Is Catalyst Bancorp, Inc. (CLST) a Buy, Sell, or Hold?
Enter your email address below for free access to our Catalyst Bancorp, Inc. (CLST) research center and poll results.
NASDAQ : CLST
Catalyst Bancorp, Inc. — Technical Indicators
$16.76 USD
-$0.16 (-0.95%)
- Volume
- 718
- Average Volume
- 3.85K
- Market Capitalization
- $67.91M
- P/E Ratio
- 29.93
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.16
- Year Low
- $12.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.44
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.73
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.98
Average
12.78
Maximum
16.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.73 | $16.76 | 718 |
| 2026-07-22 | 16.72 | $16.92 | 1100 |
| 2026-07-21 | 16.70 | $16.92 | 300 |
| 2026-07-20 | 16.68 | $17.18 | 1009 |
| 2026-07-17 | 16.64 | $17.28 | 9300 |
| 2026-07-16 | 16.59 | $16.75 | 900 |
| 2026-07-15 | 16.55 | $16.74 | 2100 |
| 2026-07-14 | 16.52 | $16.75 | 4600 |
| 2026-07-13 | 16.48 | $17.00 | 7800 |
| 2026-07-10 | 16.43 | $16.70 | 1100 |
| 2026-07-09 | 16.40 | $16.60 | 4000 |
| 2026-07-08 | 16.37 | $16.59 | 8527 |
| 2026-07-07 | 16.34 | $16.51 | 300 |
| 2026-07-06 | 16.31 | $16.51 | 1849 |
| 2026-07-02 | 16.28 | $16.28 | 1200 |
| 2026-07-01 | 16.27 | $16.56 | 700 |
| 2026-06-30 | 16.24 | $16.51 | 3100 |
| 2026-06-29 | 16.22 | $16.51 | 600 |
| 2026-06-26 | 16.19 | $17.00 | 5513 |
| 2026-06-25 | 16.13 | $16.50 | 400 |
| 2026-06-24 | 16.11 | $16.64 | 1327 |
| 2026-06-23 | 16.07 | $16.47 | — |
| 2026-06-22 | 16.04 | $16.47 | 3722 |
| 2026-06-18 | 16.01 | $16.43 | 4127 |
| 2026-06-17 | 15.98 | $16.21 | 500 |
| 2026-06-16 | 15.97 | $16.07 | 1000 |
| 2026-06-15 | 15.96 | $16.05 | 2208 |
| 2026-06-12 | 15.95 | $16.07 | 343 |
| 2026-06-11 | 15.94 | $16.01 | 341 |
| 2026-06-10 | 15.93 | $16.02 | 17200 |
| 2026-06-09 | 15.93 | $15.96 | 0 |
| 2026-06-08 | 15.93 | $15.96 | 300 |
| 2026-06-05 | 15.94 | $15.95 | 2700 |
| 2026-06-04 | 15.95 | $16.01 | 3400 |
| 2026-06-03 | 15.94 | $16.01 | 2406 |
| 2026-06-02 | 15.94 | $16.00 | 3826 |
| 2026-06-01 | 15.93 | $15.98 | 1104 |
| 2026-05-29 | 15.93 | $15.92 | 439 |
| 2026-05-28 | 15.93 | $15.92 | 5919 |
| 2026-05-27 | 15.94 | $15.95 | 5500 |
| 2026-05-26 | 15.94 | $15.93 | 6900 |
| 2026-05-22 | 15.94 | $15.91 | 2300 |
| 2026-05-21 | 15.95 | $15.91 | 900 |
| 2026-05-20 | 15.95 | $15.85 | 8649 |
| 2026-05-19 | 15.96 | $15.86 | 5100 |
| 2026-05-18 | 15.96 | $15.86 | 2300 |
| 2026-05-15 | 15.97 | $15.87 | 4012 |
| 2026-05-14 | 15.97 | $15.90 | 23632 |
| 2026-05-13 | 15.97 | $15.86 | 2100 |
| 2026-05-12 | 15.98 | $15.95 | 15418 |
| 2026-05-11 | 15.98 | $16.06 | 10737 |
| 2026-05-08 | 15.97 | $16.04 | 4418 |
| 2026-05-07 | 15.97 | $16.17 | 8930 |
| 2026-05-06 | 15.96 | $15.87 | 906 |
| 2026-05-05 | 16.02 | $15.90 | 2200 |
| 2026-05-04 | 16.07 | $15.91 | 18347 |
| 2026-05-01 | 16.11 | $15.95 | 200 |
| 2026-04-30 | 16.16 | $15.96 | 1845 |
| 2026-04-29 | 16.21 | $16.09 | 2000 |
| 2026-04-28 | 16.23 | $15.98 | 1438 |
| 2026-04-27 | 16.26 | $15.95 | 2500 |
| 2026-04-24 | 16.29 | $15.99 | 3242 |
| 2026-04-23 | 16.32 | $15.97 | 3000 |
| 2026-04-22 | 16.35 | $16.00 | 4028 |
| 2026-04-21 | 16.38 | $15.95 | 700 |
| 2026-04-20 | 16.41 | $15.95 | 2029 |
| 2026-04-17 | 16.44 | $15.95 | 5205 |
| 2026-04-16 | 16.47 | $15.96 | 3100 |
| 2026-04-15 | 16.50 | $15.99 | 2500 |
| 2026-04-14 | 16.53 | $15.97 | 17800 |
| 2026-04-13 | 16.55 | $15.90 | 5502 |
| 2026-04-10 | 16.57 | $15.95 | 23065 |
| 2026-04-09 | 16.60 | $15.97 | 89700 |
| 2026-04-08 | 16.62 | $17.10 | 10410 |
| 2026-04-07 | 16.59 | $16.83 | 3455 |
| 2026-04-06 | 16.57 | $16.83 | 1700 |
| 2026-04-02 | 16.55 | $16.94 | 3200 |
| 2026-04-01 | 16.53 | $16.85 | 16400 |
| 2026-03-31 | 16.51 | $16.56 | 2400 |
| 2026-03-30 | 16.51 | $16.56 | 400 |
| 2026-03-27 | 16.51 | $16.59 | 3370 |
| 2026-03-26 | 16.50 | $16.56 | 240 |
| 2026-03-25 | 16.52 | $16.59 | 3524 |
| 2026-03-24 | 16.51 | $16.56 | 1434 |
| 2026-03-23 | 16.52 | $16.59 | 2504 |
| 2026-03-20 | 16.51 | $16.58 | 900 |
| 2026-03-19 | 16.49 | $16.59 | 26547 |
| 2026-03-18 | 16.46 | $16.54 | 1824 |
| 2026-03-17 | 16.43 | $16.44 | 1000 |
| 2026-03-16 | 16.41 | $16.42 | 1500 |
| 2026-03-13 | 16.39 | $16.42 | 17400 |
| 2026-03-12 | 16.37 | $16.47 | 11146 |
| 2026-03-11 | 16.35 | $16.47 | 700 |
| 2026-03-10 | 16.32 | $16.45 | 18640 |
| 2026-03-09 | 16.29 | $16.41 | 6620 |
| 2026-03-06 | 16.26 | $16.41 | 735 |
| 2026-03-05 | 16.22 | $16.46 | 900 |
| 2026-03-04 | 16.17 | $16.50 | 1400 |
| 2026-03-03 | 16.13 | $16.65 | 1500 |
| 2026-03-02 | 16.07 | $16.45 | 1426 |
| 2026-02-27 | 16.03 | $16.50 | 1700 |
| 2026-02-26 | 15.99 | $16.85 | 1500 |
| 2026-02-25 | 15.93 | $16.45 | 1100 |
| 2026-02-24 | 15.89 | $16.84 | 2628 |
| 2026-02-23 | 15.83 | $16.30 | 3021 |
| 2026-02-20 | 15.79 | $16.14 | 5632 |
| 2026-02-19 | 15.76 | $16.05 | 3947 |
| 2026-02-18 | 15.73 | $16.00 | 6624 |
| 2026-02-17 | 15.71 | $16.00 | 3707 |
| 2026-02-13 | 15.69 | $16.01 | 5824 |
| 2026-02-12 | 15.67 | $16.00 | 4304 |
| 2026-02-11 | 15.65 | $16.00 | 7433 |
| 2026-02-10 | 15.63 | $16.00 | 17705 |
| 2026-02-09 | 15.61 | $15.82 | 2400 |
| 2026-02-06 | 15.59 | $15.82 | 8100 |
| 2026-02-05 | 15.59 | $15.55 | 600 |
| 2026-02-04 | 15.59 | $15.55 | 2900 |
| 2026-02-03 | 15.59 | $15.55 | 2500 |
| 2026-02-02 | 15.59 | $15.55 | 200 |
| 2026-01-30 | 15.60 | $15.55 | 14501 |
| 2026-01-29 | 15.61 | $15.70 | 14100 |
| 2026-01-28 | 15.60 | $15.70 | 1835 |
| 2026-01-27 | 15.59 | $15.60 | 1200 |
| 2026-01-26 | 15.59 | $15.68 | 5800 |
| 2026-01-23 | 15.58 | $15.50 | 6145 |
| 2026-01-22 | 15.58 | $15.60 | 4100 |
| 2026-01-21 | 15.57 | $15.50 | 800 |
| 2026-01-20 | 15.56 | $15.60 | 4646 |
| 2026-01-16 | 15.54 | $15.59 | 5336 |
| 2026-01-15 | 15.53 | $15.50 | 3844 |
| 2026-01-14 | 15.52 | $15.70 | 800 |
| 2026-01-13 | 15.50 | $15.55 | 1600 |
| 2026-01-12 | 15.48 | $15.52 | 901 |
| 2026-01-09 | 15.47 | $15.51 | 2900 |
| 2026-01-08 | 15.45 | $15.74 | 5800 |
| 2026-01-07 | 15.42 | $15.60 | 15745 |
| 2026-01-06 | 15.39 | $15.51 | 1816 |
| 2026-01-05 | 15.36 | $15.62 | 1703 |
| 2026-01-02 | 15.33 | $15.75 | 12 |
| 2025-12-31 | 15.30 | $15.75 | 7500 |
| 2025-12-30 | 15.26 | $15.50 | 6021 |
| 2025-12-29 | 15.24 | $15.50 | 7400 |
| 2025-12-26 | 15.21 | $15.53 | 631 |
| 2025-12-24 | 15.19 | $15.50 | 4842 |
| 2025-12-23 | 15.16 | $15.50 | 2600 |
| 2025-12-22 | 15.14 | $15.40 | 2945 |
| 2025-12-19 | 15.12 | $15.33 | 9100 |
| 2025-12-18 | 15.10 | $15.21 | 15817 |
| 2025-12-17 | 15.09 | $15.32 | 800 |
| 2025-12-16 | 15.06 | $15.35 | 1300 |
| 2025-12-15 | 15.03 | $15.25 | 6400 |
| 2025-12-12 | 15.00 | $15.27 | 500 |
| 2025-12-11 | 14.98 | $15.30 | 5500 |
| 2025-12-10 | 14.95 | $15.10 | 17800 |
| 2025-12-09 | 14.93 | $15.04 | 1600 |
| 2025-12-08 | 14.91 | $15.03 | 600 |
| 2025-12-05 | 14.89 | $15.00 | 1400 |
| 2025-12-04 | 14.84 | $15.03 | 746 |
| 2025-12-03 | 14.82 | $15.04 | 3934 |
| 2025-12-02 | 14.80 | $15.02 | 1520 |
| 2025-12-01 | 14.76 | $15.00 | 1200 |
| 2025-11-28 | 14.72 | $15.02 | 1400 |
| 2025-11-26 | 14.65 | $15.02 | 2500 |
| 2025-11-25 | 14.58 | $15.04 | 2427 |
| 2025-11-24 | 14.49 | $15.04 | 14382 |
| 2025-11-21 | 14.41 | $15.02 | 29830 |
| 2025-11-20 | 14.32 | $14.96 | 5000 |
| 2025-11-19 | 14.24 | $15.00 | 2007 |
| 2025-11-18 | 14.16 | $14.72 | 6836 |
| 2025-11-17 | 14.08 | $14.78 | 6944 |
| 2025-11-14 | 14.01 | $14.60 | 12243 |
| 2025-11-13 | 13.95 | $14.76 | 19200 |
| 2025-11-12 | 13.87 | $14.75 | 4342 |
| 2025-11-11 | 13.80 | $14.79 | 800 |
| 2025-11-10 | 13.72 | $14.56 | 4102 |
| 2025-11-07 | 13.65 | $14.56 | 3144 |
| 2025-11-06 | 13.59 | $14.01 | 9348 |
| 2025-11-05 | 13.56 | $14.63 | 1000 |
| 2025-11-04 | 13.49 | $14.70 | 12120 |
| 2025-11-03 | 13.42 | $14.25 | 29924 |
| 2025-10-31 | 13.37 | $14.15 | 17021 |
| 2025-10-30 | 13.33 | $13.66 | 924 |
| 2025-10-29 | 13.31 | $13.52 | 6600 |
| 2025-10-28 | 13.30 | $13.42 | 16205 |
| 2025-10-27 | 13.29 | $13.38 | 8100 |
| 2025-10-24 | 13.28 | $13.25 | 1047 |
| 2025-10-23 | 13.28 | $13.32 | 41700 |
| 2025-10-22 | 13.27 | $13.30 | 10300 |
| 2025-10-21 | 13.27 | $13.25 | 11829 |
| 2025-10-20 | 13.27 | $13.34 | 4357 |
| 2025-10-17 | 13.26 | $13.30 | 29900 |
| 2025-10-16 | 13.24 | $13.30 | 4200 |
| 2025-10-15 | 13.23 | $13.25 | 3427 |
| 2025-10-14 | 13.23 | $13.25 | 14039 |
| 2025-10-13 | 13.22 | $13.25 | 900 |
| 2025-10-10 | 13.21 | $13.30 | 138 |
| 2025-10-09 | 13.19 | $13.30 | 10 |
| 2025-10-08 | 13.18 | $13.30 | 5428 |
| 2025-10-07 | 13.16 | $13.32 | 1900 |
| 2025-10-06 | 13.15 | $13.33 | 1425 |
| 2025-10-03 | 13.13 | $13.30 | 4840 |
| 2025-10-02 | 13.12 | $13.30 | 11423 |
| 2025-10-01 | 13.11 | $13.30 | 4300 |
| 2025-09-30 | 13.09 | $13.20 | 14 |
| 2025-09-29 | 13.08 | $13.20 | 2000 |
| 2025-09-26 | 13.06 | $13.20 | 5700 |
| 2025-09-25 | 13.03 | $13.20 | 35 |
| 2025-09-24 | 13.01 | $13.20 | 9 |
| 2025-09-23 | 13.00 | $13.20 | 5125 |
| 2025-09-22 | 12.97 | $13.11 | 1813 |
| 2025-09-19 | 12.95 | $13.00 | 15700 |
| 2025-09-18 | 12.93 | $13.14 | 9900 |
| 2025-09-17 | 12.91 | $13.15 | 2621 |
| 2025-09-16 | 12.88 | $13.05 | 700 |
| 2025-09-15 | 12.86 | $13.04 | 2900 |
| 2025-09-12 | 12.83 | $13.00 | 1944 |
| 2025-09-11 | 12.81 | $13.00 | 1608 |
| 2025-09-10 | 12.79 | $13.00 | 4200 |
| 2025-09-09 | 12.77 | $13.00 | 3700 |
| 2025-09-08 | 12.75 | $13.01 | 2800 |
| 2025-09-05 | 12.73 | $13.10 | 1144 |
| 2025-09-04 | 12.70 | $13.15 | 810 |
| 2025-09-03 | 12.66 | $12.87 | 14621 |
| 2025-09-02 | 12.64 | $12.94 | 900 |
| 2025-08-29 | 12.61 | $12.83 | 800 |
| 2025-08-28 | 12.59 | $12.66 | 1400 |
| 2025-08-27 | 12.58 | $12.80 | 1447 |
| 2025-08-26 | 12.57 | $12.88 | 3405 |
| 2025-08-25 | 12.55 | $12.63 | 600 |
| 2025-08-22 | 12.53 | $12.70 | 1000 |
| 2025-08-21 | 12.52 | $12.60 | 1700 |
| 2025-08-20 | 12.50 | $12.69 | 1500 |
| 2025-08-19 | 12.49 | $12.60 | 3200 |
| 2025-08-18 | 12.47 | $12.60 | 3148 |
| 2025-08-15 | 12.46 | $12.60 | 1327 |
| 2025-08-14 | 12.45 | $12.60 | 5900 |
| 2025-08-13 | 12.43 | $12.55 | 7700 |
| 2025-08-12 | 12.42 | $12.56 | 2424 |
| 2025-08-11 | 12.41 | $12.57 | 1000 |
| 2025-08-08 | 12.40 | $12.57 | 1500 |
| 2025-08-07 | 12.40 | $12.51 | 419 |
| 2025-08-06 | 12.40 | $12.50 | 12900 |
| 2025-08-05 | 12.40 | $12.40 | 918 |
| 2025-08-04 | 12.42 | $12.40 | 2 |
| 2025-08-01 | 12.42 | $12.40 | 135 |
| 2025-07-31 | 12.42 | $12.49 | 300 |
| 2025-07-30 | 12.43 | $12.49 | 1 |
| 2025-07-29 | 12.43 | $12.49 | 5500 |
| 2025-07-28 | 12.42 | $12.31 | 715 |
| 2025-07-25 | 12.43 | $12.38 | 400 |
| 2025-07-24 | 12.43 | $12.35 | 3600 |
| 2025-07-23 | 12.43 | $12.35 | 1800 |
| 2025-07-22 | 12.42 | $12.27 | 2001 |
| 2025-07-21 | 12.43 | $12.48 | 1244 |
| 2025-07-18 | 12.42 | $12.34 | 300 |
| 2025-07-17 | 12.43 | $12.28 | 3235 |
| 2025-07-16 | 12.43 | $12.27 | 1300 |
| 2025-07-15 | 12.43 | $12.25 | 2600 |
| 2025-07-14 | 12.43 | $12.46 | 1500 |
| 2025-07-11 | 12.42 | $12.50 | 2900 |
| 2025-07-10 | 12.41 | $12.65 | 5036 |
| 2025-07-09 | 12.38 | $12.53 | 2500 |
| 2025-07-08 | 12.36 | $12.64 | 1800 |
| 2025-07-07 | 12.32 | $12.42 | 8021 |
| 2025-07-03 | 12.29 | $12.48 | 1136 |
| 2025-07-02 | 12.26 | $12.72 | 3500 |
| 2025-07-01 | 12.22 | $12.40 | 173446 |
| 2025-06-30 | 12.19 | $12.39 | 2244 |
| 2025-06-27 | 12.17 | $12.48 | 1800 |
| 2025-06-26 | 12.15 | $12.25 | 27746 |
| 2025-06-25 | 12.13 | $12.35 | 7100 |
| 2025-06-24 | 12.10 | $12.30 | 4300 |
| 2025-06-23 | 12.07 | $12.41 | 10212 |
| 2025-06-20 | 12.04 | $12.23 | 36922 |
| 2025-06-18 | 12.02 | $12.56 | 9449 |
| 2025-06-17 | 11.98 | $12.40 | 3434 |
| 2025-06-16 | 11.94 | $12.15 | 4916 |
| 2025-06-13 | 11.92 | $12.28 | 22118 |
| 2025-06-12 | 11.90 | $12.20 | 16743 |
| 2025-06-11 | 11.87 | $12.29 | 2807 |
| 2025-06-10 | 11.84 | $12.20 | 7700 |
| 2025-06-09 | 11.81 | $12.08 | 7104 |
| 2025-06-06 | 11.80 | $11.85 | 2900 |
| 2025-06-05 | 11.79 | $11.87 | 2600 |
| 2025-06-04 | 11.78 | $11.85 | 203 |
| 2025-06-03 | 11.77 | $11.85 | 2718 |
| 2025-06-02 | 11.76 | $11.85 | 1400 |
| 2025-05-30 | 11.74 | $12.00 | 3300 |
| 2025-05-29 | 11.72 | $11.96 | 4428 |
| 2025-05-28 | 11.69 | $11.95 | 1800 |
| 2025-05-27 | 11.67 | $11.79 | 14300 |
| 2025-05-23 | 11.66 | $11.64 | 6213 |
| 2025-05-22 | 11.66 | $11.85 | 1529 |
| 2025-05-21 | 11.64 | $11.80 | 4100 |
| 2025-05-20 | 11.62 | $11.70 | 900 |
| 2025-05-19 | 11.60 | $11.70 | 14620 |
| 2025-05-16 | 11.58 | $11.74 | 4547 |
| 2025-05-15 | 11.55 | $11.80 | 1425 |
| 2025-05-14 | 11.51 | $11.67 | 5400 |
| 2025-05-13 | 11.49 | $11.63 | 5700 |
| 2025-05-12 | 11.46 | $11.70 | 1839 |
| 2025-05-09 | 11.43 | $11.75 | 6200 |
| 2025-05-08 | 11.40 | $11.79 | 220 |
| 2025-05-07 | 11.39 | $11.52 | 5100 |
| 2025-05-06 | 11.37 | $11.70 | 3500 |
| 2025-05-05 | 11.34 | $11.60 | 2900 |
| 2025-05-02 | 11.32 | $11.60 | 15531 |
| 2025-05-01 | 11.31 | $11.50 | 13700 |
| 2025-04-30 | 11.32 | $11.43 | 3542 |
| 2025-04-29 | 11.33 | $11.46 | 940 |
| 2025-04-28 | 11.34 | $11.59 | 6206 |
| 2025-04-25 | 11.34 | $11.59 | 13019 |
| 2025-04-24 | 11.35 | $11.50 | 18030 |
| 2025-04-23 | 11.35 | $11.49 | 4100 |
| 2025-04-22 | 11.36 | $11.30 | 2000 |
| 2025-04-21 | 11.38 | $11.20 | 700 |
| 2025-04-17 | 11.40 | $11.10 | 1200 |
| 2025-04-16 | 11.43 | $11.10 | 10900 |
| 2025-04-15 | 11.46 | $11.25 | 6200 |
| 2025-04-14 | 11.48 | $11.05 | 6322 |
| 2025-04-11 | 11.51 | $11.14 | 7505 |
| 2025-04-10 | 11.54 | $11.10 | 3102 |
| 2025-04-09 | 11.57 | $11.50 | 11815 |
| 2025-04-08 | 11.58 | $11.20 | 7014 |
| 2025-04-07 | 11.59 | $11.15 | 8038 |
| 2025-04-04 | 11.61 | $11.17 | 8115 |
| 2025-04-03 | 11.64 | $11.40 | 1032 |
| 2025-04-02 | 11.65 | $11.65 | 12300 |
| 2025-04-01 | 11.66 | $11.65 | 6000 |
| 2025-03-31 | 11.66 | $11.65 | 1312 |
| 2025-03-28 | 11.67 | $11.65 | 300 |
| 2025-03-27 | 11.67 | $11.70 | 2807 |
| 2025-03-26 | 11.67 | $11.63 | 9600 |
| 2025-03-25 | 11.67 | $11.65 | 1300 |
| 2025-03-24 | 11.68 | $11.66 | 1315 |
| 2025-03-21 | 11.68 | $11.66 | 1322 |
| 2025-03-20 | 11.68 | $11.56 | 5849 |
| 2025-03-19 | 11.69 | $11.70 | 4339 |
| 2025-03-18 | 11.69 | $11.69 | 8137 |
| 2025-03-17 | 11.69 | $11.75 | 4249 |
| 2025-03-14 | 11.69 | $11.70 | 4123 |
| 2025-03-13 | 11.69 | $11.70 | 2939 |
| 2025-03-12 | 11.69 | $11.70 | 2700 |
| 2025-03-11 | 11.68 | $11.31 | 9120 |
| 2025-03-10 | 11.71 | $11.68 | 5631 |
| 2025-03-07 | 11.71 | $11.68 | 4605 |
| 2025-03-06 | 11.71 | $11.66 | 6427 |
| 2025-03-05 | 11.71 | $11.78 | 9800 |
| 2025-03-04 | 11.70 | $11.74 | — |
| 2025-03-03 | 11.70 | $11.74 | 15100 |
| 2025-02-28 | 11.70 | $11.70 | 15746 |
| 2025-02-27 | 11.70 | $11.70 | 10442 |
| 2025-02-26 | 11.70 | $11.70 | 1427 |
| 2025-02-25 | 11.70 | $11.71 | 16300 |
| 2025-02-24 | 11.70 | $11.72 | 5200 |
| 2025-02-21 | 11.70 | $11.72 | 700 |
| 2025-02-20 | 11.71 | $11.70 | 5133 |
| 2025-02-19 | 11.70 | $11.71 | 2003 |
| 2025-02-18 | 11.70 | $11.70 | 2900 |
| 2025-02-14 | 11.70 | $11.73 | 5028 |
| 2025-02-13 | 11.70 | $11.68 | 2520 |
| 2025-02-12 | 11.70 | $11.65 | 2700 |
| 2025-02-11 | 11.69 | $11.68 | 8814 |
| 2025-02-10 | 11.69 | $11.73 | 2330 |
| 2025-02-07 | 11.68 | $11.68 | 1746 |
| 2025-02-06 | 11.68 | $11.70 | 1100 |
| 2025-02-05 | 11.68 | $11.70 | 9700 |
| 2025-02-04 | 11.68 | $11.70 | 739 |
| 2025-02-03 | 11.68 | $11.63 | 5229 |
| 2025-01-31 | 11.69 | $11.72 | 3500 |
| 2025-01-30 | 11.69 | $11.80 | 4611 |
| 2025-01-29 | 11.69 | $11.72 | 18800 |
| 2025-01-28 | 11.69 | $11.54 | 4400 |
| 2025-01-27 | 11.71 | $11.82 | 900 |
| 2025-01-24 | 11.71 | $11.74 | 4600 |
| 2025-01-23 | 11.71 | $11.84 | 11300 |
| 2025-01-22 | 11.72 | $11.61 | 1527 |
| 2025-01-21 | 11.70 | $11.55 | 7100 |
| 2025-01-17 | 11.69 | $11.75 | 11300 |
| 2025-01-16 | 11.68 | $11.69 | 147 |
| 2025-01-15 | 11.68 | $11.69 | 232 |
| 2025-01-14 | 11.68 | $11.55 | 6700 |
| 2025-01-13 | 11.68 | $11.57 | 7423 |
| 2025-01-10 | 11.68 | $11.57 | 5521 |
| 2025-01-08 | 11.68 | $11.70 | — |
| 2025-01-07 | 11.68 | $11.70 | 4849 |
| 2025-01-06 | 11.67 | $11.72 | 4600 |
| 2025-01-03 | 11.67 | $11.77 | — |
| 2025-01-02 | 11.67 | $11.77 | — |
| 2024-12-31 | 11.68 | $11.77 | 520 |
| 2024-12-30 | 11.68 | $11.75 | 1522 |
| 2024-12-27 | 11.69 | $11.70 | 2845 |
| 2024-12-26 | 11.69 | $11.84 | 4600 |
| 2024-12-24 | 11.69 | $11.84 | — |
| 2024-12-23 | 11.69 | $11.84 | 71600 |
| 2024-12-20 | 11.68 | $11.95 | 63500 |
| 2024-12-19 | 11.66 | $11.30 | 4228 |
| 2024-12-18 | 11.67 | $11.30 | 21700 |
| 2024-12-17 | 11.68 | $11.59 | 2538 |
| 2024-12-16 | 11.67 | $11.64 | 2047 |
| 2024-12-13 | 11.66 | $11.66 | 4700 |
| 2024-12-12 | 11.66 | $11.65 | 4000 |
| 2024-12-11 | 11.65 | $11.52 | 7726 |
| 2024-12-10 | 11.65 | $11.56 | 9000 |
| 2024-12-09 | 11.65 | $11.64 | 18400 |
| 2024-12-06 | 11.64 | $11.59 | 2809 |
| 2024-12-05 | 11.64 | $11.77 | 21428 |
| 2024-12-04 | 11.62 | $11.80 | 11208 |
| 2024-12-03 | 11.60 | $11.90 | 15931 |
| 2024-12-02 | 11.58 | $11.80 | 14910 |
| 2024-11-29 | 11.56 | $11.85 | — |
| 2024-11-27 | 11.53 | $11.85 | 8022 |
| 2024-11-26 | 11.51 | $11.80 | 10700 |
| 2024-11-25 | 11.49 | $11.71 | 21100 |
| 2024-11-22 | 11.47 | $11.65 | 7153 |
| 2024-11-21 | 11.47 | $11.60 | 3500 |
| 2024-11-20 | 11.46 | $11.47 | 9000 |
| 2024-11-19 | 11.45 | $11.47 | 5600 |
| 2024-11-18 | 11.43 | $11.40 | 2643 |
| 2024-11-15 | 11.44 | $11.48 | 23835 |
| 2024-11-14 | 11.45 | $11.64 | 1901 |
| 2024-11-13 | 11.45 | $11.55 | — |
| 2024-11-12 | 11.46 | $11.55 | 8900 |
| 2024-11-11 | 11.46 | $11.55 | 330 |
| 2024-11-08 | 11.45 | $11.35 | 1143 |
| 2024-11-07 | 11.45 | $11.64 | 14200 |
| 2024-11-06 | 11.43 | $11.40 | 28800 |
| 2024-11-05 | 11.44 | $11.36 | 427 |
| 2024-11-04 | 11.45 | $11.41 | — |
| 2024-11-01 | 11.45 | $11.41 | 1242 |
| 2024-10-31 | 11.45 | $11.40 | 4200 |
| 2024-10-30 | 11.45 | $11.34 | 2032 |
| 2024-10-29 | 11.45 | $11.35 | 6500 |
| 2024-10-28 | 11.46 | $11.46 | 28623 |
| 2024-10-25 | 11.45 | $11.48 | 800 |
| 2024-10-24 | 11.46 | $11.49 | 6307 |
| 2024-10-23 | 11.45 | $11.21 | 9100 |
| 2024-10-22 | 11.46 | $11.22 | 6311 |
| 2024-10-21 | 11.46 | $11.47 | 1400 |
| 2024-10-18 | 11.44 | $11.69 | 10700 |
| 2024-10-17 | 11.41 | $11.67 | — |
| 2024-10-16 | 11.37 | $11.67 | 4919 |
| 2024-10-15 | 11.34 | $11.59 | 8130 |
| 2024-10-14 | 11.31 | $11.30 | 17700 |
| 2024-10-11 | 11.29 | $11.35 | 10800 |
| 2024-10-10 | 11.27 | $11.39 | 3929 |
| 2024-10-09 | 11.25 | $11.53 | — |
| 2024-10-08 | 11.22 | $11.53 | 7300 |
| 2024-10-07 | 11.20 | $11.40 | 7200 |
| 2024-10-04 | 11.18 | $11.39 | 5500 |
| 2024-10-03 | 11.15 | $11.40 | 538 |
| 2024-10-02 | 11.13 | $11.46 | 2747 |
| 2024-10-01 | 11.10 | $11.40 | 200 |
| 2024-09-30 | 11.11 | $11.40 | 12236 |
| 2024-09-27 | 11.12 | $11.54 | 4828 |
| 2024-09-26 | 11.13 | $11.42 | 12436 |
| 2024-09-25 | 11.14 | $11.40 | 15029 |
| 2024-09-24 | 11.15 | $11.11 | 21900 |
| 2024-09-23 | 11.18 | $11.10 | 4200 |
| 2024-09-20 | 11.21 | $11.11 | 37016 |
| 2024-09-19 | 11.24 | $11.00 | 15000 |
| 2024-09-18 | 11.28 | $11.05 | 19708 |
| 2024-09-17 | 11.32 | $10.87 | 8831 |
| 2024-09-16 | 11.36 | $10.98 | 19800 |
| 2024-09-13 | 11.40 | $10.90 | 17649 |
| 2024-09-12 | 11.44 | $10.91 | 7500 |
| 2024-09-11 | 11.48 | $11.03 | 5300 |
| 2024-09-10 | 11.52 | $11.04 | 12327 |
| 2024-09-09 | 11.56 | $11.02 | 3531 |
| 2024-09-06 | 11.60 | $10.87 | 4219 |
| 2024-09-05 | 11.64 | $10.97 | 7800 |
| 2024-09-04 | 11.68 | $10.93 | 21648 |
| 2024-09-03 | 11.72 | $11.53 | 10400 |
| 2024-08-30 | 11.74 | $11.67 | 8908 |
| 2024-08-29 | 11.75 | $11.74 | 5300 |
| 2024-08-28 | 11.77 | $11.60 | 3200 |
| 2024-08-27 | 11.79 | $11.63 | 1800 |
| 2024-08-26 | 11.81 | $11.72 | 2800 |
| 2024-08-23 | 11.82 | $11.65 | 1500 |
| 2024-08-22 | 11.84 | $11.69 | 3500 |
| 2024-08-21 | 11.85 | $11.78 | 2500 |
| 2024-08-20 | 11.87 | $11.78 | 3600 |
| 2024-08-19 | 11.87 | $11.75 | 7204 |
| 2024-08-16 | 11.88 | $11.76 | 100 |
| 2024-08-15 | 11.89 | $11.76 | 1537 |
| 2024-08-14 | 11.90 | $11.76 | — |
| 2024-08-13 | 11.90 | $11.76 | 3822 |
| 2024-08-12 | 11.90 | $11.80 | 8540 |
| 2024-08-09 | 11.90 | $11.76 | — |
| 2024-08-08 | 11.90 | $11.76 | 1705 |
| 2024-08-07 | 11.89 | $11.75 | 537 |
| 2024-08-06 | 11.89 | $11.80 | — |
| 2024-08-05 | 11.87 | $11.80 | 1332 |
| 2024-08-02 | 11.85 | $11.99 | 2300 |
| 2024-08-01 | 11.83 | $12.05 | 4300 |
| 2024-07-31 | 11.81 | $12.05 | 6701 |
| 2024-07-30 | 11.78 | $12.05 | 1000 |
| 2024-07-29 | 11.75 | $11.95 | 2100 |
| 2024-07-26 | 11.74 | $11.98 | 11008 |
| 2024-07-25 | 11.71 | $11.98 | 4906 |
| 2024-07-24 | 11.69 | $12.02 | 9100 |
| 2024-07-23 | 11.67 | $11.91 | 6900 |
| 2024-07-22 | 11.66 | $11.98 | 11665 |
| 2024-07-19 | 11.63 | $11.89 | 8923 |
| 2024-07-18 | 11.62 | $11.88 | 5850 |
| 2024-07-17 | 11.60 | $11.76 | 11391 |
| 2024-07-16 | 11.60 | $11.90 | 44606 |
| 2024-07-15 | 11.58 | $11.75 | 38582 |
| 2024-07-12 | 11.57 | $11.69 | 24131 |
| 2024-07-11 | 11.56 | $11.64 | 11074 |
| 2024-07-10 | 11.56 | $11.65 | 18636 |
| 2024-07-09 | 11.56 | $11.51 | 4435 |
| 2024-07-08 | 11.56 | $11.40 | 20346 |
| 2024-07-05 | 11.57 | $11.54 | 5514 |
| 2024-07-03 | 11.57 | $11.57 | 1709 |
| 2024-07-02 | 11.58 | $11.50 | 7438 |
| 2024-07-01 | 11.59 | $11.57 | 3036 |
| 2024-06-28 | 11.59 | $11.58 | 7182 |
| 2024-06-27 | 11.60 | $11.55 | 10268 |
| 2024-06-26 | 11.60 | $11.58 | 5037 |
| 2024-06-25 | 11.61 | $11.58 | 11067 |
| 2024-06-24 | 11.61 | $11.59 | 4798 |
| 2024-06-21 | 11.62 | $11.46 | 45601 |
| 2024-06-20 | 11.63 | $11.60 | 3401 |
| 2024-06-18 | 11.64 | $11.64 | 5867 |
| 2024-06-17 | 11.64 | $11.60 | 3432 |
| 2024-06-14 | 11.64 | $11.58 | 14524 |
| 2024-06-13 | 11.65 | $11.56 | 3346 |
| 2024-06-12 | 11.65 | $11.55 | 3038 |
| 2024-06-11 | 11.66 | $11.57 | 8466 |
| 2024-06-10 | 11.67 | $11.57 | 11724 |
| 2024-06-07 | 11.67 | $11.63 | 5907 |
| 2024-06-06 | 11.68 | $11.60 | 16395 |
| 2024-06-04 | 11.68 | $11.61 | 429 |
| 2024-06-03 | 11.69 | $11.67 | 19327 |
| 2024-05-31 | 11.69 | $11.66 | 1878 |
| 2024-05-30 | 11.69 | $11.66 | 7126 |
| 2024-05-29 | 11.70 | $11.68 | 4646 |
| 2024-05-28 | 11.70 | $11.66 | 6012 |
| 2024-05-24 | 11.70 | $11.69 | 500 |
| 2024-05-23 | 11.70 | $11.68 | 1059 |
| 2024-05-22 | 11.70 | $11.67 | 679 |
| 2024-05-21 | 11.71 | $11.69 | 7859 |
| 2024-05-20 | 11.71 | $11.73 | 6409 |
| 2024-05-17 | 11.71 | $11.66 | 3769 |
| 2024-05-16 | 11.72 | $11.67 | 737 |
| 2024-05-15 | 11.72 | $11.70 | 4829 |
| 2024-05-14 | 11.73 | $11.70 | 13439 |
| 2024-05-13 | 11.73 | $11.69 | 5241 |
| 2024-05-10 | 11.73 | $11.69 | 17083 |
| 2024-05-09 | 11.73 | $11.73 | 11940 |
| 2024-05-08 | 11.73 | $11.73 | 9713 |
| 2024-05-07 | 11.74 | $11.70 | 2908 |
| 2024-05-06 | 11.75 | $11.70 | 7134 |
| 2024-05-03 | 11.75 | $11.71 | 564 |
| 2024-05-02 | 11.76 | $11.75 | 7446 |
| 2024-05-01 | 11.76 | $11.70 | 756 |
