11 | 21.78 | $10.92 | 1300 |
| 2025-12-10 | 21.75 | $11.01 | 1100 |
| 2025-12-09 | 21.56 | $11.02 | 14000 |
| 2025-12-08 | 21.36 | $11.07 | 800 |
| 2025-12-05 | 21.48 | $10.96 | 4300 |
| 2025-12-04 | 21.60 | $10.89 | 13930 |
| 2025-12-03 | 22.06 | $11.03 | 1900 |
| 2025-12-02 | 21.87 | $11.12 | 6148 |
| 2025-12-01 | 21.63 | $11.10 | 3722 |
| 2025-11-28 | 21.75 | $11.02 | 5100 |
| 2025-11-26 | 21.98 | $10.94 | 4000 |
| 2025-11-25 | 22.31 | $11.10 | 1000 |
| 2025-11-24 | 21.64 | $11.10 | 600 |
| 2025-11-21 | 21.07 | $11.10 | 700 |
| 2025-11-20 | 20.63 | $11.11 | 1000 |
| 2025-11-19 | 20.13 | $11.35 | 2113 |
| 2025-11-18 | 19.24 | $11.37 | 30611 |
| 2025-11-17 | 18.30 | $11.25 | 10385 |
| 2025-11-14 | 18.04 | $11.35 | 10400 |
| 2025-11-13 | 17.76 | $11.07 | 1421 |
| 2025-11-12 | 18.63 | $11.20 | 4005 |
| 2025-11-11 | 19.54 | $11.17 | 1200 |
| 2025-11-10 | 19.61 | $11.18 | 200 |
| 2025-11-07 | 19.64 | $11.08 | 834 |
| 2025-11-06 | 20.01 | $11.08 | 6500 |
| 2025-11-05 | 20.39 | $11.21 | 162 |
| 2025-11-04 | 19.99 | $11.21 | 3000 |
| 2025-11-03 | 19.57 | $11.25 | 2700 |
| 2025-10-31 | 19.42 | $11.25 | 1836 |
| 2025-10-30 | 18.91 | $11.29 | 2037 |
| 2025-10-29 | 18.38 | $11.05 | 1320 |
| 2025-10-28 | 18.32 | $11.08 | 2100 |
| 2025-10-27 | 18.53 | $11.05 | 6616 |
| 2025-10-24 | 18.56 | $11.30 | 6900 |
| 2025-10-23 | 17.76 | $11.23 | 600 |
| 2025-10-22 | 17.12 | $11.20 | 8 |
| 2025-10-21 | 16.53 | $11.20 | 8100 |
| 2025-10-20 | 15.92 | $11.23 | 13400 |
| 2025-10-17 | 15.27 | $11.24 | 17004 |
| 2025-10-16 | 14.59 | $10.80 | 1400 |
| 2025-10-15 | 15.35 | $10.83 | 204 |
| 2025-10-14 | 16.02 | $10.90 | 29434 |
| 2025-10-13 | 16.73 | $10.90 | 4400 |
| 2025-10-10 | 17.20 | $10.81 | 3119 |
| 2025-10-09 | 17.69 | $10.80 | 15026 |
| 2025-10-08 | 18.20 | $10.79 | 35600 |
| 2025-10-07 | 18.74 | $10.65 | 4400 |
| 2025-10-06 | 19.39 | $10.72 | 22422 |
| 2025-10-03 | 20.19 | $10.79 | 3329 |
| 2025-10-02 | 20.60 | $10.80 | 700 |
| 2025-10-01 | 21.46 | $10.82 | 3010 |
| 2025-09-30 | 22.26 | $10.82 | 9200 |
| 2025-09-29 | 23.10 | $10.70 | 3629 |
| 2025-09-26 | 23.99 | $10.85 | 15800 |
| 2025-09-25 | 23.18 | $10.88 | 2839 |
| 2025-09-24 | 22.39 | $10.80 | 11200 |
| 2025-09-23 | 21.71 | $10.82 | 315 |
| 2025-09-22 | 20.86 | $10.82 | 1341 |
| 2025-09-19 | 19.97 | $10.80 | 24200 |
| 2025-09-18 | 18.91 | $10.72 | 900 |
| 2025-09-17 | 18.10 | $10.66 | 2445 |
| 2025-09-16 | 17.32 | $10.60 | 7635 |
| 2025-09-15 | 16.81 | $10.60 | 6900 |
| 2025-09-12 | 16.27 | $10.56 | 10018 |
| 2025-09-11 | 15.80 | $10.59 | 10222 |
| 2025-09-10 | 15.30 | $10.51 | 3200 |
| 2025-09-09 | 15.04 | $10.35 | 5811 |
| 2025-09-08 | 15.18 | $10.36 | 8929 |
| 2025-09-05 | 15.48 | $10.15 | 10849 |
| 2025-09-04 | 16.20 | $10.05 | 8100 |
| 2025-09-03 | 16.27 | $10.01 | 40839 |
| 2025-09-02 | 16.34 | $10.06 | 7400 |
| 2025-08-29 | 16.57 | $10.06 | 2800 |
| 2025-08-28 | 16.81 | $10.11 | 4400 |
| 2025-08-27 | 16.82 | $10.07 | 2339 |
| 2025-08-26 | 16.87 | $10.12 | 1134 |
| 2025-08-25 | 17.09 | $10.07 | 1900 |
| 2025-08-22 | 16.95 | $10.07 | 2000 |
| 2025-08-21 | 16.80 | $10.06 | 1400 |
| 2025-08-20 | 16.21 | $10.05 | 11924 |
| 2025-08-19 | 15.59 | $10.05 | 4514 |
| 2025-08-18 | 14.94 | $10.04 | 9300 |
| 2025-08-15 | 14.25 | $10.15 | 247 |
| 2025-08-14 | 13.89 | $10.16 | 3400 |
| 2025-08-13 | 13.30 | $10.15 | 13425 |
| 2025-08-12 | 12.75 | $10.31 | 140 |
| 2025-08-11 | 12.61 | $10.21 | 4200 |
| 2025-08-08 | 12.26 | $10.16 | 7203 |
| 2025-08-07 | 11.89 | $10.39 | 842 |
| 2025-08-06 | 12.15 | $10.40 | 13300 |
| 2025-08-05 | 12.43 | $10.28 | 2100 |
| 2025-08-04 | 12.73 | $10.17 | 20503 |
| 2025-08-01 | 12.60 | $10.36 | 6928 |
| 2025-07-31 | 12.61 | $10.45 | 1000 |
| 2025-07-30 | 13.11 | $10.42 | 1000 |
| 2025-07-29 | 13.64 | $10.50 | 4600 |
| 2025-07-28 | 14.09 | $10.40 | 3205 |
| 2025-07-25 | 14.74 | $10.49 | 144 |
| 2025-07-24 | 15.30 | $10.49 | 108 |
| 2025-07-23 | 15.89 | $10.34 | 3300 |
| 2025-07-22 | 16.52 | $10.35 | 518 |
| 2025-07-21 | 17.14 | $10.45 | 1649 |
| 2025-07-18 | 17.48 | $10.41 | 1600 |
| 2025-07-17 | 18.08 | $10.45 | 7119 |
| 2025-07-16 | 18.46 | $10.60 | 300 |
| 2025-07-15 | 18.34 | $10.54 | 3300 |
| 2025-07-14 | 18.20 | $10.60 | 11516 |
| 2025-07-11 | 17.63 | $10.36 | 325 |
| 2025-07-10 | 18.09 | $10.33 | 3400 |
| 2025-07-09 | 18.62 | $10.31 | 900 |
| 2025-07-08 | 19.06 | $10.36 | 3824 |
| 2025-07-07 | 19.58 | $10.24 | 16701 |
| 2025-07-03 | 20.13 | $10.49 | 227 |
| 2025-07-02 | 19.35 | $10.65 | 3600 |
| 2025-07-01 | 18.33 | $10.41 | 3500 |
| 2025-06-30 | 17.57 | $10.39 | 3240 |
| 2025-06-27 | 17.27 | $10.32 | 700 |
| 2025-06-26 | 17.20 | $10.43 | 2600 |
| 2025-06-25 | 16.99 | $10.28 | 631 |
| 2025-06-24 | 17.27 | $10.26 | 1146 |
| 2025-06-23 | 17.52 | $10.32 | 1725 |
| 2025-06-20 | 17.51 | $10.39 | 3200 |
| 2025-06-18 | 17.22 | $10.48 | 1239 |
| 2025-06-17 | 16.40 | $10.28 | 17 |
| 2025-06-16 | 16.16 | $10.28 | 322 |
| 2025-06-13 | 15.91 | $10.21 | 1410 |
| 2025-06-12 | 15.92 | $10.31 | 900 |
| 2025-06-11 | 15.35 | $10.29 | 1240 |
| 2025-06-10 | 14.75 | $10.22 | 1800 |
| 2025-06-09 | 14.20 | $10.22 | 649 |
| 2025-06-06 | 14.00 | $10.20 | 1207 |
| 2025-06-05 | 13.78 | $10.21 | 600 |
| 2025-06-04 | 13.46 | $10.18 | 2811 |
| 2025-06-03 | 13.41 | $10.28 | 16900 |
| 2025-06-02 | 13.37 | $10.27 | 4600 |
| 2025-05-30 | 13.81 | $10.26 | 2739 |
| 2025-05-29 | 14.28 | $10.29 | 11400 |