| 2024-04-30 | 11.77 | $11.70 | 6950 |
| 2024-04-29 | 11.78 | $11.70 | 6283 |
| 2024-04-26 | 11.78 | $11.74 | 225 |
| 2024-04-25 | 11.78 | $11.71 | 25815 |
| 2024-04-24 | 11.79 | $11.76 | 16606 |
| 2024-04-23 | 11.79 | $11.76 | 1185 |
| 2024-04-22 | 11.79 | $11.76 | 7058 |
| 2024-04-19 | 11.79 | $11.76 | 1498 |
| 2024-04-18 | 11.79 | $11.77 | 13410 |
| 2024-04-17 | 11.79 | $11.75 | 10880 |
| 2024-04-16 | 11.78 | $11.70 | 8877 |
| 2024-04-15 | 11.78 | $11.73 | 2539 |
| 2024-04-12 | 11.78 | $11.74 | 406 |
| 2024-04-11 | 11.78 | $11.78 | 10550 |
| 2024-04-10 | 11.78 | $11.83 | 374 |
| 2024-04-04 | 11.78 | $11.87 | 2107 |
| 2024-04-03 | 11.78 | $11.84 | 32950 |
| 2024-04-02 | 11.77 | $11.91 | 764 |
| 2024-04-01 | 11.77 | $11.77 | 5295 |
| 2024-03-28 | 11.77 | $11.85 | 2155 |
| 2024-03-27 | 11.77 | $11.84 | 4019 |
| 2024-03-26 | 11.76 | $11.74 | 417 |
| 2024-03-25 | 11.77 | $11.74 | 5863 |
| 2024-03-22 | 11.78 | $11.80 | 2704 |
| 2024-03-21 | 11.79 | $11.82 | 11877 |
| 2024-03-20 | 11.80 | $11.75 | 1516 |
| 2024-03-19 | 11.81 | $11.71 | 7694 |
| 2024-03-18 | 11.82 | $11.76 | 12921 |
| 2024-03-15 | 11.83 | $11.79 | 14841 |
| 2024-03-14 | 11.84 | $11.70 | 9576 |
| 2024-03-13 | 11.86 | $11.72 | 793 |
| 2024-03-12 | 11.87 | $11.71 | 3957 |
| 2024-03-11 | 11.88 | $11.75 | 32791 |
| 2024-03-08 | 11.89 | $11.75 | 9102 |
| 2024-03-07 | 11.89 | $11.80 | 1479 |
| 2024-03-06 | 11.90 | $11.76 | 1254 |
| 2024-03-05 | 11.91 | $11.80 | 2235 |
| 2024-03-04 | 11.92 | $11.84 | 1824 |
| 2024-03-01 | 11.93 | $11.82 | 371 |
| 2024-02-29 | 11.93 | $11.75 | 3638 |
| 2024-02-28 | 11.94 | $11.76 | 25946 |
| 2024-02-27 | 11.96 | $11.89 | 3445 |
| 2024-02-26 | 11.97 | $11.97 | 2294 |
| 2024-02-23 | 11.97 | $11.98 | 188 |
| 2024-02-22 | 11.96 | $12.03 | 7599 |
| 2024-02-21 | 11.96 | $11.98 | 947 |
| 2024-02-20 | 11.96 | $11.90 | 44818 |
| 2024-02-16 | 11.96 | $11.91 | 17522 |
| 2024-02-15 | 11.97 | $11.99 | — |
| 2024-02-14 | 11.96 | $11.99 | 27757 |
| 2024-02-13 | 11.96 | $11.97 | 7369 |
| 2024-02-12 | 11.96 | $11.90 | 3148 |
| 2024-02-09 | 11.97 | $11.92 | — |
| 2024-02-08 | 11.97 | $11.92 | 695 |
| 2024-02-07 | 11.97 | $11.90 | 397 |
| 2024-02-06 | 11.98 | $11.90 | 13381 |
| 2024-02-05 | 11.97 | $12.04 | 1140 |
| 2024-02-02 | 11.94 | $11.98 | 402 |
| 2024-02-01 | 11.91 | $11.99 | 24769 |
| 2024-01-31 | 11.86 | $11.90 | 16861 |
| 2024-01-30 | 11.81 | $12.10 | 6295 |
| 2024-01-29 | 11.75 | $12.05 | 56068 |
| 2024-01-26 | 11.68 | $11.98 | 64240 |
| 2024-01-25 | 11.63 | $11.94 | 9307 |
| 2024-01-24 | 11.58 | $11.98 | 5663 |
| 2024-01-23 | 11.54 | $11.89 | 1067 |
| 2024-01-22 | 11.49 | $11.98 | 9482 |
| 2024-01-19 | 11.45 | $11.99 | 14468 |
| 2024-01-18 | 11.40 | $11.96 | 1320 |
| 2024-01-17 | 11.34 | $11.99 | 18835 |
| 2024-01-16 | 11.30 | $11.97 | 14376 |
| 2024-01-12 | 11.26 | $11.96 | 17663 |
| 2024-01-11 | 11.21 | $11.99 | 4329 |
| 2024-01-10 | 11.15 | $12.00 | 20950 |
| 2024-01-09 | 11.09 | $12.00 | 10312 |
| 2024-01-08 | 11.04 | $11.69 | 1945 |
| 2024-01-05 | 11.01 | $11.55 | 6228 |
| 2024-01-04 | 10.97 | $11.29 | 4571 |
| 2024-01-03 | 10.97 | $10.90 | 412 |
| 2024-01-02 | 10.97 | $11.02 | 12384 |
| 2023-12-29 | 10.99 | $10.84 | 3845 |
| 2023-12-28 | 11.00 | $10.73 | 6614 |
| 2023-12-27 | 11.01 | $10.85 | 2462 |
| 2023-12-26 | 11.02 | $11.06 | 1004 |
| 2023-12-22 | 11.02 | $11.06 | 1848 |
| 2023-12-21 | 11.02 | $11.03 | 2319 |
| 2023-12-20 | 11.03 | $11.15 | 584 |
| 2023-12-19 | 11.02 | $10.95 | 7606 |
| 2023-12-18 | 11.02 | $10.85 | 2351 |
| 2023-12-15 | 11.03 | $11.18 | 4616 |
| 2023-12-14 | 11.02 | $11.13 | 3744 |
| 2023-12-13 | 11.02 | $10.95 | 3325 |
| 2023-12-12 | 11.02 | $10.71 | 2420 |
| 2023-12-11 | 11.02 | $10.95 | — |
| 2023-12-08 | 11.03 | $10.95 | 374 |
| 2023-12-07 | 11.03 | $10.95 | 327 |
| 2023-12-06 | 11.03 | $10.91 | 1057 |
| 2023-12-05 | 11.04 | $11.18 | 516 |
| 2023-12-04 | 11.03 | $11.00 | 7520 |
| 2023-12-01 | 11.04 | $11.30 | 7324 |
| 2023-11-30 | 11.04 | $11.05 | 383 |
| 2023-11-29 | 11.04 | $11.03 | 209 |
| 2023-11-28 | 11.05 | $11.10 | 590 |
| 2023-11-27 | 11.05 | $11.00 | 1666 |
| 2023-11-24 | 11.06 | $11.08 | 400 |
| 2023-11-22 | 11.07 | $11.08 | — |
| 2023-11-21 | 11.08 | $11.08 | 2073 |
| 2023-11-20 | 11.08 | $11.00 | — |
| 2023-11-17 | 11.08 | $11.00 | — |
| 2023-11-16 | 11.09 | $11.00 | — |
| 2023-11-15 | 11.11 | $11.00 | 4457 |
| 2023-11-14 | 11.12 | $11.10 | 946 |
| 2023-11-13 | 11.13 | $10.71 | 572 |
| 2023-11-10 | 11.16 | $11.10 | 1039 |
| 2023-11-09 | 11.18 | $10.96 | 5628 |
| 2023-11-08 | 11.20 | $11.02 | — |
| 2023-11-07 | 11.22 | $11.02 | 7222 |
| 2023-11-06 | 11.24 | $11.07 | 9990 |
| 2023-11-03 | 11.28 | $11.04 | 3926 |
| 2023-11-02 | 11.31 | $11.30 | 1234 |
| 2023-11-01 | 11.34 | $11.21 | 2001 |
| 2023-10-31 | 11.37 | $11.04 | 83945 |
| 2023-10-30 | 11.41 | $11.15 | 1439 |
| 2023-10-27 | 11.45 | $11.25 | — |
| 2023-10-26 | 11.49 | $11.25 | — |
| 2023-10-25 | 11.50 | $11.25 | 8784 |
| 2023-10-24 | 11.52 | $11.05 | 1147 |
| 2023-10-23 | 11.56 | $11.05 | 594 |
| 2023-10-20 | 11.60 | $11.31 | — |
| 2023-10-19 | 11.63 | $11.31 | 750 |
| 2023-10-18 | 11.66 | $11.29 | 2341 |
| 2023-10-17 | 11.69 | $11.26 | 3957 |
| 2023-10-16 | 11.74 | $11.35 | 2303 |
| 2023-10-13 | 11.77 | $11.32 | 2287 |
| 2023-10-12 | 11.82 | $11.45 | 2847 |
| 2023-10-11 | 11.83 | $11.34 | 1691 |
| 2023-10-10 | 11.84 | $11.60 | 6500 |
| 2023-10-09 | 11.83 | $11.75 | 100 |
| 2023-10-06 | 11.86 | $11.75 | 419 |
| 2023-10-05 | 11.87 | $11.85 | 500 |
| 2023-10-04 | 11.87 | $11.85 | 600 |
| 2023-10-03 | 11.87 | $11.85 | — |
| 2023-10-02 | 11.87 | $11.85 | 1458 |
| 2023-09-29 | 11.88 | $12.06 | 8722 |
| 2023-09-28 | 11.88 | $11.39 | 2491 |
| 2023-09-27 | 11.90 | $11.76 | 1257 |
| 2023-09-26 | 11.90 | $11.85 | 1839 |
| 2023-09-25 | 11.90 | $11.86 | 2144 |
| 2023-09-22 | 11.89 | $11.86 | 2321 |
| 2023-09-21 | 11.90 | $11.85 | 2171 |
| 2023-09-20 | 11.89 | $12.01 | 2010 |
| 2023-09-19 | 11.86 | $12.10 | 1731 |
| 2023-09-18 | 11.84 | $12.12 | 1829 |
| 2023-09-15 | 11.82 | $12.21 | 10543 |
| 2023-09-14 | 11.79 | $11.62 | 2748 |
| 2023-09-13 | 11.81 | $11.52 | 3078 |
| 2023-09-12 | 11.83 | $11.53 | 2689 |
| 2023-09-11 | 11.85 | $12.27 | 7614 |
| 2023-09-08 | 11.83 | $11.96 | 4603 |
| 2023-09-07 | 11.83 | $11.90 | 5332 |
| 2023-09-06 | 11.82 | $11.75 | 33633 |
| 2023-09-05 | 11.82 | $11.99 | 4012 |
| 2023-09-01 | 11.83 | $12.05 | 4501 |
| 2023-08-31 | 11.83 | $12.00 | 5327 |
| 2023-08-30 | 11.83 | $11.80 | 10656 |
| 2023-08-29 | 11.84 | $11.75 | 679 |
| 2023-08-28 | 11.87 | $11.85 | 1423 |
| 2023-08-25 | 11.90 | $11.75 | 8976 |
| 2023-08-24 | 11.93 | $11.89 | 2810 |
| 2023-08-23 | 11.97 | $11.66 | 3171 |
| 2023-08-22 | 12.01 | $11.50 | 24623 |
| 2023-08-21 | 12.06 | $11.68 | 200 |
| 2023-08-18 | 12.11 | $11.68 | 200 |
| 2023-08-17 | 12.15 | $11.67 | 831 |
| 2023-08-16 | 12.19 | $12.00 | 100 |
| 2023-08-15 | 12.21 | $12.00 | 18384 |
| 2023-08-14 | 12.22 | $11.85 | — |
| 2023-08-11 | 12.22 | $11.85 | 1444 |
| 2023-08-10 | 12.22 | $11.90 | 10425 |
| 2023-08-09 | 12.21 | $11.75 | 3827 |
| 2023-08-08 | 12.22 | $11.85 | 10343 |
| 2023-08-07 | 12.20 | $12.06 | 1994 |
| 2023-08-04 | 12.18 | $12.08 | — |
| 2023-08-03 | 12.14 | $12.08 | 6703 |
| 2023-08-02 | 12.09 | $12.02 | 3052 |
| 2023-08-01 | 12.05 | $12.34 | 2701 |
| 2023-07-31 | 12.00 | $12.33 | 823 |
| 2023-07-28 | 11.93 | $12.32 | 8456 |
| 2023-07-27 | 11.88 | $12.71 | 6613 |
| 2023-07-26 | 11.79 | $12.55 | 5715 |
| 2023-07-25 | 11.72 | $12.55 | 400 |
| 2023-07-24 | 11.63 | $12.55 | 4219 |
| 2023-07-21 | 11.52 | $12.51 | 9544 |
| 2023-07-20 | 11.43 | $12.41 | 5762 |
| 2023-07-19 | 11.35 | $12.39 | 5773 |
| 2023-07-18 | 11.27 | $12.29 | 11089 |
| 2023-07-17 | 11.21 | $11.83 | 227 |
| 2023-07-14 | 11.15 | $11.91 | 7475 |
| 2023-07-13 | 11.09 | $11.76 | 13598 |
| 2023-07-12 | 11.03 | $11.90 | 20986 |
| 2023-07-11 | 10.97 | $11.50 | 3085 |
| 2023-07-10 | 10.92 | $11.50 | 3079 |
| 2023-07-07 | 10.87 | $11.31 | 3526 |
| 2023-07-06 | 10.83 | $11.16 | 3672 |
| 2023-07-05 | 10.79 | $11.19 | 4560 |
| 2023-07-03 | 10.75 | $11.32 | 4396 |
| 2023-06-30 | 10.73 | $11.03 | 1676 |
| 2023-06-29 | 10.69 | $11.18 | 4587 |
| 2023-06-28 | 10.65 | $11.02 | 5038 |
| 2023-06-27 | 10.63 | $11.08 | 10938 |
| 2023-06-26 | 10.60 | $10.83 | 12425 |
| 2023-06-23 | 10.57 | $10.31 | 11989 |
| 2023-06-22 | 10.58 | $10.76 | 100 |
| 2023-06-21 | 10.57 | $10.76 | — |
| 2023-06-20 | 10.54 | $10.76 | 6342 |
| 2023-06-16 | 10.52 | $11.00 | 11239 |
| 2023-06-15 | 10.50 | $10.79 | 1543 |
| 2023-06-14 | 10.46 | $10.72 | 1245 |
| 2023-06-13 | 10.42 | $10.51 | 1735 |
| 2023-06-12 | 10.39 | $10.63 | 20354 |
| 2023-06-09 | 10.34 | $10.56 | 1016 |
| 2023-06-08 | 10.29 | $10.57 | 1915 |
| 2023-06-07 | 10.23 | $10.48 | 6570 |
| 2023-06-06 | 10.18 | $10.40 | 1484 |
| 2023-06-05 | 10.14 | $10.36 | 313 |
| 2023-06-02 | 10.10 | $10.77 | 746 |
| 2023-06-01 | 10.04 | $10.40 | 572 |
| 2023-05-31 | 9.99 | $10.36 | 2212 |
| 2023-05-30 | 9.98 | $10.46 | 751 |
| 2023-05-26 | 10.00 | $10.50 | 2328 |
| 2023-05-25 | 10.02 | $10.36 | 636 |
| 2023-05-24 | 10.04 | $10.42 | 1900 |
| 2023-05-23 | 10.06 | $10.53 | 3247 |
| 2023-05-22 | 10.09 | $10.32 | 4288 |
| 2023-05-19 | 10.13 | $10.34 | 1256 |
| 2023-05-18 | 10.17 | $10.49 | 4721 |
| 2023-05-17 | 10.21 | $9.98 | 300 |
| 2023-05-16 | 10.27 | $9.98 | 15601 |
| 2023-05-15 | 10.34 | $9.80 | — |
| 2023-05-12 | 10.41 | $9.80 | 5613 |
| 2023-05-11 | 10.48 | $9.56 | 5440 |
| 2023-05-10 | 10.57 | $9.33 | 13488 |
| 2023-05-09 | 10.66 | $9.40 | 25543 |
| 2023-05-08 | 10.77 | $9.57 | 26440 |
| 2023-05-05 | 10.87 | $9.65 | 11382 |
| 2023-05-04 | 10.96 | $9.50 | 36773 |
| 2023-05-03 | 11.06 | $9.50 | 24777 |
| 2023-05-02 | 11.17 | $10.14 | 63013 |
| 2023-05-01 | 11.24 | $10.86 | 9058 |
| 2023-04-28 | 11.27 | $10.85 | 2633 |
| 2023-04-27 | 11.31 | $10.75 | 22468 |
| 2023-04-26 | 11.35 | $10.81 | 2760 |
| 2023-04-25 | 11.40 | $11.09 | 9834 |
| 2023-04-24 | 11.45 | $11.17 | 2659 |
| 2023-04-21 | 11.50 | $11.25 | — |
| 2023-04-20 | 11.54 | $11.25 | 22302 |
| 2023-04-19 | 11.58 | $11.25 | 12522 |
| 2023-04-18 | 11.64 | $11.20 | — |
| 2023-04-17 | 11.70 | $11.20 | 15334 |
| 2023-04-14 | 11.76 | $11.26 | 13115 |
| 2023-04-13 | 11.79 | $11.35 | 4532 |
| 2023-04-12 | 11.79 | $11.23 | 1029 |
| 2023-04-11 | 11.83 | $11.50 | — |
| 2023-04-10 | 11.86 | $11.50 | 11002 |
| 2023-04-06 | 11.91 | $11.55 | 1975 |
| 2023-04-05 | 11.97 | $11.40 | 5101 |
| 2023-04-04 | 12.05 | $11.73 | 3644 |
| 2023-04-03 | 12.11 | $11.50 | — |
| 2023-03-31 | 12.19 | $11.50 | 6079 |
| 2023-03-30 | 12.26 | $11.64 | 1658 |
| 2023-03-29 | 12.33 | $11.71 | 162 |
| 2023-03-28 | 12.39 | $11.74 | 4913 |
| 2023-03-27 | 12.45 | $12.10 | 300 |
| 2023-03-24 | 12.50 | $12.10 | 10793 |
| 2023-03-23 | 12.54 | $12.00 | 18610 |
| 2023-03-22 | 12.59 | $12.23 | 216 |
| 2023-03-21 | 12.63 | $12.34 | 4814 |
| 2023-03-20 | 12.66 | $12.42 | 8563 |
| 2023-03-17 | 12.69 | $12.41 | 37735 |
| 2023-03-16 | 12.72 | $11.75 | 1360 |
| 2023-03-15 | 12.78 | $11.50 | 6855 |
| 2023-03-14 | 12.86 | $11.91 | 6618 |
| 2023-03-13 | 12.91 | $12.10 | 108564 |
| 2023-03-10 | 12.96 | $12.51 | 11497 |
| 2023-03-09 | 12.98 | $12.85 | 5859 |
| 2023-03-08 | 12.99 | $12.91 | 1365 |
| 2023-03-07 | 13.00 | $13.00 | 81 |
| 2023-03-06 | 13.00 | $13.00 | 19199 |
| 2023-03-03 | 13.00 | $12.98 | 129 |
| 2023-03-02 | 13.00 | $12.98 | 11534 |
| 2023-03-01 | 13.00 | $13.00 | 273 |
| 2023-02-28 | 12.99 | $12.97 | 6131 |
| 2023-02-27 | 12.99 | $12.98 | 47535 |
| 2023-02-24 | 12.99 | $13.00 | 5872 |
| 2023-02-23 | 12.99 | $12.96 | 76 |
| 2023-02-22 | 12.98 | $12.96 | 7751 |
| 2023-02-21 | 12.97 | $13.00 | 208 |
| 2023-02-17 | 12.96 | $13.00 | 4769 |
| 2023-02-16 | 12.95 | $13.00 | 147 |
| 2023-02-15 | 12.95 | $13.00 | 7457 |
| 2023-02-14 | 12.94 | $13.00 | 2123 |
| 2023-02-13 | 12.92 | $13.01 | 5037 |
| 2023-02-10 | 12.91 | $13.03 | 4751 |
| 2023-02-09 | 12.90 | $13.02 | 5721 |
| 2023-02-08 | 12.88 | $13.02 | 4688 |
| 2023-02-07 | 12.87 | $13.10 | 3670 |
| 2023-02-06 | 12.86 | $12.99 | 10505 |
| 2023-02-03 | 12.84 | $12.99 | 4260 |
| 2023-02-02 | 12.83 | $12.99 | 49873 |
| 2023-02-01 | 12.81 | $12.98 | 5077 |
| 2023-01-31 | 12.80 | $12.87 | 5550 |
| 2023-01-30 | 12.79 | $12.87 | 7160 |
| 2023-01-27 | 12.78 | $12.95 | 14044 |
| 2023-01-26 | 12.78 | $13.00 | 23578 |
| 2023-01-25 | 12.77 | $12.88 | 320 |
| 2023-01-24 | 12.76 | $12.75 | 266 |
| 2023-01-23 | 12.77 | $12.80 | 1867 |
| 2023-01-20 | 12.77 | $12.76 | 525 |
| 2023-01-19 | 12.78 | $12.89 | 509 |
| 2023-01-18 | 12.78 | $12.80 | 8692 |
| 2023-01-17 | 12.79 | $12.75 | 2615 |
| 2023-01-13 | 12.80 | $12.73 | 20159 |
| 2023-01-12 | 12.80 | $12.76 | 3997 |
| 2023-01-11 | 12.82 | $12.79 | 3511 |
| 2023-01-10 | 12.82 | $12.79 | 12640 |
| 2023-01-09 | 12.83 | $12.82 | 5704 |
| 2023-01-06 | 12.83 | $12.71 | 4928 |
| 2023-01-05 | 12.84 | $12.70 | 19152 |
| 2023-01-04 | 12.85 | $12.66 | 242 |
| 2023-01-03 | 12.86 | $12.66 | 22967 |
| 2022-12-30 | 12.88 | $12.70 | 7627 |
| 2022-12-29 | 12.89 | $12.79 | 20519 |
| 2022-12-28 | 12.89 | $12.77 | 5374 |
| 2022-12-27 | 12.90 | $12.85 | 5308 |
| 2022-12-23 | 12.89 | $12.80 | 183 |
| 2022-12-22 | 12.89 | $12.80 | 1337 |
| 2022-12-21 | 12.89 | $12.82 | 1147 |
| 2022-12-20 | 12.88 | $12.91 | 6894 |
| 2022-12-19 | 12.87 | $12.89 | 2599 |
| 2022-12-16 | 12.86 | $13.09 | 14743 |
| 2022-12-15 | 12.84 | $12.98 | 1377 |
| 2022-12-14 | 12.83 | $12.80 | 11058 |
| 2022-12-13 | 12.84 | $12.99 | 10995 |
| 2022-12-12 | 12.83 | $12.86 | 334 |
| 2022-12-09 | 12.83 | $12.90 | 131 |
| 2022-12-08 | 12.83 | $12.90 | 2878 |
| 2022-12-07 | 12.82 | $12.90 | 617 |
| 2022-12-06 | 12.82 | $12.96 | 2848 |
| 2022-12-05 | 12.83 | $12.86 | 3259 |
| 2022-12-02 | 12.83 | $13.06 | 10171 |
| 2022-12-01 | 12.83 | $12.86 | 2219 |
| 2022-11-30 | 12.83 | $12.81 | 4830 |
| 2022-11-29 | 12.84 | $12.89 | 13713 |
| 2022-11-28 | 12.84 | $12.75 | 2580 |
| 2022-11-25 | 12.85 | $12.70 | 719 |
| 2022-11-23 | 12.87 | $12.80 | 9730 |
| 2022-11-22 | 12.88 | $12.67 | 11164 |
| 2022-11-21 | 12.90 | $12.78 | 21827 |
| 2022-11-18 | 12.92 | $12.67 | 143 |
| 2022-11-17 | 12.94 | $12.67 | 23430 |
| 2022-11-16 | 12.96 | $12.80 | 405 |
| 2022-11-15 | 12.96 | $12.95 | 3903 |
| 2022-11-14 | 12.96 | $12.78 | 3421 |
| 2022-11-11 | 12.98 | $12.94 | 250 |
| 2022-11-10 | 12.98 | $12.94 | 2515 |
| 2022-11-09 | 12.99 | $12.70 | 5832 |
| 2022-11-08 | 13.01 | $12.89 | 515 |
| 2022-11-07 | 13.02 | $13.00 | 159 |
| 2022-11-04 | 13.04 | $13.00 | 227 |
| 2022-11-03 | 13.04 | $13.00 | 3840 |
| 2022-11-02 | 13.04 | $12.82 | 4680 |
| 2022-11-01 | 13.04 | $13.00 | 16345 |
| 2022-10-31 | 13.04 | $12.90 | 13767 |
| 2022-10-28 | 13.02 | $13.05 | 427 |
| 2022-10-27 | 12.99 | $13.05 | 2097 |
| 2022-10-26 | 12.95 | $13.00 | 1469 |
| 2022-10-25 | 12.92 | $13.16 | 249 |
| 2022-10-24 | 12.88 | $13.16 | 54844 |
| 2022-10-21 | 12.84 | $13.01 | 14318 |
| 2022-10-20 | 12.81 | $13.01 | 7072 |
| 2022-10-19 | 12.80 | $12.91 | 42044 |
| 2022-10-18 | 12.81 | $12.96 | 18558 |
| 2022-10-17 | 12.81 | $13.06 | 19831 |
| 2022-10-14 | 12.81 | $13.01 | 22791 |
| 2022-10-13 | 12.83 | $13.10 | 21720 |
| 2022-10-12 | 12.83 | $13.15 | 7455 |
| 2022-10-11 | 12.83 | $13.12 | 6071 |
| 2022-10-10 | 12.84 | $13.25 | 1486 |
| 2022-10-07 | 12.83 | $13.01 | 3811 |
| 2022-10-06 | 12.84 | $13.16 | 9368 |
| 2022-10-05 | 12.83 | $12.80 | 1670 |
| 2022-10-04 | 12.86 | $12.90 | 8411 |
| 2022-10-03 | 12.87 | $12.52 | 7260 |
| 2022-09-30 | 12.91 | $12.40 | 1883 |
| 2022-09-29 | 12.96 | $12.35 | 10111 |
| 2022-09-28 | 13.00 | $12.35 | 11865 |
| 2022-09-27 | 13.05 | $12.30 | 22547 |
| 2022-09-26 | 13.10 | $12.43 | 12052 |
| 2022-09-23 | 13.14 | $12.42 | 61401 |
| 2022-09-22 | 13.19 | $12.85 | 16022 |
| 2022-09-21 | 13.21 | $13.05 | 8317 |
| 2022-09-20 | 13.22 | $13.00 | 2580 |
| 2022-09-19 | 13.23 | $13.05 | 25664 |
| 2022-09-16 | 13.24 | $13.48 | 4774 |
| 2022-09-15 | 13.23 | $13.10 | 1327 |
| 2022-09-14 | 13.23 | $13.10 | 2783 |
| 2022-09-13 | 13.24 | $13.25 | 448 |
| 2022-09-12 | 13.24 | $13.10 | 60 |
| 2022-09-09 | 13.24 | $13.10 | 130 |
| 2022-09-08 | 13.24 | $13.10 | 1169 |
| 2022-09-07 | 13.25 | $13.31 | 340 |
| 2022-09-06 | 13.24 | $13.21 | 5463 |
| 2022-09-02 | 13.24 | $13.30 | 162 |
| 2022-09-01 | 13.25 | $13.30 | 191 |
| 2022-08-31 | 13.26 | $13.27 | 1401 |
| 2022-08-30 | 13.28 | $13.33 | 71 |
| 2022-08-29 | 13.28 | $13.33 | 1017 |
| 2022-08-26 | 13.29 | $13.24 | 924 |
| 2022-08-25 | 13.31 | $13.25 | 57 |
| 2022-08-24 | 13.32 | $13.25 | 79 |
| 2022-08-23 | 13.33 | $13.25 | 1860 |
| 2022-08-22 | 13.34 | $13.31 | 759 |
| 2022-08-19 | 13.35 | $13.25 | 3560 |
| 2022-08-18 | 13.37 | $13.22 | 223 |
| 2022-08-17 | 13.38 | $13.22 | 2573 |
| 2022-08-16 | 13.39 | $13.18 | 5282 |
| 2022-08-15 | 13.39 | $13.18 | 10059 |
| 2022-08-12 | 13.40 | $13.21 | 601 |
| 2022-08-11 | 13.41 | $13.15 | 6269 |
| 2022-08-10 | 13.44 | $13.15 | 12512 |
| 2022-08-09 | 13.45 | $13.16 | 14789 |
| 2022-08-08 | 13.47 | $13.30 | 2211 |
| 2022-08-05 | 13.48 | $13.50 | 793 |
| 2022-08-04 | 13.48 | $13.52 | 197 |
| 2022-08-03 | 13.47 | $13.52 | 3729 |
| 2022-08-02 | 13.46 | $13.43 | 2651 |
| 2022-08-01 | 13.46 | $13.59 | 166 |
| 2022-07-29 | 13.46 | $13.59 | 11120 |
| 2022-07-28 | 13.45 | $13.41 | 5185 |
| 2022-07-27 | 13.45 | $13.52 | 8328 |
| 2022-07-26 | 13.44 | $13.40 | 7177 |
| 2022-07-25 | 13.44 | $13.53 | 1901 |
| 2022-07-22 | 13.44 | $13.60 | 8933 |
| 2022-07-21 | 13.43 | $13.40 | 1587 |
| 2022-07-20 | 13.44 | $13.41 | 555 |
| 2022-07-19 | 13.46 | $13.32 | 4829 |
| 2022-07-18 | 13.47 | $13.31 | 8928 |
| 2022-07-15 | 13.48 | $13.47 | 3517 |
| 2022-07-14 | 13.48 | $13.57 | 10465 |
| 2022-07-13 | 13.46 | $13.44 | 12652 |
| 2022-07-12 | 13.45 | $13.54 | 226 |
| 2022-07-11 | 13.44 | $13.50 | 3444 |
| 2022-07-08 | 13.42 | $13.50 | 4686 |
| 2022-07-07 | 13.41 | $13.32 | 9280 |
| 2022-07-06 | 13.40 | $13.40 | 1670 |
| 2022-07-05 | 13.38 | $13.41 | 11045 |
| 2022-07-01 | 13.37 | $13.49 | 11157 |
| 2022-06-30 | 13.33 | $13.53 | 1691 |
| 2022-06-29 | 13.31 | $13.35 | 93 |
| 2022-06-28 | 13.28 | $13.35 | 2977 |
| 2022-06-27 | 13.25 | $13.36 | 2071 |
| 2022-06-24 | 13.22 | $13.50 | 15420 |
| 2022-06-23 | 13.16 | $13.40 | 9892 |
| 2022-06-22 | 13.10 | $13.69 | 25908 |
| 2022-06-21 | 13.03 | $13.67 | 21553 |
| 2022-06-17 | 12.95 | $13.55 | 6081 |
| 2022-06-16 | 12.89 | $13.46 | 16964 |
| 2022-06-15 | 12.83 | $13.48 | 16998 |
| 2022-06-14 | 12.77 | $13.18 | 13777 |
| 2022-06-13 | 12.72 | $13.34 | 22876 |
| 2022-06-10 | 12.66 | $13.26 | 5287 |
| 2022-06-09 | 12.61 | $13.21 | 135 |
| 2022-06-08 | 12.57 | $13.21 | 1316 |
| 2022-06-07 | 12.56 | $13.11 | 2194 |
| 2022-06-06 | 12.57 | $13.01 | 6595 |
| 2022-06-03 | 12.59 | $13.30 | 246 |
| 2022-06-02 | 12.61 | $12.66 | 379 |
| 2022-06-01 | 12.64 | $13.08 | 650 |
| 2022-05-31 | 12.66 | $12.74 | 640 |
| 2022-05-27 | 12.69 | $12.88 | 9370 |
| 2022-05-26 | 12.74 | $12.69 | 7733 |
| 2022-05-25 | 12.80 | $12.33 | 930 |
| 2022-05-24 | 12.85 | $12.20 | 36 |
| 2022-05-23 | 12.92 | $12.20 | 1664 |
| 2022-05-20 | 13.00 | $12.16 | 421 |
| 2022-05-19 | 13.08 | $12.34 | 1250 |
| 2022-05-18 | 13.14 | $12.17 | 981 |
| 2022-05-17 | 13.22 | $12.31 | 951 |
| 2022-05-16 | 13.29 | $12.22 | 4982 |
| 2022-05-13 | 13.36 | $12.17 | 4036 |
| 2022-05-12 | 13.44 | $12.13 | 10019 |
| 2022-05-11 | 13.52 | $12.51 | 22444 |
| 2022-05-10 | 13.57 | $12.98 | 19991 |
| 2022-05-09 | 13.60 | $13.25 | 30232 |
| 2022-05-06 | 13.62 | $13.43 | 9700 |
| 2022-05-05 | 13.63 | $13.67 | 6365 |
| 2022-05-04 | 13.63 | $13.40 | 73 |
| 2022-05-03 | 13.64 | $13.40 | 5615 |
| 2022-05-02 | 13.67 | $13.45 | 5590 |
| 2022-04-29 | 13.68 | $13.80 | 1571 |
| 2022-04-28 | 13.67 | $13.83 | 2388 |
| 2022-04-27 | 13.66 | $13.45 | 1203 |
| 2022-04-26 | 13.67 | $13.48 | 10658 |
| 2022-04-25 | 13.68 | $13.88 | 4466 |
| 2022-04-22 | 13.67 | $13.66 | 455 |
| 2022-04-21 | 13.67 | $13.66 | 624 |
| 2022-04-20 | 13.68 | $13.75 | 1369 |
| 2022-04-19 | 13.68 | $13.70 | 485 |
| 2022-04-18 | 13.68 | $13.70 | 173 |
| 2022-04-14 | 13.68 | $13.70 | 2896 |
| 2022-04-13 | 13.68 | $13.66 | 2093 |
| 2022-04-12 | 13.68 | $13.56 | 380 |
| 2022-04-11 | 13.68 | $13.56 | 4259 |
| 2022-04-08 | 13.68 | $13.66 | 718 |
| 2022-04-07 | 13.68 | $13.65 | 194 |
| 2022-04-06 | 13.69 | $13.65 | 2699 |
| 2022-04-05 | 13.69 | $13.65 | 4825 |
| 2022-04-04 | 13.68 | $13.85 | 1654 |
| 2022-04-01 | 13.66 | $13.67 | 1285 |
| 2022-03-31 | 13.66 | $13.64 | 256 |
| 2022-03-30 | 13.66 | $13.64 | 16 |
| 2022-03-29 | 13.66 | $13.64 | 21268 |
| 2022-03-28 | 13.66 | $13.75 | 1370 |
| 2022-03-25 | 13.66 | $13.68 | 65 |
| 2022-03-24 | 13.67 | $13.68 | 5101 |
| 2022-03-23 | 13.68 | $13.74 | 2615 |
| 2022-03-22 | 13.68 | $13.74 | 4412 |
| 2022-03-21 | 13.69 | $13.75 | 805 |
| 2022-03-18 | 13.69 | $13.75 | 9331 |
| 2022-03-17 | 13.70 | $13.69 | 221 |
| 2022-03-16 | 13.71 | $13.57 | 836 |
| 2022-03-15 | 13.72 | $13.61 | 225 |
| 2022-03-14 | 13.73 | $13.61 | 438 |
| 2022-03-11 | 13.74 | $13.70 | 193 |
| 2022-03-10 | 13.75 | $13.70 | 236 |
| 2022-03-09 | 13.75 | $13.66 | 1612 |
| 2022-03-08 | 13.76 | $13.50 | 3106 |
| 2022-03-07 | 13.77 | $13.46 | 3904 |
| 2022-03-04 | 13.79 | $13.59 | 12458 |
| 2022-03-03 | 13.80 | $13.65 | 6114 |
| 2022-03-02 | 13.80 | $13.73 | 10152 |
| 2022-03-01 | 13.80 | $13.67 | 14144 |
| 2022-02-28 | 13.81 | $13.75 | 4106 |
| 2022-02-25 | 13.81 | $13.82 | 22746 |
| 2022-02-24 | 13.81 | $13.88 | 13654 |
| 2022-02-23 | 13.80 | $13.85 | 1119 |
| 2022-02-22 | 13.80 | $13.85 | 2794 |
| 2022-02-18 | 13.80 | $13.84 | 4548 |
| 2022-02-17 | 13.79 | $13.88 | 15912 |
| 2022-02-16 | 13.79 | $13.85 | 4641 |
| 2022-02-15 | 13.79 | $13.82 | 7556 |
| 2022-02-14 | 13.78 | $13.80 | 3441 |
| 2022-02-11 | 13.78 | $13.82 | 2122 |
| 2022-02-10 | 13.78 | $13.82 | 1 |
| 2022-02-09 | 13.78 | $13.82 | 1874 |
| 2022-02-08 | 13.78 | $13.82 | 16477 |
| 2022-02-07 | 13.77 | $13.78 | 14270 |
| 2022-02-04 | 13.77 | $13.80 | 17065 |
| 2022-02-03 | 13.77 | $13.70 | 3121 |
| 2022-02-02 | 13.77 | $13.73 | 4698 |
| 2022-02-01 | 13.78 | $13.69 | 6420 |
| 2022-01-31 | 13.78 | $13.82 | 1894 |
| 2022-01-28 | 13.77 | $13.77 | 675 |
| 2022-01-27 | 13.77 | $13.80 | 882 |
| 2022-01-26 | 13.76 | $13.79 | 7466 |
| 2022-01-25 | 13.77 | $13.78 | 1658 |
| 2022-01-24 | 13.77 | $13.78 | 7654 |
| 2022-01-21 | 13.77 | $13.79 | 1249 |
| 2022-01-20 | 13.77 | $13.79 | 2748 |
| 2022-01-19 | 13.78 | $13.84 | 44465 |
| 2022-01-18 | 13.79 | $13.75 | 4197 |
| 2022-01-14 | 13.80 | $13.75 | 6883 |
| 2022-01-13 | 13.81 | $13.75 | 1989 |
| 2022-01-12 | 13.81 | $13.84 | 1153 |
| 2022-01-11 | 13.82 | $13.80 | 34391 |
| 2022-01-10 | 13.83 | $13.74 | 4074 |
| 2022-01-07 | 13.84 | $13.72 | 7050 |
| 2022-01-06 | 13.85 | $13.75 | 5534 |
| 2022-01-05 | 13.86 | $13.80 | 7639 |
| 2022-01-04 | 13.86 | $13.75 | 13437 |
| 2022-01-03 | 13.87 | $13.72 | 9057 |
| 2021-12-31 | 13.86 | $13.67 | 3439 |
| 2021-12-30 | 13.86 | $13.69 | 1106 |
| 2021-12-29 | 13.86 | $13.72 | 2250 |
| 2021-12-28 | 13.86 | $13.93 | 1156 |
| 2021-12-27 | 13.86 | $13.72 | 12450 |
| 2021-12-23 | 13.86 | $13.93 | 7646 |
| 2021-12-22 | 13.86 | $13.75 | 10819 |
| 2021-12-21 | 13.86 | $14.05 | 50595 |
| 2021-12-20 | 13.85 | $13.90 | 37473 |
| 2021-12-17 | 13.84 | $14.04 | 274825 |
| 2021-12-16 | 13.83 | $13.98 | 62247 |
| 2021-12-15 | 13.83 | $13.73 | 75663 |
| 2021-12-14 | 13.83 | $13.93 | 17842 |
| 2021-12-13 | 13.82 | $13.98 | 9125 |
| 2021-12-10 | 13.81 | $13.97 | 9901 |
| 2021-12-09 | 13.80 | $13.96 | 16279 |
| 2021-12-08 | 13.79 | $13.95 | 14081 |
| 2021-12-07 | 13.78 | $13.91 | 34190 |
| 2021-12-06 | 13.78 | $13.84 | 49014 |
| 2021-12-03 | 13.77 | $13.61 | 9355 |
| 2021-12-02 | 13.79 | $13.67 | 21195 |
| 2021-12-01 | 13.79 | $13.71 | 13255 |
| 2021-11-30 | 13.80 | $13.72 | 3173 |
| 2021-11-29 | 13.80 | $13.80 | 21779 |
| 2021-11-26 | 13.79 | $13.79 | 19698 |
| 2021-11-24 | 13.79 | $13.84 | 5444 |
| 2021-11-23 | 13.79 | $13.84 | 18251 |
| 2021-11-22 | 13.78 | $13.81 | 6474 |
| 2021-11-19 | 13.77 | $13.79 | 5806 |
| 2021-11-18 | 13.77 | $13.85 | 16021 |
| 2021-11-17 | 13.76 | $13.86 | 4195 |
| 2021-11-16 | 13.76 | $13.83 | 18006 |
| 2021-11-15 | 13.76 | $13.76 | 2899 |
| 2021-11-12 | 13.77 | $13.76 | 9300 |
| 2021-11-11 | 13.77 | $13.78 | 31924 |
| 2021-11-10 | 13.77 | $13.75 | 20828 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.73
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.17
Average
12.78
Maximum
16.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.73 | $16.76 | 718 |
| 2026-07-22 | 16.72 | $16.92 | 1100 |
| 2026-07-21 | 16.70 | $16.92 | 300 |
| 2026-07-20 | 16.68 | $17.18 | 1009 |
| 2026-07-17 | 16.63 | $17.28 | 9300 |
| 2026-07-16 | 16.56 | $16.75 | 900 |
| 2026-07-15 | 16.54 | $16.74 | 2100 |
| 2026-07-14 | 16.52 | $16.75 | 4600 |
| 2026-07-13 | 16.49 | $17.00 | 7800 |
| 2026-07-10 | 16.44 | $16.70 | 1100 |
| 2026-07-09 | 16.41 | $16.60 | 4000 |
| 2026-07-08 | 16.39 | $16.59 | 8527 |
| 2026-07-07 | 16.37 | $16.51 | 300 |
| 2026-07-06 | 16.36 | $16.51 | 1849 |
| 2026-07-02 | 16.34 | $16.28 | 1200 |
| 2026-07-01 | 16.35 | $16.56 | 700 |
| 2026-06-30 | 16.33 | $16.51 | 3100 |
| 2026-06-29 | 16.31 | $16.51 | 600 |
| 2026-06-26 | 16.29 | $17.00 | 5513 |
| 2026-06-25 | 16.21 | $16.50 | 400 |
| 2026-06-24 | 16.18 | $16.64 | 1327 |
| 2026-06-23 | 16.13 | $16.47 | — |
| 2026-06-22 | 16.10 | $16.47 | 3722 |
| 2026-06-18 | 16.06 | $16.43 | 4127 |
| 2026-06-17 | 16.02 | $16.21 | 500 |
| 2026-06-16 | 16.00 | $16.07 | 1000 |
| 2026-06-15 | 15.99 | $16.05 | 2208 |
| 2026-06-12 | 15.98 | $16.07 | 343 |
| 2026-06-11 | 15.97 | $16.01 | 341 |
| 2026-06-10 | 15.97 | $16.02 | 17200 |
| 2026-06-09 | 15.96 | $15.96 | 0 |
| 2026-06-08 | 15.96 | $15.96 | 300 |
| 2026-06-05 | 15.96 | $15.95 | 2700 |
| 2026-06-04 | 15.96 | $16.01 | 3400 |
| 2026-06-03 | 15.96 | $16.01 | 2406 |
| 2026-06-02 | 15.95 | $16.00 | 3826 |
| 2026-06-01 | 15.95 | $15.98 | 1104 |
| 2026-05-29 | 15.95 | $15.92 | 439 |
| 2026-05-28 | 15.95 | $15.92 | 5919 |
| 2026-05-27 | 15.95 | $15.95 | 5500 |
| 2026-05-26 | 15.95 | $15.93 | 6900 |
| 2026-05-22 | 15.95 | $15.91 | 2300 |
| 2026-05-21 | 15.96 | $15.91 | 900 |
| 2026-05-20 | 15.96 | $15.85 | 8649 |
| 2026-05-19 | 15.98 | $15.86 | 5100 |
| 2026-05-18 | 15.99 | $15.86 | 2300 |
| 2026-05-15 | 16.00 | $15.87 | 4012 |
| 2026-05-14 | 16.02 | $15.90 | 23632 |
| 2026-05-13 | 16.03 | $15.86 | 2100 |
| 2026-05-12 | 16.05 | $15.95 | 15418 |
| 2026-05-11 | 16.06 | $16.06 | 10737 |
| 2026-05-08 | 16.06 | $16.04 | 4418 |
| 2026-05-07 | 16.06 | $16.17 | 8930 |
| 2026-05-06 | 16.05 | $15.87 | 906 |
| 2026-05-05 | 16.06 | $15.90 | 2200 |
| 2026-05-04 | 16.08 | $15.91 | 18347 |
| 2026-05-01 | 16.10 | $15.95 | 200 |
| 2026-04-30 | 16.12 | $15.96 | 1845 |
| 2026-04-29 | 16.13 | $16.09 | 2000 |
| 2026-04-28 | 16.14 | $15.98 | 1438 |
| 2026-04-27 | 16.15 | $15.95 | 2500 |
| 2026-04-24 | 16.18 | $15.99 | 3242 |
| 2026-04-23 | 16.19 | $15.97 | 3000 |
| 2026-04-22 | 16.22 | $16.00 | 4028 |
| 2026-04-21 | 16.24 | $15.95 | 700 |
| 2026-04-20 | 16.27 | $15.95 | 2029 |
| 2026-04-17 | 16.31 | $15.95 | 5205 |
| 2026-04-16 | 16.34 | $15.96 | 3100 |
| 2026-04-15 | 16.38 | $15.99 | 2500 |
| 2026-04-14 | 16.43 | $15.97 | 17800 |
| 2026-04-13 | 16.47 | $15.90 | 5502 |
| 2026-04-10 | 16.53 | $15.95 | 23065 |
| 2026-04-09 | 16.59 | $15.97 | 89700 |
| 2026-04-08 | 16.66 | $17.10 | 10410 |
| 2026-04-07 | 16.61 | $16.83 | 3455 |
| 2026-04-06 | 16.59 | $16.83 | 1700 |
| 2026-04-02 | 16.57 | $16.94 | 3200 |
| 2026-04-01 | 16.53 | $16.85 | 16400 |
| 2026-03-31 | 16.49 | $16.56 | 2400 |
| 2026-03-30 | 16.49 | $16.56 | 400 |
| 2026-03-27 | 16.48 | $16.59 | 3370 |
| 2026-03-26 | 16.47 | $16.56 | 240 |
| 2026-03-25 | 16.46 | $16.59 | 3524 |
| 2026-03-24 | 16.44 | $16.56 | 1434 |
| 2026-03-23 | 16.43 | $16.59 | 2504 |
| 2026-03-20 | 16.41 | $16.58 | 900 |
| 2026-03-19 | 16.40 | $16.59 | 26547 |
| 2026-03-18 | 16.38 | $16.54 | 1824 |
| 2026-03-17 | 16.36 | $16.44 | 1000 |
| 2026-03-16 | 16.35 | $16.42 | 1500 |
| 2026-03-13 | 16.34 | $16.42 | 17400 |
| 2026-03-12 | 16.33 | $16.47 | 11146 |
| 2026-03-11 | 16.32 | $16.47 | 700 |
| 2026-03-10 | 16.30 | $16.45 | 18640 |
| 2026-03-09 | 16.29 | $16.41 | 6620 |
| 2026-03-06 | 16.28 | $16.41 | 735 |
| 2026-03-05 | 16.26 | $16.46 | 900 |
| 2026-03-04 | 16.24 | $16.50 | 1400 |
| 2026-03-03 | 16.21 | $16.65 | 1500 |
| 2026-03-02 | 16.17 | $16.45 | 1426 |
| 2026-02-27 | 16.14 | $16.50 | 1700 |
| 2026-02-26 | 16.10 | $16.85 | 1500 |
| 2026-02-25 | 16.02 | $16.45 | 1100 |
| 2026-02-24 | 15.98 | $16.84 | 2628 |
| 2026-02-23 | 15.89 | $16.30 | 3021 |
| 2026-02-20 | 15.84 | $16.14 | 5632 |
| 2026-02-19 | 15.81 | $16.05 | 3947 |
| 2026-02-18 | 15.79 | $16.00 | 6624 |
| 2026-02-17 | 15.76 | $16.00 | 3707 |
| 2026-02-13 | 15.74 | $16.01 | 5824 |
| 2026-02-12 | 15.71 | $16.00 | 4304 |
| 2026-02-11 | 15.68 | $16.00 | 7433 |
| 2026-02-10 | 15.64 | $16.00 | 17705 |
| 2026-02-09 | 15.61 | $15.82 | 2400 |
| 2026-02-06 | 15.58 | $15.82 | 8100 |
| 2026-02-05 | 15.56 | $15.55 | 600 |
| 2026-02-04 | 15.56 | $15.55 | 2900 |
| 2026-02-03 | 15.56 | $15.55 | 2500 |
| 2026-02-02 | 15.56 | $15.55 | 200 |
| 2026-01-30 | 15.56 | $15.55 | 14501 |
| 2026-01-29 | 15.57 | $15.70 | 14100 |
| 2026-01-28 | 15.55 | $15.70 | 1835 |
| 2026-01-27 | 15.54 | $15.60 | 1200 |
| 2026-01-26 | 15.53 | $15.68 | 5800 |
| 2026-01-23 | 15.51 | $15.50 | 6145 |
| 2026-01-22 | 15.52 | $15.60 | 4100 |
| 2026-01-21 | 15.51 | $15.50 | 800 |
| 2026-01-20 | 15.51 | $15.60 | 4646 |
| 2026-01-16 | 15.50 | $15.59 | 5336 |
| 2026-01-15 | 15.49 | $15.50 | 3844 |
| 2026-01-14 | 15.49 | $15.70 | 800 |
| 2026-01-13 | 15.46 | $15.55 | 1600 |
| 2026-01-12 | 15.46 | $15.52 | 901 |
| 2026-01-09 | 15.45 | $15.51 | 2900 |
| 2026-01-08 | 15.44 | $15.74 | 5800 |
| 2026-01-07 | 15.41 | $15.60 | 15745 |
| 2026-01-06 | 15.39 | $15.51 | 1816 |
| 2026-01-05 | 15.38 | $15.62 | 1703 |
| 2026-01-02 | 15.35 | $15.75 | 12 |
| 2025-12-31 | 15.31 | $15.75 | 7500 |
| 2025-12-30 | 15.26 | $15.50 | 6021 |
| 2025-12-29 | 15.24 | $15.50 | 7400 |
| 2025-12-26 | 15.21 | $15.53 | 631 |
| 2025-12-24 | 15.18 | $15.50 | 4842 |
| 2025-12-23 | 15.15 | $15.50 | 2600 |
| 2025-12-22 | 15.11 | $15.40 | 2945 |
| 2025-12-19 | 15.08 | $15.33 | 9100 |
| 2025-12-18 | 15.05 | $15.21 | 15817 |
| 2025-12-17 | 15.03 | $15.32 | 800 |
| 2025-12-16 | 15.00 | $15.35 | 1300 |
| 2025-12-15 | 14.97 | $15.25 | 6400 |
| 2025-12-12 | 14.94 | $15.27 | 500 |
| 2025-12-11 | 14.90 | $15.30 | 5500 |
| 2025-12-10 | 14.86 | $15.10 | 17800 |
| 2025-12-09 | 14.84 | $15.04 | 1600 |
| 2025-12-08 | 14.81 | $15.03 | 600 |
| 2025-12-05 | 14.79 | $15.00 | 1400 |
| 2025-12-04 | 14.77 | $15.03 | 746 |
| 2025-12-03 | 14.74 | $15.04 | 3934 |
| 2025-12-02 | 14.71 | $15.02 | 1520 |
| 2025-12-01 | 14.68 | $15.00 | 1200 |
| 2025-11-28 | 14.64 | $15.02 | 1400 |
| 2025-11-26 | 14.60 | $15.02 | 2500 |
| 2025-11-25 | 14.56 | $15.04 | 2427 |
| 2025-11-24 | 14.51 | $15.04 | 14382 |
| 2025-11-21 | 14.46 | $15.02 | 29830 |
| 2025-11-20 | 14.40 | $14.96 | 5000 |
| 2025-11-19 | 14.34 | $15.00 | 2007 |
| 2025-11-18 | 14.27 | $14.72 | 6836 |
| 2025-11-17 | 14.22 | $14.78 | 6944 |
| 2025-11-14 | 14.16 | $14.60 | 12243 |
| 2025-11-13 | 14.11 | $14.76 | 19200 |
| 2025-11-12 | 14.04 | $14.75 | 4342 |
| 2025-11-11 | 13.97 | $14.79 | 800 |
| 2025-11-10 | 13.88 | $14.56 | 4102 |
| 2025-11-07 | 13.81 | $14.56 | 3144 |
| 2025-11-06 | 13.73 | $14.01 | 9348 |
| 2025-11-05 | 13.71 | $14.63 | 1000 |
| 2025-11-04 | 13.61 | $14.70 | 12120 |
| 2025-11-03 | 13.49 | $14.25 | 29924 |
| 2025-10-31 | 13.41 | $14.15 | 17021 |
| 2025-10-30 | 13.34 | $13.66 | 924 |
| 2025-10-29 | 13.30 | $13.52 | 6600 |
| 2025-10-28 | 13.28 | $13.42 | 16205 |
| 2025-10-27 | 13.26 | $13.38 | 8100 |
| 2025-10-24 | 13.25 | $13.25 | 1047 |
| 2025-10-23 | 13.25 | $13.32 | 41700 |
| 2025-10-22 | 13.25 | $13.30 | 10300 |
| 2025-10-21 | 13.24 | $13.25 | 11829 |
| 2025-10-20 | 13.24 | $13.34 | 4357 |
| 2025-10-17 | 13.23 | $13.30 | 29900 |
| 2025-10-16 | 13.22 | $13.30 | 4200 |
| 2025-10-15 | 13.21 | $13.25 | 3427 |
| 2025-10-14 | 13.21 | $13.25 | 14039 |
| 2025-10-13 | 13.20 | $13.25 | 900 |
| 2025-10-10 | 13.20 | $13.30 | 138 |
| 2025-10-09 | 13.19 | $13.30 | 10 |
| 2025-10-08 | 13.18 | $13.30 | 5428 |
| 2025-10-07 | 13.16 | $13.32 | 1900 |
| 2025-10-06 | 13.15 | $13.33 | 1425 |
| 2025-10-03 | 13.13 | $13.30 | 4840 |
| 2025-10-02 | 13.11 | $13.30 | 11423 |
| 2025-10-01 | 13.09 | $13.30 | 4300 |
| 2025-09-30 | 13.07 | $13.20 | 14 |
| 2025-09-29 | 13.05 | $13.20 | 2000 |
| 2025-09-26 | 13.04 | $13.20 | 5700 |
| 2025-09-25 | 13.02 | $13.20 | 35 |
| 2025-09-24 | 13.00 | $13.20 | 9 |
| 2025-09-23 | 12.98 | $13.20 | 5125 |
| 2025-09-22 | 12.96 | $13.11 | 1813 |
| 2025-09-19 | 12.94 | $13.00 | 15700 |
| 2025-09-18 | 12.94 | $13.14 | 9900 |
| 2025-09-17 | 12.92 | $13.15 | 2621 |
| 2025-09-16 | 12.89 | $13.05 | 700 |
| 2025-09-15 | 12.87 | $13.04 | 2900 |
| 2025-09-12 | 12.86 | $13.00 | 1944 |
| 2025-09-11 | 12.84 | $13.00 | 1608 |
| 2025-09-10 | 12.82 | $13.00 | 4200 |
| 2025-09-09 | 12.81 | $13.00 | 3700 |
| 2025-09-08 | 12.79 | $13.01 | 2800 |
| 2025-09-05 | 12.76 | $13.10 | 1144 |
| 2025-09-04 | 12.73 | $13.15 | 810 |
| 2025-09-03 | 12.68 | $12.87 | 14621 |
| 2025-09-02 | 12.66 | $12.94 | 900 |
| 2025-08-29 | 12.63 | $12.83 | 800 |
| 2025-08-28 | 12.61 | $12.66 | 1400 |
| 2025-08-27 | 12.61 | $12.80 | 1447 |
| 2025-08-26 | 12.59 | $12.88 | 3405 |
| 2025-08-25 | 12.56 | $12.63 | 600 |
| 2025-08-22 | 12.55 | $12.70 | 1000 |
| 2025-08-21 | 12.53 | $12.60 | 1700 |
| 2025-08-20 | 12.53 | $12.69 | 1500 |
| 2025-08-19 | 12.51 | $12.60 | 3200 |
| 2025-08-18 | 12.50 | $12.60 | 3148 |
| 2025-08-15 | 12.49 | $12.60 | 1327 |
| 2025-08-14 | 12.48 | $12.60 | 5900 |
| 2025-08-13 | 12.46 | $12.55 | 7700 |
| 2025-08-12 | 12.45 | $12.56 | 2424 |
| 2025-08-11 | 12.44 | $12.57 | 1000 |
| 2025-08-08 | 12.43 | $12.57 | 1500 |
| 2025-08-07 | 12.41 | $12.51 | 419 |
| 2025-08-06 | 12.40 | $12.50 | 12900 |
| 2025-08-05 | 12.39 | $12.40 | 918 |
| 2025-08-04 | 12.39 | $12.40 | 2 |
| 2025-08-01 | 12.39 | $12.40 | 135 |
| 2025-07-31 | 12.39 | $12.49 | 300 |
| 2025-07-30 | 12.38 | $12.49 | 1 |
| 2025-07-29 | 12.37 | $12.49 | 5500 |
| 2025-07-28 | 12.36 | $12.31 | 715 |
| 2025-07-25 | 12.36 | $12.38 | 400 |
| 2025-07-24 | 12.36 | $12.35 | 3600 |
| 2025-07-23 | 12.36 | $12.35 | 1800 |
| 2025-07-22 | 12.37 | $12.27 | 2001 |
| 2025-07-21 | 12.38 | $12.48 | 1244 |
| 2025-07-18 | 12.36 | $12.34 | 300 |
| 2025-07-17 | 12.37 | $12.28 | 3235 |
| 2025-07-16 | 12.38 | $12.27 | 1300 |
| 2025-07-15 | 12.39 | $12.25 | 2600 |
| 2025-07-14 | 12.40 | $12.46 | 1500 |
| 2025-07-11 | 12.40 | $12.50 | 2900 |
| 2025-07-10 | 12.39 | $12.65 | 5036 |
| 2025-07-09 | 12.36 | $12.53 | 2500 |
| 2025-07-08 | 12.34 | $12.64 | 1800 |
| 2025-07-07 | 12.31 | $12.42 | 8021 |
| 2025-07-03 | 12.30 | $12.48 | 1136 |
| 2025-07-02 | 12.28 | $12.72 | 3500 |
| 2025-07-01 | 12.23 | $12.40 | 173446 |
| 2025-06-30 | 12.21 | $12.39 | 2244 |
| 2025-06-27 | 12.19 | $12.48 | 1800 |
| 2025-06-26 | 12.16 | $12.25 | 27746 |
| 2025-06-25 | 12.15 | $12.35 | 7100 |
| 2025-06-24 | 12.13 | $12.30 | 4300 |
| 2025-06-23 | 12.11 | $12.41 | 10212 |
| 2025-06-20 | 12.08 | $12.23 | 36922 |
| 2025-06-18 | 12.07 | $12.56 | 9449 |
| 2025-06-17 | 12.02 | $12.40 | 3434 |
| 2025-06-16 | 11.98 | $12.15 | 4916 |
| 2025-06-13 | 11.96 | $12.28 | 22118 |
| 2025-06-12 | 11.92 | $12.20 | 16743 |
| 2025-06-11 | 11.90 | $12.29 | 2807 |
| 2025-06-10 | 11.85 | $12.20 | 7700 |
| 2025-06-09 | 11.82 | $12.08 | 7104 |
| 2025-06-06 | 11.79 | $11.85 | 2900 |
| 2025-06-05 | 11.78 | $11.87 | 2600 |
| 2025-06-04 | 11.77 | $11.85 | 203 |
| 2025-06-03 | 11.77 | $11.85 | 2718 |
| 2025-06-02 | 11.76 | $11.85 | 1400 |
| 2025-05-30 | 11.75 | $12.00 | 3300 |
| 2025-05-29 | 11.72 | $11.96 | 4428 |
| 2025-05-28 | 11.70 | $11.95 | 1800 |
| 2025-05-27 | 11.67 | $11.79 | 14300 |
| 2025-05-23 | 11.66 | $11.64 | 6213 |
| 2025-05-22 | 11.66 | $11.85 | 1529 |
| 2025-05-21 | 11.64 | $11.80 | 4100 |
| 2025-05-20 | 11.62 | $11.70 | 900 |
| 2025-05-19 | 11.61 | $11.70 | 14620 |
| 2025-05-16 | 11.60 | $11.74 | 4547 |
| 2025-05-15 | 11.59 | $11.80 | 1425 |
| 2025-05-14 | 11.57 | $11.67 | 5400 |
| 2025-05-13 | 11.55 | $11.63 | 5700 |
| 2025-05-12 | 11.55 | $11.70 | 1839 |
| 2025-05-09 | 11.53 | $11.75 | 6200 |
| 2025-05-08 | 11.51 | $11.79 | 220 |
| 2025-05-07 | 11.48 | $11.52 | 5100 |
| 2025-05-06 | 11.47 | $11.70 | 3500 |
| 2025-05-05 | 11.45 | $11.60 | 2900 |
| 2025-05-02 | 11.43 | $11.60 | 15531 |
| 2025-05-01 | 11.41 | $11.50 | 13700 |
| 2025-04-30 | 11.41 | $11.43 | 3542 |
| 2025-04-29 | 11.40 | $11.46 | 940 |
| 2025-04-28 | 11.40 | $11.59 | 6206 |
| 2025-04-25 | 11.38 | $11.59 | 13019 |
| 2025-04-24 | 11.35 | $11.50 | 18030 |
| 2025-04-23 | 11.34 | $11.49 | 4100 |
| 2025-04-22 | 11.32 | $11.30 | 2000 |
| 2025-04-21 | 11.33 | $11.20 | 700 |
| 2025-04-17 | 11.34 | $11.10 | 1200 |
| 2025-04-16 | 11.36 | $11.10 | 10900 |
| 2025-04-15 | 11.39 | $11.25 | 6200 |
| 2025-04-14 | 11.41 | $11.05 | 6322 |
| 2025-04-11 | 11.44 | $11.14 | 7505 |
| 2025-04-10 | 11.48 | $11.10 | 3102 |
| 2025-04-09 | 11.52 | $11.50 | 11815 |
| 2025-04-08 | 11.52 | $11.20 | 7014 |
| 2025-04-07 | 11.55 | $11.15 | 8038 |
| 2025-04-04 | 11.59 | $11.17 | 8115 |
| 2025-04-03 | 11.64 | $11.40 | 1032 |
| 2025-04-02 | 11.66 | $11.65 | 12300 |
| 2025-04-01 | 11.66 | $11.65 | 6000 |
| 2025-03-31 | 11.67 | $11.65 | 1312 |
| 2025-03-28 | 11.67 | $11.65 | 300 |
| 2025-03-27 | 11.67 | $11.70 | 2807 |
| 2025-03-26 | 11.66 | $11.63 | 9600 |
| 2025-03-25 | 11.67 | $11.65 | 1300 |
| 2025-03-24 | 11.67 | $11.66 | 1315 |
| 2025-03-21 | 11.67 | $11.66 | 1322 |
| 2025-03-20 | 11.67 | $11.56 | 5849 |
| 2025-03-19 | 11.68 | $11.70 | 4339 |
| 2025-03-18 | 11.68 | $11.69 | 8137 |
| 2025-03-17 | 11.68 | $11.75 | 4249 |
| 2025-03-14 | 11.68 | $11.70 | 4123 |
| 2025-03-13 | 11.67 | $11.70 | 2939 |
| 2025-03-12 | 11.67 | $11.70 | 2700 |
| 2025-03-11 | 11.67 | $11.31 | 9120 |
| 2025-03-10 | 11.70 | $11.68 | 5631 |
| 2025-03-07 | 11.71 | $11.68 | 4605 |
| 2025-03-06 | 11.71 | $11.66 | 6427 |
| 2025-03-05 | 11.71 | $11.78 | 9800 |
| 2025-03-04 | 11.71 | $11.74 | — |
| 2025-03-03 | 11.70 | $11.74 | 15100 |
| 2025-02-28 | 11.70 | $11.70 | 15746 |
| 2025-02-27 | 11.70 | $11.70 | 10442 |
| 2025-02-26 | 11.70 | $11.70 | 1427 |
| 2025-02-25 | 11.70 | $11.71 | 16300 |
| 2025-02-24 | 11.70 | $11.72 | 5200 |
| 2025-02-21 | 11.70 | $11.72 | 700 |
| 2025-02-20 | 11.70 | $11.70 | 5133 |
| 2025-02-19 | 11.70 | $11.71 | 2003 |
| 2025-02-18 | 11.69 | $11.70 | 2900 |
| 2025-02-14 | 11.69 | $11.73 | 5028 |
| 2025-02-13 | 11.69 | $11.68 | 2520 |
| 2025-02-12 | 11.69 | $11.65 | 2700 |
| 2025-02-11 | 11.69 | $11.68 | 8814 |
| 2025-02-10 | 11.70 | $11.73 | 2330 |
| 2025-02-07 | 11.69 | $11.68 | 1746 |
| 2025-02-06 | 11.69 | $11.70 | 1100 |
| 2025-02-05 | 11.69 | $11.70 | 9700 |
| 2025-02-04 | 11.69 | $11.70 | 739 |
| 2025-02-03 | 11.69 | $11.63 | 5229 |
| 2025-01-31 | 11.70 | $11.72 | 3500 |
| 2025-01-30 | 11.70 | $11.80 | 4611 |
| 2025-01-29 | 11.69 | $11.72 | 18800 |
| 2025-01-28 | 11.68 | $11.54 | 4400 |
| 2025-01-27 | 11.70 | $11.82 | 900 |
| 2025-01-24 | 11.68 | $11.74 | 4600 |
| 2025-01-23 | 11.68 | $11.84 | 11300 |
| 2025-01-22 | 11.66 | $11.61 | 1527 |
| 2025-01-21 | 11.67 | $11.55 | 7100 |
| 2025-01-17 | 11.68 | $11.75 | 11300 |
| 2025-01-16 | 11.67 | $11.69 | 147 |
| 2025-01-15 | 11.67 | $11.69 | 232 |
| 2025-01-14 | 11.67 | $11.55 | 6700 |
| 2025-01-13 | 11.68 | $11.57 | 7423 |
| 2025-01-10 | 11.69 | $11.57 | 5521 |
| 2025-01-08 | 11.70 | $11.70 | — |
| 2025-01-07 | 11.70 | $11.70 | 4849 |
| 2025-01-06 | 11.71 | $11.72 | 4600 |
| 2025-01-03 | 11.70 | $11.77 | — |
| 2025-01-02 | 11.70 | $11.77 | — |
| 2024-12-31 | 11.69 | $11.77 | 520 |
| 2024-12-30 | 11.68 | $11.75 | 1522 |
| 2024-12-27 | 11.67 | $11.70 | 2845 |
| 2024-12-26 | 11.67 | $11.84 | 4600 |
| 2024-12-24 | 11.65 | $11.84 | — |
| 2024-12-23 | 11.63 | $11.84 | 71600 |
| 2024-12-20 | 11.61 | $11.95 | 63500 |
| 2024-12-19 | 11.58 | $11.30 | 4228 |
| 2024-12-18 | 11.60 | $11.30 | 21700 |
| 2024-12-17 | 11.64 | $11.59 | 2538 |
| 2024-12-16 | 11.64 | $11.64 | 2047 |
| 2024-12-13 | 11.64 | $11.66 | 4700 |
| 2024-12-12 | 11.64 | $11.65 | 4000 |
| 2024-12-11 | 11.64 | $11.52 | 7726 |
| 2024-12-10 | 11.65 | $11.56 | 9000 |
| 2024-12-09 | 11.66 | $11.64 | 18400 |
| 2024-12-06 | 11.66 | $11.59 | 2809 |
| 2024-12-05 | 11.67 | $11.77 | 21428 |
| 2024-12-04 | 11.66 | $11.80 | 11208 |
| 2024-12-03 | 11.64 | $11.90 | 15931 |
| 2024-12-02 | 11.62 | $11.80 | 14910 |
| 2024-11-29 | 11.60 | $11.85 | — |
| 2024-11-27 | 11.57 | $11.85 | 8022 |
| 2024-11-26 | 11.54 | $11.80 | 10700 |
| 2024-11-25 | 11.52 | $11.71 | 21100 |
| 2024-11-22 | 11.50 | $11.65 | 7153 |
| 2024-11-21 | 11.48 | $11.60 | 3500 |
| 2024-11-20 | 11.47 | $11.47 | 9000 |
| 2024-11-19 | 11.47 | $11.47 | 5600 |
| 2024-11-18 | 11.47 | $11.40 | 2643 |
| 2024-11-15 | 11.47 | $11.48 | 23835 |
| 2024-11-14 | 11.47 | $11.64 | 1901 |
| 2024-11-13 | 11.45 | $11.55 | — |
| 2024-11-12 | 11.44 | $11.55 | 8900 |
| 2024-11-11 | 11.43 | $11.55 | 330 |
| 2024-11-08 | 11.42 | $11.35 | 1143 |
| 2024-11-07 | 11.43 | $11.64 | 14200 |
| 2024-11-06 | 11.41 | $11.40 | 28800 |
| 2024-11-05 | 11.41 | $11.36 | 427 |
| 2024-11-04 | 11.41 | $11.41 | — |
| 2024-11-01 | 11.41 | $11.41 | 1242 |
| 2024-10-31 | 11.41 | $11.40 | 4200 |
| 2024-10-30 | 11.41 | $11.34 | 2032 |
| 2024-10-29 | 11.42 | $11.35 | 6500 |
| 2024-10-28 | 11.43 | $11.46 | 28623 |
| 2024-10-25 | 11.43 | $11.48 | 800 |
| 2024-10-24 | 11.42 | $11.49 | 6307 |
| 2024-10-23 | 11.41 | $11.21 | 9100 |
| 2024-10-22 | 11.43 | $11.22 | 6311 |
| 2024-10-21 | 11.46 | $11.47 | 1400 |
| 2024-10-18 | 11.45 | $11.69 | 10700 |
| 2024-10-17 | 11.43 | $11.67 | — |
| 2024-10-16 | 11.40 | $11.67 | 4919 |
| 2024-10-15 | 11.38 | $11.59 | 8130 |
| 2024-10-14 | 11.35 | $11.30 | 17700 |
| 2024-10-11 | 11.36 | $11.35 | 10800 |
| 2024-10-10 | 11.36 | $11.39 | 3929 |
| 2024-10-09 | 11.36 | $11.53 | — |
| 2024-10-08 | 11.34 | $11.53 | 7300 |
| 2024-10-07 | 11.32 | $11.40 | 7200 |
| 2024-10-04 | 11.31 | $11.39 | 5500 |
| 2024-10-03 | 11.30 | $11.40 | 538 |
| 2024-10-02 | 11.29 | $11.46 | 2747 |
| 2024-10-01 | 11.27 | $11.40 | 200 |
| 2024-09-30 | 11.26 | $11.40 | 12236 |
| 2024-09-27 | 11.25 | $11.54 | 4828 |
| 2024-09-26 | 11.21 | $11.42 | 12436 |
| 2024-09-25 | 11.19 | $11.40 | 15029 |
| 2024-09-24 | 11.17 | $11.11 | 21900 |
| 2024-09-23 | 11.18 | $11.10 | 4200 |
| 2024-09-20 | 11.18 | $11.11 | 37016 |
| 2024-09-19 | 11.19 | $11.00 | 15000 |
| 2024-09-18 | 11.21 | $11.05 | 19708 |
| 2024-09-17 | 11.23 | $10.87 | 8831 |
| 2024-09-16 | 11.27 | $10.98 | 19800 |
| 2024-09-13 | 11.30 | $10.90 | 17649 |
| 2024-09-12 | 11.34 | $10.91 | 7500 |
| 2024-09-11 | 11.39 | $11.03 | 5300 |
| 2024-09-10 | 11.42 | $11.04 | 12327 |
| 2024-09-09 | 11.46 | $11.02 | 3531 |
| 2024-09-06 | 11.51 | $10.87 | 4219 |
| 2024-09-05 | 11.58 | $10.97 | 7800 |
| 2024-09-04 | 11.64 | $10.93 | 21648 |
| 2024-09-03 | 11.72 | $11.53 | 10400 |
| 2024-08-30 | 11.74 | $11.67 | 8908 |
| 2024-08-29 | 11.74 | $11.74 | 5300 |
| 2024-08-28 | 11.74 | $11.60 | 3200 |
| 2024-08-27 | 11.76 | $11.63 | 1800 |
| 2024-08-26 | 11.77 | $11.72 | 2800 |
| 2024-08-23 | 11.78 | $11.65 | 1500 |
| 2024-08-22 | 11.79 | $11.69 | 3500 |
| 2024-08-21 | 11.80 | $11.78 | 2500 |
| 2024-08-20 | 11.80 | $11.78 | 3600 |
| 2024-08-19 | 11.81 | $11.75 | 7204 |
| 2024-08-16 | 11.81 | $11.76 | 100 |
| 2024-08-15 | 11.82 | $11.76 | 1537 |
| 2024-08-14 | 11.82 | $11.76 | — |
| 2024-08-13 | 11.83 | $11.76 | 3822 |
| 2024-08-12 | 11.84 | $11.80 | 8540 |
| 2024-08-09 | 11.84 | $11.76 | — |
| 2024-08-08 | 11.85 | $11.76 | 1705 |
| 2024-08-07 | 11.86 | $11.75 | 537 |
| 2024-08-06 | 11.87 | $11.80 | — |
| 2024-08-05 | 11.88 | $11.80 | 1332 |
| 2024-08-02 | 11.89 | $11.99 | 2300 |
| 2024-08-01 | 11.88 | $12.05 | 4300 |
| 2024-07-31 | 11.86 | $12.05 | 6701 |
| 2024-07-30 | 11.84 | $12.05 | 1000 |
| 2024-07-29 | 11.81 | $11.95 | 2100 |
| 2024-07-26 | 11.80 | $11.98 | 11008 |
| 2024-07-25 | 11.78 | $11.98 | 4906 |
| 2024-07-24 | 11.76 | $12.02 | 9100 |
| 2024-07-23 | 11.73 | $11.91 | 6900 |
| 2024-07-22 | 11.71 | $11.98 | 11665 |
| 2024-07-19 | 11.69 | $11.89 | 8923 |
| 2024-07-18 | 11.66 | $11.88 | 5850 |
| 2024-07-17 | 11.64 | $11.76 | 11391 |
| 2024-07-16 | 11.63 | $11.90 | 44606 |
| 2024-07-15 | 11.60 | $11.75 | 38582 |
| 2024-07-12 | 11.58 | $11.69 | 24131 |
| 2024-07-11 | 11.57 | $11.64 | 11074 |
| 2024-07-10 | 11.57 | $11.65 | 18636 |
| 2024-07-09 | 11.56 | $11.51 | 4435 |
| 2024-07-08 | 11.56 | $11.40 | 20346 |
| 2024-07-05 | 11.58 | $11.54 | 5514 |
| 2024-07-03 | 11.58 | $11.57 | 1709 |
| 2024-07-02 | 11.58 | $11.50 | 7438 |
| 2024-07-01 | 11.59 | $11.57 | 3036 |
| 2024-06-28 | 11.60 | $11.58 | 7182 |
| 2024-06-27 | 11.60 | $11.55 | 10268 |
| 2024-06-26 | 11.60 | $11.58 | 5037 |
| 2024-06-25 | 11.60 | $11.58 | 11067 |
| 2024-06-24 | 11.61 | $11.59 | 4798 |
| 2024-06-21 | 11.61 | $11.46 | 45601 |
| 2024-06-20 | 11.62 | $11.60 | 3401 |
| 2024-06-18 | 11.63 | $11.64 | 5867 |
| 2024-06-17 | 11.63 | $11.60 | 3432 |
| 2024-06-14 | 11.63 | $11.58 | 14524 |