| 2025-05-28 | 14.77 | $10.11 | 3500 |
| 2025-05-27 | 14.22 | $10.19 | 7400 |
| 2025-05-23 | 13.99 | $10.16 | 4903 |
| 2025-05-22 | 13.76 | $10.28 | 3800 |
| 2025-05-21 | 13.99 | $10.39 | 5236 |
| 2025-05-20 | 14.58 | $10.30 | 7700 |
| 2025-05-19 | 15.21 | $10.47 | 8800 |
| 2025-05-16 | 15.73 | $10.37 | 6000 |
| 2025-05-15 | 15.67 | $10.38 | 7000 |
| 2025-05-14 | 15.32 | $10.34 | 7100 |
| 2025-05-13 | 15.15 | $10.41 | 537 |
| 2025-05-12 | 15.27 | $10.41 | 4800 |
| 2025-05-09 | 15.41 | $10.39 | 1816 |
| 2025-05-08 | 15.55 | $10.37 | 900 |
| 2025-05-07 | 15.70 | $10.41 | 4300 |
| 2025-05-06 | 15.86 | $10.39 | 3300 |
| 2025-05-05 | 15.98 | $10.35 | 7937 |
| 2025-05-02 | 16.37 | $10.37 | — |
| 2025-05-01 | 16.58 | $10.37 | 8800 |
| 2025-04-30 | 16.80 | $10.33 | 1046 |
| 2025-04-29 | 16.45 | $10.24 | 22900 |
| 2025-04-28 | 15.86 | $10.16 | 2500 |
| 2025-04-25 | 15.75 | $10.32 | 18618 |
| 2025-04-24 | 15.82 | $10.40 | 7600 |
| 2025-04-23 | 16.12 | $10.26 | 1320 |
| 2025-04-22 | 16.10 | $10.21 | 916 |
| 2025-04-21 | 15.62 | $10.14 | 2200 |
| 2025-04-17 | 15.11 | $10.32 | 2638 |
| 2025-04-16 | 15.12 | $10.27 | 1800 |
| 2025-04-15 | 15.14 | $10.26 | 7707 |
| 2025-04-14 | 15.22 | $10.32 | 1100 |
| 2025-04-11 | 15.49 | $10.36 | 2126 |
| 2025-04-10 | 15.41 | $10.25 | 2124 |
| 2025-04-09 | 15.33 | $10.45 | 4215 |
| 2025-04-08 | 15.24 | $10.51 | 10100 |
| 2025-04-07 | 16.01 | $10.93 | 6700 |
| 2025-04-04 | 16.45 | $10.80 | 3100 |
| 2025-04-03 | 16.07 | $10.77 | — |
| 2025-04-02 | 16.47 | $10.77 | 7840 |
| 2025-04-01 | 16.89 | $10.74 | 2100 |
| 2025-03-31 | 17.33 | $10.65 | 743 |
| 2025-03-28 | 17.36 | $10.65 | 900 |
| 2025-03-27 | 17.40 | $10.66 | 3200 |
| 2025-03-26 | 17.43 | $10.72 | 3032 |
| 2025-03-25 | 17.85 | $10.76 | 1443 |
| 2025-03-24 | 18.51 | $10.76 | 2900 |
| 2025-03-21 | 19.20 | $10.74 | 3200 |
| 2025-03-20 | 19.84 | $10.69 | 1534 |
| 2025-03-19 | 20.00 | $10.66 | 5742 |
| 2025-03-18 | 20.17 | $10.70 | 8322 |
| 2025-03-17 | 19.23 | $10.75 | 1500 |
| 2025-03-14 | 18.40 | $10.77 | 200 |
| 2025-03-13 | 17.72 | $10.79 | 3329 |
| 2025-03-12 | 17.03 | $10.88 | 103 |
| 2025-03-11 | 16.66 | $10.90 | 1725 |
| 2025-03-10 | 16.27 | $10.84 | 4627 |
| 2025-03-07 | 15.86 | $10.96 | 4400 |
| 2025-03-06 | 15.90 | $11.03 | 3043 |
| 2025-03-05 | 16.11 | $11.03 | 3508 |
| 2025-03-04 | 16.33 | $11.01 | 2100 |
| 2025-03-03 | 16.60 | $11.02 | 1129 |
| 2025-02-28 | 16.92 | $11.04 | 13300 |
| 2025-02-27 | 17.08 | $11.02 | 5800 |
| 2025-02-26 | 17.53 | $10.98 | 3527 |
| 2025-02-25 | 17.83 | $10.96 | 4632 |
| 2025-02-24 | 18.18 | $10.86 | 4022 |
| 2025-02-21 | 17.92 | $10.90 | 608 |
| 2025-02-20 | 17.76 | $10.91 | 5600 |
| 2025-02-19 | 17.60 | $10.86 | 229 |
| 2025-02-18 | 17.63 | $10.85 | 3200 |
| 2025-02-14 | 17.67 | $10.80 | 1539 |
| 2025-02-13 | 17.55 | $10.80 | 1618 |
| 2025-02-12 | 17.34 | $10.77 | 34700 |
| 2025-02-11 | 17.12 | $10.93 | 744 |
| 2025-02-10 | 17.35 | $10.96 | 1332 |
| 2025-02-07 | 17.35 | $10.98 | — |
| 2025-02-06 | 17.26 | $10.98 | 5943 |
| 2025-02-05 | 17.16 | $11.01 | 4000 |
| 2025-02-04 | 17.52 | $10.99 | 2200 |
| 2025-02-03 | 17.91 | $10.97 | 2500 |
| 2025-01-31 | 18.31 | $10.94 | 3532 |
| 2025-01-30 | 18.03 | $10.96 | — |
| 2025-01-29 | 18.05 | $10.96 | 328 |
| 2025-01-28 | 18.07 | $10.95 | 6100 |
| 2025-01-27 | 18.09 | $10.95 | 4836 |
| 2025-01-24 | 17.99 | $10.89 | 1044 |
| 2025-01-23 | 18.23 | $10.84 | 916 |
| 2025-01-22 | 18.49 | $10.93 | 1700 |
| 2025-01-21 | 18.40 | $10.92 | 4805 |
| 2025-01-17 | 18.31 | $10.86 | 2247 |
| 2025-01-16 | 18.21 | $10.84 | 5000 |
| 2025-01-15 | 18.36 | $10.86 | 4118 |
| 2025-01-14 | 18.52 | $10.92 | 1200 |
| 2025-01-13 | 18.92 | $10.94 | 4204 |
| 2025-01-10 | 19.34 | $11.13 | 3230 |
| 2025-01-08 | 18.87 | $10.93 | 1700 |
| 2025-01-07 | 19.68 | $11.01 | 3627 |
| 2025-01-06 | 20.29 | $11.00 | 5100 |
| 2025-01-03 | 20.92 | $10.93 | 637 |
| 2025-01-02 | 21.73 | $10.96 | 2500 |
| 2024-12-31 | 22.58 | $10.99 | 27200 |
| 2024-12-30 | 23.40 | $11.15 | 4338 |
| 2024-12-27 | 23.60 | $11.20 | 3900 |
| 2024-12-26 | 24.35 | $11.20 | 2600 |
| 2024-12-24 | 24.97 | $11.19 | 825 |
| 2024-12-23 | 25.69 | $11.20 | 300 |
| 2024-12-20 | 26.40 | $11.10 | 4947 |
| 2024-12-19 | 27.16 | $11.20 | 12843 |
| 2024-12-18 | 27.33 | $11.31 | 19100 |
| 2024-12-17 | 27.63 | $11.44 | 4800 |
| 2024-12-16 | 27.96 | $11.32 | 1300 |
| 2024-12-13 | 27.82 | $11.46 | 17537 |
| 2024-12-12 | 27.50 | $11.35 | 1621 |
| 2024-12-11 | 27.76 | $11.35 | 1900 |
| 2024-12-10 | 27.54 | $11.30 | 732 |
| 2024-12-09 | 27.31 | $11.36 | 1816 |
| 2024-12-06 | 26.98 | $11.32 | 6400 |
| 2024-12-05 | 26.63 | $11.34 | 2502 |
| 2024-12-04 | 26.06 | $11.34 | 300 |
| 2024-12-03 | 25.55 | $11.37 | 4300 |
| 2024-12-02 | 24.68 | $11.39 | 5300 |
| 2024-11-29 | 23.65 | $11.37 | 1000 |
| 2024-11-27 | 22.44 | $11.24 | 4645 |
| 2024-11-26 | 21.17 | $11.28 | 1134 |
| 2024-11-25 | 20.08 | $11.47 | 21930 |
| 2024-11-22 | 18.93 | $11.16 | 300 |
| 2024-11-21 | 18.94 | $11.13 | 3649 |
| 2024-11-20 | 18.61 | $11.13 | 2327 |
| 2024-11-19 | 18.15 | $11.20 | 5102 |
| 2024-11-18 | 18.18 | $11.18 | 7648 |
| 2024-11-15 | 18.22 | $11.10 | 800 |
| 2024-11-14 | 18.75 | $11.29 | 11332 |
| 2024-11-13 | 18.94 | $11.24 | 3500 |
| 2024-11-12 | 19.36 | $11.15 | 1500 |
| 2024-11-11 | 19.80 | $11.20 | 500 |
| 2024-11-08 | 19.96 | $11.13 | 31301 |
| 2024-11-07 | 20.12 | $11.09 | 1400 |
| 2024-11-06 | 20.59 | $10.99 | 5900 |