| 2024-06-13 | 11.63 | $11.56 | 3346 |
| 2024-06-12 | 11.64 | $11.55 | 3038 |
| 2024-06-11 | 11.65 | $11.57 | 8466 |
| 2024-06-10 | 11.66 | $11.57 | 11724 |
| 2024-06-07 | 11.67 | $11.63 | 5907 |
| 2024-06-06 | 11.67 | $11.60 | 16395 |
| 2024-06-04 | 11.68 | $11.61 | 429 |
| 2024-06-03 | 11.69 | $11.67 | 19327 |
| 2024-05-31 | 11.69 | $11.66 | 1878 |
| 2024-05-30 | 11.69 | $11.66 | 7126 |
| 2024-05-29 | 11.70 | $11.68 | 4646 |
| 2024-05-28 | 11.70 | $11.66 | 6012 |
| 2024-05-24 | 11.70 | $11.69 | 500 |
| 2024-05-23 | 11.70 | $11.68 | 1059 |
| 2024-05-22 | 11.71 | $11.67 | 679 |
| 2024-05-21 | 11.71 | $11.69 | 7859 |
| 2024-05-20 | 11.71 | $11.73 | 6409 |
| 2024-05-17 | 11.71 | $11.66 | 3769 |
| 2024-05-16 | 11.72 | $11.67 | 737 |
| 2024-05-15 | 11.72 | $11.70 | 4829 |
| 2024-05-14 | 11.72 | $11.70 | 13439 |
| 2024-05-13 | 11.73 | $11.69 | 5241 |
| 2024-05-10 | 11.73 | $11.69 | 17083 |
| 2024-05-09 | 11.74 | $11.73 | 11940 |
| 2024-05-08 | 11.74 | $11.73 | 9713 |
| 2024-05-07 | 11.74 | $11.70 | 2908 |
| 2024-05-06 | 11.74 | $11.70 | 7134 |
| 2024-05-03 | 11.75 | $11.71 | 564 |
| 2024-05-02 | 11.75 | $11.75 | 7446 |
| 2024-05-01 | 11.75 | $11.70 | 756 |
| 2024-04-30 | 11.75 | $11.70 | 6950 |
| 2024-04-29 | 11.76 | $11.70 | 6283 |
| 2024-04-26 | 11.77 | $11.74 | 225 |
| 2024-04-25 | 11.77 | $11.71 | 25815 |
| 2024-04-24 | 11.78 | $11.76 | 16606 |
| 2024-04-23 | 11.78 | $11.76 | 1185 |
| 2024-04-22 | 11.78 | $11.76 | 7058 |
| 2024-04-19 | 11.78 | $11.76 | 1498 |
| 2024-04-18 | 11.78 | $11.77 | 13410 |
| 2024-04-17 | 11.78 | $11.75 | 10880 |
| 2024-04-16 | 11.79 | $11.70 | 8877 |
| 2024-04-15 | 11.80 | $11.73 | 2539 |
| 2024-04-12 | 11.80 | $11.74 | 406 |
| 2024-04-11 | 11.81 | $11.78 | 10550 |
| 2024-04-10 | 11.81 | $11.83 | 374 |
| 2024-04-04 | 11.81 | $11.87 | 2107 |
| 2024-04-03 | 11.81 | $11.84 | 32950 |
| 2024-04-02 | 11.80 | $11.91 | 764 |
| 2024-04-01 | 11.79 | $11.77 | 5295 |
| 2024-03-28 | 11.79 | $11.85 | 2155 |
| 2024-03-27 | 11.79 | $11.84 | 4019 |
| 2024-03-26 | 11.78 | $11.74 | 417 |
| 2024-03-25 | 11.79 | $11.74 | 5863 |
| 2024-03-22 | 11.79 | $11.80 | 2704 |
| 2024-03-21 | 11.79 | $11.82 | 11877 |
| 2024-03-20 | 11.79 | $11.75 | 1516 |
| 2024-03-19 | 11.79 | $11.71 | 7694 |
| 2024-03-18 | 11.80 | $11.76 | 12921 |
| 2024-03-15 | 11.80 | $11.79 | 14841 |
| 2024-03-14 | 11.81 | $11.70 | 9576 |
| 2024-03-13 | 11.82 | $11.72 | 793 |
| 2024-03-12 | 11.83 | $11.71 | 3957 |
| 2024-03-11 | 11.84 | $11.75 | 32791 |
| 2024-03-08 | 11.85 | $11.75 | 9102 |
| 2024-03-07 | 11.86 | $11.80 | 1479 |
| 2024-03-06 | 11.87 | $11.76 | 1254 |
| 2024-03-05 | 11.88 | $11.80 | 2235 |
| 2024-03-04 | 11.89 | $11.84 | 1824 |
| 2024-03-01 | 11.89 | $11.82 | 371 |
| 2024-02-29 | 11.90 | $11.75 | 3638 |
| 2024-02-28 | 11.91 | $11.76 | 25946 |
| 2024-02-27 | 11.93 | $11.89 | 3445 |
| 2024-02-26 | 11.93 | $11.97 | 2294 |
| 2024-02-23 | 11.93 | $11.98 | 188 |
| 2024-02-22 | 11.92 | $12.03 | 7599 |
| 2024-02-21 | 11.91 | $11.98 | 947 |
| 2024-02-20 | 11.91 | $11.90 | 44818 |
| 2024-02-16 | 11.91 | $11.91 | 17522 |
| 2024-02-15 | 11.91 | $11.99 | — |
| 2024-02-14 | 11.90 | $11.99 | 27757 |
| 2024-02-13 | 11.89 | $11.97 | 7369 |
| 2024-02-12 | 11.88 | $11.90 | 3148 |
| 2024-02-09 | 11.88 | $11.92 | — |
| 2024-02-08 | 11.87 | $11.92 | 695 |
| 2024-02-07 | 11.87 | $11.90 | 397 |
| 2024-02-06 | 11.86 | $11.90 | 13381 |
| 2024-02-05 | 11.86 | $12.04 | 1140 |
| 2024-02-02 | 11.84 | $11.98 | 402 |
| 2024-02-01 | 11.82 | $11.99 | 24769 |
| 2024-01-31 | 11.81 | $11.90 | 16861 |
| 2024-01-30 | 11.80 | $12.10 | 6295 |
| 2024-01-29 | 11.76 | $12.05 | 56068 |
| 2024-01-26 | 11.73 | $11.98 | 64240 |
| 2024-01-25 | 11.71 | $11.94 | 9307 |
| 2024-01-24 | 11.68 | $11.98 | 5663 |
| 2024-01-23 | 11.65 | $11.89 | 1067 |
| 2024-01-22 | 11.63 | $11.98 | 9482 |
| 2024-01-19 | 11.59 | $11.99 | 14468 |
| 2024-01-18 | 11.55 | $11.96 | 1320 |
| 2024-01-17 | 11.51 | $11.99 | 18835 |
| 2024-01-16 | 11.46 | $11.97 | 14376 |
| 2024-01-12 | 11.40 | $11.96 | 17663 |
| 2024-01-11 | 11.34 | $11.99 | 4329 |
| 2024-01-10 | 11.27 | $12.00 | 20950 |
| 2024-01-09 | 11.20 | $12.00 | 10312 |
| 2024-01-08 | 11.11 | $11.69 | 1945 |
| 2024-01-05 | 11.05 | $11.55 | 6228 |
| 2024-01-04 | 11.00 | $11.29 | 4571 |
| 2024-01-03 | 10.97 | $10.90 | 412 |
| 2024-01-02 | 10.98 | $11.02 | 12384 |
| 2023-12-29 | 10.97 | $10.84 | 3845 |
| 2023-12-28 | 10.99 | $10.73 | 6614 |
| 2023-12-27 | 11.01 | $10.85 | 2462 |
| 2023-12-26 | 11.03 | $11.06 | 1004 |
| 2023-12-22 | 11.03 | $11.06 | 1848 |
| 2023-12-21 | 11.02 | $11.03 | 2319 |
| 2023-12-20 | 11.02 | $11.15 | 584 |
| 2023-12-19 | 11.01 | $10.95 | 7606 |
| 2023-12-18 | 11.02 | $10.85 | 2351 |
| 2023-12-15 | 11.03 | $11.18 | 4616 |
| 2023-12-14 | 11.02 | $11.13 | 3744 |
| 2023-12-13 | 11.01 | $10.95 | 3325 |
| 2023-12-12 | 11.01 | $10.71 | 2420 |
| 2023-12-11 | 11.05 | $10.95 | — |
| 2023-12-08 | 11.06 | $10.95 | 374 |
| 2023-12-07 | 11.07 | $10.95 | 327 |
| 2023-12-06 | 11.08 | $10.91 | 1057 |
| 2023-12-05 | 11.10 | $11.18 | 516 |
| 2023-12-04 | 11.09 | $11.00 | 7520 |
| 2023-12-01 | 11.10 | $11.30 | 7324 |
| 2023-11-30 | 11.08 | $11.05 | 383 |
| 2023-11-29 | 11.08 | $11.03 | 209 |
| 2023-11-28 | 11.09 | $11.10 | 590 |
| 2023-11-27 | 11.08 | $11.00 | 1666 |
| 2023-11-24 | 11.09 | $11.08 | 400 |
| 2023-11-22 | 11.09 | $11.08 | — |
| 2023-11-21 | 11.10 | $11.08 | 2073 |
| 2023-11-20 | 11.10 | $11.00 | — |
| 2023-11-17 | 11.11 | $11.00 | — |
| 2023-11-16 | 11.12 | $11.00 | — |
| 2023-11-15 | 11.13 | $11.00 | 4457 |
| 2023-11-14 | 11.14 | $11.10 | 946 |
| 2023-11-13 | 11.15 | $10.71 | 572 |
| 2023-11-10 | 11.20 | $11.10 | 1039 |
| 2023-11-09 | 11.21 | $10.96 | 5628 |
| 2023-11-08 | 11.23 | $11.02 | — |
| 2023-11-07 | 11.25 | $11.02 | 7222 |
| 2023-11-06 | 11.28 | $11.07 | 9990 |
| 2023-11-03 | 11.30 | $11.04 | 3926 |
| 2023-11-02 | 11.33 | $11.30 | 1234 |
| 2023-11-01 | 11.33 | $11.21 | 2001 |
| 2023-10-31 | 11.34 | $11.04 | 83945 |
| 2023-10-30 | 11.38 | $11.15 | 1439 |
| 2023-10-27 | 11.40 | $11.25 | — |
| 2023-10-26 | 11.42 | $11.25 | — |
| 2023-10-25 | 11.43 | $11.25 | 8784 |
| 2023-10-24 | 11.45 | $11.05 | 1147 |
| 2023-10-23 | 11.50 | $11.05 | 594 |
| 2023-10-20 | 11.54 | $11.31 | — |
| 2023-10-19 | 11.57 | $11.31 | 750 |
| 2023-10-18 | 11.59 | $11.29 | 2341 |
| 2023-10-17 | 11.63 | $11.26 | 3957 |
| 2023-10-16 | 11.66 | $11.35 | 2303 |
| 2023-10-13 | 11.70 | $11.32 | 2287 |
| 2023-10-12 | 11.74 | $11.45 | 2847 |
| 2023-10-11 | 11.77 | $11.34 | 1691 |
| 2023-10-10 | 11.81 | $11.60 | 6500 |
| 2023-10-09 | 11.84 | $11.75 | 100 |
| 2023-10-06 | 11.84 | $11.75 | 419 |
| 2023-10-05 | 11.85 | $11.85 | 500 |
| 2023-10-04 | 11.85 | $11.85 | 600 |
| 2023-10-03 | 11.86 | $11.85 | — |
| 2023-10-02 | 11.86 | $11.85 | 1458 |
| 2023-09-29 | 11.86 | $12.06 | 8722 |
| 2023-09-28 | 11.84 | $11.39 | 2491 |
| 2023-09-27 | 11.88 | $11.76 | 1257 |
| 2023-09-26 | 11.89 | $11.85 | 1839 |
| 2023-09-25 | 11.90 | $11.86 | 2144 |
| 2023-09-22 | 11.90 | $11.86 | 2321 |
| 2023-09-21 | 11.91 | $11.85 | 2171 |
| 2023-09-20 | 11.91 | $12.01 | 2010 |
| 2023-09-19 | 11.90 | $12.10 | 1731 |
| 2023-09-18 | 11.88 | $12.12 | 1829 |
| 2023-09-15 | 11.86 | $12.21 | 10543 |
| 2023-09-14 | 11.82 | $11.62 | 2748 |
| 2023-09-13 | 11.84 | $11.52 | 3078 |
| 2023-09-12 | 11.88 | $11.53 | 2689 |
| 2023-09-11 | 11.91 | $12.27 | 7614 |
| 2023-09-08 | 11.88 | $11.96 | 4603 |
| 2023-09-07 | 11.87 | $11.90 | 5332 |
| 2023-09-06 | 11.86 | $11.75 | 33633 |
| 2023-09-05 | 11.88 | $11.99 | 4012 |
| 2023-09-01 | 11.86 | $12.05 | 4501 |
| 2023-08-31 | 11.85 | $12.00 | 5327 |
| 2023-08-30 | 11.83 | $11.80 | 10656 |
| 2023-08-29 | 11.83 | $11.75 | 679 |
| 2023-08-28 | 11.84 | $11.85 | 1423 |
| 2023-08-25 | 11.84 | $11.75 | 8976 |
| 2023-08-24 | 11.85 | $11.89 | 2810 |
| 2023-08-23 | 11.84 | $11.66 | 3171 |
| 2023-08-22 | 11.86 | $11.50 | 24623 |
| 2023-08-21 | 11.90 | $11.68 | 200 |
| 2023-08-18 | 11.93 | $11.68 | 200 |
| 2023-08-17 | 11.95 | $11.67 | 831 |
| 2023-08-16 | 11.98 | $12.00 | 100 |
| 2023-08-15 | 11.98 | $12.00 | 18384 |
| 2023-08-14 | 11.98 | $11.85 | — |
| 2023-08-11 | 11.99 | $11.85 | 1444 |
| 2023-08-10 | 12.00 | $11.90 | 10425 |
| 2023-08-09 | 12.02 | $11.75 | 3827 |
| 2023-08-08 | 12.04 | $11.85 | 10343 |
| 2023-08-07 | 12.06 | $12.06 | 1994 |
| 2023-08-04 | 12.06 | $12.08 | — |
| 2023-08-03 | 12.06 | $12.08 | 6703 |
| 2023-08-02 | 12.06 | $12.02 | 3052 |
| 2023-08-01 | 12.06 | $12.34 | 2701 |
| 2023-07-31 | 12.04 | $12.33 | 823 |
| 2023-07-28 | 12.00 | $12.32 | 8456 |
| 2023-07-27 | 11.97 | $12.71 | 6613 |
| 2023-07-26 | 11.89 | $12.55 | 5715 |
| 2023-07-25 | 11.82 | $12.55 | 400 |
| 2023-07-24 | 11.75 | $12.55 | 4219 |
| 2023-07-21 | 11.66 | $12.51 | 9544 |
| 2023-07-20 | 11.57 | $12.41 | 5762 |
| 2023-07-19 | 11.49 | $12.39 | 5773 |
| 2023-07-18 | 11.39 | $12.29 | 11089 |
| 2023-07-17 | 11.30 | $11.83 | 227 |
| 2023-07-14 | 11.24 | $11.91 | 7475 |
| 2023-07-13 | 11.17 | $11.76 | 13598 |
| 2023-07-12 | 11.11 | $11.90 | 20986 |
| 2023-07-11 | 11.02 | $11.50 | 3085 |
| 2023-07-10 | 10.97 | $11.50 | 3079 |
| 2023-07-07 | 10.92 | $11.31 | 3526 |
| 2023-07-06 | 10.88 | $11.16 | 3672 |
| 2023-07-05 | 10.85 | $11.19 | 4560 |
| 2023-07-03 | 10.81 | $11.32 | 4396 |
| 2023-06-30 | 10.76 | $11.03 | 1676 |
| 2023-06-29 | 10.73 | $11.18 | 4587 |
| 2023-06-28 | 10.68 | $11.02 | 5038 |
| 2023-06-27 | 10.64 | $11.08 | 10938 |
| 2023-06-26 | 10.60 | $10.83 | 12425 |
| 2023-06-23 | 10.57 | $10.31 | 11989 |
| 2023-06-22 | 10.60 | $10.76 | 100 |
| 2023-06-21 | 10.59 | $10.76 | — |
| 2023-06-20 | 10.57 | $10.76 | 6342 |
| 2023-06-16 | 10.55 | $11.00 | 11239 |
| 2023-06-15 | 10.50 | $10.79 | 1543 |
| 2023-06-14 | 10.47 | $10.72 | 1245 |
| 2023-06-13 | 10.44 | $10.51 | 1735 |
| 2023-06-12 | 10.44 | $10.63 | 20354 |
| 2023-06-09 | 10.42 | $10.56 | 1016 |
| 2023-06-08 | 10.40 | $10.57 | 1915 |
| 2023-06-07 | 10.38 | $10.48 | 6570 |
| 2023-06-06 | 10.37 | $10.40 | 1484 |
| 2023-06-05 | 10.37 | $10.36 | 313 |
| 2023-06-02 | 10.37 | $10.77 | 746 |
| 2023-06-01 | 10.33 | $10.40 | 572 |
| 2023-05-31 | 10.32 | $10.36 | 2212 |
| 2023-05-30 | 10.32 | $10.46 | 751 |
| 2023-05-26 | 10.30 | $10.50 | 2328 |
| 2023-05-25 | 10.28 | $10.36 | 636 |
| 2023-05-24 | 10.27 | $10.42 | 1900 |
| 2023-05-23 | 10.26 | $10.53 | 3247 |
| 2023-05-22 | 10.23 | $10.32 | 4288 |
| 2023-05-19 | 10.22 | $10.34 | 1256 |
| 2023-05-18 | 10.20 | $10.49 | 4721 |
| 2023-05-17 | 10.17 | $9.98 | 300 |
| 2023-05-16 | 10.19 | $9.98 | 15601 |
| 2023-05-15 | 10.22 | $9.80 | — |
| 2023-05-12 | 10.26 | $9.80 | 5613 |
| 2023-05-11 | 10.31 | $9.56 | 5440 |
| 2023-05-10 | 10.39 | $9.33 | 13488 |
| 2023-05-09 | 10.50 | $9.40 | 25543 |
| 2023-05-08 | 10.62 | $9.57 | 26440 |
| 2023-05-05 | 10.73 | $9.65 | 11382 |
| 2023-05-04 | 10.84 | $9.50 | 36773 |
| 2023-05-03 | 10.98 | $9.50 | 24777 |
| 2023-05-02 | 11.14 | $10.14 | 63013 |
| 2023-05-01 | 11.24 | $10.86 | 9058 |
| 2023-04-28 | 11.28 | $10.85 | 2633 |
| 2023-04-27 | 11.33 | $10.75 | 22468 |
| 2023-04-26 | 11.39 | $10.81 | 2760 |
| 2023-04-25 | 11.45 | $11.09 | 9834 |
| 2023-04-24 | 11.49 | $11.17 | 2659 |
| 2023-04-21 | 11.52 | $11.25 | — |
| 2023-04-20 | 11.55 | $11.25 | 22302 |
| 2023-04-19 | 11.58 | $11.25 | 12522 |
| 2023-04-18 | 11.62 | $11.20 | — |
| 2023-04-17 | 11.66 | $11.20 | 15334 |
| 2023-04-14 | 11.71 | $11.26 | 13115 |
| 2023-04-13 | 11.76 | $11.35 | 4532 |
| 2023-04-12 | 11.80 | $11.23 | 1029 |
| 2023-04-11 | 11.86 | $11.50 | — |
| 2023-04-10 | 11.90 | $11.50 | 11002 |
| 2023-04-06 | 11.94 | $11.55 | 1975 |
| 2023-04-05 | 11.98 | $11.40 | 5101 |
| 2023-04-04 | 12.04 | $11.73 | 3644 |
| 2023-04-03 | 12.07 | $11.50 | — |
| 2023-03-31 | 12.13 | $11.50 | 6079 |
| 2023-03-30 | 12.20 | $11.64 | 1658 |
| 2023-03-29 | 12.26 | $11.71 | 162 |
| 2023-03-28 | 12.31 | $11.74 | 4913 |
| 2023-03-27 | 12.37 | $12.10 | 300 |
| 2023-03-24 | 12.40 | $12.10 | 10793 |
| 2023-03-23 | 12.43 | $12.00 | 18610 |
| 2023-03-22 | 12.48 | $12.23 | 216 |
| 2023-03-21 | 12.51 | $12.34 | 4814 |
| 2023-03-20 | 12.52 | $12.42 | 8563 |
| 2023-03-17 | 12.53 | $12.41 | 37735 |
| 2023-03-16 | 12.55 | $11.75 | 1360 |
| 2023-03-15 | 12.63 | $11.50 | 6855 |
| 2023-03-14 | 12.75 | $11.91 | 6618 |
| 2023-03-13 | 12.84 | $12.10 | 108564 |
| 2023-03-10 | 12.92 | $12.51 | 11497 |
| 2023-03-09 | 12.96 | $12.85 | 5859 |
| 2023-03-08 | 12.97 | $12.91 | 1365 |
| 2023-03-07 | 12.98 | $13.00 | 81 |
| 2023-03-06 | 12.98 | $13.00 | 19199 |
| 2023-03-03 | 12.97 | $12.98 | 129 |
| 2023-03-02 | 12.97 | $12.98 | 11534 |
| 2023-03-01 | 12.97 | $13.00 | 273 |
| 2023-02-28 | 12.97 | $12.97 | 6131 |
| 2023-02-27 | 12.97 | $12.98 | 47535 |
| 2023-02-24 | 12.97 | $13.00 | 5872 |
| 2023-02-23 | 12.97 | $12.96 | 76 |
| 2023-02-22 | 12.97 | $12.96 | 7751 |
| 2023-02-21 | 12.97 | $13.00 | 208 |
| 2023-02-17 | 12.96 | $13.00 | 4769 |
| 2023-02-16 | 12.96 | $13.00 | 147 |
| 2023-02-15 | 12.95 | $13.00 | 7457 |
| 2023-02-14 | 12.95 | $13.00 | 2123 |
| 2023-02-13 | 12.94 | $13.01 | 5037 |
| 2023-02-10 | 12.94 | $13.03 | 4751 |
| 2023-02-09 | 12.93 | $13.02 | 5721 |
| 2023-02-08 | 12.92 | $13.02 | 4688 |
| 2023-02-07 | 12.91 | $13.10 | 3670 |
| 2023-02-06 | 12.89 | $12.99 | 10505 |
| 2023-02-03 | 12.88 | $12.99 | 4260 |
| 2023-02-02 | 12.86 | $12.99 | 49873 |
| 2023-02-01 | 12.85 | $12.98 | 5077 |
| 2023-01-31 | 12.84 | $12.87 | 5550 |
| 2023-01-30 | 12.83 | $12.87 | 7160 |
| 2023-01-27 | 12.83 | $12.95 | 14044 |
| 2023-01-26 | 12.82 | $13.00 | 23578 |
| 2023-01-25 | 12.80 | $12.88 | 320 |
| 2023-01-24 | 12.79 | $12.75 | 266 |
| 2023-01-23 | 12.79 | $12.80 | 1867 |
| 2023-01-20 | 12.79 | $12.76 | 525 |
| 2023-01-19 | 12.79 | $12.89 | 509 |
| 2023-01-18 | 12.78 | $12.80 | 8692 |
| 2023-01-17 | 12.78 | $12.75 | 2615 |
| 2023-01-13 | 12.78 | $12.73 | 20159 |
| 2023-01-12 | 12.79 | $12.76 | 3997 |
| 2023-01-11 | 12.79 | $12.79 | 3511 |
| 2023-01-10 | 12.79 | $12.79 | 12640 |
| 2023-01-09 | 12.79 | $12.82 | 5704 |
| 2023-01-06 | 12.79 | $12.71 | 4928 |
| 2023-01-05 | 12.80 | $12.70 | 19152 |
| 2023-01-04 | 12.81 | $12.66 | 242 |
| 2023-01-03 | 12.83 | $12.66 | 22967 |
| 2022-12-30 | 12.84 | $12.70 | 7627 |
| 2022-12-29 | 12.86 | $12.79 | 20519 |
| 2022-12-28 | 12.87 | $12.77 | 5374 |
| 2022-12-27 | 12.88 | $12.85 | 5308 |
| 2022-12-23 | 12.88 | $12.80 | 183 |
| 2022-12-22 | 12.89 | $12.80 | 1337 |
| 2022-12-21 | 12.90 | $12.82 | 1147 |
| 2022-12-20 | 12.90 | $12.91 | 6894 |
| 2022-12-19 | 12.90 | $12.89 | 2599 |
| 2022-12-16 | 12.90 | $13.09 | 14743 |
| 2022-12-15 | 12.88 | $12.98 | 1377 |
| 2022-12-14 | 12.87 | $12.80 | 11058 |
| 2022-12-13 | 12.88 | $12.99 | 10995 |
| 2022-12-12 | 12.87 | $12.86 | 334 |
| 2022-12-09 | 12.87 | $12.90 | 131 |
| 2022-12-08 | 12.87 | $12.90 | 2878 |
| 2022-12-07 | 12.87 | $12.90 | 617 |
| 2022-12-06 | 12.86 | $12.96 | 2848 |
| 2022-12-05 | 12.85 | $12.86 | 3259 |
| 2022-12-02 | 12.85 | $13.06 | 10171 |
| 2022-12-01 | 12.83 | $12.86 | 2219 |
| 2022-11-30 | 12.83 | $12.81 | 4830 |
| 2022-11-29 | 12.83 | $12.89 | 13713 |
| 2022-11-28 | 12.82 | $12.75 | 2580 |
| 2022-11-25 | 12.83 | $12.70 | 719 |
| 2022-11-23 | 12.84 | $12.80 | 9730 |
| 2022-11-22 | 12.85 | $12.67 | 11164 |
| 2022-11-21 | 12.87 | $12.78 | 21827 |
| 2022-11-18 | 12.88 | $12.67 | 143 |
| 2022-11-17 | 12.90 | $12.67 | 23430 |
| 2022-11-16 | 12.92 | $12.80 | 405 |
| 2022-11-15 | 12.93 | $12.95 | 3903 |
| 2022-11-14 | 12.93 | $12.78 | 3421 |
| 2022-11-11 | 12.95 | $12.94 | 250 |
| 2022-11-10 | 12.95 | $12.94 | 2515 |
| 2022-11-09 | 12.95 | $12.70 | 5832 |
| 2022-11-08 | 12.98 | $12.89 | 515 |
| 2022-11-07 | 12.99 | $13.00 | 159 |
| 2022-11-04 | 12.98 | $13.00 | 227 |
| 2022-11-03 | 12.98 | $13.00 | 3840 |
| 2022-11-02 | 12.98 | $12.82 | 4680 |
| 2022-11-01 | 13.00 | $13.00 | 16345 |
| 2022-10-31 | 13.00 | $12.90 | 13767 |
| 2022-10-28 | 13.01 | $13.05 | 427 |
| 2022-10-27 | 13.00 | $13.05 | 2097 |
| 2022-10-26 | 13.00 | $13.00 | 1469 |
| 2022-10-25 | 13.00 | $13.16 | 249 |
| 2022-10-24 | 12.98 | $13.16 | 54844 |
| 2022-10-21 | 12.97 | $13.01 | 14318 |
| 2022-10-20 | 12.96 | $13.01 | 7072 |
| 2022-10-19 | 12.96 | $12.91 | 42044 |
| 2022-10-18 | 12.96 | $12.96 | 18558 |
| 2022-10-17 | 12.96 | $13.06 | 19831 |
| 2022-10-14 | 12.95 | $13.01 | 22791 |
| 2022-10-13 | 12.94 | $13.10 | 21720 |
| 2022-10-12 | 12.93 | $13.15 | 7455 |
| 2022-10-11 | 12.90 | $13.12 | 6071 |
| 2022-10-10 | 12.88 | $13.25 | 1486 |
| 2022-10-07 | 12.84 | $13.01 | 3811 |
| 2022-10-06 | 12.82 | $13.16 | 9368 |
| 2022-10-05 | 12.79 | $12.80 | 1670 |
| 2022-10-04 | 12.79 | $12.90 | 8411 |
| 2022-10-03 | 12.77 | $12.52 | 7260 |
| 2022-09-30 | 12.80 | $12.40 | 1883 |
| 2022-09-29 | 12.84 | $12.35 | 10111 |
| 2022-09-28 | 12.90 | $12.35 | 11865 |
| 2022-09-27 | 12.95 | $12.30 | 22547 |
| 2022-09-26 | 13.02 | $12.43 | 12052 |
| 2022-09-23 | 13.08 | $12.42 | 61401 |
| 2022-09-22 | 13.15 | $12.85 | 16022 |
| 2022-09-21 | 13.19 | $13.05 | 8317 |
| 2022-09-20 | 13.20 | $13.00 | 2580 |
| 2022-09-19 | 13.22 | $13.05 | 25664 |
| 2022-09-16 | 13.24 | $13.48 | 4774 |
| 2022-09-15 | 13.21 | $13.10 | 1327 |
| 2022-09-14 | 13.23 | $13.10 | 2783 |
| 2022-09-13 | 13.24 | $13.25 | 448 |
| 2022-09-12 | 13.24 | $13.10 | 60 |
| 2022-09-09 | 13.25 | $13.10 | 130 |
| 2022-09-08 | 13.27 | $13.10 | 1169 |
| 2022-09-07 | 13.29 | $13.31 | 340 |
| 2022-09-06 | 13.28 | $13.21 | 5463 |
| 2022-09-02 | 13.29 | $13.30 | 162 |
| 2022-09-01 | 13.29 | $13.30 | 191 |
| 2022-08-31 | 13.29 | $13.27 | 1401 |
| 2022-08-30 | 13.29 | $13.33 | 71 |
| 2022-08-29 | 13.29 | $13.33 | 1017 |
| 2022-08-26 | 13.29 | $13.24 | 924 |
| 2022-08-25 | 13.29 | $13.25 | 57 |
| 2022-08-24 | 13.29 | $13.25 | 79 |
| 2022-08-23 | 13.30 | $13.25 | 1860 |
| 2022-08-22 | 13.30 | $13.31 | 759 |
| 2022-08-19 | 13.30 | $13.25 | 3560 |
| 2022-08-18 | 13.31 | $13.22 | 223 |
| 2022-08-17 | 13.32 | $13.22 | 2573 |
| 2022-08-16 | 13.33 | $13.18 | 5282 |
| 2022-08-15 | 13.34 | $13.18 | 10059 |
| 2022-08-12 | 13.36 | $13.21 | 601 |
| 2022-08-11 | 13.38 | $13.15 | 6269 |
| 2022-08-10 | 13.40 | $13.15 | 12512 |
| 2022-08-09 | 13.43 | $13.16 | 14789 |
| 2022-08-08 | 13.46 | $13.30 | 2211 |
| 2022-08-05 | 13.47 | $13.50 | 793 |
| 2022-08-04 | 13.47 | $13.52 | 197 |
| 2022-08-03 | 13.46 | $13.52 | 3729 |
| 2022-08-02 | 13.46 | $13.43 | 2651 |
| 2022-08-01 | 13.46 | $13.59 | 166 |
| 2022-07-29 | 13.45 | $13.59 | 11120 |
| 2022-07-28 | 13.43 | $13.41 | 5185 |
| 2022-07-27 | 13.43 | $13.52 | 8328 |
| 2022-07-26 | 13.43 | $13.40 | 7177 |
| 2022-07-25 | 13.43 | $13.53 | 1901 |
| 2022-07-22 | 13.42 | $13.60 | 8933 |
| 2022-07-21 | 13.40 | $13.40 | 1587 |
| 2022-07-20 | 13.40 | $13.41 | 555 |
| 2022-07-19 | 13.40 | $13.32 | 4829 |
| 2022-07-18 | 13.40 | $13.31 | 8928 |
| 2022-07-15 | 13.41 | $13.47 | 3517 |
| 2022-07-14 | 13.41 | $13.57 | 10465 |
| 2022-07-13 | 13.39 | $13.44 | 12652 |
| 2022-07-12 | 13.39 | $13.54 | 226 |
| 2022-07-11 | 13.37 | $13.50 | 3444 |
| 2022-07-08 | 13.36 | $13.50 | 4686 |
| 2022-07-07 | 13.34 | $13.32 | 9280 |
| 2022-07-06 | 13.34 | $13.40 | 1670 |
| 2022-07-05 | 13.34 | $13.41 | 11045 |
| 2022-07-01 | 13.33 | $13.49 | 11157 |
| 2022-06-30 | 13.31 | $13.53 | 1691 |
| 2022-06-29 | 13.29 | $13.35 | 93 |
| 2022-06-28 | 13.28 | $13.35 | 2977 |
| 2022-06-27 | 13.28 | $13.36 | 2071 |
| 2022-06-24 | 13.27 | $13.50 | 15420 |
| 2022-06-23 | 13.24 | $13.40 | 9892 |
| 2022-06-22 | 13.22 | $13.69 | 25908 |
| 2022-06-21 | 13.18 | $13.67 | 21553 |
| 2022-06-17 | 13.12 | $13.55 | 6081 |
| 2022-06-16 | 13.08 | $13.46 | 16964 |
| 2022-06-15 | 13.04 | $13.48 | 16998 |
| 2022-06-14 | 12.99 | $13.18 | 13777 |
| 2022-06-13 | 12.97 | $13.34 | 22876 |
| 2022-06-10 | 12.93 | $13.26 | 5287 |
| 2022-06-09 | 12.90 | $13.21 | 135 |
| 2022-06-08 | 12.87 | $13.21 | 1316 |
| 2022-06-07 | 12.83 | $13.11 | 2194 |
| 2022-06-06 | 12.80 | $13.01 | 6595 |
| 2022-06-03 | 12.78 | $13.30 | 246 |
| 2022-06-02 | 12.72 | $12.66 | 379 |
| 2022-06-01 | 12.73 | $13.08 | 650 |
| 2022-05-31 | 12.69 | $12.74 | 640 |
| 2022-05-27 | 12.69 | $12.88 | 9370 |
| 2022-05-26 | 12.67 | $12.69 | 7733 |
| 2022-05-25 | 12.67 | $12.33 | 930 |
| 2022-05-24 | 12.70 | $12.20 | 36 |
| 2022-05-23 | 12.75 | $12.20 | 1664 |
| 2022-05-20 | 12.81 | $12.16 | 421 |
| 2022-05-19 | 12.88 | $12.34 | 1250 |
| 2022-05-18 | 12.94 | $12.17 | 981 |
| 2022-05-17 | 13.02 | $12.31 | 951 |
| 2022-05-16 | 13.09 | $12.22 | 4982 |
| 2022-05-13 | 13.19 | $12.17 | 4036 |
| 2022-05-12 | 13.29 | $12.13 | 10019 |
| 2022-05-11 | 13.42 | $12.51 | 22444 |
| 2022-05-10 | 13.51 | $12.98 | 19991 |
| 2022-05-09 | 13.57 | $13.25 | 30232 |
| 2022-05-06 | 13.60 | $13.43 | 9700 |
| 2022-05-05 | 13.62 | $13.67 | 6365 |
| 2022-05-04 | 13.61 | $13.40 | 73 |
| 2022-05-03 | 13.64 | $13.40 | 5615 |
| 2022-05-02 | 13.66 | $13.45 | 5590 |
| 2022-04-29 | 13.68 | $13.80 | 1571 |
| 2022-04-28 | 13.67 | $13.83 | 2388 |
| 2022-04-27 | 13.65 | $13.45 | 1203 |
| 2022-04-26 | 13.67 | $13.48 | 10658 |
| 2022-04-25 | 13.70 | $13.88 | 4466 |
| 2022-04-22 | 13.68 | $13.66 | 455 |
| 2022-04-21 | 13.68 | $13.66 | 624 |
| 2022-04-20 | 13.68 | $13.75 | 1369 |
| 2022-04-19 | 13.67 | $13.70 | 485 |
| 2022-04-18 | 13.67 | $13.70 | 173 |
| 2022-04-14 | 13.67 | $13.70 | 2896 |
| 2022-04-13 | 13.66 | $13.66 | 2093 |
| 2022-04-12 | 13.66 | $13.56 | 380 |
| 2022-04-11 | 13.67 | $13.56 | 4259 |
| 2022-04-08 | 13.68 | $13.66 | 718 |
| 2022-04-07 | 13.69 | $13.65 | 194 |
| 2022-04-06 | 13.69 | $13.65 | 2699 |
| 2022-04-05 | 13.70 | $13.65 | 4825 |
| 2022-04-04 | 13.70 | $13.85 | 1654 |
| 2022-04-01 | 13.68 | $13.67 | 1285 |
| 2022-03-31 | 13.69 | $13.64 | 256 |
| 2022-03-30 | 13.69 | $13.64 | 16 |
| 2022-03-29 | 13.70 | $13.64 | 21268 |
| 2022-03-28 | 13.70 | $13.75 | 1370 |
| 2022-03-25 | 13.70 | $13.68 | 65 |
| 2022-03-24 | 13.70 | $13.68 | 5101 |
| 2022-03-23 | 13.70 | $13.74 | 2615 |
| 2022-03-22 | 13.70 | $13.74 | 4412 |
| 2022-03-21 | 13.69 | $13.75 | 805 |
| 2022-03-18 | 13.69 | $13.75 | 9331 |
| 2022-03-17 | 13.68 | $13.69 | 221 |
| 2022-03-16 | 13.68 | $13.57 | 836 |
| 2022-03-15 | 13.69 | $13.61 | 225 |
| 2022-03-14 | 13.70 | $13.61 | 438 |
| 2022-03-11 | 13.71 | $13.70 | 193 |
| 2022-03-10 | 13.71 | $13.70 | 236 |
| 2022-03-09 | 13.71 | $13.66 | 1612 |
| 2022-03-08 | 13.71 | $13.50 | 3106 |
| 2022-03-07 | 13.73 | $13.46 | 3904 |
| 2022-03-04 | 13.76 | $13.59 | 12458 |
| 2022-03-03 | 13.78 | $13.65 | 6114 |
| 2022-03-02 | 13.79 | $13.73 | 10152 |
| 2022-03-01 | 13.80 | $13.67 | 14144 |
| 2022-02-28 | 13.81 | $13.75 | 4106 |
| 2022-02-25 | 13.82 | $13.82 | 22746 |
| 2022-02-24 | 13.82 | $13.88 | 13654 |