| 2024-11-05 | 20.27 | $11.06 | 1839 |
| 2024-11-04 | 20.48 | $11.07 | 10300 |
| 2024-11-01 | 20.70 | $11.04 | 2500 |
| 2024-10-31 | 21.43 | $11.03 | 3224 |
| 2024-10-30 | 20.97 | $10.97 | 800 |
| 2024-10-29 | 20.19 | $10.95 | 10022 |
| 2024-10-28 | 19.36 | $11.04 | 2745 |
| 2024-10-25 | 18.82 | $11.13 | 2121 |
| 2024-10-24 | 18.25 | $11.02 | 4105 |
| 2024-10-23 | 16.91 | $11.08 | 8914 |
| 2024-10-22 | 15.70 | $11.25 | 418 |
| 2024-10-21 | 15.10 | $11.26 | 5841 |
| 2024-10-18 | 14.52 | $11.34 | 1000 |
| 2024-10-17 | 14.29 | $11.26 | 12502 |
| 2024-10-16 | 13.90 | $11.33 | 5334 |
| 2024-10-15 | 13.69 | $11.33 | 833 |
| 2024-10-14 | 13.58 | $11.37 | 8722 |
| 2024-10-11 | 13.66 | $11.42 | 9900 |
| 2024-10-10 | 13.97 | $11.41 | 6826 |
| 2024-10-09 | 14.35 | $11.41 | 4300 |
| 2024-10-08 | 14.75 | $11.44 | 3000 |
| 2024-10-07 | 15.33 | $11.42 | 3522 |
| 2024-10-04 | 15.94 | $11.46 | 8700 |
| 2024-10-03 | 16.73 | $11.55 | 3600 |
| 2024-10-02 | 17.24 | $11.59 | 18620 |
| 2024-10-01 | 17.78 | $11.53 | 2200 |
| 2024-09-30 | 17.66 | $11.47 | 1000 |
| 2024-09-27 | 17.93 | $11.44 | 800 |
| 2024-09-26 | 18.36 | $11.43 | 13535 |
| 2024-09-25 | 18.81 | $11.43 | — |
| 2024-09-24 | 19.63 | $11.43 | 1300 |
| 2024-09-23 | 20.48 | $11.40 | 2401 |
| 2024-09-20 | 21.38 | $11.49 | 7022 |
| 2024-09-19 | 22.23 | $11.52 | 1621 |
| 2024-09-18 | 22.62 | $11.51 | 1917 |
| 2024-09-17 | 23.07 | $11.54 | 200 |
| 2024-09-16 | 23.13 | $11.55 | 11517 |
| 2024-09-13 | 23.18 | $11.54 | 14400 |
| 2024-09-12 | 23.24 | $11.41 | 4018 |
| 2024-09-11 | 23.87 | $11.38 | 1800 |
| 2024-09-10 | 24.77 | $11.32 | 2000 |
| 2024-09-09 | 25.97 | $11.20 | 10711 |
| 2024-09-06 | 27.24 | $11.38 | 644 |
| 2024-09-05 | 27.15 | $11.31 | 441 |
| 2024-09-04 | 27.32 | $11.30 | 900 |
| 2024-09-03 | 27.49 | $11.36 | 1245 |
| 2024-08-30 | 27.37 | $11.31 | 900 |
| 2024-08-29 | 27.72 | $11.30 | 728 |
| 2024-08-28 | 28.14 | $11.30 | 4014 |
| 2024-08-27 | 28.58 | $11.29 | 1200 |
| 2024-08-26 | 29.12 | $11.31 | 722 |
| 2024-08-23 | 29.41 | $11.29 | 4143 |
| 2024-08-22 | 30.25 | $11.26 | 800 |
| 2024-08-21 | 30.47 | $11.34 | — |
| 2024-08-20 | 30.16 | $11.34 | 700 |
| 2024-08-19 | 29.83 | $11.35 | 1000 |
| 2024-08-16 | 29.48 | $11.28 | 700 |
| 2024-08-15 | 29.27 | $11.34 | 1200 |
| 2024-08-14 | 28.86 | $11.38 | 500 |
| 2024-08-13 | 27.96 | $11.36 | 1806 |
| 2024-08-12 | 27.02 | $11.31 | 300 |
| 2024-08-09 | 26.43 | $11.34 | 542 |
| 2024-08-08 | 25.60 | $11.27 | 500 |
| 2024-08-07 | 24.94 | $11.37 | 514 |
| 2024-08-06 | 23.37 | $11.27 | 3000 |
| 2024-08-05 | 21.72 | $11.24 | — |
| 2024-08-02 | 20.53 | $11.24 | 500 |
| 2024-08-01 | 19.28 | $11.20 | 800 |
| 2024-07-31 | 17.97 | $11.11 | 1300 |
| 2024-07-30 | 17.40 | $11.03 | 1202 |
| 2024-07-29 | 17.13 | $11.12 | 7400 |
| 2024-07-26 | 16.69 | $11.03 | 1647 |
| 2024-07-25 | 16.52 | $11.01 | 600 |
| 2024-07-24 | 16.60 | $11.02 | 400 |
| 2024-07-23 | 16.61 | $11.01 | 442 |
| 2024-07-22 | 16.68 | $11.01 | 2549 |
| 2024-07-19 | 16.75 | $10.99 | 1900 |
| 2024-07-18 | 16.82 | $11.02 | 2533 |
| 2024-07-17 | 16.71 | $11.17 | 800 |
| 2024-07-16 | 15.53 | $11.22 | — |
| 2024-07-15 | 14.63 | $11.22 | — |
| 2024-07-12 | 13.68 | $11.22 | 409 |
| 2024-07-11 | 12.68 | $11.23 | 6000 |
| 2024-07-10 | 11.63 | $11.12 | 546 |
| 2024-07-09 | 11.80 | $11.10 | 700 |
| 2024-07-08 | 12.16 | $11.07 | 5507 |
| 2024-07-05 | 12.53 | $11.09 | 1200 |
| 2024-07-03 | 12.43 | $11.08 | 2308 |
| 2024-07-02 | 12.39 | $11.03 | 2800 |
| 2024-07-01 | 12.39 | $11.07 | 4000 |
| 2024-06-28 | 12.25 | $11.09 | 4500 |
| 2024-06-27 | 12.27 | $11.04 | 1415 |
| 2024-06-26 | 12.43 | $11.00 | 1445 |
| 2024-06-25 | 12.93 | $11.06 | — |
| 2024-06-24 | 13.09 | $11.06 | 707 |
| 2024-06-21 | 13.25 | $11.06 | 1300 |
| 2024-06-20 | 13.42 | $11.05 | 402 |
| 2024-06-18 | 13.65 | $11.03 | — |
| 2024-06-17 | 13.98 | $11.03 | 4300 |
| 2024-06-14 | 14.32 | $11.01 | 446 |
| 2024-06-13 | 14.49 | $11.03 | 1800 |
| 2024-06-12 | 14.56 | $10.99 | 4915 |
| 2024-06-11 | 14.83 | $10.90 | 2400 |
| 2024-06-10 | 15.45 | $10.86 | 5247 |
| 2024-06-07 | 16.10 | $10.85 | 10200 |
| 2024-06-06 | 16.78 | $10.95 | 3306 |
| 2024-06-05 | 16.87 | $10.94 | 1437 |
| 2024-06-04 | 16.99 | $10.79 | 1500 |
| 2024-06-03 | 17.62 | $10.70 | 900 |
| 2024-05-31 | 18.33 | $10.69 | 1600 |
| 2024-05-30 | 19.07 | $10.64 | 3600 |
| 2024-05-29 | 19.86 | $10.64 | 11700 |
| 2024-05-28 | 20.24 | $10.83 | 200 |
| 2024-05-24 | 21.12 | $10.83 | 3100 |
| 2024-05-23 | 22.05 | $10.78 | 300 |
| 2024-05-22 | 22.43 | $10.81 | 5900 |
| 2024-05-21 | 22.66 | $10.90 | 3600 |
| 2024-05-20 | 22.68 | $10.89 | 800 |
| 2024-05-17 | 22.96 | $10.93 | 145 |
| 2024-05-16 | 23.04 | $10.96 | — |
| 2024-05-15 | 22.96 | $10.96 | 504 |
| 2024-05-14 | 22.87 | $10.86 | 2400 |
| 2024-05-13 | 22.98 | $11.00 | 111 |
| 2024-05-10 | 22.25 | $10.94 | 341 |
| 2024-05-09 | 21.66 | $10.91 | 923 |
| 2024-05-08 | 20.80 | $10.97 | 3200 |
| 2024-05-07 | 19.92 | $10.82 | 1049 |
| 2024-05-06 | 19.43 | $10.71 | — |
| 2024-05-03 | 19.29 | $10.71 | 900 |
| 2024-05-02 | 19.15 | $10.59 | 1800 |
| 2024-05-01 | 19.14 | $10.58 | 2439 |
| 2024-04-30 | 19.13 | $10.58 | 1600 |
| 2024-04-29 | 19.40 | $10.63 | 13608 |
| 2024-04-26 | 19.69 | $10.64 | — |
| 2024-04-25 | 19.60 | $10.64 | 2300 |
| 2024-04-24 | 19.52 | $10.70 | 4500 |
| 2024-04-23 | 19.14 | $10.74 | 1200 |
| 2024-04-22 | 19.10 | $10.68 | 829 |
| 2024-04-19 | 19.36 | $10.79 | 8001 |
| 2024-04-18 | 19.64 | $10.78 | 7037 |
| 2024-04-17 | 20.40 | $10.64 | 7808 |
| 2024-04-16 | 21.20 | $10.57 | 6317 |
| 2024-04-15 | 22.04 | $10.56 | 4530 |
| 2024-04-12 | 22.95 | $10.70 | — |
| 2024-04-11 | 23.85 | $10.70 | 1300 |
| 2024-04-10 | 24.80 | $10.70 | 1000 |
| 2024-04-09 | 25.59 | $10.80 | 5614 |
| 2024-04-08 | 26.21 | $10.77 | 7700 |
| 2024-04-05 | 26.86 | $10.94 | — |
| 2024-04-04 | 26.69 | $10.94 | 1406 |
| 2024-04-03 | 26.51 | $10.89 | 1104 |
| 2024-04-02 | 26.71 | $10.93 | 602 |
| 2024-04-01 | 26.63 | $10.93 | 1900 |
| 2024-03-28 | 26.54 | $10.96 | 2000 |
| 2024-03-27 | 26.56 | $11.00 | 9613 |
| 2024-03-26 | 26.53 | $10.99 | 8600 |
| 2024-03-25 | 26.60 | $11.00 | 940 |
| 2024-03-22 | 26.46 | $11.04 | 3300 |
| 2024-03-21 | 26.15 | $10.96 | 4500 |
| 2024-03-20 | 25.84 | $11.03 | 613 |
| 2024-03-19 | 25.23 | $11.03 | 5500 |
| 2024-03-18 | 24.73 | $11.03 | 6304 |
| 2024-03-15 | 23.61 | $11.04 | 7911 |
| 2024-03-14 | 22.53 | $11.10 | 5400 |
| 2024-03-13 | 20.28 | $11.05 | 638 |
| 2024-03-12 | 17.94 | $11.04 | 10200 |
| 2024-03-11 | 15.48 | $11.02 | — |
| 2024-03-08 | 15.49 | $11.02 | 3700 |
| 2024-03-07 | 15.49 | $11.02 | 1000 |
| 2024-03-06 | 15.35 | $11.02 | 619 |
| 2024-03-05 | 15.21 | $11.01 | 3328 |
| 2024-03-04 | 14.84 | $11.08 | 3405 |
| 2024-03-01 | 14.09 | $10.87 | 2000 |
| 2024-02-29 | 13.29 | $10.90 | — |
| 2024-02-28 | 13.43 | $10.90 | — |
| 2024-02-27 | 13.57 | $10.90 | 400 |
| 2024-02-26 | 13.72 | $10.95 | 3334 |
| 2024-02-23 | 13.53 | $10.95 | 11500 |
| 2024-02-22 | 13.44 | $10.81 | 1914 |
| 2024-02-21 | 13.88 | $10.79 | 4647 |
| 2024-02-20 | 14.22 | $10.82 | 4148 |
| 2024-02-16 | 14.93 | $10.81 | 1700 |
| 2024-02-15 | 15.57 | $10.81 | 2716 |
| 2024-02-14 | 16.24 | $10.78 | 800 |
| 2024-02-13 | 16.82 | $10.77 | 1214 |
| 2024-02-12 | 17.25 | $10.86 | 7400 |
| 2024-02-09 | 17.86 | $10.86 | 441 |
| 2024-02-08 | 18.78 | $10.85 | 10232 |
| 2024-02-07 | 19.74 | $10.77 | 2025 |
| 2024-02-06 | 20.76 | $10.82 | 6900 |
| 2024-02-05 | 21.67 | $10.76 | 2900 |
| 2024-02-02 | 22.43 | $10.83 | 820 |
| 2024-02-01 | 23.27 | $10.85 | 517 |
| 2024-01-31 | 24.47 | $10.78 | 3631 |
| 2024-01-30 | 25.69 | $10.71 | 6208 |
| 2024-01-29 | 26.53 | $10.74 | 1000 |
| 2024-01-26 | 27.55 | $10.74 | 1132 |
| 2024-01-25 | 28.61 | $10.73 | 600 |
| 2024-01-24 | 29.73 | $10.70 | 1600 |
| 2024-01-23 | 30.92 | $10.81 | 400 |
| 2024-01-22 | 32.50 | $10.74 | 400 |
| 2024-01-19 | 33.96 | $10.59 | 10704 |
| 2024-01-18 | 35.05 | $10.63 | 2616 |
| 2024-01-17 | 36.58 | $10.72 | 400 |
| 2024-01-16 | 38.44 | $10.81 | 2810 |
| 2024-01-12 | 39.96 | $10.89 | 1900 |
| 2024-01-11 | 41.15 | $10.91 | 419 |
| 2024-01-10 | 42.56 | $10.91 | 10348 |
| 2024-01-09 | 44.04 | $10.97 | 2637 |
| 2024-01-08 | 45.02 | $11.01 | 3602 |
| 2024-01-05 | 45.76 | $10.93 | 4100 |
| 2024-01-04 | 46.64 | $10.96 | 5616 |
| 2024-01-03 | 47.33 | $11.07 | 200 |
| 2024-01-02 | 47.39 | $11.00 | 10000 |
| 2023-12-29 | 47.57 | $10.86 | 5400 |
| 2023-12-28 | 47.58 | $10.86 | 7200 |
| 2023-12-27 | 47.82 | $10.90 | 5942 |
| 2023-12-26 | 47.75 | $11.00 | 717 |
| 2023-12-22 | 46.99 | $10.95 | 3529 |
| 2023-12-21 | 46.22 | $10.94 | 3700 |
| 2023-12-20 | 45.40 | $10.98 | 2833 |
| 2023-12-19 | 44.48 | $11.01 | 12800 |
| 2023-12-18 | 43.57 | $10.88 | 2233 |
| 2023-12-15 | 42.82 | $10.85 | 11700 |
| 2023-12-14 | 42.04 | $10.79 | 7000 |
| 2023-12-13 | 41.50 | $10.70 | 19600 |
| 2023-12-12 | 41.14 | $10.63 | 16126 |
| 2023-12-11 | 40.90 | $10.59 | 1100 |
| 2023-12-08 | 40.76 | $10.54 | 11743 |
| 2023-12-07 | 40.62 | $10.61 | 10607 |
| 2023-12-06 | 40.12 | $10.64 | 11928 |
| 2023-12-05 | 39.34 | $10.61 | 7035 |
| 2023-12-04 | 38.57 | $10.57 | 16200 |
| 2023-12-01 | 37.93 | $10.53 | 8200 |
| 2023-11-30 | 37.40 | $10.40 | 5104 |
| 2023-11-29 | 37.11 | $10.38 | 2732 |
| 2023-11-28 | 36.84 | $10.23 | 11611 |
| 2023-11-27 | 36.84 | $10.23 | 11331 |
| 2023-11-24 | 36.84 | $10.18 | 700 |
| 2023-11-22 | 37.04 | $10.12 | 4603 |
| 2023-11-21 | 37.41 | $10.10 | 11900 |
| 2023-11-20 | 37.79 | $10.05 | 12000 |
| 2023-11-17 | 38.59 | $9.98 | 3400 |
| 2023-11-16 | 38.98 | $9.96 | 3413 |
| 2023-11-15 | 39.50 | $9.76 | 11543 |
| 2023-11-14 | 40.55 | $9.77 | 5700 |
| 2023-11-13 | 41.70 | $9.63 | 35800 |
| 2023-11-10 | 43.54 | $9.60 | 7844 |
| 2023-11-09 | 44.83 | $9.58 | 15100 |
| 2023-11-08 | 46.14 | $9.61 | 14600 |
| 2023-11-07 | 47.81 | $9.52 | 4408 |
| 2023-11-06 | 49.84 | $9.41 | 8134 |
| 2023-11-03 | 52.43 | $9.44 | 7505 |
| 2023-11-02 | 55.16 | $9.24 | 7500 |
| 2023-11-01 | 57.17 | $9.11 | 7124 |
| 2023-10-31 | 58.31 | $8.99 | 6149 |
| 2023-10-30 | 58.90 | $8.98 | 4000 |
| 2023-10-27 | 59.18 | $8.91 | 2108 |
| 2023-10-26 | 58.77 | $8.94 | 8800 |
| 2023-10-25 | 58.33 | $8.91 | 2900 |
| 2023-10-24 | 57.97 | $9.02 | 4800 |
| 2023-10-23 | 57.33 | $8.97 | 2600 |
| 2023-10-20 | 56.72 | $9.02 | 5500 |
| 2023-10-19 | 56.16 | $9.05 | 2600 |
| 2023-10-18 | 55.63 | $9.15 | 2802 |
| 2023-10-17 | 55.25 | $9.19 | 18600 |
| 2023-10-16 | 54.93 | $9.30 | 13600 |
| 2023-10-13 | 54.73 | $9.35 | 6000 |
| 2023-10-12 | 54.74 | $9.28 | 5200 |
| 2023-10-11 | 54.66 | $9.31 | 10100 |
| 2023-10-10 | 54.49 | $9.23 | 6200 |
| 2023-10-09 | 53.42 | $9.23 | 2000 |
| 2023-10-06 | 52.29 | $9.15 | 7400 |
| 2023-10-05 | 51.01 | $9.25 | 743 |
| 2023-10-04 | 49.84 | $9.29 | 3514 |
| 2023-10-03 | 48.60 | $9.23 | 9300 |
| 2023-10-02 | 47.30 | $9.24 | 5315 |