| 2022-02-23 | 13.82 | $13.85 | 1119 |
| 2022-02-22 | 13.81 | $13.85 | 2794 |
| 2022-02-18 | 13.81 | $13.84 | 4548 |
| 2022-02-17 | 13.81 | $13.88 | 15912 |
| 2022-02-16 | 13.80 | $13.85 | 4641 |
| 2022-02-15 | 13.79 | $13.82 | 7556 |
| 2022-02-14 | 13.79 | $13.80 | 3441 |
| 2022-02-11 | 13.79 | $13.82 | 2122 |
| 2022-02-10 | 13.78 | $13.82 | 1 |
| 2022-02-09 | 13.78 | $13.82 | 1874 |
| 2022-02-08 | 13.78 | $13.82 | 16477 |
| 2022-02-07 | 13.77 | $13.78 | 14270 |
| 2022-02-04 | 13.77 | $13.80 | 17065 |
| 2022-02-03 | 13.77 | $13.70 | 3121 |
| 2022-02-02 | 13.78 | $13.73 | 4698 |
| 2022-02-01 | 13.78 | $13.69 | 6420 |
| 2022-01-31 | 13.79 | $13.82 | 1894 |
| 2022-01-28 | 13.79 | $13.77 | 675 |
| 2022-01-27 | 13.79 | $13.80 | 882 |
| 2022-01-26 | 13.79 | $13.79 | 7466 |
| 2022-01-25 | 13.79 | $13.78 | 1658 |
| 2022-01-24 | 13.79 | $13.78 | 7654 |
| 2022-01-21 | 13.79 | $13.79 | 1249 |
| 2022-01-20 | 13.79 | $13.79 | 2748 |
| 2022-01-19 | 13.79 | $13.84 | 44465 |
| 2022-01-18 | 13.78 | $13.75 | 4197 |
| 2022-01-14 | 13.79 | $13.75 | 6883 |
| 2022-01-13 | 13.79 | $13.75 | 1989 |
| 2022-01-12 | 13.79 | $13.84 | 1153 |
| 2022-01-11 | 13.79 | $13.80 | 34391 |
| 2022-01-10 | 13.79 | $13.74 | 4074 |
| 2022-01-07 | 13.79 | $13.72 | 7050 |
| 2022-01-06 | 13.80 | $13.75 | 5534 |
| 2022-01-05 | 13.81 | $13.80 | 7639 |
| 2022-01-04 | 13.81 | $13.75 | 13437 |
| 2022-01-03 | 13.81 | $13.72 | 9057 |
| 2021-12-31 | 13.82 | $13.67 | 3439 |
| 2021-12-30 | 13.84 | $13.69 | 1106 |
| 2021-12-29 | 13.86 | $13.72 | 2250 |
| 2021-12-28 | 13.87 | $13.93 | 1156 |
| 2021-12-27 | 13.86 | $13.72 | 12450 |
| 2021-12-23 | 13.88 | $13.93 | 7646 |
| 2021-12-22 | 13.87 | $13.75 | 10819 |
| 2021-12-21 | 13.89 | $14.05 | 50595 |
| 2021-12-20 | 13.87 | $13.90 | 37473 |
| 2021-12-17 | 13.87 | $14.04 | 274825 |
| 2021-12-16 | 13.85 | $13.98 | 62247 |
| 2021-12-15 | 13.83 | $13.73 | 75663 |
| 2021-12-14 | 13.85 | $13.93 | 17842 |
| 2021-12-13 | 13.84 | $13.98 | 9125 |
| 2021-12-10 | 13.82 | $13.97 | 9901 |
| 2021-12-09 | 13.81 | $13.96 | 16279 |
| 2021-12-08 | 13.79 | $13.95 | 14081 |
| 2021-12-07 | 13.77 | $13.91 | 34190 |
| 2021-12-06 | 13.76 | $13.84 | 49014 |
| 2021-12-03 | 13.75 | $13.61 | 9355 |
| 2021-12-02 | 13.77 | $13.67 | 21195 |
| 2021-12-01 | 13.78 | $13.71 | 13255 |
| 2021-11-30 | 13.78 | $13.72 | 3173 |
| 2021-11-29 | 13.79 | $13.80 | 21779 |
| 2021-11-26 | 13.79 | $13.79 | 19698 |
| 2021-11-24 | 13.79 | $13.84 | 5444 |
| 2021-11-23 | 13.78 | $13.84 | 18251 |
| 2021-11-22 | 13.78 | $13.81 | 6474 |
| 2021-11-19 | 13.77 | $13.79 | 5806 |
| 2021-11-18 | 13.77 | $13.85 | 16021 |
| 2021-11-17 | 13.76 | $13.86 | 4195 |
| 2021-11-16 | 13.75 | $13.83 | 18006 |
| 2021-11-15 | 13.75 | $13.76 | 2899 |
| 2021-11-12 | 13.74 | $13.76 | 9300 |
| 2021-11-11 | 13.74 | $13.78 | 31924 |
| 2021-11-10 | 13.74 | $13.75 | 20828 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.81
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.91
Average
12.79
Maximum
16.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.81 | $16.76 | 718 |
| 2026-07-22 | 16.81 | $16.92 | 1100 |
| 2026-07-21 | 16.79 | $16.92 | 300 |
| 2026-07-20 | 16.76 | $17.18 | 1009 |
| 2026-07-17 | 16.71 | $17.28 | 9300 |
| 2026-07-16 | 16.65 | $16.75 | 900 |
| 2026-07-15 | 16.63 | $16.74 | 2100 |
| 2026-07-14 | 16.61 | $16.75 | 4600 |
| 2026-07-13 | 16.58 | $17.00 | 7800 |
| 2026-07-10 | 16.53 | $16.70 | 1100 |
| 2026-07-09 | 16.50 | $16.60 | 4000 |
| 2026-07-08 | 16.48 | $16.59 | 8527 |
| 2026-07-07 | 16.45 | $16.51 | 300 |
| 2026-07-06 | 16.43 | $16.51 | 1849 |
| 2026-07-02 | 16.41 | $16.28 | 1200 |
| 2026-07-01 | 16.41 | $16.56 | 700 |
| 2026-06-30 | 16.38 | $16.51 | 3100 |
| 2026-06-29 | 16.35 | $16.51 | 600 |
| 2026-06-26 | 16.32 | $17.00 | 5513 |
| 2026-06-25 | 16.24 | $16.50 | 400 |
| 2026-06-24 | 16.20 | $16.64 | 1327 |
| 2026-06-23 | 16.15 | $16.47 | — |
| 2026-06-22 | 16.11 | $16.47 | 3722 |
| 2026-06-18 | 16.06 | $16.43 | 4127 |
| 2026-06-17 | 16.02 | $16.21 | 500 |
| 2026-06-16 | 16.00 | $16.07 | 1000 |
| 2026-06-15 | 15.99 | $16.05 | 2208 |
| 2026-06-12 | 15.98 | $16.07 | 343 |
| 2026-06-11 | 15.96 | $16.01 | 341 |
| 2026-06-10 | 15.96 | $16.02 | 17200 |
| 2026-06-09 | 15.95 | $15.96 | 0 |
| 2026-06-08 | 15.95 | $15.96 | 300 |
| 2026-06-05 | 15.94 | $15.95 | 2700 |
| 2026-06-04 | 15.94 | $16.01 | 3400 |
| 2026-06-03 | 15.94 | $16.01 | 2406 |
| 2026-06-02 | 15.93 | $16.00 | 3826 |
| 2026-06-01 | 15.92 | $15.98 | 1104 |
| 2026-05-29 | 15.92 | $15.92 | 439 |
| 2026-05-28 | 15.92 | $15.92 | 5919 |
| 2026-05-27 | 15.92 | $15.95 | 5500 |
| 2026-05-26 | 15.92 | $15.93 | 6900 |
| 2026-05-22 | 15.92 | $15.91 | 2300 |
| 2026-05-21 | 15.92 | $15.91 | 900 |
| 2026-05-20 | 15.93 | $15.85 | 8649 |
| 2026-05-19 | 15.94 | $15.86 | 5100 |
| 2026-05-18 | 15.95 | $15.86 | 2300 |
| 2026-05-15 | 15.96 | $15.87 | 4012 |
| 2026-05-14 | 15.97 | $15.90 | 23632 |
| 2026-05-13 | 15.98 | $15.86 | 2100 |
| 2026-05-12 | 15.99 | $15.95 | 15418 |
| 2026-05-11 | 15.99 | $16.06 | 10737 |
| 2026-05-08 | 15.98 | $16.04 | 4418 |
| 2026-05-07 | 15.97 | $16.17 | 8930 |
| 2026-05-06 | 15.95 | $15.87 | 906 |
| 2026-05-05 | 15.97 | $15.90 | 2200 |
| 2026-05-04 | 15.98 | $15.91 | 18347 |
| 2026-05-01 | 16.00 | $15.95 | 200 |
| 2026-04-30 | 16.02 | $15.96 | 1845 |
| 2026-04-29 | 16.05 | $16.09 | 2000 |
| 2026-04-28 | 16.06 | $15.98 | 1438 |
| 2026-04-27 | 16.09 | $15.95 | 2500 |
| 2026-04-24 | 16.12 | $15.99 | 3242 |
| 2026-04-23 | 16.15 | $15.97 | 3000 |
| 2026-04-22 | 16.19 | $16.00 | 4028 |
| 2026-04-21 | 16.22 | $15.95 | 700 |
| 2026-04-20 | 16.27 | $15.95 | 2029 |
| 2026-04-17 | 16.31 | $15.95 | 5205 |
| 2026-04-16 | 16.36 | $15.96 | 3100 |
| 2026-04-15 | 16.41 | $15.99 | 2500 |
| 2026-04-14 | 16.47 | $15.97 | 17800 |
| 2026-04-13 | 16.52 | $15.90 | 5502 |
| 2026-04-10 | 16.58 | $15.95 | 23065 |
| 2026-04-09 | 16.65 | $15.97 | 89700 |
| 2026-04-08 | 16.71 | $17.10 | 10410 |
| 2026-04-07 | 16.66 | $16.83 | 3455 |
| 2026-04-06 | 16.64 | $16.83 | 1700 |
| 2026-04-02 | 16.61 | $16.94 | 3200 |
| 2026-04-01 | 16.57 | $16.85 | 16400 |
| 2026-03-31 | 16.54 | $16.56 | 2400 |
| 2026-03-30 | 16.53 | $16.56 | 400 |
| 2026-03-27 | 16.53 | $16.59 | 3370 |
| 2026-03-26 | 16.52 | $16.56 | 240 |
| 2026-03-25 | 16.52 | $16.59 | 3524 |
| 2026-03-24 | 16.51 | $16.56 | 1434 |
| 2026-03-23 | 16.50 | $16.59 | 2504 |
| 2026-03-20 | 16.50 | $16.58 | 900 |
| 2026-03-19 | 16.49 | $16.59 | 26547 |
| 2026-03-18 | 16.48 | $16.54 | 1824 |
| 2026-03-17 | 16.47 | $16.44 | 1000 |
| 2026-03-16 | 16.46 | $16.42 | 1500 |
| 2026-03-13 | 16.46 | $16.42 | 17400 |
| 2026-03-12 | 16.46 | $16.47 | 11146 |
| 2026-03-11 | 16.44 | $16.47 | 700 |
| 2026-03-10 | 16.43 | $16.45 | 18640 |
| 2026-03-09 | 16.42 | $16.41 | 6620 |
| 2026-03-06 | 16.40 | $16.41 | 735 |
| 2026-03-05 | 16.38 | $16.46 | 900 |
| 2026-03-04 | 16.36 | $16.50 | 1400 |
| 2026-03-03 | 16.32 | $16.65 | 1500 |
| 2026-03-02 | 16.26 | $16.45 | 1426 |
| 2026-02-27 | 16.22 | $16.50 | 1700 |
| 2026-02-26 | 16.18 | $16.85 | 1500 |
| 2026-02-25 | 16.09 | $16.45 | 1100 |
| 2026-02-24 | 16.03 | $16.84 | 2628 |
| 2026-02-23 | 15.94 | $16.30 | 3021 |
| 2026-02-20 | 15.89 | $16.14 | 5632 |
| 2026-02-19 | 15.85 | $16.05 | 3947 |
| 2026-02-18 | 15.82 | $16.00 | 6624 |
| 2026-02-17 | 15.80 | $16.00 | 3707 |
| 2026-02-13 | 15.77 | $16.01 | 5824 |
| 2026-02-12 | 15.73 | $16.00 | 4304 |
| 2026-02-11 | 15.70 | $16.00 | 7433 |
| 2026-02-10 | 15.67 | $16.00 | 17705 |
| 2026-02-09 | 15.63 | $15.82 | 2400 |
| 2026-02-06 | 15.61 | $15.82 | 8100 |
| 2026-02-05 | 15.58 | $15.55 | 600 |
| 2026-02-04 | 15.59 | $15.55 | 2900 |
| 2026-02-03 | 15.59 | $15.55 | 2500 |
| 2026-02-02 | 15.60 | $15.55 | 200 |
| 2026-01-30 | 15.60 | $15.55 | 14501 |
| 2026-01-29 | 15.61 | $15.70 | 14100 |
| 2026-01-28 | 15.60 | $15.70 | 1835 |
| 2026-01-27 | 15.59 | $15.60 | 1200 |
| 2026-01-26 | 15.59 | $15.68 | 5800 |
| 2026-01-23 | 15.58 | $15.50 | 6145 |
| 2026-01-22 | 15.58 | $15.60 | 4100 |
| 2026-01-21 | 15.58 | $15.50 | 800 |
| 2026-01-20 | 15.59 | $15.60 | 4646 |
| 2026-01-16 | 15.58 | $15.59 | 5336 |
| 2026-01-15 | 15.57 | $15.50 | 3844 |
| 2026-01-14 | 15.58 | $15.70 | 800 |
| 2026-01-13 | 15.56 | $15.55 | 1600 |
| 2026-01-12 | 15.55 | $15.52 | 901 |
| 2026-01-09 | 15.55 | $15.51 | 2900 |
| 2026-01-08 | 15.54 | $15.74 | 5800 |
| 2026-01-07 | 15.51 | $15.60 | 15745 |
| 2026-01-06 | 15.49 | $15.51 | 1816 |
| 2026-01-05 | 15.48 | $15.62 | 1703 |
| 2026-01-02 | 15.45 | $15.75 | 12 |
| 2025-12-31 | 15.40 | $15.75 | 7500 |
| 2025-12-30 | 15.36 | $15.50 | 6021 |
| 2025-12-29 | 15.33 | $15.50 | 7400 |
| 2025-12-26 | 15.31 | $15.53 | 631 |
| 2025-12-24 | 15.27 | $15.50 | 4842 |
| 2025-12-23 | 15.24 | $15.50 | 2600 |
| 2025-12-22 | 15.21 | $15.40 | 2945 |
| 2025-12-19 | 15.18 | $15.33 | 9100 |
| 2025-12-18 | 15.16 | $15.21 | 15817 |
| 2025-12-17 | 15.15 | $15.32 | 800 |
| 2025-12-16 | 15.12 | $15.35 | 1300 |
| 2025-12-15 | 15.09 | $15.25 | 6400 |
| 2025-12-12 | 15.07 | $15.27 | 500 |
| 2025-12-11 | 15.04 | $15.30 | 5500 |
| 2025-12-10 | 15.01 | $15.10 | 17800 |
| 2025-12-09 | 14.99 | $15.04 | 1600 |
| 2025-12-08 | 14.98 | $15.03 | 600 |
| 2025-12-05 | 14.97 | $15.00 | 1400 |
| 2025-12-04 | 14.95 | $15.03 | 746 |
| 2025-12-03 | 14.93 | $15.04 | 3934 |
| 2025-12-02 | 14.91 | $15.02 | 1520 |
| 2025-12-01 | 14.88 | $15.00 | 1200 |
| 2025-11-28 | 14.85 | $15.02 | 1400 |
| 2025-11-26 | 14.82 | $15.02 | 2500 |
| 2025-11-25 | 14.78 | $15.04 | 2427 |
| 2025-11-24 | 14.73 | $15.04 | 14382 |
| 2025-11-21 | 14.67 | $15.02 | 29830 |
| 2025-11-20 | 14.60 | $14.96 | 5000 |
| 2025-11-19 | 14.53 | $15.00 | 2007 |
| 2025-11-18 | 14.45 | $14.72 | 6836 |
| 2025-11-17 | 14.39 | $14.78 | 6944 |
| 2025-11-14 | 14.32 | $14.60 | 12243 |
| 2025-11-13 | 14.25 | $14.76 | 19200 |
| 2025-11-12 | 14.17 | $14.75 | 4342 |
| 2025-11-11 | 14.08 | $14.79 | 800 |
| 2025-11-10 | 13.98 | $14.56 | 4102 |
| 2025-11-07 | 13.89 | $14.56 | 3144 |
| 2025-11-06 | 13.80 | $14.01 | 9348 |
| 2025-11-05 | 13.75 | $14.63 | 1000 |
| 2025-11-04 | 13.65 | $14.70 | 12120 |
| 2025-11-03 | 13.52 | $14.25 | 29924 |
| 2025-10-31 | 13.44 | $14.15 | 17021 |
| 2025-10-30 | 13.36 | $13.66 | 924 |
| 2025-10-29 | 13.33 | $13.52 | 6600 |
| 2025-10-28 | 13.31 | $13.42 | 16205 |
| 2025-10-27 | 13.30 | $13.38 | 8100 |
| 2025-10-24 | 13.29 | $13.25 | 1047 |
| 2025-10-23 | 13.29 | $13.32 | 41700 |
| 2025-10-22 | 13.29 | $13.30 | 10300 |
| 2025-10-21 | 13.28 | $13.25 | 11829 |
| 2025-10-20 | 13.28 | $13.34 | 4357 |
| 2025-10-17 | 13.28 | $13.30 | 29900 |
| 2025-10-16 | 13.27 | $13.30 | 4200 |
| 2025-10-15 | 13.26 | $13.25 | 3427 |
| 2025-10-14 | 13.26 | $13.25 | 14039 |
| 2025-10-13 | 13.26 | $13.25 | 900 |
| 2025-10-10 | 13.26 | $13.30 | 138 |
| 2025-10-09 | 13.25 | $13.30 | 10 |
| 2025-10-08 | 13.23 | $13.30 | 5428 |
| 2025-10-07 | 13.22 | $13.32 | 1900 |
| 2025-10-06 | 13.20 | $13.33 | 1425 |
| 2025-10-03 | 13.18 | $13.30 | 4840 |
| 2025-10-02 | 13.17 | $13.30 | 11423 |
| 2025-10-01 | 13.15 | $13.30 | 4300 |
| 2025-09-30 | 13.13 | $13.20 | 14 |
| 2025-09-29 | 13.12 | $13.20 | 2000 |
| 2025-09-26 | 13.10 | $13.20 | 5700 |
| 2025-09-25 | 13.09 | $13.20 | 35 |
| 2025-09-24 | 13.07 | $13.20 | 9 |
| 2025-09-23 | 13.05 | $13.20 | 5125 |
| 2025-09-22 | 13.03 | $13.11 | 1813 |
| 2025-09-19 | 13.01 | $13.00 | 15700 |
| 2025-09-18 | 13.01 | $13.14 | 9900 |
| 2025-09-17 | 12.98 | $13.15 | 2621 |
| 2025-09-16 | 12.96 | $13.05 | 700 |
| 2025-09-15 | 12.94 | $13.04 | 2900 |
| 2025-09-12 | 12.92 | $13.00 | 1944 |
| 2025-09-11 | 12.90 | $13.00 | 1608 |
| 2025-09-10 | 12.88 | $13.00 | 4200 |
| 2025-09-09 | 12.86 | $13.00 | 3700 |
| 2025-09-08 | 12.84 | $13.01 | 2800 |
| 2025-09-05 | 12.81 | $13.10 | 1144 |
| 2025-09-04 | 12.77 | $13.15 | 810 |
| 2025-09-03 | 12.72 | $12.87 | 14621 |
| 2025-09-02 | 12.70 | $12.94 | 900 |
| 2025-08-29 | 12.67 | $12.83 | 800 |
| 2025-08-28 | 12.65 | $12.66 | 1400 |
| 2025-08-27 | 12.64 | $12.80 | 1447 |
| 2025-08-26 | 12.62 | $12.88 | 3405 |
| 2025-08-25 | 12.59 | $12.63 | 600 |
| 2025-08-22 | 12.58 | $12.70 | 1000 |
| 2025-08-21 | 12.56 | $12.60 | 1700 |
| 2025-08-20 | 12.55 | $12.69 | 1500 |
| 2025-08-19 | 12.53 | $12.60 | 3200 |
| 2025-08-18 | 12.52 | $12.60 | 3148 |
| 2025-08-15 | 12.51 | $12.60 | 1327 |
| 2025-08-14 | 12.49 | $12.60 | 5900 |
| 2025-08-13 | 12.48 | $12.55 | 7700 |
| 2025-08-12 | 12.46 | $12.56 | 2424 |
| 2025-08-11 | 12.45 | $12.57 | 1000 |
| 2025-08-08 | 12.43 | $12.57 | 1500 |
| 2025-08-07 | 12.42 | $12.51 | 419 |
| 2025-08-06 | 12.41 | $12.50 | 12900 |
| 2025-08-05 | 12.40 | $12.40 | 918 |
| 2025-08-04 | 12.40 | $12.40 | 2 |
| 2025-08-01 | 12.40 | $12.40 | 135 |
| 2025-07-31 | 12.40 | $12.49 | 300 |
| 2025-07-30 | 12.40 | $12.49 | 1 |
| 2025-07-29 | 12.39 | $12.49 | 5500 |
| 2025-07-28 | 12.38 | $12.31 | 715 |
| 2025-07-25 | 12.40 | $12.38 | 400 |
| 2025-07-24 | 12.40 | $12.35 | 3600 |
| 2025-07-23 | 12.41 | $12.35 | 1800 |
| 2025-07-22 | 12.41 | $12.27 | 2001 |
| 2025-07-21 | 12.43 | $12.48 | 1244 |
| 2025-07-18 | 12.42 | $12.34 | 300 |
| 2025-07-17 | 12.43 | $12.28 | 3235 |
| 2025-07-16 | 12.45 | $12.27 | 1300 |
| 2025-07-15 | 12.46 | $12.25 | 2600 |
| 2025-07-14 | 12.48 | $12.46 | 1500 |
| 2025-07-11 | 12.48 | $12.50 | 2900 |
| 2025-07-10 | 12.47 | $12.65 | 5036 |
| 2025-07-09 | 12.44 | $12.53 | 2500 |
| 2025-07-08 | 12.43 | $12.64 | 1800 |
| 2025-07-07 | 12.39 | $12.42 | 8021 |
| 2025-07-03 | 12.38 | $12.48 | 1136 |
| 2025-07-02 | 12.36 | $12.72 | 3500 |
| 2025-07-01 | 12.31 | $12.40 | 173446 |
| 2025-06-30 | 12.29 | $12.39 | 2244 |
| 2025-06-27 | 12.27 | $12.48 | 1800 |
| 2025-06-26 | 12.24 | $12.25 | 27746 |
| 2025-06-25 | 12.23 | $12.35 | 7100 |
| 2025-06-24 | 12.21 | $12.30 | 4300 |
| 2025-06-23 | 12.19 | $12.41 | 10212 |
| 2025-06-20 | 12.15 | $12.23 | 36922 |
| 2025-06-18 | 12.13 | $12.56 | 9449 |
| 2025-06-17 | 12.08 | $12.40 | 3434 |
| 2025-06-16 | 12.03 | $12.15 | 4916 |
| 2025-06-13 | 12.01 | $12.28 | 22118 |
| 2025-06-12 | 11.97 | $12.20 | 16743 |
| 2025-06-11 | 11.94 | $12.29 | 2807 |
| 2025-06-10 | 11.90 | $12.20 | 7700 |
| 2025-06-09 | 11.86 | $12.08 | 7104 |
| 2025-06-06 | 11.84 | $11.85 | 2900 |
| 2025-06-05 | 11.83 | $11.87 | 2600 |
| 2025-06-04 | 11.82 | $11.85 | 203 |
| 2025-06-03 | 11.81 | $11.85 | 2718 |
| 2025-06-02 | 11.81 | $11.85 | 1400 |
| 2025-05-30 | 11.80 | $12.00 | 3300 |
| 2025-05-29 | 11.77 | $11.96 | 4428 |
| 2025-05-28 | 11.74 | $11.95 | 1800 |
| 2025-05-27 | 11.72 | $11.79 | 14300 |
| 2025-05-23 | 11.70 | $11.64 | 6213 |
| 2025-05-22 | 11.71 | $11.85 | 1529 |
| 2025-05-21 | 11.69 | $11.80 | 4100 |
| 2025-05-20 | 11.67 | $11.70 | 900 |
| 2025-05-19 | 11.66 | $11.70 | 14620 |
| 2025-05-16 | 11.65 | $11.74 | 4547 |
| 2025-05-15 | 11.63 | $11.80 | 1425 |
| 2025-05-14 | 11.60 | $11.67 | 5400 |
| 2025-05-13 | 11.58 | $11.63 | 5700 |
| 2025-05-12 | 11.57 | $11.70 | 1839 |
| 2025-05-09 | 11.54 | $11.75 | 6200 |
| 2025-05-08 | 11.51 | $11.79 | 220 |
| 2025-05-07 | 11.47 | $11.52 | 5100 |
| 2025-05-06 | 11.46 | $11.70 | 3500 |
| 2025-05-05 | 11.42 | $11.60 | 2900 |
| 2025-05-02 | 11.40 | $11.60 | 15531 |
| 2025-05-01 | 11.37 | $11.50 | 13700 |
| 2025-04-30 | 11.35 | $11.43 | 3542 |
| 2025-04-29 | 11.34 | $11.46 | 940 |
| 2025-04-28 | 11.33 | $11.59 | 6206 |
| 2025-04-25 | 11.31 | $11.59 | 13019 |
| 2025-04-24 | 11.28 | $11.50 | 18030 |
| 2025-04-23 | 11.27 | $11.49 | 4100 |
| 2025-04-22 | 11.26 | $11.30 | 2000 |
| 2025-04-21 | 11.27 | $11.20 | 700 |
| 2025-04-17 | 11.28 | $11.10 | 1200 |
| 2025-04-16 | 11.32 | $11.10 | 10900 |
| 2025-04-15 | 11.35 | $11.25 | 6200 |
| 2025-04-14 | 11.37 | $11.05 | 6322 |
| 2025-04-11 | 11.42 | $11.14 | 7505 |
| 2025-04-10 | 11.45 | $11.10 | 3102 |
| 2025-04-09 | 11.50 | $11.50 | 11815 |
| 2025-04-08 | 11.51 | $11.20 | 7014 |
| 2025-04-07 | 11.54 | $11.15 | 8038 |
| 2025-04-04 | 11.59 | $11.17 | 8115 |
| 2025-04-03 | 11.63 | $11.40 | 1032 |
| 2025-04-02 | 11.66 | $11.65 | 12300 |
| 2025-04-01 | 11.66 | $11.65 | 6000 |
| 2025-03-31 | 11.66 | $11.65 | 1312 |
| 2025-03-28 | 11.66 | $11.65 | 300 |
| 2025-03-27 | 11.66 | $11.70 | 2807 |
| 2025-03-26 | 11.66 | $11.63 | 9600 |
| 2025-03-25 | 11.66 | $11.65 | 1300 |
| 2025-03-24 | 11.66 | $11.66 | 1315 |
| 2025-03-21 | 11.67 | $11.66 | 1322 |
| 2025-03-20 | 11.67 | $11.56 | 5849 |
| 2025-03-19 | 11.68 | $11.70 | 4339 |
| 2025-03-18 | 11.68 | $11.69 | 8137 |
| 2025-03-17 | 11.68 | $11.75 | 4249 |
| 2025-03-14 | 11.67 | $11.70 | 4123 |
| 2025-03-13 | 11.67 | $11.70 | 2939 |
| 2025-03-12 | 11.67 | $11.70 | 2700 |
| 2025-03-11 | 11.67 | $11.31 | 9120 |
| 2025-03-10 | 11.71 | $11.68 | 5631 |
| 2025-03-07 | 11.71 | $11.68 | 4605 |
| 2025-03-06 | 11.71 | $11.66 | 6427 |
| 2025-03-05 | 11.72 | $11.78 | 9800 |
| 2025-03-04 | 11.71 | $11.74 | — |
| 2025-03-03 | 11.71 | $11.74 | 15100 |
| 2025-02-28 | 11.70 | $11.70 | 15746 |
| 2025-02-27 | 11.70 | $11.70 | 10442 |
| 2025-02-26 | 11.70 | $11.70 | 1427 |
| 2025-02-25 | 11.70 | $11.71 | 16300 |
| 2025-02-24 | 11.70 | $11.72 | 5200 |
| 2025-02-21 | 11.70 | $11.72 | 700 |
| 2025-02-20 | 11.70 | $11.70 | 5133 |
| 2025-02-19 | 11.70 | $11.71 | 2003 |
| 2025-02-18 | 11.70 | $11.70 | 2900 |
| 2025-02-14 | 11.70 | $11.73 | 5028 |
| 2025-02-13 | 11.69 | $11.68 | 2520 |
| 2025-02-12 | 11.70 | $11.65 | 2700 |
| 2025-02-11 | 11.70 | $11.68 | 8814 |
| 2025-02-10 | 11.70 | $11.73 | 2330 |
| 2025-02-07 | 11.70 | $11.68 | 1746 |
| 2025-02-06 | 11.70 | $11.70 | 1100 |
| 2025-02-05 | 11.69 | $11.70 | 9700 |
| 2025-02-04 | 11.69 | $11.70 | 739 |
| 2025-02-03 | 11.69 | $11.63 | 5229 |
| 2025-01-31 | 11.70 | $11.72 | 3500 |
| 2025-01-30 | 11.69 | $11.80 | 4611 |
| 2025-01-29 | 11.68 | $11.72 | 18800 |
| 2025-01-28 | 11.68 | $11.54 | 4400 |
| 2025-01-27 | 11.70 | $11.82 | 900 |
| 2025-01-24 | 11.69 | $11.74 | 4600 |
| 2025-01-23 | 11.68 | $11.84 | 11300 |
| 2025-01-22 | 11.67 | $11.61 | 1527 |
| 2025-01-21 | 11.68 | $11.55 | 7100 |
| 2025-01-17 | 11.69 | $11.75 | 11300 |
| 2025-01-16 | 11.69 | $11.69 | 147 |
| 2025-01-15 | 11.68 | $11.69 | 232 |
| 2025-01-14 | 11.68 | $11.55 | 6700 |
| 2025-01-13 | 11.70 | $11.57 | 7423 |
| 2025-01-10 | 11.71 | $11.57 | 5521 |
| 2025-01-08 | 11.72 | $11.70 | — |
| 2025-01-07 | 11.71 | $11.70 | 4849 |
| 2025-01-06 | 11.71 | $11.72 | 4600 |
| 2025-01-03 | 11.71 | $11.77 | — |
| 2025-01-02 | 11.70 | $11.77 | — |
| 2024-12-31 | 11.69 | $11.77 | 520 |
| 2024-12-30 | 11.68 | $11.75 | 1522 |
| 2024-12-27 | 11.68 | $11.70 | 2845 |
| 2024-12-26 | 11.67 | $11.84 | 4600 |
| 2024-12-24 | 11.66 | $11.84 | — |
| 2024-12-23 | 11.65 | $11.84 | 71600 |
| 2024-12-20 | 11.63 | $11.95 | 63500 |
| 2024-12-19 | 11.60 | $11.30 | 4228 |
| 2024-12-18 | 11.64 | $11.30 | 21700 |
| 2024-12-17 | 11.67 | $11.59 | 2538 |
| 2024-12-16 | 11.68 | $11.64 | 2047 |
| 2024-12-13 | 11.68 | $11.66 | 4700 |
| 2024-12-12 | 11.68 | $11.65 | 4000 |
| 2024-12-11 | 11.68 | $11.52 | 7726 |
| 2024-12-10 | 11.70 | $11.56 | 9000 |
| 2024-12-09 | 11.70 | $11.64 | 18400 |
| 2024-12-06 | 11.70 | $11.59 | 2809 |
| 2024-12-05 | 11.71 | $11.77 | 21428 |
| 2024-12-04 | 11.69 | $11.80 | 11208 |
| 2024-12-03 | 11.68 | $11.90 | 15931 |
| 2024-12-02 | 11.65 | $11.80 | 14910 |
| 2024-11-29 | 11.62 | $11.85 | — |
| 2024-11-27 | 11.59 | $11.85 | 8022 |
| 2024-11-26 | 11.56 | $11.80 | 10700 |
| 2024-11-25 | 11.53 | $11.71 | 21100 |
| 2024-11-22 | 11.51 | $11.65 | 7153 |
| 2024-11-21 | 11.49 | $11.60 | 3500 |
| 2024-11-20 | 11.48 | $11.47 | 9000 |
| 2024-11-19 | 11.47 | $11.47 | 5600 |
| 2024-11-18 | 11.47 | $11.40 | 2643 |
| 2024-11-15 | 11.47 | $11.48 | 23835 |
| 2024-11-14 | 11.47 | $11.64 | 1901 |
| 2024-11-13 | 11.45 | $11.55 | — |
| 2024-11-12 | 11.44 | $11.55 | 8900 |
| 2024-11-11 | 11.44 | $11.55 | 330 |
| 2024-11-08 | 11.43 | $11.35 | 1143 |
| 2024-11-07 | 11.43 | $11.64 | 14200 |
| 2024-11-06 | 11.41 | $11.40 | 28800 |
| 2024-11-05 | 11.42 | $11.36 | 427 |
| 2024-11-04 | 11.43 | $11.41 | — |
| 2024-11-01 | 11.43 | $11.41 | 1242 |
| 2024-10-31 | 11.43 | $11.40 | 4200 |
| 2024-10-30 | 11.44 | $11.34 | 2032 |
| 2024-10-29 | 11.45 | $11.35 | 6500 |
| 2024-10-28 | 11.46 | $11.46 | 28623 |
| 2024-10-25 | 11.46 | $11.48 | 800 |
| 2024-10-24 | 11.46 | $11.49 | 6307 |
| 2024-10-23 | 11.45 | $11.21 | 9100 |
| 2024-10-22 | 11.48 | $11.22 | 6311 |
| 2024-10-21 | 11.50 | $11.47 | 1400 |
| 2024-10-18 | 11.50 | $11.69 | 10700 |
| 2024-10-17 | 11.47 | $11.67 | — |
| 2024-10-16 | 11.44 | $11.67 | 4919 |
| 2024-10-15 | 11.41 | $11.59 | 8130 |
| 2024-10-14 | 11.38 | $11.30 | 17700 |
| 2024-10-11 | 11.38 | $11.35 | 10800 |
| 2024-10-10 | 11.37 | $11.39 | 3929 |
| 2024-10-09 | 11.36 | $11.53 | — |
| 2024-10-08 | 11.33 | $11.53 | 7300 |
| 2024-10-07 | 11.30 | $11.40 | 7200 |
| 2024-10-04 | 11.28 | $11.39 | 5500 |
| 2024-10-03 | 11.25 | $11.40 | 538 |
| 2024-10-02 | 11.23 | $11.46 | 2747 |
| 2024-10-01 | 11.19 | $11.40 | 200 |
| 2024-09-30 | 11.17 | $11.40 | 12236 |
| 2024-09-27 | 11.14 | $11.54 | 4828 |
| 2024-09-26 | 11.10 | $11.42 | 12436 |
| 2024-09-25 | 11.08 | $11.40 | 15029 |
| 2024-09-24 | 11.05 | $11.11 | 21900 |
| 2024-09-23 | 11.06 | $11.10 | 4200 |
| 2024-09-20 | 11.07 | $11.11 | 37016 |
| 2024-09-19 | 11.08 | $11.00 | 15000 |
| 2024-09-18 | 11.11 | $11.05 | 19708 |
| 2024-09-17 | 11.13 | $10.87 | 8831 |
| 2024-09-16 | 11.18 | $10.98 | 19800 |
| 2024-09-13 | 11.22 | $10.90 | 17649 |
| 2024-09-12 | 11.27 | $10.91 | 7500 |
| 2024-09-11 | 11.33 | $11.03 | 5300 |
| 2024-09-10 | 11.37 | $11.04 | 12327 |
| 2024-09-09 | 11.42 | $11.02 | 3531 |
| 2024-09-06 | 11.48 | $10.87 | 4219 |
| 2024-09-05 | 11.55 | $10.97 | 7800 |
| 2024-09-04 | 11.62 | $10.93 | 21648 |
| 2024-09-03 | 11.69 | $11.53 | 10400 |
| 2024-08-30 | 11.71 | $11.67 | 8908 |
| 2024-08-29 | 11.72 | $11.74 | 5300 |
| 2024-08-28 | 11.72 | $11.60 | 3200 |
| 2024-08-27 | 11.74 | $11.63 | 1800 |
| 2024-08-26 | 11.76 | $11.72 | 2800 |
| 2024-08-23 | 11.77 | $11.65 | 1500 |
| 2024-08-22 | 11.79 | $11.69 | 3500 |
| 2024-08-21 | 11.80 | $11.78 | 2500 |
| 2024-08-20 | 11.81 | $11.78 | 3600 |
| 2024-08-19 | 11.82 | $11.75 | 7204 |
| 2024-08-16 | 11.83 | $11.76 | 100 |
| 2024-08-15 | 11.84 | $11.76 | 1537 |
| 2024-08-14 | 11.86 | $11.76 | — |
| 2024-08-13 | 11.87 | $11.76 | 3822 |
| 2024-08-12 | 11.88 | $11.80 | 8540 |
| 2024-08-09 | 11.89 | $11.76 | — |
| 2024-08-08 | 11.91 | $11.76 | 1705 |
| 2024-08-07 | 11.92 | $11.75 | 537 |
| 2024-08-06 | 11.93 | $11.80 | — |
| 2024-08-05 | 11.94 | $11.80 | 1332 |
| 2024-08-02 | 11.94 | $11.99 | 2300 |
| 2024-08-01 | 11.93 | $12.05 | 4300 |
| 2024-07-31 | 11.91 | $12.05 | 6701 |
| 2024-07-30 | 11.88 | $12.05 | 1000 |