| 2023-09-29 | 45.95 | $9.30 | 7200 |
| 2023-09-28 | 44.61 | $9.32 | 2700 |
| 2023-09-27 | 43.04 | $9.38 | 6921 |
| 2023-09-26 | 41.39 | $9.52 | 14600 |
| 2023-09-25 | 39.96 | $9.61 | 2502 |
| 2023-09-22 | 38.61 | $9.88 | 2300 |
| 2023-09-21 | 37.58 | $9.84 | 3100 |
| 2023-09-20 | 36.62 | $9.93 | 3825 |
| 2023-09-19 | 35.89 | $9.94 | 2100 |
| 2023-09-18 | 34.71 | $9.98 | 4300 |
| 2023-09-15 | 33.49 | $9.97 | 1100 |
| 2023-09-14 | 32.24 | $9.96 | 3820 |
| 2023-09-13 | 30.83 | $9.99 | 1900 |
| 2023-09-12 | 29.41 | $9.99 | 1405 |
| 2023-09-11 | 27.95 | $10.00 | 4500 |
| 2023-09-08 | 26.45 | $9.98 | 3300 |
| 2023-09-07 | 24.88 | $10.02 | 6442 |
| 2023-09-06 | 23.27 | $10.03 | 3302 |
| 2023-09-05 | 21.57 | $9.95 | 38500 |
| 2023-09-01 | 19.78 | $10.10 | 8608 |
| 2023-08-31 | 18.44 | $10.12 | — |
| 2023-08-30 | 17.14 | $10.12 | 440 |
| 2023-08-29 | 15.78 | $10.13 | 33400 |
| 2023-08-28 | 14.34 | $10.10 | 2730 |
| 2023-08-25 | 13.44 | $10.12 | 4100 |
| 2023-08-24 | 12.36 | $10.11 | 4200 |
| 2023-08-23 | 11.35 | $10.20 | 11745 |
| 2023-08-22 | 10.29 | $10.18 | 4400 |
| 2023-08-21 | 9.49 | $10.26 | 3400 |
| 2023-08-18 | 8.65 | $10.40 | 3700 |
| 2023-08-17 | 8.96 | $10.43 | 5629 |
| 2023-08-16 | 9.41 | $10.44 | 1700 |
| 2023-08-15 | 9.82 | $10.53 | — |
| 2023-08-14 | 9.71 | $10.53 | 2923 |
| 2023-08-11 | 9.60 | $10.65 | 3400 |
| 2023-08-10 | 9.42 | $10.49 | 2023 |
| 2023-08-09 | 9.82 | $10.49 | 4012 |
| 2023-08-08 | 10.25 | $10.54 | — |
| 2023-08-07 | 10.15 | $10.54 | 2232 |
| 2023-08-04 | 10.04 | $10.67 | 117 |
| 2023-08-03 | 10.51 | $10.65 | 6146 |
| 2023-08-02 | 11.01 | $10.68 | 601 |
| 2023-08-01 | 11.46 | $10.71 | 2631 |
| 2023-07-31 | 11.83 | $10.78 | 1313 |
| 2023-07-28 | 11.72 | $10.72 | — |
| 2023-07-27 | 11.99 | $10.72 | 4600 |
| 2023-07-26 | 12.28 | $10.80 | 5200 |
| 2023-07-25 | 12.90 | $10.77 | 3001 |
| 2023-07-24 | 13.48 | $10.75 | 11423 |
| 2023-07-21 | 13.83 | $10.77 | 8300 |
| 2023-07-20 | 13.92 | $10.74 | 3600 |
| 2023-07-19 | 14.01 | $10.74 | — |
| 2023-07-18 | 14.63 | $10.74 | 1701 |
| 2023-07-17 | 15.28 | $10.71 | 3200 |
| 2023-07-14 | 16.09 | $10.69 | 400 |
| 2023-07-13 | 16.93 | $10.70 | 4402 |
| 2023-07-12 | 17.13 | $10.67 | 126 |
| 2023-07-11 | 17.56 | $10.66 | 3101 |
| 2023-07-10 | 18.01 | $10.62 | 12500 |
| 2023-07-07 | 18.48 | $10.63 | 2141 |
| 2023-07-06 | 19.20 | $10.63 | 900 |
| 2023-07-05 | 19.98 | $10.83 | 917 |
| 2023-07-03 | 20.61 | $10.76 | 2600 |
| 2023-06-30 | 21.65 | $10.72 | 11102 |
| 2023-06-29 | 22.46 | $10.61 | 2629 |
| 2023-06-28 | 23.01 | $10.66 | 2600 |
| 2023-06-27 | 23.91 | $10.61 | 3200 |
| 2023-06-26 | 24.63 | $10.57 | 1800 |
| 2023-06-23 | 25.38 | $10.57 | 1132 |
| 2023-06-22 | 25.71 | $10.52 | 6400 |
| 2023-06-21 | 25.81 | $10.54 | 406 |
| 2023-06-20 | 26.13 | $10.55 | 2438 |
| 2023-06-16 | 26.52 | $10.52 | 3743 |
| 2023-06-15 | 26.85 | $10.56 | 2000 |
| 2023-06-14 | 27.40 | $10.58 | 1100 |
| 2023-06-13 | 28.14 | $10.60 | 2100 |
| 2023-06-12 | 29.02 | $10.60 | 2100 |
| 2023-06-09 | 29.82 | $10.58 | 8100 |
| 2023-06-08 | 30.66 | $10.58 | 4228 |
| 2023-06-07 | 31.15 | $10.52 | 500 |
| 2023-06-06 | 31.25 | $10.57 | 300 |
| 2023-06-05 | 31.60 | $10.53 | 3660 |
| 2023-06-02 | 31.69 | $10.50 | 3433 |
| 2023-06-01 | 31.98 | $10.52 | 2707 |
| 2023-05-31 | 32.28 | $10.45 | 3246 |
| 2023-05-30 | 32.40 | $10.57 | 800 |
| 2023-05-26 | 33.01 | $10.47 | — |
| 2023-05-25 | 32.56 | $10.47 | 3300 |
| 2023-05-24 | 32.08 | $10.44 | 908 |
| 2023-05-23 | 31.72 | $10.50 | 1348 |
| 2023-05-22 | 31.58 | $10.55 | 4408 |
| 2023-05-19 | 31.46 | $10.56 | 1209 |
| 2023-05-18 | 31.49 | $10.60 | 10048 |
| 2023-05-17 | 31.57 | $10.63 | 3313 |
| 2023-05-16 | 31.94 | $10.66 | 123 |
| 2023-05-15 | 32.45 | $10.65 | 1000 |
| 2023-05-12 | 32.99 | $10.65 | 15000 |
| 2023-05-11 | 33.56 | $10.62 | 300 |
| 2023-05-10 | 33.85 | $10.70 | 2302 |
| 2023-05-09 | 34.45 | $10.66 | 5400 |
| 2023-05-08 | 34.33 | $10.66 | 7600 |
| 2023-05-05 | 34.21 | $10.74 | 1100 |
| 2023-05-04 | 34.01 | $10.61 | 5500 |
| 2023-05-03 | 32.80 | $10.61 | 3236 |
| 2023-05-02 | 32.09 | $10.65 | 12507 |
| 2023-05-01 | 31.35 | $10.70 | 4700 |
| 2023-04-28 | 30.64 | $10.76 | 1000 |
| 2023-04-27 | 30.24 | $10.72 | 1221 |
| 2023-04-26 | 29.46 | $10.71 | 525 |
| 2023-04-25 | 28.68 | $10.70 | 6244 |
| 2023-04-24 | 27.77 | $10.70 | — |
| 2023-04-21 | 26.98 | $10.70 | 1700 |
| 2023-04-20 | 26.14 | $10.70 | 5825 |
| 2023-04-19 | 25.26 | $10.85 | 2200 |
| 2023-04-18 | 24.59 | $10.93 | 7300 |
| 2023-04-17 | 24.06 | $10.89 | 4100 |
| 2023-04-14 | 23.71 | $10.94 | 1141 |
| 2023-04-13 | 23.55 | $11.00 | 1900 |
| 2023-04-12 | 23.58 | $11.01 | 1434 |
| 2023-04-11 | 23.61 | $11.04 | 4000 |
| 2023-04-10 | 23.69 | $10.98 | 1900 |
| 2023-04-06 | 23.45 | $10.99 | 8020 |
| 2023-04-05 | 23.21 | $11.12 | — |
| 2023-04-04 | 23.80 | $11.12 | 922 |
| 2023-04-03 | 24.43 | $11.10 | 2200 |
| 2023-03-31 | 25.08 | $11.04 | 3709 |
| 2023-03-30 | 25.37 | $11.00 | 2400 |
| 2023-03-29 | 25.37 | $10.96 | 10300 |
| 2023-03-28 | 25.36 | $10.94 | 1100 |
| 2023-03-27 | 24.85 | $11.00 | 4900 |
| 2023-03-24 | 24.50 | $10.99 | 6200 |
| 2023-03-23 | 24.14 | $11.05 | 1927 |
| 2023-03-22 | 23.83 | $11.10 | 400 |
| 2023-03-21 | 23.72 | $11.01 | 2300 |
| 2023-03-20 | 23.50 | $11.08 | 242 |
| 2023-03-17 | 23.53 | $11.17 | 826 |
| 2023-03-16 | 23.85 | $11.08 | 1100 |
| 2023-03-15 | 24.08 | $11.03 | 924 |
| 2023-03-14 | 23.89 | $11.03 | 1321 |
| 2023-03-13 | 23.68 | $11.06 | 7300 |
| 2023-03-10 | 23.46 | $11.16 | 4600 |
| 2023-03-09 | 23.71 | $11.28 | 9509 |
| 2023-03-08 | 23.66 | $11.15 | — |
| 2023-03-07 | 22.85 | $11.15 | 2711 |
| 2023-03-06 | 22.00 | $11.13 | 1700 |
| 2023-03-03 | 20.98 | $11.11 | 4532 |
| 2023-03-02 | 19.91 | $11.28 | 2700 |
| 2023-03-01 | 18.87 | $11.19 | 2321 |
| 2023-02-28 | 17.78 | $11.20 | 7409 |
| 2023-02-27 | 16.63 | $11.35 | 1000 |
| 2023-02-24 | 15.77 | $11.27 | 5239 |
| 2023-02-23 | 14.66 | $11.37 | 2217 |
| 2023-02-22 | 13.69 | $11.37 | 8100 |
| 2023-02-21 | 12.71 | $11.47 | 5927 |
| 2023-02-17 | 11.92 | $11.65 | 1625 |
| 2023-02-16 | 11.48 | $11.74 | 1425 |
| 2023-02-15 | 11.26 | $11.90 | 1300 |
| 2023-02-14 | 11.62 | $12.04 | — |
| 2023-02-13 | 11.69 | $12.04 | 321 |
| 2023-02-10 | 11.76 | $12.00 | 201 |
| 2023-02-09 | 11.83 | $12.04 | 2302 |
| 2023-02-08 | 11.83 | $12.00 | — |
| 2023-02-07 | 12.14 | $12.00 | 2310 |
| 2023-02-06 | 12.46 | $11.96 | 4432 |
| 2023-02-03 | 13.02 | $11.91 | 1847 |
| 2023-02-02 | 13.63 | $11.99 | 1700 |
| 2023-02-01 | 14.25 | $11.92 | 8500 |
| 2023-01-31 | 14.80 | $11.85 | 623 |
| 2023-01-30 | 15.30 | $11.84 | 2400 |
| 2023-01-27 | 15.83 | $11.85 | 214 |
| 2023-01-26 | 16.48 | $11.85 | 1902 |
| 2023-01-25 | 17.16 | $11.85 | 14443 |
| 2023-01-24 | 17.88 | $11.91 | 733 |
| 2023-01-23 | 18.19 | $11.90 | 12325 |
| 2023-01-20 | 18.51 | $11.93 | 19646 |
| 2023-01-19 | 18.82 | $12.04 | 1607 |
| 2023-01-18 | 18.80 | $11.92 | 330 |
| 2023-01-17 | 18.98 | $11.82 | 4300 |
| 2023-01-13 | 19.35 | $11.82 | 4309 |
| 2023-01-12 | 19.72 | $11.90 | 900 |
| 2023-01-11 | 19.93 | $11.82 | 3533 |
| 2023-01-10 | 20.44 | $11.69 | 2900 |
| 2023-01-09 | 21.18 | $11.67 | 14800 |
| 2023-01-06 | 21.95 | $11.60 | 1436 |
| 2023-01-05 | 23.10 | $11.48 | 3633 |
| 2023-01-04 | 24.06 | $11.41 | 3505 |
| 2023-01-03 | 25.03 | $11.41 | 10230 |
| 2022-12-30 | 26.04 | $11.33 | 21400 |
| 2022-12-29 | 26.78 | $11.19 | 12700 |
| 2022-12-28 | 27.55 | $11.02 | 9914 |
| 2022-12-27 | 27.26 | $10.94 | 3623 |
| 2022-12-23 | 26.77 | $11.00 | 6002 |
| 2022-12-22 | 26.28 | $10.96 | 3331 |
| 2022-12-21 | 25.76 | $11.08 | 4245 |
| 2022-12-20 | 25.49 | $10.98 | 10222 |
| 2022-12-19 | 25.14 | $10.99 | 30100 |
| 2022-12-16 | 24.79 | $11.30 | 9009 |
| 2022-12-15 | 24.61 | $11.46 | 1102 |
| 2022-12-14 | 24.95 | $11.48 | 2433 |
| 2022-12-13 | 25.31 | $11.50 | 1932 |
| 2022-12-12 | 25.85 | $11.42 | 948 |
| 2022-12-09 | 25.92 | $11.40 | 3437 |
| 2022-12-08 | 26.05 | $11.50 | 3257 |
| 2022-12-07 | 26.07 | $11.54 | 4200 |
| 2022-12-06 | 26.25 | $11.43 | 1900 |
| 2022-12-05 | 26.10 | $11.47 | 13300 |
| 2022-12-02 | 25.95 | $11.60 | 2100 |
| 2022-12-01 | 26.20 | $11.58 | 4000 |
| 2022-11-30 | 26.51 | $11.65 | 4420 |
| 2022-11-29 | 26.73 | $11.52 | 800 |
| 2022-11-28 | 27.19 | $11.52 | 19000 |
| 2022-11-25 | 27.68 | $11.55 | 3600 |
| 2022-11-23 | 29.00 | $11.76 | 4100 |
| 2022-11-22 | 30.36 | $11.69 | 4823 |
| 2022-11-21 | 31.88 | $11.53 | 3834 |
| 2022-11-18 | 33.17 | $11.34 | 2001 |
| 2022-11-17 | 34.23 | $11.37 | 17700 |
| 2022-11-16 | 35.35 | $11.85 | 5300 |
| 2022-11-15 | 36.98 | $11.31 | 1800 |
| 2022-11-14 | 38.13 | $11.30 | 8500 |
| 2022-11-11 | 39.06 | $11.30 | 7900 |
| 2022-11-10 | 40.32 | $11.34 | 2500 |
| 2022-11-09 | 41.41 | $11.04 | 1735 |
| 2022-11-08 | 41.47 | $10.95 | 1809 |
| 2022-11-07 | 41.20 | $10.94 | 1700 |
| 2022-11-04 | 40.92 | $10.94 | 3100 |
| 2022-11-03 | 40.64 | $10.83 | 8200 |
| 2022-11-02 | 40.26 | $10.98 | 17823 |
| 2022-11-01 | 40.04 | $11.02 | 6300 |
| 2022-10-31 | 39.90 | $11.03 | 2700 |
| 2022-10-28 | 39.58 | $11.14 | 1312 |
| 2022-10-27 | 39.42 | $11.08 | 4115 |
| 2022-10-26 | 39.25 | $11.21 | 800 |
| 2022-10-25 | 39.27 | $11.08 | 11414 |
| 2022-10-24 | 39.12 | $11.04 | 6700 |
| 2022-10-21 | 39.00 | $11.27 | 1000 |
| 2022-10-20 | 39.13 | $11.25 | 13700 |
| 2022-10-19 | 39.28 | $11.36 | 2600 |
| 2022-10-18 | 39.60 | $11.45 | 2200 |
| 2022-10-17 | 40.06 | $11.53 | 6200 |
| 2022-10-14 | 40.65 | $11.43 | 144 |
| 2022-10-13 | 40.61 | $11.47 | 1500 |
| 2022-10-12 | 40.56 | $11.57 | 835 |
| 2022-10-11 | 40.70 | $11.58 | 4300 |
| 2022-10-10 | 40.59 | $11.36 | 946 |
| 2022-10-07 | 40.02 | $11.43 | 9700 |
| 2022-10-06 | 39.46 | $11.50 | 4100 |
| 2022-10-05 | 38.91 | $11.48 | 5400 |
| 2022-10-04 | 38.36 | $11.73 | 2702 |
| 2022-10-03 | 37.97 | $11.65 | 2919 |
| 2022-09-30 | 37.27 | $11.56 | 5706 |
| 2022-09-29 | 36.28 | $11.68 | 9200 |
| 2022-09-28 | 35.32 | $11.70 | 500 |
| 2022-09-27 | 33.98 | $11.65 | 9200 |
| 2022-09-26 | 32.55 | $11.60 | 12600 |
| 2022-09-23 | 31.06 | $11.96 | 2934 |
| 2022-09-22 | 29.73 | $12.21 | 6039 |
| 2022-09-21 | 28.49 | $12.22 | 3647 |
| 2022-09-20 | 27.11 | $12.21 | 15900 |
| 2022-09-19 | 25.67 | $12.29 | 1042 |
| 2022-09-16 | 24.30 | $12.40 | 27900 |
| 2022-09-15 | 22.86 | $12.72 | — |
| 2022-09-14 | 21.84 | $12.72 | 4800 |
| 2022-09-13 | 20.76 | $12.88 | 5900 |
| 2022-09-12 | 19.76 | $13.27 | 5800 |
| 2022-09-09 | 19.07 | $13.75 | 2714 |
| 2022-09-08 | 18.91 | $13.81 | 7446 |
| 2022-09-07 | 18.58 | $13.64 | 926 |
| 2022-09-06 | 18.55 | $13.47 | 4747 |
| 2022-09-02 | 18.52 | $13.80 | 807 |
| 2022-09-01 | 18.98 | $14.12 | 412 |
| 2022-08-31 | 19.97 | $14.05 | — |
| 2022-08-30 | 20.91 | $14.05 | 2035 |
| 2022-08-29 | 21.90 | $14.17 | — |
| 2022-08-26 | 22.83 | $14.17 | 310 |
| 2022-08-25 | 23.80 | $14.01 | 2600 |