| 2024-07-29 | 11.85 | $11.95 | 2100 |
| 2024-07-26 | 11.83 | $11.98 | 11008 |
| 2024-07-25 | 11.80 | $11.98 | 4906 |
| 2024-07-24 | 11.78 | $12.02 | 9100 |
| 2024-07-23 | 11.74 | $11.91 | 6900 |
| 2024-07-22 | 11.72 | $11.98 | 11665 |
| 2024-07-19 | 11.69 | $11.89 | 8923 |
| 2024-07-18 | 11.66 | $11.88 | 5850 |
| 2024-07-17 | 11.63 | $11.76 | 11391 |
| 2024-07-16 | 11.62 | $11.90 | 44606 |
| 2024-07-15 | 11.59 | $11.75 | 38582 |
| 2024-07-12 | 11.57 | $11.69 | 24131 |
| 2024-07-11 | 11.56 | $11.64 | 11074 |
| 2024-07-10 | 11.55 | $11.65 | 18636 |
| 2024-07-09 | 11.54 | $11.51 | 4435 |
| 2024-07-08 | 11.55 | $11.40 | 20346 |
| 2024-07-05 | 11.56 | $11.54 | 5514 |
| 2024-07-03 | 11.57 | $11.57 | 1709 |
| 2024-07-02 | 11.57 | $11.50 | 7438 |
| 2024-07-01 | 11.58 | $11.57 | 3036 |
| 2024-06-28 | 11.58 | $11.58 | 7182 |
| 2024-06-27 | 11.58 | $11.55 | 10268 |
| 2024-06-26 | 11.58 | $11.58 | 5037 |
| 2024-06-25 | 11.59 | $11.58 | 11067 |
| 2024-06-24 | 11.59 | $11.59 | 4798 |
| 2024-06-21 | 11.59 | $11.46 | 45601 |
| 2024-06-20 | 11.61 | $11.60 | 3401 |
| 2024-06-18 | 11.61 | $11.64 | 5867 |
| 2024-06-17 | 11.61 | $11.60 | 3432 |
| 2024-06-14 | 11.62 | $11.58 | 14524 |
| 2024-06-13 | 11.62 | $11.56 | 3346 |
| 2024-06-12 | 11.63 | $11.55 | 3038 |
| 2024-06-11 | 11.64 | $11.57 | 8466 |
| 2024-06-10 | 11.65 | $11.57 | 11724 |
| 2024-06-07 | 11.66 | $11.63 | 5907 |
| 2024-06-06 | 11.66 | $11.60 | 16395 |
| 2024-06-04 | 11.67 | $11.61 | 429 |
| 2024-06-03 | 11.68 | $11.67 | 19327 |
| 2024-05-31 | 11.68 | $11.66 | 1878 |
| 2024-05-30 | 11.69 | $11.66 | 7126 |
| 2024-05-29 | 11.69 | $11.68 | 4646 |
| 2024-05-28 | 11.69 | $11.66 | 6012 |
| 2024-05-24 | 11.69 | $11.69 | 500 |
| 2024-05-23 | 11.70 | $11.68 | 1059 |
| 2024-05-22 | 11.70 | $11.67 | 679 |
| 2024-05-21 | 11.70 | $11.69 | 7859 |
| 2024-05-20 | 11.70 | $11.73 | 6409 |
| 2024-05-17 | 11.70 | $11.66 | 3769 |
| 2024-05-16 | 11.71 | $11.67 | 737 |
| 2024-05-15 | 11.71 | $11.70 | 4829 |
| 2024-05-14 | 11.71 | $11.70 | 13439 |
| 2024-05-13 | 11.72 | $11.69 | 5241 |
| 2024-05-10 | 11.72 | $11.69 | 17083 |
| 2024-05-09 | 11.72 | $11.73 | 11940 |
| 2024-05-08 | 11.72 | $11.73 | 9713 |
| 2024-05-07 | 11.73 | $11.70 | 2908 |
| 2024-05-06 | 11.73 | $11.70 | 7134 |
| 2024-05-03 | 11.73 | $11.71 | 564 |
| 2024-05-02 | 11.74 | $11.75 | 7446 |
| 2024-05-01 | 11.74 | $11.70 | 756 |
| 2024-04-30 | 11.75 | $11.70 | 6950 |
| 2024-04-29 | 11.76 | $11.70 | 6283 |
| 2024-04-26 | 11.76 | $11.74 | 225 |
| 2024-04-25 | 11.77 | $11.71 | 25815 |
| 2024-04-24 | 11.77 | $11.76 | 16606 |
| 2024-04-23 | 11.78 | $11.76 | 1185 |
| 2024-04-22 | 11.78 | $11.76 | 7058 |
| 2024-04-19 | 11.78 | $11.76 | 1498 |
| 2024-04-18 | 11.78 | $11.77 | 13410 |
| 2024-04-17 | 11.79 | $11.75 | 10880 |
| 2024-04-16 | 11.79 | $11.70 | 8877 |
| 2024-04-15 | 11.80 | $11.73 | 2539 |
| 2024-04-12 | 11.80 | $11.74 | 406 |
| 2024-04-11 | 11.81 | $11.78 | 10550 |
| 2024-04-10 | 11.81 | $11.83 | 374 |
| 2024-04-04 | 11.80 | $11.87 | 2107 |
| 2024-04-03 | 11.79 | $11.84 | 32950 |
| 2024-04-02 | 11.79 | $11.91 | 764 |
| 2024-04-01 | 11.77 | $11.77 | 5295 |
| 2024-03-28 | 11.77 | $11.85 | 2155 |
| 2024-03-27 | 11.77 | $11.84 | 4019 |
| 2024-03-26 | 11.76 | $11.74 | 417 |
| 2024-03-25 | 11.76 | $11.74 | 5863 |
| 2024-03-22 | 11.77 | $11.80 | 2704 |
| 2024-03-21 | 11.76 | $11.82 | 11877 |
| 2024-03-20 | 11.76 | $11.75 | 1516 |
| 2024-03-19 | 11.77 | $11.71 | 7694 |
| 2024-03-18 | 11.78 | $11.76 | 12921 |
| 2024-03-15 | 11.79 | $11.79 | 14841 |
| 2024-03-14 | 11.79 | $11.70 | 9576 |
| 2024-03-13 | 11.81 | $11.72 | 793 |
| 2024-03-12 | 11.82 | $11.71 | 3957 |
| 2024-03-11 | 11.84 | $11.75 | 32791 |
| 2024-03-08 | 11.85 | $11.75 | 9102 |
| 2024-03-07 | 11.86 | $11.80 | 1479 |
| 2024-03-06 | 11.87 | $11.76 | 1254 |
| 2024-03-05 | 11.89 | $11.80 | 2235 |
| 2024-03-04 | 11.90 | $11.84 | 1824 |
| 2024-03-01 | 11.90 | $11.82 | 371 |
| 2024-02-29 | 11.92 | $11.75 | 3638 |
| 2024-02-28 | 11.93 | $11.76 | 25946 |
| 2024-02-27 | 11.95 | $11.89 | 3445 |
| 2024-02-26 | 11.96 | $11.97 | 2294 |
| 2024-02-23 | 11.96 | $11.98 | 188 |
| 2024-02-22 | 11.96 | $12.03 | 7599 |
| 2024-02-21 | 11.95 | $11.98 | 947 |
| 2024-02-20 | 11.95 | $11.90 | 44818 |
| 2024-02-16 | 11.96 | $11.91 | 17522 |
| 2024-02-15 | 11.96 | $11.99 | — |
| 2024-02-14 | 11.96 | $11.99 | 27757 |
| 2024-02-13 | 11.96 | $11.97 | 7369 |
| 2024-02-12 | 11.96 | $11.90 | 3148 |
| 2024-02-09 | 11.96 | $11.92 | — |
| 2024-02-08 | 11.97 | $11.92 | 695 |
| 2024-02-07 | 11.97 | $11.90 | 397 |
| 2024-02-06 | 11.98 | $11.90 | 13381 |
| 2024-02-05 | 11.99 | $12.04 | 1140 |
| 2024-02-02 | 11.98 | $11.98 | 402 |
| 2024-02-01 | 11.97 | $11.99 | 24769 |
| 2024-01-31 | 11.96 | $11.90 | 16861 |
| 2024-01-30 | 11.95 | $12.10 | 6295 |
| 2024-01-29 | 11.92 | $12.05 | 56068 |
| 2024-01-26 | 11.88 | $11.98 | 64240 |
| 2024-01-25 | 11.85 | $11.94 | 9307 |
| 2024-01-24 | 11.81 | $11.98 | 5663 |
| 2024-01-23 | 11.77 | $11.89 | 1067 |
| 2024-01-22 | 11.73 | $11.98 | 9482 |
| 2024-01-19 | 11.68 | $11.99 | 14468 |
| 2024-01-18 | 11.63 | $11.96 | 1320 |
| 2024-01-17 | 11.57 | $11.99 | 18835 |
| 2024-01-16 | 11.50 | $11.97 | 14376 |
| 2024-01-12 | 11.43 | $11.96 | 17663 |
| 2024-01-11 | 11.36 | $11.99 | 4329 |
| 2024-01-10 | 11.28 | $12.00 | 20950 |
| 2024-01-09 | 11.20 | $12.00 | 10312 |
| 2024-01-08 | 11.11 | $11.69 | 1945 |
| 2024-01-05 | 11.04 | $11.55 | 6228 |
| 2024-01-04 | 10.98 | $11.29 | 4571 |
| 2024-01-03 | 10.95 | $10.90 | 412 |
| 2024-01-02 | 10.96 | $11.02 | 12384 |
| 2023-12-29 | 10.96 | $10.84 | 3845 |
| 2023-12-28 | 10.97 | $10.73 | 6614 |
| 2023-12-27 | 11.00 | $10.85 | 2462 |
| 2023-12-26 | 11.02 | $11.06 | 1004 |
| 2023-12-22 | 11.01 | $11.06 | 1848 |
| 2023-12-21 | 11.01 | $11.03 | 2319 |
| 2023-12-20 | 11.01 | $11.15 | 584 |
| 2023-12-19 | 11.00 | $10.95 | 7606 |
| 2023-12-18 | 11.00 | $10.85 | 2351 |
| 2023-12-15 | 11.02 | $11.18 | 4616 |
| 2023-12-14 | 11.01 | $11.13 | 3744 |
| 2023-12-13 | 10.99 | $10.95 | 3325 |
| 2023-12-12 | 11.00 | $10.71 | 2420 |
| 2023-12-11 | 11.03 | $10.95 | — |
| 2023-12-08 | 11.04 | $10.95 | 374 |
| 2023-12-07 | 11.05 | $10.95 | 327 |
| 2023-12-06 | 11.06 | $10.91 | 1057 |
| 2023-12-05 | 11.07 | $11.18 | 516 |
| 2023-12-04 | 11.05 | $11.00 | 7520 |
| 2023-12-01 | 11.06 | $11.30 | 7324 |
| 2023-11-30 | 11.03 | $11.05 | 383 |
| 2023-11-29 | 11.03 | $11.03 | 209 |
| 2023-11-28 | 11.03 | $11.10 | 590 |
| 2023-11-27 | 11.03 | $11.00 | 1666 |
| 2023-11-24 | 11.03 | $11.08 | 400 |
| 2023-11-22 | 11.03 | $11.08 | — |
| 2023-11-21 | 11.03 | $11.08 | 2073 |
| 2023-11-20 | 11.03 | $11.00 | — |
| 2023-11-17 | 11.04 | $11.00 | — |
| 2023-11-16 | 11.05 | $11.00 | — |
| 2023-11-15 | 11.06 | $11.00 | 4457 |
| 2023-11-14 | 11.07 | $11.10 | 946 |
| 2023-11-13 | 11.07 | $10.71 | 572 |
| 2023-11-10 | 11.12 | $11.10 | 1039 |
| 2023-11-09 | 11.12 | $10.96 | 5628 |
| 2023-11-08 | 11.15 | $11.02 | — |
| 2023-11-07 | 11.17 | $11.02 | 7222 |
| 2023-11-06 | 11.19 | $11.07 | 9990 |
| 2023-11-03 | 11.21 | $11.04 | 3926 |
| 2023-11-02 | 11.23 | $11.30 | 1234 |
| 2023-11-01 | 11.24 | $11.21 | 2001 |
| 2023-10-31 | 11.25 | $11.04 | 83945 |
| 2023-10-30 | 11.29 | $11.15 | 1439 |
| 2023-10-27 | 11.32 | $11.25 | — |
| 2023-10-26 | 11.34 | $11.25 | — |
| 2023-10-25 | 11.36 | $11.25 | 8784 |
| 2023-10-24 | 11.39 | $11.05 | 1147 |
| 2023-10-23 | 11.44 | $11.05 | 594 |
| 2023-10-20 | 11.49 | $11.31 | — |
| 2023-10-19 | 11.52 | $11.31 | 750 |
| 2023-10-18 | 11.55 | $11.29 | 2341 |
| 2023-10-17 | 11.59 | $11.26 | 3957 |
| 2023-10-16 | 11.64 | $11.35 | 2303 |
| 2023-10-13 | 11.68 | $11.32 | 2287 |
| 2023-10-12 | 11.73 | $11.45 | 2847 |
| 2023-10-11 | 11.76 | $11.34 | 1691 |
| 2023-10-10 | 11.81 | $11.60 | 6500 |
| 2023-10-09 | 11.83 | $11.75 | 100 |
| 2023-10-06 | 11.84 | $11.75 | 419 |
| 2023-10-05 | 11.85 | $11.85 | 500 |
| 2023-10-04 | 11.85 | $11.85 | 600 |
| 2023-10-03 | 11.86 | $11.85 | — |
| 2023-10-02 | 11.86 | $11.85 | 1458 |
| 2023-09-29 | 11.86 | $12.06 | 8722 |
| 2023-09-28 | 11.84 | $11.39 | 2491 |
| 2023-09-27 | 11.89 | $11.76 | 1257 |
| 2023-09-26 | 11.91 | $11.85 | 1839 |
| 2023-09-25 | 11.91 | $11.86 | 2144 |
| 2023-09-22 | 11.91 | $11.86 | 2321 |
| 2023-09-21 | 11.92 | $11.85 | 2171 |
| 2023-09-20 | 11.92 | $12.01 | 2010 |
| 2023-09-19 | 11.91 | $12.10 | 1731 |
| 2023-09-18 | 11.88 | $12.12 | 1829 |
| 2023-09-15 | 11.85 | $12.21 | 10543 |
| 2023-09-14 | 11.81 | $11.62 | 2748 |
| 2023-09-13 | 11.83 | $11.52 | 3078 |
| 2023-09-12 | 11.86 | $11.53 | 2689 |
| 2023-09-11 | 11.89 | $12.27 | 7614 |
| 2023-09-08 | 11.85 | $11.96 | 4603 |
| 2023-09-07 | 11.84 | $11.90 | 5332 |
| 2023-09-06 | 11.83 | $11.75 | 33633 |
| 2023-09-05 | 11.84 | $11.99 | 4012 |
| 2023-09-01 | 11.82 | $12.05 | 4501 |
| 2023-08-31 | 11.80 | $12.00 | 5327 |
| 2023-08-30 | 11.78 | $11.80 | 10656 |
| 2023-08-29 | 11.79 | $11.75 | 679 |
| 2023-08-28 | 11.80 | $11.85 | 1423 |
| 2023-08-25 | 11.80 | $11.75 | 8976 |
| 2023-08-24 | 11.82 | $11.89 | 2810 |
| 2023-08-23 | 11.83 | $11.66 | 3171 |
| 2023-08-22 | 11.86 | $11.50 | 24623 |
| 2023-08-21 | 11.92 | $11.68 | 200 |
| 2023-08-18 | 11.96 | $11.68 | 200 |
| 2023-08-17 | 12.00 | $11.67 | 831 |
| 2023-08-16 | 12.05 | $12.00 | 100 |
| 2023-08-15 | 12.07 | $12.00 | 18384 |
| 2023-08-14 | 12.09 | $11.85 | — |
| 2023-08-11 | 12.12 | $11.85 | 1444 |
| 2023-08-10 | 12.16 | $11.90 | 10425 |
| 2023-08-09 | 12.19 | $11.75 | 3827 |
| 2023-08-08 | 12.24 | $11.85 | 10343 |
| 2023-08-07 | 12.27 | $12.06 | 1994 |
| 2023-08-04 | 12.28 | $12.08 | — |
| 2023-08-03 | 12.29 | $12.08 | 6703 |
| 2023-08-02 | 12.29 | $12.02 | 3052 |
| 2023-08-01 | 12.29 | $12.34 | 2701 |
| 2023-07-31 | 12.26 | $12.33 | 823 |
| 2023-07-28 | 12.22 | $12.32 | 8456 |
| 2023-07-27 | 12.18 | $12.71 | 6613 |
| 2023-07-26 | 12.09 | $12.55 | 5715 |
| 2023-07-25 | 12.01 | $12.55 | 400 |
| 2023-07-24 | 11.92 | $12.55 | 4219 |
| 2023-07-21 | 11.83 | $12.51 | 9544 |
| 2023-07-20 | 11.72 | $12.41 | 5762 |
| 2023-07-19 | 11.62 | $12.39 | 5773 |
| 2023-07-18 | 11.52 | $12.29 | 11089 |
| 2023-07-17 | 11.41 | $11.83 | 227 |
| 2023-07-14 | 11.35 | $11.91 | 7475 |
| 2023-07-13 | 11.27 | $11.76 | 13598 |
| 2023-07-12 | 11.20 | $11.90 | 20986 |
| 2023-07-11 | 11.11 | $11.50 | 3085 |
| 2023-07-10 | 11.06 | $11.50 | 3079 |
| 2023-07-07 | 11.00 | $11.31 | 3526 |
| 2023-07-06 | 10.95 | $11.16 | 3672 |
| 2023-07-05 | 10.92 | $11.19 | 4560 |
| 2023-07-03 | 10.88 | $11.32 | 4396 |
| 2023-06-30 | 10.82 | $11.03 | 1676 |
| 2023-06-29 | 10.79 | $11.18 | 4587 |
| 2023-06-28 | 10.74 | $11.02 | 5038 |
| 2023-06-27 | 10.70 | $11.08 | 10938 |
| 2023-06-26 | 10.65 | $10.83 | 12425 |
| 2023-06-23 | 10.63 | $10.31 | 11989 |
| 2023-06-22 | 10.65 | $10.76 | 100 |
| 2023-06-21 | 10.64 | $10.76 | — |
| 2023-06-20 | 10.62 | $10.76 | 6342 |
| 2023-06-16 | 10.59 | $11.00 | 11239 |
| 2023-06-15 | 10.55 | $10.79 | 1543 |
| 2023-06-14 | 10.51 | $10.72 | 1245 |
| 2023-06-13 | 10.49 | $10.51 | 1735 |
| 2023-06-12 | 10.47 | $10.63 | 20354 |
| 2023-06-09 | 10.45 | $10.56 | 1016 |
| 2023-06-08 | 10.42 | $10.57 | 1915 |
| 2023-06-07 | 10.39 | $10.48 | 6570 |
| 2023-06-06 | 10.36 | $10.40 | 1484 |
| 2023-06-05 | 10.33 | $10.36 | 313 |
| 2023-06-02 | 10.31 | $10.77 | 746 |
| 2023-06-01 | 10.24 | $10.40 | 572 |
| 2023-05-31 | 10.20 | $10.36 | 2212 |
| 2023-05-30 | 10.17 | $10.46 | 751 |
| 2023-05-26 | 10.12 | $10.50 | 2328 |
| 2023-05-25 | 10.08 | $10.36 | 636 |
| 2023-05-24 | 10.04 | $10.42 | 1900 |
| 2023-05-23 | 10.01 | $10.53 | 3247 |
| 2023-05-22 | 9.97 | $10.32 | 4288 |
| 2023-05-19 | 9.95 | $10.34 | 1256 |
| 2023-05-18 | 9.93 | $10.49 | 4721 |
| 2023-05-17 | 9.91 | $9.98 | 300 |
| 2023-05-16 | 9.94 | $9.98 | 15601 |
| 2023-05-15 | 9.97 | $9.80 | — |
| 2023-05-12 | 10.03 | $9.80 | 5613 |
| 2023-05-11 | 10.09 | $9.56 | 5440 |
| 2023-05-10 | 10.19 | $9.33 | 13488 |
| 2023-05-09 | 10.32 | $9.40 | 25543 |
| 2023-05-08 | 10.45 | $9.57 | 26440 |
| 2023-05-05 | 10.57 | $9.65 | 11382 |
| 2023-05-04 | 10.69 | $9.50 | 36773 |
| 2023-05-03 | 10.84 | $9.50 | 24777 |
| 2023-05-02 | 11.00 | $10.14 | 63013 |
| 2023-05-01 | 11.11 | $10.86 | 9058 |
| 2023-04-28 | 11.14 | $10.85 | 2633 |
| 2023-04-27 | 11.19 | $10.75 | 22468 |
| 2023-04-26 | 11.25 | $10.81 | 2760 |
| 2023-04-25 | 11.30 | $11.09 | 9834 |
| 2023-04-24 | 11.34 | $11.17 | 2659 |
| 2023-04-21 | 11.37 | $11.25 | — |
| 2023-04-20 | 11.39 | $11.25 | 22302 |
| 2023-04-19 | 11.43 | $11.25 | 12522 |
| 2023-04-18 | 11.46 | $11.20 | — |
| 2023-04-17 | 11.51 | $11.20 | 15334 |
| 2023-04-14 | 11.56 | $11.26 | 13115 |
| 2023-04-13 | 11.61 | $11.35 | 4532 |
| 2023-04-12 | 11.66 | $11.23 | 1029 |
| 2023-04-11 | 11.71 | $11.50 | — |
| 2023-04-10 | 11.75 | $11.50 | 11002 |
| 2023-04-06 | 11.79 | $11.55 | 1975 |
| 2023-04-05 | 11.83 | $11.40 | 5101 |
| 2023-04-04 | 11.89 | $11.73 | 3644 |
| 2023-04-03 | 11.92 | $11.50 | — |
| 2023-03-31 | 11.99 | $11.50 | 6079 |
| 2023-03-30 | 12.06 | $11.64 | 1658 |
| 2023-03-29 | 12.13 | $11.71 | 162 |
| 2023-03-28 | 12.19 | $11.74 | 4913 |
| 2023-03-27 | 12.26 | $12.10 | 300 |
| 2023-03-24 | 12.30 | $12.10 | 10793 |
| 2023-03-23 | 12.34 | $12.00 | 18610 |
| 2023-03-22 | 12.40 | $12.23 | 216 |
| 2023-03-21 | 12.43 | $12.34 | 4814 |
| 2023-03-20 | 12.46 | $12.42 | 8563 |
| 2023-03-17 | 12.49 | $12.41 | 37735 |
| 2023-03-16 | 12.52 | $11.75 | 1360 |
| 2023-03-15 | 12.62 | $11.50 | 6855 |
| 2023-03-14 | 12.75 | $11.91 | 6618 |
| 2023-03-13 | 12.84 | $12.10 | 108564 |
| 2023-03-10 | 12.92 | $12.51 | 11497 |
| 2023-03-09 | 12.97 | $12.85 | 5859 |
| 2023-03-08 | 12.98 | $12.91 | 1365 |
| 2023-03-07 | 12.99 | $13.00 | 81 |
| 2023-03-06 | 12.99 | $13.00 | 19199 |
| 2023-03-03 | 12.99 | $12.98 | 129 |
| 2023-03-02 | 12.99 | $12.98 | 11534 |
| 2023-03-01 | 12.99 | $13.00 | 273 |
| 2023-02-28 | 12.99 | $12.97 | 6131 |
| 2023-02-27 | 13.00 | $12.98 | 47535 |
| 2023-02-24 | 13.00 | $13.00 | 5872 |
| 2023-02-23 | 13.00 | $12.96 | 76 |
| 2023-02-22 | 13.00 | $12.96 | 7751 |
| 2023-02-21 | 13.00 | $13.00 | 208 |
| 2023-02-17 | 13.00 | $13.00 | 4769 |
| 2023-02-16 | 12.99 | $13.00 | 147 |
| 2023-02-15 | 12.99 | $13.00 | 7457 |
| 2023-02-14 | 12.98 | $13.00 | 2123 |
| 2023-02-13 | 12.97 | $13.01 | 5037 |
| 2023-02-10 | 12.96 | $13.03 | 4751 |
| 2023-02-09 | 12.95 | $13.02 | 5721 |
| 2023-02-08 | 12.94 | $13.02 | 4688 |
| 2023-02-07 | 12.92 | $13.10 | 3670 |
| 2023-02-06 | 12.90 | $12.99 | 10505 |
| 2023-02-03 | 12.88 | $12.99 | 4260 |
| 2023-02-02 | 12.87 | $12.99 | 49873 |
| 2023-02-01 | 12.85 | $12.98 | 5077 |
| 2023-01-31 | 12.84 | $12.87 | 5550 |
| 2023-01-30 | 12.83 | $12.87 | 7160 |
| 2023-01-27 | 12.82 | $12.95 | 14044 |
| 2023-01-26 | 12.80 | $13.00 | 23578 |
| 2023-01-25 | 12.78 | $12.88 | 320 |
| 2023-01-24 | 12.77 | $12.75 | 266 |
| 2023-01-23 | 12.77 | $12.80 | 1867 |
| 2023-01-20 | 12.77 | $12.76 | 525 |
| 2023-01-19 | 12.77 | $12.89 | 509 |
| 2023-01-18 | 12.76 | $12.80 | 8692 |
| 2023-01-17 | 12.76 | $12.75 | 2615 |
| 2023-01-13 | 12.76 | $12.73 | 20159 |
| 2023-01-12 | 12.77 | $12.76 | 3997 |
| 2023-01-11 | 12.77 | $12.79 | 3511 |
| 2023-01-10 | 12.78 | $12.79 | 12640 |
| 2023-01-09 | 12.78 | $12.82 | 5704 |
| 2023-01-06 | 12.78 | $12.71 | 4928 |
| 2023-01-05 | 12.79 | $12.70 | 19152 |
| 2023-01-04 | 12.81 | $12.66 | 242 |
| 2023-01-03 | 12.83 | $12.66 | 22967 |
| 2022-12-30 | 12.85 | $12.70 | 7627 |
| 2022-12-29 | 12.87 | $12.79 | 20519 |
| 2022-12-28 | 12.88 | $12.77 | 5374 |
| 2022-12-27 | 12.89 | $12.85 | 5308 |
| 2022-12-23 | 12.89 | $12.80 | 183 |
| 2022-12-22 | 12.90 | $12.80 | 1337 |
| 2022-12-21 | 12.91 | $12.82 | 1147 |
| 2022-12-20 | 12.91 | $12.91 | 6894 |
| 2022-12-19 | 12.91 | $12.89 | 2599 |
| 2022-12-16 | 12.91 | $13.09 | 14743 |
| 2022-12-15 | 12.88 | $12.98 | 1377 |
| 2022-12-14 | 12.87 | $12.80 | 11058 |
| 2022-12-13 | 12.87 | $12.99 | 10995 |
| 2022-12-12 | 12.86 | $12.86 | 334 |
| 2022-12-09 | 12.86 | $12.90 | 131 |
| 2022-12-08 | 12.85 | $12.90 | 2878 |
| 2022-12-07 | 12.84 | $12.90 | 617 |
| 2022-12-06 | 12.84 | $12.96 | 2848 |
| 2022-12-05 | 12.82 | $12.86 | 3259 |
| 2022-12-02 | 12.82 | $13.06 | 10171 |
| 2022-12-01 | 12.80 | $12.86 | 2219 |
| 2022-11-30 | 12.80 | $12.81 | 4830 |
| 2022-11-29 | 12.80 | $12.89 | 13713 |
| 2022-11-28 | 12.79 | $12.75 | 2580 |
| 2022-11-25 | 12.80 | $12.70 | 719 |
| 2022-11-23 | 12.82 | $12.80 | 9730 |
| 2022-11-22 | 12.83 | $12.67 | 11164 |
| 2022-11-21 | 12.85 | $12.78 | 21827 |
| 2022-11-18 | 12.86 | $12.67 | 143 |
| 2022-11-17 | 12.89 | $12.67 | 23430 |
| 2022-11-16 | 12.92 | $12.80 | 405 |
| 2022-11-15 | 12.93 | $12.95 | 3903 |
| 2022-11-14 | 12.93 | $12.78 | 3421 |
| 2022-11-11 | 12.95 | $12.94 | 250 |
| 2022-11-10 | 12.95 | $12.94 | 2515 |
| 2022-11-09 | 12.96 | $12.70 | 5832 |
| 2022-11-08 | 12.99 | $12.89 | 515 |
| 2022-11-07 | 13.00 | $13.00 | 159 |
| 2022-11-04 | 13.01 | $13.00 | 227 |
| 2022-11-03 | 13.01 | $13.00 | 3840 |
| 2022-11-02 | 13.01 | $12.82 | 4680 |
| 2022-11-01 | 13.03 | $13.00 | 16345 |
| 2022-10-31 | 13.04 | $12.90 | 13767 |
| 2022-10-28 | 13.05 | $13.05 | 427 |
| 2022-10-27 | 13.04 | $13.05 | 2097 |
| 2022-10-26 | 13.03 | $13.00 | 1469 |
| 2022-10-25 | 13.03 | $13.16 | 249 |
| 2022-10-24 | 13.00 | $13.16 | 54844 |
| 2022-10-21 | 12.97 | $13.01 | 14318 |
| 2022-10-20 | 12.95 | $13.01 | 7072 |
| 2022-10-19 | 12.93 | $12.91 | 42044 |
| 2022-10-18 | 12.92 | $12.96 | 18558 |
| 2022-10-17 | 12.91 | $13.06 | 19831 |
| 2022-10-14 | 12.88 | $13.01 | 22791 |
| 2022-10-13 | 12.87 | $13.10 | 21720 |
| 2022-10-12 | 12.84 | $13.15 | 7455 |
| 2022-10-11 | 12.81 | $13.12 | 6071 |
| 2022-10-10 | 12.78 | $13.25 | 1486 |
| 2022-10-07 | 12.74 | $13.01 | 3811 |
| 2022-10-06 | 12.73 | $13.16 | 9368 |
| 2022-10-05 | 12.70 | $12.80 | 1670 |
| 2022-10-04 | 12.70 | $12.90 | 8411 |
| 2022-10-03 | 12.70 | $12.52 | 7260 |
| 2022-09-30 | 12.74 | $12.40 | 1883 |
| 2022-09-29 | 12.79 | $12.35 | 10111 |
| 2022-09-28 | 12.85 | $12.35 | 11865 |
| 2022-09-27 | 12.92 | $12.30 | 22547 |
| 2022-09-26 | 13.00 | $12.43 | 12052 |
| 2022-09-23 | 13.06 | $12.42 | 61401 |
| 2022-09-22 | 13.14 | $12.85 | 16022 |
| 2022-09-21 | 13.17 | $13.05 | 8317 |
| 2022-09-20 | 13.19 | $13.00 | 2580 |
| 2022-09-19 | 13.21 | $13.05 | 25664 |
| 2022-09-16 | 13.23 | $13.48 | 4774 |
| 2022-09-15 | 13.20 | $13.10 | 1327 |
| 2022-09-14 | 13.22 | $13.10 | 2783 |
| 2022-09-13 | 13.23 | $13.25 | 448 |
| 2022-09-12 | 13.23 | $13.10 | 60 |
| 2022-09-09 | 13.24 | $13.10 | 130 |
| 2022-09-08 | 13.25 | $13.10 | 1169 |
| 2022-09-07 | 13.27 | $13.31 | 340 |
| 2022-09-06 | 13.26 | $13.21 | 5463 |
| 2022-09-02 | 13.26 | $13.30 | 162 |
| 2022-09-01 | 13.26 | $13.30 | 191 |
| 2022-08-31 | 13.26 | $13.27 | 1401 |
| 2022-08-30 | 13.26 | $13.33 | 71 |
| 2022-08-29 | 13.25 | $13.33 | 1017 |
| 2022-08-26 | 13.25 | $13.24 | 924 |
| 2022-08-25 | 13.26 | $13.25 | 57 |
| 2022-08-24 | 13.26 | $13.25 | 79 |
| 2022-08-23 | 13.27 | $13.25 | 1860 |
| 2022-08-22 | 13.28 | $13.31 | 759 |
| 2022-08-19 | 13.28 | $13.25 | 3560 |
| 2022-08-18 | 13.29 | $13.22 | 223 |
| 2022-08-17 | 13.31 | $13.22 | 2573 |
| 2022-08-16 | 13.33 | $13.18 | 5282 |
| 2022-08-15 | 13.35 | $13.18 | 10059 |
| 2022-08-12 | 13.37 | $13.21 | 601 |
| 2022-08-11 | 13.39 | $13.15 | 6269 |
| 2022-08-10 | 13.41 | $13.15 | 12512 |
| 2022-08-09 | 13.44 | $13.16 | 14789 |
| 2022-08-08 | 13.47 | $13.30 | 2211 |
| 2022-08-05 | 13.49 | $13.50 | 793 |
| 2022-08-04 | 13.49 | $13.52 | 197 |
| 2022-08-03 | 13.48 | $13.52 | 3729 |
| 2022-08-02 | 13.48 | $13.43 | 2651 |
| 2022-08-01 | 13.48 | $13.59 | 166 |
| 2022-07-29 | 13.47 | $13.59 | 11120 |
| 2022-07-28 | 13.45 | $13.41 | 5185 |
| 2022-07-27 | 13.46 | $13.52 | 8328 |
| 2022-07-26 | 13.45 | $13.40 | 7177 |
| 2022-07-25 | 13.45 | $13.53 | 1901 |
| 2022-07-22 | 13.44 | $13.60 | 8933 |
| 2022-07-21 | 13.43 | $13.40 | 1587 |
| 2022-07-20 | 13.43 | $13.41 | 555 |
| 2022-07-19 | 13.44 | $13.32 | 4829 |
| 2022-07-18 | 13.45 | $13.31 | 8928 |
| 2022-07-15 | 13.47 | $13.47 | 3517 |
| 2022-07-14 | 13.47 | $13.57 | 10465 |
| 2022-07-13 | 13.46 | $13.44 | 12652 |
| 2022-07-12 | 13.46 | $13.54 | 226 |
| 2022-07-11 | 13.45 | $13.50 | 3444 |
| 2022-07-08 | 13.44 | $13.50 | 4686 |
| 2022-07-07 | 13.43 | $13.32 | 9280 |
| 2022-07-06 | 13.44 | $13.40 | 1670 |
| 2022-07-05 | 13.44 | $13.41 | 11045 |
| 2022-07-01 | 13.43 | $13.49 | 11157 |
| 2022-06-30 | 13.42 | $13.53 | 1691 |
| 2022-06-29 | 13.40 | $13.35 | 93 |
| 2022-06-28 | 13.39 | $13.35 | 2977 |
| 2022-06-27 | 13.38 | $13.36 | 2071 |
| 2022-06-24 | 13.37 | $13.50 | 15420 |
| 2022-06-23 | 13.33 | $13.40 | 9892 |
| 2022-06-22 | 13.31 | $13.69 | 25908 |
| 2022-06-21 | 13.24 | $13.67 | 21553 |
| 2022-06-17 | 13.18 | $13.55 | 6081 |
| 2022-06-16 | 13.11 | $13.46 | 16964 |
| 2022-06-15 | 13.05 | $13.48 | 16998 |
| 2022-06-14 | 12.98 | $13.18 | 13777 |
| 2022-06-13 | 12.94 | $13.34 | 22876 |
| 2022-06-10 | 12.88 | $13.26 | 5287 |
| 2022-06-09 | 12.81 | $13.21 | 135 |
| 2022-06-08 | 12.75 | $13.21 | 1316 |
| 2022-06-07 | 12.69 | $13.11 | 2194 |
| 2022-06-06 | 12.64 | $13.01 | 6595 |
| 2022-06-03 | 12.60 | $13.30 | 246 |
| 2022-06-02 | 12.53 | $12.66 | 379 |
| 2022-06-01 | 12.53 | $13.08 | 650 |
| 2022-05-31 | 12.49 | $12.74 | 640 |
| 2022-05-27 | 12.49 | $12.88 | 9370 |
| 2022-05-26 | 12.47 | $12.69 | 7733 |
| 2022-05-25 | 12.48 | $12.33 | 930 |
| 2022-05-24 | 12.53 | $12.20 | 36 |
| 2022-05-23 | 12.60 | $12.20 | 1664 |
| 2022-05-20 | 12.68 | $12.16 | 421 |
| 2022-05-19 | 12.77 | $12.34 | 1250 |
| 2022-05-18 | 12.84 | $12.17 | 981 |
| 2022-05-17 | 12.94 | $12.31 | 951 |
| 2022-05-16 | 13.04 | $12.22 | 4982 |
| 2022-05-13 | 13.14 | $12.17 | 4036 |
| 2022-05-12 | 13.27 | $12.13 | 10019 |
| 2022-05-11 | 13.40 | $12.51 | 22444 |
| 2022-05-10 | 13.50 | $12.98 | 19991 |
| 2022-05-09 | 13.56 | $13.25 | 30232 |
| 2022-05-06 | 13.59 | $13.43 | 9700 |
| 2022-05-05 | 13.61 | $13.67 | 6365 |
| 2022-05-04 | 13.61 | $13.40 | 73 |
| 2022-05-03 | 13.63 | $13.40 | 5615 |
| 2022-05-02 | 13.66 | $13.45 | 5590 |
| 2022-04-29 | 13.68 | $13.80 | 1571 |
| 2022-04-28 | 13.67 | $13.83 | 2388 |
| 2022-04-27 | 13.65 | $13.45 | 1203 |
| 2022-04-26 | 13.67 | $13.48 | 10658 |
| 2022-04-25 | 13.69 | $13.88 | 4466 |
| 2022-04-22 | 13.67 | $13.66 | 455 |
| 2022-04-21 | 13.67 | $13.66 | 624 |
| 2022-04-20 | 13.67 | $13.75 | 1369 |
| 2022-04-19 | 13.67 | $13.70 | 485 |
| 2022-04-18 | 13.66 | $13.70 | 173 |
| 2022-04-14 | 13.66 | $13.70 | 2896 |
| 2022-04-13 | 13.66 | $13.66 | 2093 |
| 2022-04-12 | 13.66 | $13.56 | 380 |
| 2022-04-11 | 13.67 | $13.56 | 4259 |
| 2022-04-08 | 13.68 | $13.66 | 718 |
| 2022-04-07 | 13.69 | $13.65 | 194 |
| 2022-04-06 | 13.69 | $13.65 | 2699 |
| 2022-04-05 | 13.69 | $13.65 | 4825 |
| 2022-04-04 | 13.70 | $13.85 | 1654 |
| 2022-04-01 | 13.68 | $13.67 | 1285 |
| 2022-03-31 | 13.68 | $13.64 | 256 |
| 2022-03-30 | 13.68 | $13.64 | 16 |
| 2022-03-29 | 13.68 | $13.64 | 21268 |
| 2022-03-28 | 13.68 | $13.75 | 1370 |
| 2022-03-25 | 13.67 | $13.68 | 65 |
| 2022-03-24 | 13.67 | $13.68 | 5101 |
| 2022-03-23 | 13.67 | $13.74 | 2615 |
| 2022-03-22 | 13.67 | $13.74 | 4412 |
| 2022-03-21 | 13.66 | $13.75 | 805 |
| 2022-03-18 | 13.66 | $13.75 | 9331 |
| 2022-03-17 | 13.65 | $13.69 | 221 |
| 2022-03-16 | 13.65 | $13.57 | 836 |
| 2022-03-15 | 13.67 | $13.61 | 225 |
| 2022-03-14 | 13.68 | $13.61 | 438 |
| 2022-03-11 | 13.69 | $13.70 | 193 |
| 2022-03-10 | 13.70 | $13.70 | 236 |
| 2022-03-09 | 13.70 | $13.66 | 1612 |
| 2022-03-08 | 13.71 | $13.50 | 3106 |
| 2022-03-07 | 13.74 | $13.46 | 3904 |
| 2022-03-04 | 13.77 | $13.59 | 12458 |
| 2022-03-03 | 13.79 | $13.65 | 6114 |
| 2022-03-02 | 13.80 | $13.73 | 10152 |
| 2022-03-01 | 13.81 | $13.67 | 14144 |
| 2022-02-28 | 13.82 | $13.75 | 4106 |
| 2022-02-25 | 13.83 | $13.82 | 22746 |
| 2022-02-24 | 13.83 | $13.88 | 13654 |
| 2022-02-23 | 13.82 | $13.85 | 1119 |
| 2022-02-22 | 13.82 | $13.85 | 2794 |
| 2022-02-18 | 13.81 | $13.84 | 4548 |
| 2022-02-17 | 13.81 | $13.88 | 15912 |
| 2022-02-16 | 13.80 | $13.85 | 4641 |
| 2022-02-15 | 13.79 | $13.82 | 7556 |
| 2022-02-14 | 13.79 | $13.80 | 3441 |
| 2022-02-11 | 13.79 | $13.82 | 2122 |
| 2022-02-10 | 13.78 | $13.82 | 1 |
| 2022-02-09 | 13.78 | $13.82 | 1874 |
| 2022-02-08 | 13.77 | $13.82 | 16477 |
| 2022-02-07 | 13.77 | $13.78 | 14270 |
| 2022-02-04 | 13.77 | $13.80 | 17065 |
| 2022-02-03 | 13.77 | $13.70 | 3121 |
| 2022-02-02 | 13.77 | $13.73 | 4698 |
| 2022-02-01 | 13.78 | $13.69 | 6420 |
| 2022-01-31 | 13.79 | $13.82 | 1894 |
| 2022-01-28 | 13.78 | $13.77 | 675 |
| 2022-01-27 | 13.78 | $13.80 | 882 |
| 2022-01-26 | 13.78 | $13.79 | 7466 |
| 2022-01-25 | 13.77 | $13.78 | 1658 |
| 2022-01-24 | 13.77 | $13.78 | 7654 |
| 2022-01-21 | 13.77 | $13.79 | 1249 |
| 2022-01-20 | 13.77 | $13.79 | 2748 |
| 2022-01-19 | 13.77 | $13.84 | 44465 |
| 2022-01-18 | 13.76 | $13.75 | 4197 |
| 2022-01-14 | 13.77 | $13.75 | 6883 |
| 2022-01-13 | 13.78 | $13.75 | 1989 |
| 2022-01-12 | 13.78 | $13.84 | 1153 |
| 2022-01-11 | 13.78 | $13.80 | 34391 |
| 2022-01-10 | 13.78 | $13.74 | 4074 |
| 2022-01-07 | 13.79 | $13.72 | 7050 |
| 2022-01-06 | 13.80 | $13.75 | 5534 |
| 2022-01-05 | 13.81 | $13.80 | 7639 |
| 2022-01-04 | 13.82 | $13.75 | 13437 |
| 2022-01-03 | 13.83 | $13.72 | 9057 |
| 2021-12-31 | 13.84 | $13.67 | 3439 |
| 2021-12-30 | 13.86 | $13.69 | 1106 |
| 2021-12-29 | 13.88 | $13.72 | 2250 |
| 2021-12-28 | 13.89 | $13.93 | 1156 |
| 2021-12-27 | 13.89 | $13.72 | 12450 |
| 2021-12-23 | 13.90 | $13.93 | 7646 |
| 2021-12-22 | 13.89 | $13.75 | 10819 |
| 2021-12-21 | 13.90 | $14.05 | 50595 |
| 2021-12-20 | 13.88 | $13.90 | 37473 |
| 2021-12-17 | 13.88 | $14.04 | 274825 |
| 2021-12-16 | 13.86 | $13.98 | 62247 |
| 2021-12-15 | 13.84 | $13.73 | 75663 |
| 2021-12-14 | 13.85 | $13.93 | 17842 |
| 2021-12-13 | 13.84 | $13.98 | 9125 |
| 2021-12-10 | 13.83 | $13.97 | 9901 |
| 2021-12-09 | 13.81 | $13.96 | 16279 |
| 2021-12-08 | 13.80 | $13.95 | 14081 |
| 2021-12-07 | 13.78 | $13.91 | 34190 |
| 2021-12-06 | 13.77 | $13.84 | 49014 |
| 2021-12-03 | 13.76 | $13.61 | 9355 |
| 2021-12-02 | 13.78 | $13.67 | 21195 |
| 2021-12-01 | 13.79 | $13.71 | 13255 |
| 2021-11-30 | 13.80 | $13.72 | 3173 |
| 2021-11-29 | 13.81 | $13.80 | 21779 |
| 2021-11-26 | 13.80 | $13.79 | 19698 |
| 2021-11-24 | 13.81 | $13.84 | 5444 |
| 2021-11-23 | 13.80 | $13.84 | 18251 |
| 2021-11-22 | 13.79 | $13.81 | 6474 |
| 2021-11-19 | 13.79 | $13.79 | 5806 |
| 2021-11-18 | 13.79 | $13.85 | 16021 |
| 2021-11-17 | 13.78 | $13.86 | 4195 |
| 2021-11-16 | 13.77 | $13.83 | 18006 |
| 2021-11-15 | 13.76 | $13.76 | 2899 |
| 2021-11-12 | 13.76 | $13.76 | 9300 |
| 2021-11-11 | 13.77 | $13.78 | 31924 |
| 2021-11-10 | 13.76 | $13.75 | 20828 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.97
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.50
Average
12.80
Maximum
16.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.97 | $16.76 | 718 |
| 2026-07-22 | 16.99 | $16.92 | 1100 |
| 2026-07-21 | 16.98 | $16.92 | 300 |
| 2026-07-20 | 16.96 | $17.18 | 1009 |
| 2026-07-17 | 16.88 | $17.28 | 9300 |
| 2026-07-16 | 16.77 | $16.75 | 900 |
| 2026-07-15 | 16.76 | $16.74 | 2100 |
| 2026-07-14 | 16.74 | $16.75 | 4600 |
| 2026-07-13 | 16.71 | $17.00 | 7800 |
| 2026-07-10 | 16.63 | $16.70 | 1100 |
| 2026-07-09 | 16.59 | $16.60 | 4000 |
| 2026-07-08 | 16.57 | $16.59 | 8527 |
| 2026-07-07 | 16.55 | $16.51 | 300 |
| 2026-07-06 | 16.54 | $16.51 | 1849 |
| 2026-07-02 | 16.53 | $16.28 | 1200 |
| 2026-07-01 | 16.56 | $16.56 | 700 |
| 2026-06-30 | 16.53 | $16.51 | 3100 |
| 2026-06-29 | 16.52 | $16.51 | 600 |
| 2026-06-26 | 16.50 | $17.00 | 5513 |
| 2026-06-25 | 16.37 | $16.50 | 400 |
| 2026-06-24 | 16.33 | $16.64 | 1327 |
| 2026-06-23 | 16.24 | $16.47 | — |
| 2026-06-22 | 16.18 | $16.47 | 3722 |
| 2026-06-18 | 16.11 | $16.43 | 4127 |
| 2026-06-17 | 16.04 | $16.21 | 500 |
| 2026-06-16 | 16.00 | $16.07 | 1000 |
| 2026-06-15 | 15.99 | $16.05 | 2208 |
| 2026-06-12 | 15.98 | $16.07 | 343 |
| 2026-06-11 | 15.96 | $16.01 | 341 |
| 2026-06-10 | 15.95 | $16.02 | 17200 |
| 2026-06-09 | 15.93 | $15.96 | 0 |
| 2026-06-08 | 15.93 | $15.96 | 300 |
| 2026-06-05 | 15.93 | $15.95 | 2700 |
| 2026-06-04 | 15.93 | $16.01 | 3400 |
| 2026-06-03 | 15.91 | $16.01 | 2406 |
| 2026-06-02 | 15.90 | $16.00 | 3826 |
| 2026-06-01 | 15.88 | $15.98 | 1104 |
| 2026-05-29 | 15.87 | $15.92 | 439 |
| 2026-05-28 | 15.87 | $15.92 | 5919 |
| 2026-05-27 | 15.86 | $15.95 | 5500 |
| 2026-05-26 | 15.85 | $15.93 | 6900 |
| 2026-05-22 | 15.85 | $15.91 | 2300 |
| 2026-05-21 | 15.85 | $15.91 | 900 |
| 2026-05-20 | 15.85 | $15.85 | 8649 |
| 2026-05-19 | 15.86 | $15.86 | 5100 |
| 2026-05-18 | 15.87 | $15.86 | 2300 |
| 2026-05-15 | 15.88 | $15.87 | 4012 |
| 2026-05-14 | 15.90 | $15.90 | 23632 |
| 2026-05-13 | 15.91 | $15.86 | 2100 |
| 2026-05-12 | 15.94 | $15.95 | 15418 |
| 2026-05-11 | 15.94 | $16.06 | 10737 |
| 2026-05-08 | 15.93 | $16.04 | 4418 |
| 2026-05-07 | 15.92 | $16.17 | 8930 |
| 2026-05-06 | 15.88 | $15.87 | 906 |
| 2026-05-05 | 15.90 | $15.90 | 2200 |
| 2026-05-04 | 15.92 | $15.91 | 18347 |
| 2026-05-01 | 15.94 | $15.95 | 200 |
| 2026-04-30 | 15.96 | $15.96 | 1845 |
| 2026-04-29 | 15.97 | $16.09 | 2000 |
| 2026-04-28 | 15.96 | $15.98 | 1438 |
| 2026-04-27 | 15.98 | $15.95 | 2500 |
| 2026-04-24 | 16.00 | $15.99 | 3242 |
| 2026-04-23 | 16.03 | $15.97 | 3000 |
| 2026-04-22 | 16.05 | $16.00 | 4028 |
| 2026-04-21 | 16.08 | $15.95 | 700 |
| 2026-04-20 | 16.13 | $15.95 | 2029 |
| 2026-04-17 | 16.18 | $15.95 | 5205 |
| 2026-04-16 | 16.24 | $15.96 | 3100 |
| 2026-04-15 | 16.31 | $15.99 | 2500 |
| 2026-04-14 | 16.39 | $15.97 | 17800 |
| 2026-04-13 | 16.48 | $15.90 | 5502 |
| 2026-04-10 | 16.60 | $15.95 | 23065 |
| 2026-04-09 | 16.73 | $15.97 | 89700 |
| 2026-04-08 | 16.88 | $17.10 | 10410 |
| 2026-04-07 | 16.81 | $16.83 | 3455 |
| 2026-04-06 | 16.78 | $16.83 | 1700 |
| 2026-04-02 | 16.75 | $16.94 | 3200 |
| 2026-04-01 | 16.69 | $16.85 | 16400 |
| 2026-03-31 | 16.64 | $16.56 | 2400 |
| 2026-03-30 | 16.64 | $16.56 | 400 |
| 2026-03-27 | 16.65 | $16.59 | 3370 |
| 2026-03-26 | 16.64 | $16.56 | 240 |
| 2026-03-25 | 16.64 | $16.59 | 3524 |
| 2026-03-24 | 16.63 | $16.56 | 1434 |
| 2026-03-23 | 16.62 | $16.59 | 2504 |
| 2026-03-20 | 16.61 | $16.58 | 900 |
| 2026-03-19 | 16.60 | $16.59 | 26547 |
| 2026-03-18 | 16.58 | $16.54 | 1824 |
| 2026-03-17 | 16.56 | $16.44 | 1000 |
| 2026-03-16 | 16.57 | $16.42 | 1500 |
| 2026-03-13 | 16.58 | $16.42 | 17400 |
| 2026-03-12 | 16.58 | $16.47 | 11146 |
| 2026-03-11 | 16.58 | $16.47 | 700 |
| 2026-03-10 | 16.58 | $16.45 | 18640 |
| 2026-03-09 | 16.58 | $16.41 | 6620 |
| 2026-03-06 | 16.58 | $16.41 | 735 |
| 2026-03-05 | 16.58 | $16.46 | 900 |
| 2026-03-04 | 16.58 | $16.50 | 1400 |
| 2026-03-03 | 16.56 | $16.65 | 1500 |
| 2026-03-02 | 16.50 | $16.45 | 1426 |
| 2026-02-27 | 16.48 | $16.50 | 1700 |
| 2026-02-26 | 16.44 | $16.85 | 1500 |
| 2026-02-25 | 16.32 | $16.45 | 1100 |
| 2026-02-24 | 16.26 | $16.84 | 2628 |
| 2026-02-23 | 16.10 | $16.30 | 3021 |
| 2026-02-20 | 16.04 | $16.14 | 5632 |
| 2026-02-19 | 16.00 | $16.05 | 3947 |
| 2026-02-18 | 15.97 | $16.00 | 6624 |
| 2026-02-17 | 15.94 | $16.00 | 3707 |
| 2026-02-13 | 15.91 | $16.01 | 5824 |
| 2026-02-12 | 15.87 | $16.00 | 4304 |
| 2026-02-11 | 15.83 | $16.00 | 7433 |
| 2026-02-10 | 15.77 | $16.00 | 17705 |
| 2026-02-09 | 15.71 | $15.82 | 2400 |
| 2026-02-06 | 15.68 | $15.82 | 8100 |
| 2026-02-05 | 15.64 | $15.55 | 600 |
| 2026-02-04 | 15.65 | $15.55 | 2900 |
| 2026-02-03 | 15.66 | $15.55 | 2500 |
| 2026-02-02 | 15.67 | $15.55 | 200 |
| 2026-01-30 | 15.69 | $15.55 | 14501 |
| 2026-01-29 | 15.70 | $15.70 | 14100 |
| 2026-01-28 | 15.69 | $15.70 | 1835 |
| 2026-01-27 | 15.67 | $15.60 | 1200 |
| 2026-01-26 | 15.68 | $15.68 | 5800 |
| 2026-01-23 | 15.66 | $15.50 | 6145 |
| 2026-01-22 | 15.68 | $15.60 | 4100 |
| 2026-01-21 | 15.68 | $15.50 | 800 |
| 2026-01-20 | 15.70 | $15.60 | 4646 |
| 2026-01-16 | 15.70 | $15.59 | 5336 |
| 2026-01-15 | 15.70 | $15.50 | 3844 |
| 2026-01-14 | 15.72 | $15.70 | 800 |
| 2026-01-13 | 15.70 | $15.55 | 1600 |
| 2026-01-12 | 15.70 | $15.52 | 901 |
| 2026-01-09 | 15.72 | $15.51 | 2900 |
| 2026-01-08 | 15.73 | $15.74 | 5800 |
| 2026-01-07 | 15.70 | $15.60 | 15745 |
| 2026-01-06 | 15.69 | $15.51 | 1816 |
| 2026-01-05 | 15.70 | $15.62 | 1703 |
| 2026-01-02 | 15.68 | $15.75 | 12 |
| 2025-12-31 | 15.63 | $15.75 | 7500 |
| 2025-12-30 | 15.57 | $15.50 | 6021 |
| 2025-12-29 | 15.56 | $15.50 | 7400 |
| 2025-12-26 | 15.53 | $15.53 | 631 |
| 2025-12-24 | 15.50 | $15.50 | 4842 |
| 2025-12-23 | 15.47 | $15.50 | 2600 |
| 2025-12-22 | 15.43 | $15.40 | 2945 |
| 2025-12-19 | 15.40 | $15.33 | 9100 |
| 2025-12-18 | 15.38 | $15.21 | 15817 |
| 2025-12-17 | 15.38 | $15.32 | 800 |
| 2025-12-16 | 15.36 | $15.35 | 1300 |
| 2025-12-15 | 15.32 | $15.25 | 6400 |
| 2025-12-12 | 15.30 | $15.27 | 500 |
| 2025-12-11 | 15.27 | $15.30 | 5500 |
| 2025-12-10 | 15.22 | $15.10 | 17800 |
| 2025-12-09 | 15.21 | $15.04 | 1600 |
| 2025-12-08 | 15.21 | $15.03 | 600 |
| 2025-12-05 | 15.20 | $15.00 | 1400 |
| 2025-12-04 | 15.20 | $15.03 | 746 |
| 2025-12-03 | 15.19 | $15.04 | 3934 |
| 2025-12-02 | 15.18 | $15.02 | 1520 |
| 2025-12-01 | 15.16 | $15.00 | 1200 |
| 2025-11-28 | 15.14 | $15.02 | 1400 |
| 2025-11-26 | 15.12 | $15.02 | 2500 |
| 2025-11-25 | 15.08 | $15.04 | 2427 |
| 2025-11-24 | 15.04 | $15.04 | 14382 |
| 2025-11-21 | 14.98 | $15.02 | 29830 |
| 2025-11-20 | 14.92 | $14.96 | 5000 |
| 2025-11-19 | 14.85 | $15.00 | 2007 |
| 2025-11-18 | 14.77 | $14.72 | 6836 |
| 2025-11-17 | 14.72 | $14.78 | 6944 |
| 2025-11-14 | 14.66 | $14.60 | 12243 |
| 2025-11-13 | 14.62 | $14.76 | 19200 |
| 2025-11-12 | 14.54 | $14.75 | 4342 |
| 2025-11-11 | 14.44 | $14.79 | 800 |
| 2025-11-10 | 14.32 | $14.56 | 4102 |
| 2025-11-07 | 14.22 | $14.56 | 3144 |
| 2025-11-06 | 14.10 | $14.01 | 9348 |
| 2025-11-05 | 14.08 | $14.63 | 1000 |
| 2025-11-04 | 13.93 | $14.70 | 12120 |
| 2025-11-03 | 13.73 | $14.25 | 29924 |
| 2025-10-31 | 13.60 | $14.15 | 17021 |
| 2025-10-30 | 13.46 | $13.66 | 924 |
| 2025-10-29 | 13.41 | $13.52 | 6600 |
| 2025-10-28 | 13.38 | $13.42 | 16205 |
| 2025-10-27 | 13.36 | $13.38 | 8100 |
| 2025-10-24 | 13.34 | $13.25 | 1047 |
| 2025-10-23 | 13.35 | $13.32 | 41700 |
| 2025-10-22 | 13.35 | $13.30 | 10300 |
| 2025-10-21 | 13.35 | $13.25 | 11829 |
| 2025-10-20 | 13.36 | $13.34 | 4357 |
| 2025-10-17 | 13.35 | $13.30 | 29900 |
| 2025-10-16 | 13.34 | $13.30 | 4200 |
| 2025-10-15 | 13.34 | $13.25 | 3427 |
| 2025-10-14 | 13.35 | $13.25 | 14039 |
| 2025-10-13 | 13.35 | $13.25 | 900 |
| 2025-10-10 | 13.36 | $13.30 | 138 |
| 2025-10-09 | 13.35 | $13.30 | 10 |
| 2025-10-08 | 13.35 | $13.30 | 5428 |
| 2025-10-07 | 13.34 | $13.32 | 1900 |
| 2025-10-06 | 13.32 | $13.33 | 1425 |
| 2025-10-03 | 13.30 | $13.30 | 4840 |
| 2025-10-02 | 13.28 | $13.30 | 11423 |
| 2025-10-01 | 13.26 | $13.30 | 4300 |
| 2025-09-30 | 13.24 | $13.20 | 14 |
| 2025-09-29 | 13.23 | $13.20 | 2000 |
| 2025-09-26 | 13.21 | $13.20 | 5700 |
| 2025-09-25 | 13.20 | $13.20 | 35 |
| 2025-09-24 | 13.18 | $13.20 | 9 |
| 2025-09-23 | 13.16 | $13.20 | 5125 |
| 2025-09-22 | 13.13 | $13.11 | 1813 |
| 2025-09-19 | 13.12 | $13.00 | 15700 |
| 2025-09-18 | 13.12 | $13.14 | 9900 |
| 2025-09-17 | 13.10 | $13.15 | 2621 |
| 2025-09-16 | 13.07 | $13.05 | 700 |
| 2025-09-15 | 13.05 | $13.04 | 2900 |
| 2025-09-12 | 13.04 | $13.00 | 1944 |
| 2025-09-11 | 13.03 | $13.00 | 1608 |
| 2025-09-10 | 13.01 | $13.00 | 4200 |
| 2025-09-09 | 13.00 | $13.00 | 3700 |
| 2025-09-08 | 12.97 | $13.01 | 2800 |
| 2025-09-05 | 12.95 | $13.10 | 1144 |
| 2025-09-04 | 12.90 | $13.15 | 810 |
| 2025-09-03 | 12.82 | $12.87 | 14621 |
| 2025-09-02 | 12.80 | $12.94 | 900 |
| 2025-08-29 | 12.76 | $12.83 | 800 |
| 2025-08-28 | 12.73 | $12.66 | 1400 |
| 2025-08-27 | 12.73 | $12.80 | 1447 |
| 2025-08-26 | 12.70 | $12.88 | 3405 |
| 2025-08-25 | 12.65 | $12.63 | 600 |
| 2025-08-22 | 12.65 | $12.70 | 1000 |
| 2025-08-21 | 12.62 | $12.60 | 1700 |
| 2025-08-20 | 12.62 | $12.69 | 1500 |
| 2025-08-19 | 12.59 | $12.60 | 3200 |
| 2025-08-18 | 12.58 | $12.60 | 3148 |
| 2025-08-15 | 12.57 | $12.60 | 1327 |
| 2025-08-14 | 12.56 | $12.60 | 5900 |
| 2025-08-13 | 12.54 | $12.55 | 7700 |
| 2025-08-12 | 12.53 | $12.56 | 2424 |
| 2025-08-11 | 12.52 | $12.57 | 1000 |
| 2025-08-08 | 12.50 | $12.57 | 1500 |
| 2025-08-07 | 12.47 | $12.51 | 419 |
| 2025-08-06 | 12.46 | $12.50 | 12900 |
| 2025-08-05 | 12.45 | $12.40 | 918 |
| 2025-08-04 | 12.45 | $12.40 | 2 |
| 2025-08-01 | 12.45 | $12.40 | 135 |
| 2025-07-31 | 12.46 | $12.49 | 300 |
| 2025-07-30 | 12.45 | $12.49 | 1 |
| 2025-07-29 | 12.43 | $12.49 | 5500 |
| 2025-07-28 | 12.41 | $12.31 | 715 |
| 2025-07-25 | 12.43 | $12.38 | 400 |
| 2025-07-24 | 12.43 | $12.35 | 3600 |
| 2025-07-23 | 12.44 | $12.35 | 1800 |
| 2025-07-22 | 12.45 | $12.27 | 2001 |
| 2025-07-21 | 12.48 | $12.48 | 1244 |
| 2025-07-18 | 12.47 | $12.34 | 300 |
| 2025-07-17 | 12.49 | $12.28 | 3235 |
| 2025-07-16 | 12.52 | $12.27 | 1300 |
| 2025-07-15 | 12.55 | $12.25 | 2600 |
| 2025-07-14 | 12.60 | $12.46 | 1500 |
| 2025-07-11 | 12.61 | $12.50 | 2900 |
| 2025-07-10 | 12.61 | $12.65 | 5036 |
| 2025-07-09 | 12.58 | $12.53 | 2500 |
| 2025-07-08 | 12.57 | $12.64 | 1800 |
| 2025-07-07 | 12.53 | $12.42 | 8021 |
| 2025-07-03 | 12.53 | $12.48 | 1136 |
| 2025-07-02 | 12.51 | $12.72 | 3500 |
| 2025-07-01 | 12.44 | $12.40 | 173446 |
| 2025-06-30 | 12.43 | $12.39 | 2244 |
| 2025-06-27 | 12.41 | $12.48 | 1800 |
| 2025-06-26 | 12.38 | $12.25 | 27746 |
| 2025-06-25 | 12.38 | $12.35 | 7100 |
| 2025-06-24 | 12.36 | $12.30 | 4300 |
| 2025-06-23 | 12.35 | $12.41 | 10212 |
| 2025-06-20 | 12.31 | $12.23 | 36922 |
| 2025-06-18 | 12.31 | $12.56 | 9449 |
| 2025-06-17 | 12.23 | $12.40 | 3434 |
| 2025-06-16 | 12.17 | $12.15 | 4916 |
| 2025-06-13 | 12.15 | $12.28 | 22118 |
| 2025-06-12 | 12.11 | $12.20 | 16743 |
| 2025-06-11 | 12.07 | $12.29 | 2807 |
| 2025-06-10 | 12.00 | $12.20 | 7700 |
| 2025-06-09 | 11.95 | $12.08 | 7104 |
| 2025-06-06 | 11.90 | $11.85 | 2900 |
| 2025-06-05 | 11.90 | $11.87 | 2600 |
| 2025-06-04 | 11.90 | $11.85 | 203 |
| 2025-06-03 | 11.90 | $11.85 | 2718 |
| 2025-06-02 | 11.89 | $11.85 | 1400 |
| 2025-05-30 | 11.89 | $12.00 | 3300 |
| 2025-05-29 | 11.85 | $11.96 | 4428 |
| 2025-05-28 | 11.81 | $11.95 | 1800 |
| 2025-05-27 | 11.77 | $11.79 | 14300 |
| 2025-05-23 | 11.75 | $11.64 | 6213 |
| 2025-05-22 | 11.77 | $11.85 | 1529 |
| 2025-05-21 | 11.74 | $11.80 | 4100 |
| 2025-05-20 | 11.72 | $11.70 | 900 |
| 2025-05-19 | 11.71 | $11.70 | 14620 |
| 2025-05-16 | 11.70 | $11.74 | 4547 |
| 2025-05-15 | 11.68 | $11.80 | 1425 |
| 2025-05-14 | 11.65 | $11.67 | 5400 |
| 2025-05-13 | 11.63 | $11.63 | 5700 |
| 2025-05-12 | 11.63 | $11.70 | 1839 |
| 2025-05-09 | 11.60 | $11.75 | 6200 |
| 2025-05-08 | 11.56 | $11.79 | 220 |
| 2025-05-07 | 11.51 | $11.52 | 5100 |
| 2025-05-06 | 11.50 | $11.70 | 3500 |
| 2025-05-05 | 11.46 | $11.60 | 2900 |
| 2025-05-02 | 11.43 | $11.60 | 15531 |
| 2025-05-01 | 11.39 | $11.50 | 13700 |
| 2025-04-30 | 11.37 | $11.43 | 3542 |
| 2025-04-29 | 11.36 | $11.46 | 940 |
| 2025-04-28 | 11.35 | $11.59 | 6206 |
| 2025-04-25 | 11.30 | $11.59 | 13019 |
| 2025-04-24 | 11.25 | $11.50 | 18030 |
| 2025-04-23 | 11.20 | $11.49 | 4100 |
| 2025-04-22 | 11.16 | $11.30 | 2000 |
| 2025-04-21 | 11.15 | $11.20 | 700 |
| 2025-04-17 | 11.15 | $11.10 | 1200 |
| 2025-04-16 | 11.19 | $11.10 | 10900 |
| 2025-04-15 | 11.22 | $11.25 | 6200 |
| 2025-04-14 | 11.23 | $11.05 | 6322 |
| 2025-04-11 | 11.29 | $11.14 | 7505 |
| 2025-04-10 | 11.34 | $11.10 | 3102 |
| 2025-04-09 | 11.40 | $11.50 | 11815 |
| 2025-04-08 | 11.39 | $11.20 | 7014 |
| 2025-04-07 | 11.45 | $11.15 | 8038 |
| 2025-04-04 | 11.52 | $11.17 | 8115 |
| 2025-04-03 | 11.60 | $11.40 | 1032 |
| 2025-04-02 | 11.65 | $11.65 | 12300 |
| 2025-04-01 | 11.65 | $11.65 | 6000 |
| 2025-03-31 | 11.65 | $11.65 | 1312 |
| 2025-03-28 | 11.65 | $11.65 | 300 |
| 2025-03-27 | 11.66 | $11.70 | 2807 |
| 2025-03-26 | 11.65 | $11.63 | 9600 |
| 2025-03-25 | 11.65 | $11.65 | 1300 |
| 2025-03-24 | 11.66 | $11.66 | 1315 |
| 2025-03-21 | 11.66 | $11.66 | 1322 |
| 2025-03-20 | 11.66 | $11.56 | 5849 |
| 2025-03-19 | 11.68 | $11.70 | 4339 |
| 2025-03-18 | 11.68 | $11.69 | 8137 |
| 2025-03-17 | 11.67 | $11.75 | 4249 |
| 2025-03-14 | 11.66 | $11.70 | 4123 |
| 2025-03-13 | 11.65 | $11.70 | 2939 |
| 2025-03-12 | 11.65 | $11.70 | 2700 |
| 2025-03-11 | 11.64 | $11.31 | 9120 |
| 2025-03-10 | 11.71 | $11.68 | 5631 |
| 2025-03-07 | 11.71 | $11.68 | 4605 |
| 2025-03-06 | 11.72 | $11.66 | 6427 |
| 2025-03-05 | 11.73 | $11.78 | 9800 |
| 2025-03-04 | 11.72 | $11.74 | — |
| 2025-03-03 | 11.71 | $11.74 | 15100 |
| 2025-02-28 | 11.71 | $11.70 | 15746 |
| 2025-02-27 | 11.71 | $11.70 | 10442 |
| 2025-02-26 | 11.71 | $11.70 | 1427 |
| 2025-02-25 | 11.71 | $11.71 | 16300 |
| 2025-02-24 | 11.71 | $11.72 | 5200 |
| 2025-02-21 | 11.71 | $11.72 | 700 |
| 2025-02-20 | 11.70 | $11.70 | 5133 |
| 2025-02-19 | 11.70 | $11.71 | 2003 |
| 2025-02-18 | 11.70 | $11.70 | 2900 |
| 2025-02-14 | 11.70 | $11.73 | 5028 |
| 2025-02-13 | 11.69 | $11.68 | 2520 |
| 2025-02-12 | 11.69 | $11.65 | 2700 |
| 2025-02-11 | 11.70 | $11.68 | 8814 |
| 2025-02-10 | 11.71 | $11.73 | 2330 |
| 2025-02-07 | 11.70 | $11.68 | 1746 |
| 2025-02-06 | 11.71 | $11.70 | 1100 |
| 2025-02-05 | 11.71 | $11.70 | 9700 |
| 2025-02-04 | 11.71 | $11.70 | 739 |
| 2025-02-03 | 11.71 | $11.63 | 5229 |
| 2025-01-31 | 11.72 | $11.72 | 3500 |
| 2025-01-30 | 11.72 | $11.80 | 4611 |
| 2025-01-29 | 11.70 | $11.72 | 18800 |
| 2025-01-28 | 11.69 | $11.54 | 4400 |
| 2025-01-27 | 11.72 | $11.82 | 900 |
| 2025-01-24 | 11.70 | $11.74 | 4600 |
| 2025-01-23 | 11.69 | $11.84 | 11300 |
| 2025-01-22 | 11.66 | $11.61 | 1527 |
| 2025-01-21 | 11.67 | $11.55 | 7100 |
| 2025-01-17 | 11.69 | $11.75 | 11300 |
| 2025-01-16 | 11.68 | $11.69 | 147 |
| 2025-01-15 | 11.68 | $11.69 | 232 |
| 2025-01-14 | 11.67 | $11.55 | 6700 |
| 2025-01-13 | 11.70 | $11.57 | 7423 |
| 2025-01-10 | 11.72 | $11.57 | 5521 |
| 2025-01-08 | 11.75 | $11.70 | — |
| 2025-01-07 | 11.76 | $11.70 | 4849 |
| 2025-01-06 | 11.76 | $11.72 | 4600 |
| 2025-01-03 | 11.76 | $11.77 | — |
| 2025-01-02 | 11.76 | $11.77 | — |
| 2024-12-31 | 11.75 | $11.77 | 520 |
| 2024-12-30 | 11.74 | $11.75 | 1522 |
| 2024-12-27 | 11.73 | $11.70 | 2845 |
| 2024-12-26 | 11.73 | $11.84 | 4600 |
| 2024-12-24 | 11.70 | $11.84 | — |
| 2024-12-23 | 11.67 | $11.84 | 71600 |
| 2024-12-20 | 11.63 | $11.95 | 63500 |
| 2024-12-19 | 11.56 | $11.30 | 4228 |
| 2024-12-18 | 11.61 | $11.30 | 21700 |
| 2024-12-17 | 11.68 | $11.59 | 2538 |
| 2024-12-16 | 11.69 | $11.64 | 2047 |
| 2024-12-13 | 11.70 | $11.66 | 4700 |
| 2024-12-12 | 11.70 | $11.65 | 4000 |
| 2024-12-11 | 11.70 | $11.52 | 7726 |
| 2024-12-10 | 11.73 | $11.56 | 9000 |
| 2024-12-09 | 11.76 | $11.64 | 18400 |
| 2024-12-06 | 11.77 | $11.59 | 2809 |
| 2024-12-05 | 11.80 | $11.77 | 21428 |
| 2024-12-04 | 11.79 | $11.80 | 11208 |
| 2024-12-03 | 11.78 | $11.90 | 15931 |
| 2024-12-02 | 11.74 | $11.80 | 14910 |
| 2024-11-29 | 11.71 | $11.85 | — |
| 2024-11-27 | 11.67 | $11.85 | 8022 |
| 2024-11-26 | 11.62 | $11.80 | 10700 |
| 2024-11-25 | 11.58 | $11.71 | 21100 |
| 2024-11-22 | 11.55 | $11.65 | 7153 |
| 2024-11-21 | 11.52 | $11.60 | 3500 |
| 2024-11-20 | 11.50 | $11.47 | 9000 |
| 2024-11-19 | 11.50 | $11.47 | 5600 |
| 2024-11-18 | 11.50 | $11.40 | 2643 |
| 2024-11-15 | 11.52 | $11.48 | 23835 |
| 2024-11-14 | 11.52 | $11.64 | 1901 |
| 2024-11-13 | 11.49 | $11.55 | — |
| 2024-11-12 | 11.48 | $11.55 | 8900 |
| 2024-11-11 | 11.46 | $11.55 | 330 |
| 2024-11-08 | 11.44 | $11.35 | 1143 |
| 2024-11-07 | 11.45 | $11.64 | 14200 |
| 2024-11-06 | 11.41 | $11.40 | 28800 |
| 2024-11-05 | 11.41 | $11.36 | 427 |
| 2024-11-04 | 11.42 | $11.41 | — |
| 2024-11-01 | 11.42 | $11.41 | 1242 |
| 2024-10-31 | 11.43 | $11.40 | 4200 |
| 2024-10-30 | 11.43 | $11.34 | 2032 |
| 2024-10-29 | 11.45 | $11.35 | 6500 |
| 2024-10-28 | 11.46 | $11.46 | 28623 |
| 2024-10-25 | 11.46 | $11.48 | 800 |
| 2024-10-24 | 11.45 | $11.49 | 6307 |
| 2024-10-23 | 11.44 | $11.21 | 9100 |
| 2024-10-22 | 11.49 | $11.22 | 6311 |
| 2024-10-21 | 11.54 | $11.47 | 1400 |
| 2024-10-18 | 11.55 | $11.69 | 10700 |
| 2024-10-17 | 11.51 | $11.67 | — |
| 2024-10-16 | 11.46 | $11.67 | 4919 |
| 2024-10-15 | 11.41 | $11.59 | 8130 |
| 2024-10-14 | 11.37 | $11.30 | 17700 |
| 2024-10-11 | 11.38 | $11.35 | 10800 |
| 2024-10-10 | 11.39 | $11.39 | 3929 |
| 2024-10-09 | 11.39 | $11.53 | — |
| 2024-10-08 | 11.35 | $11.53 | 7300 |
| 2024-10-07 | 11.31 | $11.40 | 7200 |
| 2024-10-04 | 11.30 | $11.39 | 5500 |
| 2024-10-03 | 11.28 | $11.40 | 538 |
| 2024-10-02 | 11.25 | $11.46 | 2747 |
| 2024-10-01 | 11.21 | $11.40 | 200 |
| 2024-09-30 | 11.18 | $11.40 | 12236 |
| 2024-09-27 | 11.14 | $11.54 | 4828 |
| 2024-09-26 | 11.07 | $11.42 | 12436 |
| 2024-09-25 | 11.01 | $11.40 | 15029 |
| 2024-09-24 | 10.95 | $11.11 | 21900 |
| 2024-09-23 | 10.94 | $11.10 | 4200 |
| 2024-09-20 | 10.93 | $11.11 | 37016 |
| 2024-09-19 | 10.92 | $11.00 | 15000 |
| 2024-09-18 | 10.93 | $11.05 | 19708 |
| 2024-09-17 | 10.94 | $10.87 | 8831 |
| 2024-09-16 | 10.98 | $10.98 | 19800 |
| 2024-09-13 | 11.01 | $10.90 | 17649 |
| 2024-09-12 | 11.07 | $10.91 | 7500 |
| 2024-09-11 | 11.13 | $11.03 | 5300 |