| 2022-08-24 | 25.05 | $14.01 | 6110 |
| 2022-08-23 | 26.08 | $13.96 | 929 |
| 2022-08-22 | 27.21 | $13.87 | 4625 |
| 2022-08-19 | 28.40 | $14.13 | 348 |
| 2022-08-18 | 29.26 | $14.22 | 2823 |
| 2022-08-17 | 30.00 | $14.41 | 8700 |
| 2022-08-16 | 30.78 | $14.64 | 7516 |
| 2022-08-15 | 30.92 | $14.94 | 1100 |
| 2022-08-12 | 30.34 | $14.95 | — |
| 2022-08-11 | 29.34 | $15.00 | 500 |
| 2022-08-10 | 28.19 | $14.99 | 6703 |
| 2022-08-09 | 26.97 | $14.86 | 1825 |
| 2022-08-08 | 25.79 | $14.64 | — |
| 2022-08-05 | 24.70 | $14.64 | 15900 |
| 2022-08-04 | 23.55 | $14.78 | 2900 |
| 2022-08-03 | 22.48 | $14.56 | 300 |
| 2022-08-02 | 21.53 | $14.67 | 900 |
| 2022-08-01 | 20.53 | $14.55 | 649 |
| 2022-07-29 | 19.57 | $14.41 | 2000 |
| 2022-07-28 | 18.65 | $14.29 | 1919 |
| 2022-07-27 | 17.77 | $13.98 | 525 |
| 2022-07-26 | 17.10 | $13.72 | 19000 |
| 2022-07-25 | 16.39 | $13.56 | 5100 |
| 2022-07-22 | 16.88 | $13.54 | 200 |
| 2022-07-21 | 17.51 | $14.02 | 1100 |
| 2022-07-20 | 18.35 | $14.01 | 930 |
| 2022-07-19 | 18.98 | $14.04 | 1004 |
| 2022-07-18 | 19.63 | $14.07 | 1500 |
| 2022-07-15 | 20.32 | $13.96 | 1300 |
| 2022-07-14 | 20.88 | $14.04 | 2500 |
| 2022-07-13 | 21.46 | $14.18 | 5900 |
| 2022-07-12 | 22.08 | $13.94 | 4800 |
| 2022-07-11 | 22.95 | $13.90 | 2500 |
| 2022-07-08 | 23.27 | $13.66 | 800 |
| 2022-07-07 | 23.91 | $13.50 | 5917 |
| 2022-07-06 | 24.78 | $13.22 | 930 |
| 2022-07-05 | 26.04 | $13.22 | 21445 |
| 2022-07-01 | 27.37 | $12.67 | 2700 |
| 2022-06-30 | 28.02 | $12.48 | 6349 |
| 2022-06-29 | 28.45 | $12.39 | 5040 |
| 2022-06-28 | 28.62 | $12.09 | 4710 |
| 2022-06-27 | 28.32 | $12.06 | 600 |
| 2022-06-24 | 27.89 | $12.06 | 3809 |
| 2022-06-23 | 27.44 | $12.05 | 4900 |
| 2022-06-22 | 26.93 | $11.88 | 3800 |
| 2022-06-21 | 26.19 | $11.93 | 13300 |
| 2022-06-17 | 25.42 | $12.12 | 2200 |
| 2022-06-16 | 25.05 | $11.98 | 1121 |
| 2022-06-15 | 24.51 | $12.07 | 8021 |
| 2022-06-14 | 23.97 | $12.06 | 6508 |
| 2022-06-13 | 23.44 | $12.16 | 13200 |
| 2022-06-10 | 22.93 | $12.76 | 6411 |
| 2022-06-09 | 22.91 | $13.15 | 2400 |
| 2022-06-08 | 23.23 | $13.39 | 1143 |
| 2022-06-07 | 23.83 | $13.48 | 4021 |
| 2022-06-06 | 24.57 | $13.50 | 9000 |
| 2022-06-03 | 25.34 | $13.85 | 5423 |
| 2022-06-02 | 26.38 | $13.74 | 3331 |
| 2022-06-01 | 27.47 | $13.65 | 2600 |
| 2022-05-31 | 28.47 | $13.66 | 4238 |
| 2022-05-27 | 29.50 | $13.69 | 5520 |
| 2022-05-26 | 30.59 | $13.46 | 6048 |
| 2022-05-25 | 31.50 | $12.95 | 5621 |
| 2022-05-24 | 31.92 | $12.66 | 11300 |
| 2022-05-23 | 32.00 | $12.29 | 5407 |
| 2022-05-20 | 31.75 | $12.29 | 9115 |
| 2022-05-19 | 31.38 | $12.04 | 2600 |
| 2022-05-18 | 30.84 | $12.11 | 3100 |
| 2022-05-17 | 30.29 | $12.24 | 10212 |
| 2022-05-16 | 29.77 | $12.34 | 6625 |
| 2022-05-13 | 29.22 | $12.41 | 8233 |
| 2022-05-12 | 28.73 | $12.54 | 21102 |
| 2022-05-11 | 27.95 | $12.39 | — |
| 2022-05-10 | 27.23 | $12.39 | 6804 |
| 2022-05-09 | 26.47 | $12.03 | 24741 |
| 2022-05-06 | 25.68 | $12.83 | 2400 |
| 2022-05-05 | 24.90 | $12.93 | 4916 |
| 2022-05-04 | 24.19 | $13.18 | 16500 |
| 2022-05-03 | 23.54 | $13.26 | 11900 |
| 2022-05-02 | 22.96 | $14.51 | 12922 |
| 2022-04-29 | 22.84 | $14.99 | 2800 |
| 2022-04-28 | 23.16 | $14.96 | 18237 |
| 2022-04-27 | 23.51 | $16.11 | 3100 |
| 2022-04-26 | 24.69 | $16.14 | 900 |
| 2022-04-25 | 25.90 | $16.32 | 1100 |
| 2022-04-22 | 27.05 | $16.82 | — |
| 2022-04-21 | 27.88 | $16.82 | 900 |
| 2022-04-20 | 28.76 | $16.82 | 3312 |
| 2022-04-19 | 29.68 | $16.92 | 4221 |
| 2022-04-18 | 30.89 | $16.82 | 5907 |
| 2022-04-14 | 32.06 | $17.05 | 11400 |
| 2022-04-13 | 33.12 | $17.67 | 1500 |
| 2022-04-12 | 33.68 | $17.52 | 700 |
| 2022-04-11 | 34.79 | $17.60 | 800 |
| 2022-04-08 | 35.74 | $17.77 | 1700 |
| 2022-04-07 | 36.73 | $17.65 | 4900 |
| 2022-04-06 | 37.90 | $17.80 | 13000 |
| 2022-04-05 | 38.86 | $19.80 | 4300 |
| 2022-04-04 | 38.17 | $19.76 | 600 |
| 2022-04-01 | 37.44 | $19.51 | 3500 |
| 2022-03-31 | 36.68 | $19.71 | 5700 |
| 2022-03-30 | 35.33 | $21.18 | 6600 |
| 2022-03-29 | 33.91 | $19.38 | 1443 |
| 2022-03-28 | 33.07 | $18.67 | 300 |
| 2022-03-25 | 32.49 | $18.81 | 4413 |
| 2022-03-24 | 31.89 | $19.32 | 13744 |
| 2022-03-23 | 30.64 | $19.15 | 2300 |
| 2022-03-22 | 29.38 | $18.60 | — |
| 2022-03-21 | 28.27 | $18.60 | 3539 |
| 2022-03-18 | 27.11 | $18.91 | 509 |
| 2022-03-17 | 26.11 | $18.85 | 2724 |
| 2022-03-16 | 25.05 | $19.00 | 6300 |
| 2022-03-15 | 23.94 | $18.60 | 1744 |
| 2022-03-14 | 23.07 | $18.95 | 2544 |
| 2022-03-11 | 21.65 | $18.95 | — |
| 2022-03-10 | 20.57 | $18.95 | 3519 |
| 2022-03-09 | 19.42 | $18.71 | 5435 |
| 2022-03-08 | 18.22 | $19.09 | 3101 |
| 2022-03-07 | 16.96 | $18.02 | 304 |
| 2022-03-04 | 16.76 | $17.85 | 600 |
| 2022-03-03 | 16.68 | $17.94 | 5138 |
| 2022-03-02 | 16.50 | $18.75 | 241 |
| 2022-03-01 | 15.28 | $18.97 | 700 |
| 2022-02-28 | 14.00 | $18.11 | 323 |
| 2022-02-25 | 13.17 | $18.31 | 3337 |
| 2022-02-24 | 12.21 | $17.97 | 4536 |
| 2022-02-23 | 11.39 | $18.50 | 5048 |
| 2022-02-22 | 10.60 | $18.06 | 337 |
| 2022-02-18 | 10.39 | $17.93 | 1303 |
| 2022-02-17 | 10.16 | $18.18 | 724 |
| 2022-02-16 | 9.80 | $18.03 | 6130 |
| 2022-02-15 | 9.43 | $17.75 | 4236 |
| 2022-02-14 | 9.68 | $17.99 | 3331 |
| 2022-02-11 | 9.94 | $17.93 | — |
| 2022-02-10 | 10.45 | $17.93 | — |
| 2022-02-09 | 10.99 | $17.93 | 3433 |
| 2022-02-08 | 11.55 | $17.60 | 220 |
| 2022-02-07 | 11.80 | $17.90 | 7600 |
| 2022-02-04 | 12.06 | $17.80 | 6700 |
| 2022-02-03 | 12.26 | $18.46 | 2616 |
| 2022-02-02 | 12.66 | $18.68 | 1446 |
| 2022-02-01 | 12.58 | $18.82 | 5800 |
| 2022-01-31 | 12.56 | $18.87 | 3400 |
| 2022-01-28 | 12.54 | $18.57 | 600 |
| 2022-01-27 | 12.83 | $18.80 | 4900 |
| 2022-01-26 | 13.15 | $19.09 | 6200 |
| 2022-01-25 | 13.48 | $18.20 | 1717 |
| 2022-01-24 | 13.71 | $18.36 | 500 |
| 2022-01-21 | 14.10 | $18.60 | 6906 |
| 2022-01-20 | 14.51 | $18.76 | 129 |
| 2022-01-19 | 15.09 | $18.78 | — |
| 2022-01-18 | 15.69 | $18.78 | 4500 |
| 2022-01-14 | 16.32 | $19.61 | 1900 |
| 2022-01-13 | 15.33 | $19.70 | 1113 |
| 2022-01-12 | 14.64 | $19.53 | 1600 |
| 2022-01-11 | 13.92 | $19.73 | 510 |
| 2022-01-10 | 12.88 | $19.73 | 1235 |
| 2022-01-07 | 11.78 | $19.41 | 2242 |
| 2022-01-06 | 11.18 | $18.83 | 4711 |
| 2022-01-05 | 11.01 | $18.48 | 6000 |
| 2022-01-04 | 11.10 | $18.10 | 1631 |
| 2022-01-03 | 11.57 | $18.34 | 3313 |
| 2021-12-31 | 12.07 | $18.38 | 209 |
| 2021-12-30 | 12.35 | $18.33 | 1324 |
| 2021-12-29 | 12.69 | $18.38 | 200 |
| 2021-12-28 | 12.58 | $18.37 | — |
| 2021-12-27 | 12.48 | $18.37 | 10741 |
| 2021-12-23 | 12.36 | $17.95 | 500 |
| 2021-12-22 | 12.73 | $18.05 | 800 |
| 2021-12-21 | 13.12 | $18.40 | — |
| 2021-12-20 | 13.53 | $18.40 | 521 |
| 2021-12-17 | 13.96 | $18.05 | 2100 |
| 2021-12-16 | 14.54 | $18.49 | 3000 |
| 2021-12-15 | 14.86 | $18.50 | — |
| 2021-12-14 | 15.12 | $18.50 | 306 |
| 2021-12-13 | 15.38 | $17.85 | 700 |
| 2021-12-10 | 15.89 | $18.00 | 1200 |
| 2021-12-09 | 16.62 | $18.49 | 800 |
| 2021-12-08 | 17.17 | $18.00 | — |
| 2021-12-07 | 17.67 | $18.00 | 6700 |
| 2021-12-06 | 18.19 | $18.59 | 2437 |
| 2021-12-03 | 18.63 | $18.30 | 2335 |
| 2021-12-02 | 19.57 | $18.26 | 1421 |
| 2021-12-01 | 20.57 | $18.62 | 2100 |
| 2021-11-30 | 20.98 | $18.63 | 208 |
| 2021-11-29 | 21.60 | $18.59 | 3007 |
| 2021-11-26 | 22.25 | $18.62 | 1200 |
| 2021-11-24 | 22.41 | $18.68 | 821 |
| 2021-11-23 | 22.32 | $18.40 | 1200 |
| 2021-11-22 | 22.30 | $18.60 | 3607 |
| 2021-11-19 | 22.29 | $18.17 | 1200 |
| 2021-11-18 | 22.27 | $18.74 | 1200 |
| 2021-11-17 | 22.11 | $18.48 | — |
| 2021-11-16 | 22.22 | $18.48 | 131 |
| 2021-11-15 | 22.35 | $18.25 | 501 |
| 2021-11-12 | 22.75 | $18.25 | — |
| 2021-11-11 | 23.17 | $18.25 | 600 |
| 2021-11-10 | 23.61 | $18.25 | 1000 |
| 2021-11-09 | 24.07 | $18.25 | 300 |
| 2021-11-08 | 24.56 | $18.23 | 2031 |
| 2021-11-05 | 25.09 | $17.87 | 221 |
| 2021-11-04 | 26.00 | $17.85 | — |
| 2021-11-03 | 26.98 | $17.85 | 400 |
| 2021-11-02 | 28.01 | $17.89 | 400 |
| 2021-11-01 | 29.10 | $17.87 | 6700 |
| 2021-10-29 | 30.24 | $18.35 | — |
| 2021-10-28 | 30.69 | $18.35 | 300 |
| 2021-10-27 | 31.16 | $18.35 | 1700 |
| 2021-10-26 | 31.70 | $18.24 | 600 |
| 2021-10-25 | 32.34 | $18.00 | 1500 |
| 2021-10-22 | 33.14 | $18.51 | 1737 |
| 2021-10-21 | 33.71 | $18.02 | — |
| 2021-10-20 | 34.66 | $18.02 | 5000 |
| 2021-10-19 | 35.65 | $18.68 | 220 |
| 2021-10-18 | 36.02 | $18.40 | 500 |
| 2021-10-15 | 36.45 | $18.07 | — |
| 2021-10-14 | 37.24 | $18.07 | 615 |
| 2021-10-13 | 38.08 | $17.72 | 543 |
| 2021-10-12 | 39.19 | $17.20 | 800 |
| 2021-10-11 | 40.55 | $17.09 | 4823 |
| 2021-10-08 | 41.98 | $18.11 | — |
| 2021-10-07 | 42.47 | $18.11 | 700 |
| 2021-10-06 | 42.99 | $17.60 | — |
| 2021-10-05 | 44.31 | $17.60 | 200 |
| 2021-10-04 | 45.71 | $17.50 | 813 |
| 2021-10-01 | 47.17 | $17.36 | 700 |
| 2021-09-30 | 48.73 | $17.80 | 400 |
| 2021-09-29 | 49.93 | $17.99 | 1032 |
| 2021-09-28 | 51.00 | $17.80 | 102 |
| 2021-09-27 | 52.69 | $18.00 | — |
| 2021-09-24 | 54.25 | $18.00 | 405 |
| 2021-09-23 | 55.89 | $18.19 | 1800 |
| 2021-09-22 | 57.48 | $17.95 | 320 |
| 2021-09-21 | 59.57 | $17.73 | 500 |
| 2021-09-20 | 62.07 | $17.50 | 7700 |
| 2021-09-17 | 64.71 | $18.38 | 300 |
| 2021-09-16 | 66.12 | $18.37 | 5500 |
| 2021-09-15 | 67.62 | $17.64 | 100 |
| 2021-09-14 | 69.69 | $18.06 | — |
| 2021-09-13 | 71.30 | $18.06 | 600 |
| 2021-09-10 | 73.00 | $17.53 | 3200 |
| 2021-09-09 | 74.79 | $18.80 | 2505 |
| 2021-09-08 | 75.61 | $18.86 | 300 |
| 2021-09-07 | 75.45 | $18.70 | 2400 |
| 2021-09-03 | 75.29 | $18.51 | 1306 |
| 2021-09-02 | 75.25 | $18.70 | 520 |
| 2021-09-01 | 74.85 | $19.25 | 5300 |
| 2021-08-31 | 74.42 | $18.75 | 707 |
| 2021-08-30 | 74.04 | $18.75 | 800 |
| 2021-08-27 | 73.66 | $18.63 | — |
| 2021-08-26 | 73.29 | $18.63 | 500 |
| 2021-08-25 | 72.89 | $18.69 | 1735 |
| 2021-08-24 | 72.48 | $18.85 | — |
| 2021-08-23 | 71.59 | $18.85 | — |
| 2021-08-20 | 70.65 | $18.85 | — |
| 2021-08-19 | 69.66 | $18.85 | 600 |
| 2021-08-18 | 68.62 | $18.83 | 300 |
| 2021-08-17 | 67.53 | $18.79 | — |
| 2021-08-16 | 66.38 | $18.79 | 1024 |
| 2021-08-13 | 65.17 | $19.60 | 10442 |
| 2021-08-12 | 63.90 | $18.66 | 1012 |
| 2021-08-11 | 62.65 | $18.00 | — |
| 2021-08-10 | 61.40 | $18.00 | — |
| 2021-08-09 | 60.08 | $18.00 | 2800 |
| 2021-08-06 | 58.69 | $17.92 | — |
| 2021-08-05 | 57.30 | $17.92 | 2925 |
| 2021-08-04 | 55.83 | $17.87 | 104 |
| 2021-08-03 | 54.37 | $17.97 | 2544 |
| 2021-08-02 | 52.73 | $17.97 | 300 |
| 2021-07-30 | 50.98 | $17.98 | 200 |
| 2021-07-29 | 49.13 | $17.98 | 2700 |
| 2021-07-28 | 47.18 | $17.98 | 6300 |
| 2021-07-27 | 45.09 | $18.00 | 135 |
| 2021-07-26 | 42.92 | $18.20 | 3123 |
| 2021-07-23 | 40.62 | $18.00 | — |
| 2021-07-22 | 38.22 | $18.00 | 141 |
| 2021-07-21 | 35.69 | $17.97 | 500 |
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