| 2024-09-10 | 11.18 | $11.04 | 12327 |
| 2024-09-09 | 11.23 | $11.02 | 3531 |
| 2024-09-06 | 11.30 | $10.87 | 4219 |
| 2024-09-05 | 11.41 | $10.97 | 7800 |
| 2024-09-04 | 11.52 | $10.93 | 21648 |
| 2024-09-03 | 11.66 | $11.53 | 10400 |
| 2024-08-30 | 11.69 | $11.67 | 8908 |
| 2024-08-29 | 11.70 | $11.74 | 5300 |
| 2024-08-28 | 11.70 | $11.60 | 3200 |
| 2024-08-27 | 11.72 | $11.63 | 1800 |
| 2024-08-26 | 11.75 | $11.72 | 2800 |
| 2024-08-23 | 11.75 | $11.65 | 1500 |
| 2024-08-22 | 11.78 | $11.69 | 3500 |
| 2024-08-21 | 11.80 | $11.78 | 2500 |
| 2024-08-20 | 11.80 | $11.78 | 3600 |
| 2024-08-19 | 11.81 | $11.75 | 7204 |
| 2024-08-16 | 11.82 | $11.76 | 100 |
| 2024-08-15 | 11.83 | $11.76 | 1537 |
| 2024-08-14 | 11.85 | $11.76 | — |
| 2024-08-13 | 11.86 | $11.76 | 3822 |
| 2024-08-12 | 11.88 | $11.80 | 8540 |
| 2024-08-09 | 11.89 | $11.76 | — |
| 2024-08-08 | 11.91 | $11.76 | 1705 |
| 2024-08-07 | 11.94 | $11.75 | 537 |
| 2024-08-06 | 11.97 | $11.80 | — |
| 2024-08-05 | 12.00 | $11.80 | 1332 |
| 2024-08-02 | 12.03 | $11.99 | 2300 |
| 2024-08-01 | 12.02 | $12.05 | 4300 |
| 2024-07-31 | 12.00 | $12.05 | 6701 |
| 2024-07-30 | 11.97 | $12.05 | 1000 |
| 2024-07-29 | 11.94 | $11.95 | 2100 |
| 2024-07-26 | 11.92 | $11.98 | 11008 |
| 2024-07-25 | 11.90 | $11.98 | 4906 |
| 2024-07-24 | 11.87 | $12.02 | 9100 |
| 2024-07-23 | 11.83 | $11.91 | 6900 |
| 2024-07-22 | 11.80 | $11.98 | 11665 |
| 2024-07-19 | 11.75 | $11.89 | 8923 |
| 2024-07-18 | 11.72 | $11.88 | 5850 |
| 2024-07-17 | 11.68 | $11.76 | 11391 |
| 2024-07-16 | 11.65 | $11.90 | 44606 |
| 2024-07-15 | 11.60 | $11.75 | 38582 |
| 2024-07-12 | 11.57 | $11.69 | 24131 |
| 2024-07-11 | 11.54 | $11.64 | 11074 |
| 2024-07-10 | 11.53 | $11.65 | 18636 |
| 2024-07-09 | 11.51 | $11.51 | 4435 |
| 2024-07-08 | 11.51 | $11.40 | 20346 |
| 2024-07-05 | 11.54 | $11.54 | 5514 |
| 2024-07-03 | 11.54 | $11.57 | 1709 |
| 2024-07-02 | 11.54 | $11.50 | 7438 |
| 2024-07-01 | 11.55 | $11.57 | 3036 |
| 2024-06-28 | 11.55 | $11.58 | 7182 |
| 2024-06-27 | 11.55 | $11.55 | 10268 |
| 2024-06-26 | 11.56 | $11.58 | 5037 |
| 2024-06-25 | 11.56 | $11.58 | 11067 |
| 2024-06-24 | 11.56 | $11.59 | 4798 |
| 2024-06-21 | 11.56 | $11.46 | 45601 |
| 2024-06-20 | 11.58 | $11.60 | 3401 |
| 2024-06-18 | 11.58 | $11.64 | 5867 |
| 2024-06-17 | 11.58 | $11.60 | 3432 |
| 2024-06-14 | 11.58 | $11.58 | 14524 |
| 2024-06-13 | 11.58 | $11.56 | 3346 |
| 2024-06-12 | 11.59 | $11.55 | 3038 |
| 2024-06-11 | 11.61 | $11.57 | 8466 |
| 2024-06-10 | 11.62 | $11.57 | 11724 |
| 2024-06-07 | 11.63 | $11.63 | 5907 |
| 2024-06-06 | 11.64 | $11.60 | 16395 |
| 2024-06-04 | 11.65 | $11.61 | 429 |
| 2024-06-03 | 11.66 | $11.67 | 19327 |
| 2024-05-31 | 11.66 | $11.66 | 1878 |
| 2024-05-30 | 11.67 | $11.66 | 7126 |
| 2024-05-29 | 11.67 | $11.68 | 4646 |
| 2024-05-28 | 11.67 | $11.66 | 6012 |
| 2024-05-24 | 11.68 | $11.69 | 500 |
| 2024-05-23 | 11.68 | $11.68 | 1059 |
| 2024-05-22 | 11.68 | $11.67 | 679 |
| 2024-05-21 | 11.68 | $11.69 | 7859 |
| 2024-05-20 | 11.69 | $11.73 | 6409 |
| 2024-05-17 | 11.68 | $11.66 | 3769 |
| 2024-05-16 | 11.69 | $11.67 | 737 |
| 2024-05-15 | 11.69 | $11.70 | 4829 |
| 2024-05-14 | 11.70 | $11.70 | 13439 |
| 2024-05-13 | 11.70 | $11.69 | 5241 |
| 2024-05-10 | 11.70 | $11.69 | 17083 |
| 2024-05-09 | 11.71 | $11.73 | 11940 |
| 2024-05-08 | 11.71 | $11.73 | 9713 |
| 2024-05-07 | 11.71 | $11.70 | 2908 |
| 2024-05-06 | 11.71 | $11.70 | 7134 |
| 2024-05-03 | 11.72 | $11.71 | 564 |
| 2024-05-02 | 11.72 | $11.75 | 7446 |
| 2024-05-01 | 11.72 | $11.70 | 756 |
| 2024-04-30 | 11.73 | $11.70 | 6950 |
| 2024-04-29 | 11.73 | $11.70 | 6283 |
| 2024-04-26 | 11.74 | $11.74 | 225 |
| 2024-04-25 | 11.75 | $11.71 | 25815 |
| 2024-04-24 | 11.76 | $11.76 | 16606 |
| 2024-04-23 | 11.76 | $11.76 | 1185 |
| 2024-04-22 | 11.76 | $11.76 | 7058 |
| 2024-04-19 | 11.76 | $11.76 | 1498 |
| 2024-04-18 | 11.76 | $11.77 | 13410 |
| 2024-04-17 | 11.76 | $11.75 | 10880 |
| 2024-04-16 | 11.77 | $11.70 | 8877 |
| 2024-04-15 | 11.79 | $11.73 | 2539 |
| 2024-04-12 | 11.80 | $11.74 | 406 |
| 2024-04-11 | 11.81 | $11.78 | 10550 |
| 2024-04-10 | 11.82 | $11.83 | 374 |
| 2024-04-04 | 11.82 | $11.87 | 2107 |
| 2024-04-03 | 11.80 | $11.84 | 32950 |
| 2024-04-02 | 11.80 | $11.91 | 764 |
| 2024-04-01 | 11.77 | $11.77 | 5295 |
| 2024-03-28 | 11.78 | $11.85 | 2155 |
| 2024-03-27 | 11.76 | $11.84 | 4019 |
| 2024-03-26 | 11.75 | $11.74 | 417 |
| 2024-03-25 | 11.75 | $11.74 | 5863 |
| 2024-03-22 | 11.76 | $11.80 | 2704 |
| 2024-03-21 | 11.76 | $11.82 | 11877 |
| 2024-03-20 | 11.75 | $11.75 | 1516 |
| 2024-03-19 | 11.75 | $11.71 | 7694 |
| 2024-03-18 | 11.76 | $11.76 | 12921 |
| 2024-03-15 | 11.77 | $11.79 | 14841 |
| 2024-03-14 | 11.77 | $11.70 | 9576 |
| 2024-03-13 | 11.78 | $11.72 | 793 |
| 2024-03-12 | 11.80 | $11.71 | 3957 |
| 2024-03-11 | 11.82 | $11.75 | 32791 |
| 2024-03-08 | 11.84 | $11.75 | 9102 |
| 2024-03-07 | 11.86 | $11.80 | 1479 |
| 2024-03-06 | 11.87 | $11.76 | 1254 |
| 2024-03-05 | 11.89 | $11.80 | 2235 |
| 2024-03-04 | 11.91 | $11.84 | 1824 |
| 2024-03-01 | 11.92 | $11.82 | 371 |
| 2024-02-29 | 11.94 | $11.75 | 3638 |
| 2024-02-28 | 11.98 | $11.76 | 25946 |
| 2024-02-27 | 12.02 | $11.89 | 3445 |
| 2024-02-26 | 12.03 | $11.97 | 2294 |
| 2024-02-23 | 12.04 | $11.98 | 188 |
| 2024-02-22 | 12.04 | $12.03 | 7599 |
| 2024-02-21 | 12.03 | $11.98 | 947 |
| 2024-02-20 | 12.03 | $11.90 | 44818 |
| 2024-02-16 | 12.04 | $11.91 | 17522 |
| 2024-02-15 | 12.05 | $11.99 | — |
| 2024-02-14 | 12.05 | $11.99 | 27757 |
| 2024-02-13 | 12.05 | $11.97 | 7369 |
| 2024-02-12 | 12.05 | $11.90 | 3148 |
| 2024-02-09 | 12.06 | $11.92 | — |
| 2024-02-08 | 12.07 | $11.92 | 695 |
| 2024-02-07 | 12.08 | $11.90 | 397 |
| 2024-02-06 | 12.09 | $11.90 | 13381 |
| 2024-02-05 | 12.11 | $12.04 | 1140 |
| 2024-02-02 | 12.10 | $11.98 | 402 |
| 2024-02-01 | 12.10 | $11.99 | 24769 |
| 2024-01-31 | 12.09 | $11.90 | 16861 |
| 2024-01-30 | 12.10 | $12.10 | 6295 |
| 2024-01-29 | 12.07 | $12.05 | 56068 |
| 2024-01-26 | 12.04 | $11.98 | 64240 |
| 2024-01-25 | 12.02 | $11.94 | 9307 |
| 2024-01-24 | 12.01 | $11.98 | 5663 |
| 2024-01-23 | 11.98 | $11.89 | 1067 |
| 2024-01-22 | 11.96 | $11.98 | 9482 |
| 2024-01-19 | 11.92 | $11.99 | 14468 |
| 2024-01-18 | 11.87 | $11.96 | 1320 |
| 2024-01-17 | 11.82 | $11.99 | 18835 |
| 2024-01-16 | 11.75 | $11.97 | 14376 |
| 2024-01-12 | 11.67 | $11.96 | 17663 |
| 2024-01-11 | 11.59 | $11.99 | 4329 |
| 2024-01-10 | 11.47 | $12.00 | 20950 |
| 2024-01-09 | 11.34 | $12.00 | 10312 |
| 2024-01-08 | 11.19 | $11.69 | 1945 |
| 2024-01-05 | 11.08 | $11.55 | 6228 |
| 2024-01-04 | 10.97 | $11.29 | 4571 |
| 2024-01-03 | 10.91 | $10.90 | 412 |
| 2024-01-02 | 10.92 | $11.02 | 12384 |
| 2023-12-29 | 10.90 | $10.84 | 3845 |
| 2023-12-28 | 10.92 | $10.73 | 6614 |
| 2023-12-27 | 10.97 | $10.85 | 2462 |
| 2023-12-26 | 11.00 | $11.06 | 1004 |
| 2023-12-22 | 10.99 | $11.06 | 1848 |
| 2023-12-21 | 10.98 | $11.03 | 2319 |
| 2023-12-20 | 10.98 | $11.15 | 584 |
| 2023-12-19 | 10.95 | $10.95 | 7606 |
| 2023-12-18 | 10.95 | $10.85 | 2351 |
| 2023-12-15 | 10.98 | $11.18 | 4616 |
| 2023-12-14 | 10.94 | $11.13 | 3744 |
| 2023-12-13 | 10.91 | $10.95 | 3325 |
| 2023-12-12 | 10.91 | $10.71 | 2420 |
| 2023-12-11 | 10.97 | $10.95 | — |
| 2023-12-08 | 10.98 | $10.95 | 374 |
| 2023-12-07 | 10.99 | $10.95 | 327 |
| 2023-12-06 | 11.01 | $10.91 | 1057 |
| 2023-12-05 | 11.04 | $11.18 | 516 |
| 2023-12-04 | 11.02 | $11.00 | 7520 |
| 2023-12-01 | 11.03 | $11.30 | 7324 |
| 2023-11-30 | 10.98 | $11.05 | 383 |
| 2023-11-29 | 10.97 | $11.03 | 209 |
| 2023-11-28 | 10.97 | $11.10 | 590 |
| 2023-11-27 | 10.96 | $11.00 | 1666 |
| 2023-11-24 | 10.96 | $11.08 | 400 |
| 2023-11-22 | 10.95 | $11.08 | — |
| 2023-11-21 | 10.94 | $11.08 | 2073 |
| 2023-11-20 | 10.92 | $11.00 | — |
| 2023-11-17 | 10.92 | $11.00 | — |
| 2023-11-16 | 10.93 | $11.00 | — |
| 2023-11-15 | 10.93 | $11.00 | 4457 |
| 2023-11-14 | 10.94 | $11.10 | 946 |
| 2023-11-13 | 10.93 | $10.71 | 572 |
| 2023-11-10 | 10.99 | $11.10 | 1039 |
| 2023-11-09 | 11.00 | $10.96 | 5628 |
| 2023-11-08 | 11.02 | $11.02 | — |
| 2023-11-07 | 11.05 | $11.02 | 7222 |
| 2023-11-06 | 11.08 | $11.07 | 9990 |
| 2023-11-03 | 11.10 | $11.04 | 3926 |
| 2023-11-02 | 11.13 | $11.30 | 1234 |
| 2023-11-01 | 11.12 | $11.21 | 2001 |
| 2023-10-31 | 11.12 | $11.04 | 83945 |
| 2023-10-30 | 11.16 | $11.15 | 1439 |
| 2023-10-27 | 11.18 | $11.25 | — |
| 2023-10-26 | 11.19 | $11.25 | — |
| 2023-10-25 | 11.21 | $11.25 | 8784 |
| 2023-10-24 | 11.22 | $11.05 | 1147 |
| 2023-10-23 | 11.28 | $11.05 | 594 |
| 2023-10-20 | 11.35 | $11.31 | — |
| 2023-10-19 | 11.38 | $11.31 | 750 |
| 2023-10-18 | 11.41 | $11.29 | 2341 |
| 2023-10-17 | 11.46 | $11.26 | 3957 |
| 2023-10-16 | 11.52 | $11.35 | 2303 |
| 2023-10-13 | 11.57 | $11.32 | 2287 |
| 2023-10-12 | 11.64 | $11.45 | 2847 |
| 2023-10-11 | 11.69 | $11.34 | 1691 |
| 2023-10-10 | 11.77 | $11.60 | 6500 |
| 2023-10-09 | 11.81 | $11.75 | 100 |
| 2023-10-06 | 11.82 | $11.75 | 419 |
| 2023-10-05 | 11.84 | $11.85 | 500 |
| 2023-10-04 | 11.84 | $11.85 | 600 |
| 2023-10-03 | 11.84 | $11.85 | — |
| 2023-10-02 | 11.84 | $11.85 | 1458 |
| 2023-09-29 | 11.84 | $12.06 | 8722 |
| 2023-09-28 | 11.79 | $11.39 | 2491 |
| 2023-09-27 | 11.88 | $11.76 | 1257 |
| 2023-09-26 | 11.91 | $11.85 | 1839 |
| 2023-09-25 | 11.92 | $11.86 | 2144 |
| 2023-09-22 | 11.93 | $11.86 | 2321 |
| 2023-09-21 | 11.94 | $11.85 | 2171 |
| 2023-09-20 | 11.96 | $12.01 | 2010 |
| 2023-09-19 | 11.94 | $12.10 | 1731 |
| 2023-09-18 | 11.91 | $12.12 | 1829 |
| 2023-09-15 | 11.86 | $12.21 | 10543 |
| 2023-09-14 | 11.78 | $11.62 | 2748 |
| 2023-09-13 | 11.82 | $11.52 | 3078 |
| 2023-09-12 | 11.89 | $11.53 | 2689 |
| 2023-09-11 | 11.96 | $12.27 | 7614 |
| 2023-09-08 | 11.89 | $11.96 | 4603 |
| 2023-09-07 | 11.88 | $11.90 | 5332 |
| 2023-09-06 | 11.87 | $11.75 | 33633 |
| 2023-09-05 | 11.90 | $11.99 | 4012 |
| 2023-09-01 | 11.87 | $12.05 | 4501 |
| 2023-08-31 | 11.84 | $12.00 | 5327 |
| 2023-08-30 | 11.80 | $11.80 | 10656 |
| 2023-08-29 | 11.81 | $11.75 | 679 |
| 2023-08-28 | 11.82 | $11.85 | 1423 |
| 2023-08-25 | 11.82 | $11.75 | 8976 |
| 2023-08-24 | 11.83 | $11.89 | 2810 |
| 2023-08-23 | 11.82 | $11.66 | 3171 |
| 2023-08-22 | 11.86 | $11.50 | 24623 |
| 2023-08-21 | 11.93 | $11.68 | 200 |
| 2023-08-18 | 11.98 | $11.68 | 200 |
| 2023-08-17 | 12.04 | $11.67 | 831 |
| 2023-08-16 | 12.11 | $12.00 | 100 |
| 2023-08-15 | 12.12 | $12.00 | 18384 |
| 2023-08-14 | 12.13 | $11.85 | — |
| 2023-08-11 | 12.17 | $11.85 | 1444 |
| 2023-08-10 | 12.22 | $11.90 | 10425 |
| 2023-08-09 | 12.26 | $11.75 | 3827 |
| 2023-08-08 | 12.35 | $11.85 | 10343 |
| 2023-08-07 | 12.42 | $12.06 | 1994 |
| 2023-08-04 | 12.46 | $12.08 | — |
| 2023-08-03 | 12.50 | $12.08 | 6703 |
| 2023-08-02 | 12.54 | $12.02 | 3052 |
| 2023-08-01 | 12.60 | $12.34 | 2701 |
| 2023-07-31 | 12.59 | $12.33 | 823 |
| 2023-07-28 | 12.59 | $12.32 | 8456 |
| 2023-07-27 | 12.59 | $12.71 | 6613 |
| 2023-07-26 | 12.50 | $12.55 | 5715 |
| 2023-07-25 | 12.42 | $12.55 | 400 |
| 2023-07-24 | 12.33 | $12.55 | 4219 |
| 2023-07-21 | 12.22 | $12.51 | 9544 |
| 2023-07-20 | 12.10 | $12.41 | 5762 |
| 2023-07-19 | 11.98 | $12.39 | 5773 |
| 2023-07-18 | 11.84 | $12.29 | 11089 |
| 2023-07-17 | 11.70 | $11.83 | 227 |
| 2023-07-14 | 11.63 | $11.91 | 7475 |
| 2023-07-13 | 11.53 | $11.76 | 13598 |
| 2023-07-12 | 11.45 | $11.90 | 20986 |
| 2023-07-11 | 11.32 | $11.50 | 3085 |
| 2023-07-10 | 11.25 | $11.50 | 3079 |
| 2023-07-07 | 11.17 | $11.31 | 3526 |
| 2023-07-06 | 11.11 | $11.16 | 3672 |
| 2023-07-05 | 11.07 | $11.19 | 4560 |
| 2023-07-03 | 11.03 | $11.32 | 4396 |
| 2023-06-30 | 10.94 | $11.03 | 1676 |
| 2023-06-29 | 10.90 | $11.18 | 4587 |
| 2023-06-28 | 10.83 | $11.02 | 5038 |
| 2023-06-27 | 10.77 | $11.08 | 10938 |
| 2023-06-26 | 10.69 | $10.83 | 12425 |
| 2023-06-23 | 10.65 | $10.31 | 11989 |
| 2023-06-22 | 10.72 | $10.76 | 100 |
| 2023-06-21 | 10.69 | $10.76 | — |
| 2023-06-20 | 10.67 | $10.76 | 6342 |
| 2023-06-16 | 10.64 | $11.00 | 11239 |
| 2023-06-15 | 10.56 | $10.79 | 1543 |
| 2023-06-14 | 10.50 | $10.72 | 1245 |
| 2023-06-13 | 10.45 | $10.51 | 1735 |
| 2023-06-12 | 10.44 | $10.63 | 20354 |
| 2023-06-09 | 10.40 | $10.56 | 1016 |
| 2023-06-08 | 10.36 | $10.57 | 1915 |
| 2023-06-07 | 10.32 | $10.48 | 6570 |
| 2023-06-06 | 10.30 | $10.40 | 1484 |
| 2023-06-05 | 10.28 | $10.36 | 313 |
| 2023-06-02 | 10.28 | $10.77 | 746 |
| 2023-06-01 | 10.18 | $10.40 | 572 |
| 2023-05-31 | 10.15 | $10.36 | 2212 |
| 2023-05-30 | 10.13 | $10.46 | 751 |
| 2023-05-26 | 10.08 | $10.50 | 2328 |
| 2023-05-25 | 10.01 | $10.36 | 636 |
| 2023-05-24 | 9.96 | $10.42 | 1900 |
| 2023-05-23 | 9.90 | $10.53 | 3247 |
| 2023-05-22 | 9.81 | $10.32 | 4288 |
| 2023-05-19 | 9.74 | $10.34 | 1256 |
| 2023-05-18 | 9.67 | $10.49 | 4721 |
| 2023-05-17 | 9.55 | $9.98 | 300 |
| 2023-05-16 | 9.52 | $9.98 | 15601 |
| 2023-05-15 | 9.50 | $9.80 | — |
| 2023-05-12 | 9.51 | $9.80 | 5613 |
| 2023-05-11 | 9.53 | $9.56 | 5440 |
| 2023-05-10 | 9.61 | $9.33 | 13488 |
| 2023-05-09 | 9.75 | $9.40 | 25543 |
| 2023-05-08 | 9.90 | $9.57 | 26440 |
| 2023-05-05 | 10.05 | $9.65 | 11382 |
| 2023-05-04 | 10.20 | $9.50 | 36773 |
| 2023-05-03 | 10.42 | $9.50 | 24777 |
| 2023-05-02 | 10.67 | $10.14 | 63013 |
| 2023-05-01 | 10.83 | $10.86 | 9058 |
| 2023-04-28 | 10.86 | $10.85 | 2633 |
| 2023-04-27 | 10.91 | $10.75 | 22468 |
| 2023-04-26 | 10.99 | $10.81 | 2760 |
| 2023-04-25 | 11.07 | $11.09 | 9834 |
| 2023-04-24 | 11.10 | $11.17 | 2659 |
| 2023-04-21 | 11.13 | $11.25 | — |
| 2023-04-20 | 11.15 | $11.25 | 22302 |
| 2023-04-19 | 11.17 | $11.25 | 12522 |
| 2023-04-18 | 11.19 | $11.20 | — |
| 2023-04-17 | 11.24 | $11.20 | 15334 |
| 2023-04-14 | 11.29 | $11.26 | 13115 |
| 2023-04-13 | 11.34 | $11.35 | 4532 |
| 2023-04-12 | 11.38 | $11.23 | 1029 |
| 2023-04-11 | 11.46 | $11.50 | — |
| 2023-04-10 | 11.49 | $11.50 | 11002 |
| 2023-04-06 | 11.53 | $11.55 | 1975 |
| 2023-04-05 | 11.57 | $11.40 | 5101 |
| 2023-04-04 | 11.65 | $11.73 | 3644 |
| 2023-04-03 | 11.67 | $11.50 | — |
| 2023-03-31 | 11.75 | $11.50 | 6079 |
| 2023-03-30 | 11.84 | $11.64 | 1658 |
| 2023-03-29 | 11.92 | $11.71 | 162 |
| 2023-03-28 | 12.00 | $11.74 | 4913 |
| 2023-03-27 | 12.09 | $12.10 | 300 |
| 2023-03-24 | 12.12 | $12.10 | 10793 |
| 2023-03-23 | 12.15 | $12.00 | 18610 |
| 2023-03-22 | 12.22 | $12.23 | 216 |
| 2023-03-21 | 12.24 | $12.34 | 4814 |
| 2023-03-20 | 12.25 | $12.42 | 8563 |
| 2023-03-17 | 12.24 | $12.41 | 37735 |
| 2023-03-16 | 12.24 | $11.75 | 1360 |
| 2023-03-15 | 12.37 | $11.50 | 6855 |
| 2023-03-14 | 12.58 | $11.91 | 6618 |
| 2023-03-13 | 12.74 | $12.10 | 108564 |
| 2023-03-10 | 12.89 | $12.51 | 11497 |
| 2023-03-09 | 12.97 | $12.85 | 5859 |
| 2023-03-08 | 12.99 | $12.91 | 1365 |
| 2023-03-07 | 13.01 | $13.00 | 81 |
| 2023-03-06 | 13.01 | $13.00 | 19199 |
| 2023-03-03 | 13.01 | $12.98 | 129 |
| 2023-03-02 | 13.01 | $12.98 | 11534 |
| 2023-03-01 | 13.01 | $13.00 | 273 |
| 2023-02-28 | 13.01 | $12.97 | 6131 |
| 2023-02-27 | 13.01 | $12.98 | 47535 |
| 2023-02-24 | 13.02 | $13.00 | 5872 |
| 2023-02-23 | 13.01 | $12.96 | 76 |
| 2023-02-22 | 13.02 | $12.96 | 7751 |
| 2023-02-21 | 13.03 | $13.00 | 208 |
| 2023-02-17 | 13.03 | $13.00 | 4769 |
| 2023-02-16 | 13.02 | $13.00 | 147 |
| 2023-02-15 | 13.02 | $13.00 | 7457 |
| 2023-02-14 | 13.02 | $13.00 | 2123 |
| 2023-02-13 | 13.02 | $13.01 | 5037 |
| 2023-02-10 | 13.01 | $13.03 | 4751 |
| 2023-02-09 | 13.00 | $13.02 | 5721 |
| 2023-02-08 | 12.99 | $13.02 | 4688 |
| 2023-02-07 | 12.97 | $13.10 | 3670 |
| 2023-02-06 | 12.94 | $12.99 | 10505 |
| 2023-02-03 | 12.92 | $12.99 | 4260 |
| 2023-02-02 | 12.90 | $12.99 | 49873 |
| 2023-02-01 | 12.88 | $12.98 | 5077 |
| 2023-01-31 | 12.86 | $12.87 | 5550 |
| 2023-01-30 | 12.85 | $12.87 | 7160 |
| 2023-01-27 | 12.85 | $12.95 | 14044 |
| 2023-01-26 | 12.82 | $13.00 | 23578 |
| 2023-01-25 | 12.78 | $12.88 | 320 |
| 2023-01-24 | 12.76 | $12.75 | 266 |
| 2023-01-23 | 12.77 | $12.80 | 1867 |
| 2023-01-20 | 12.77 | $12.76 | 525 |
| 2023-01-19 | 12.77 | $12.89 | 509 |
| 2023-01-18 | 12.75 | $12.80 | 8692 |
| 2023-01-17 | 12.74 | $12.75 | 2615 |
| 2023-01-13 | 12.74 | $12.73 | 20159 |
| 2023-01-12 | 12.75 | $12.76 | 3997 |
| 2023-01-11 | 12.75 | $12.79 | 3511 |
| 2023-01-10 | 12.75 | $12.79 | 12640 |
| 2023-01-09 | 12.74 | $12.82 | 5704 |
| 2023-01-06 | 12.73 | $12.71 | 4928 |
| 2023-01-05 | 12.74 | $12.70 | 19152 |
| 2023-01-04 | 12.75 | $12.66 | 242 |
| 2023-01-03 | 12.78 | $12.66 | 22967 |
| 2022-12-30 | 12.81 | $12.70 | 7627 |
| 2022-12-29 | 12.84 | $12.79 | 20519 |
| 2022-12-28 | 12.85 | $12.77 | 5374 |
| 2022-12-27 | 12.87 | $12.85 | 5308 |
| 2022-12-23 | 12.87 | $12.80 | 183 |
| 2022-12-22 | 12.89 | $12.80 | 1337 |
| 2022-12-21 | 12.91 | $12.82 | 1147 |
| 2022-12-20 | 12.92 | $12.91 | 6894 |
| 2022-12-19 | 12.92 | $12.89 | 2599 |
| 2022-12-16 | 12.93 | $13.09 | 14743 |
| 2022-12-15 | 12.89 | $12.98 | 1377 |
| 2022-12-14 | 12.87 | $12.80 | 11058 |
| 2022-12-13 | 12.89 | $12.99 | 10995 |
| 2022-12-12 | 12.87 | $12.86 | 334 |
| 2022-12-09 | 12.87 | $12.90 | 131 |
| 2022-12-08 | 12.86 | $12.90 | 2878 |
| 2022-12-07 | 12.86 | $12.90 | 617 |
| 2022-12-06 | 12.85 | $12.96 | 2848 |
| 2022-12-05 | 12.83 | $12.86 | 3259 |
| 2022-12-02 | 12.82 | $13.06 | 10171 |
| 2022-12-01 | 12.78 | $12.86 | 2219 |
| 2022-11-30 | 12.76 | $12.81 | 4830 |
| 2022-11-29 | 12.76 | $12.89 | 13713 |
| 2022-11-28 | 12.74 | $12.75 | 2580 |
| 2022-11-25 | 12.75 | $12.70 | 719 |
| 2022-11-23 | 12.76 | $12.80 | 9730 |
| 2022-11-22 | 12.76 | $12.67 | 11164 |
| 2022-11-21 | 12.79 | $12.78 | 21827 |
| 2022-11-18 | 12.80 | $12.67 | 143 |
| 2022-11-17 | 12.84 | $12.67 | 23430 |
| 2022-11-16 | 12.88 | $12.80 | 405 |
| 2022-11-15 | 12.90 | $12.95 | 3903 |
| 2022-11-14 | 12.90 | $12.78 | 3421 |
| 2022-11-11 | 12.92 | $12.94 | 250 |
| 2022-11-10 | 12.92 | $12.94 | 2515 |
| 2022-11-09 | 12.92 | $12.70 | 5832 |
| 2022-11-08 | 12.97 | $12.89 | 515 |
| 2022-11-07 | 12.99 | $13.00 | 159 |
| 2022-11-04 | 12.99 | $13.00 | 227 |
| 2022-11-03 | 12.99 | $13.00 | 3840 |
| 2022-11-02 | 12.98 | $12.82 | 4680 |
| 2022-11-01 | 13.02 | $13.00 | 16345 |
| 2022-10-31 | 13.02 | $12.90 | 13767 |
| 2022-10-28 | 13.04 | $13.05 | 427 |
| 2022-10-27 | 13.04 | $13.05 | 2097 |
| 2022-10-26 | 13.03 | $13.00 | 1469 |
| 2022-10-25 | 13.03 | $13.16 | 249 |
| 2022-10-24 | 13.00 | $13.16 | 54844 |
| 2022-10-21 | 12.97 | $13.01 | 14318 |
| 2022-10-20 | 12.96 | $13.01 | 7072 |
| 2022-10-19 | 12.95 | $12.91 | 42044 |
| 2022-10-18 | 12.96 | $12.96 | 18558 |
| 2022-10-17 | 12.96 | $13.06 | 19831 |
| 2022-10-14 | 12.94 | $13.01 | 22791 |
| 2022-10-13 | 12.93 | $13.10 | 21720 |
| 2022-10-12 | 12.89 | $13.15 | 7455 |
| 2022-10-11 | 12.84 | $13.12 | 6071 |
| 2022-10-10 | 12.79 | $13.25 | 1486 |
| 2022-10-07 | 12.70 | $13.01 | 3811 |
| 2022-10-06 | 12.65 | $13.16 | 9368 |
| 2022-10-05 | 12.56 | $12.80 | 1670 |
| 2022-10-04 | 12.53 | $12.90 | 8411 |
| 2022-10-03 | 12.48 | $12.52 | 7260 |
| 2022-09-30 | 12.50 | $12.40 | 1883 |
| 2022-09-29 | 12.56 | $12.35 | 10111 |
| 2022-09-28 | 12.63 | $12.35 | 11865 |
| 2022-09-27 | 12.72 | $12.30 | 22547 |
| 2022-09-26 | 12.83 | $12.43 | 12052 |
| 2022-09-23 | 12.94 | $12.42 | 61401 |
| 2022-09-22 | 13.06 | $12.85 | 16022 |
| 2022-09-21 | 13.12 | $13.05 | 8317 |
| 2022-09-20 | 13.14 | $13.00 | 2580 |
| 2022-09-19 | 13.17 | $13.05 | 25664 |
| 2022-09-16 | 13.20 | $13.48 | 4774 |
| 2022-09-15 | 13.15 | $13.10 | 1327 |
| 2022-09-14 | 13.17 | $13.10 | 2783 |
| 2022-09-13 | 13.19 | $13.25 | 448 |
| 2022-09-12 | 13.18 | $13.10 | 60 |
| 2022-09-09 | 13.20 | $13.10 | 130 |
| 2022-09-08 | 13.23 | $13.10 | 1169 |
| 2022-09-07 | 13.26 | $13.31 | 340 |
| 2022-09-06 | 13.25 | $13.21 | 5463 |
| 2022-09-02 | 13.26 | $13.30 | 162 |
| 2022-09-01 | 13.26 | $13.30 | 191 |
| 2022-08-31 | 13.25 | $13.27 | 1401 |
| 2022-08-30 | 13.25 | $13.33 | 71 |
| 2022-08-29 | 13.24 | $13.33 | 1017 |
| 2022-08-26 | 13.23 | $13.24 | 924 |
| 2022-08-25 | 13.23 | $13.25 | 57 |
| 2022-08-24 | 13.24 | $13.25 | 79 |
| 2022-08-23 | 13.24 | $13.25 | 1860 |
| 2022-08-22 | 13.24 | $13.31 | 759 |
| 2022-08-19 | 13.24 | $13.25 | 3560 |
| 2022-08-18 | 13.24 | $13.22 | 223 |
| 2022-08-17 | 13.25 | $13.22 | 2573 |
| 2022-08-16 | 13.26 | $13.18 | 5282 |
| 2022-08-15 | 13.29 | $13.18 | 10059 |
| 2022-08-12 | 13.32 | $13.21 | 601 |
| 2022-08-11 | 13.34 | $13.15 | 6269 |
| 2022-08-10 | 13.39 | $13.15 | 12512 |
| 2022-08-09 | 13.44 | $13.16 | 14789 |
| 2022-08-08 | 13.50 | $13.30 | 2211 |
| 2022-08-05 | 13.53 | $13.50 | 793 |
| 2022-08-04 | 13.54 | $13.52 | 197 |
| 2022-08-03 | 13.53 | $13.52 | 3729 |
| 2022-08-02 | 13.53 | $13.43 | 2651 |
| 2022-08-01 | 13.54 | $13.59 | 166 |
| 2022-07-29 | 13.52 | $13.59 | 11120 |
| 2022-07-28 | 13.50 | $13.41 | 5185 |
| 2022-07-27 | 13.51 | $13.52 | 8328 |
| 2022-07-26 | 13.50 | $13.40 | 7177 |
| 2022-07-25 | 13.51 | $13.53 | 1901 |
| 2022-07-22 | 13.50 | $13.60 | 8933 |
| 2022-07-21 | 13.47 | $13.40 | 1587 |
| 2022-07-20 | 13.48 | $13.41 | 555 |
| 2022-07-19 | 13.48 | $13.32 | 4829 |
| 2022-07-18 | 13.51 | $13.31 | 8928 |
| 2022-07-15 | 13.54 | $13.47 | 3517 |
| 2022-07-14 | 13.54 | $13.57 | 10465 |
| 2022-07-13 | 13.52 | $13.44 | 12652 |
| 2022-07-12 | 13.52 | $13.54 | 226 |
| 2022-07-11 | 13.51 | $13.50 | 3444 |
| 2022-07-08 | 13.50 | $13.50 | 4686 |
| 2022-07-07 | 13.48 | $13.32 | 9280 |
| 2022-07-06 | 13.50 | $13.40 | 1670 |
| 2022-07-05 | 13.50 | $13.41 | 11045 |
| 2022-07-01 | 13.50 | $13.49 | 11157 |
| 2022-06-30 | 13.49 | $13.53 | 1691 |
| 2022-06-29 | 13.46 | $13.35 | 93 |
| 2022-06-28 | 13.47 | $13.35 | 2977 |
| 2022-06-27 | 13.47 | $13.36 | 2071 |
| 2022-06-24 | 13.47 | $13.50 | 15420 |
| 2022-06-23 | 13.45 | $13.40 | 9892 |
| 2022-06-22 | 13.43 | $13.69 | 25908 |
| 2022-06-21 | 13.36 | $13.67 | 21553 |
| 2022-06-17 | 13.27 | $13.55 | 6081 |
| 2022-06-16 | 13.20 | $13.46 | 16964 |
| 2022-06-15 | 13.13 | $13.48 | 16998 |
| 2022-06-14 | 13.05 | $13.18 | 13777 |
| 2022-06-13 | 13.02 | $13.34 | 22876 |
| 2022-06-10 | 12.94 | $13.26 | 5287 |
| 2022-06-09 | 12.88 | $13.21 | 135 |
| 2022-06-08 | 12.81 | $13.21 | 1316 |
| 2022-06-07 | 12.73 | $13.11 | 2194 |
| 2022-06-06 | 12.66 | $13.01 | 6595 |
| 2022-06-03 | 12.60 | $13.30 | 246 |
| 2022-06-02 | 12.47 | $12.66 | 379 |
| 2022-06-01 | 12.46 | $13.08 | 650 |
| 2022-05-31 | 12.36 | $12.74 | 640 |
| 2022-05-27 | 12.31 | $12.88 | 9370 |
| 2022-05-26 | 12.23 | $12.69 | 7733 |
| 2022-05-25 | 12.18 | $12.33 | 930 |
| 2022-05-24 | 12.20 | $12.20 | 36 |
| 2022-05-23 | 12.26 | $12.20 | 1664 |
| 2022-05-20 | 12.32 | $12.16 | 421 |
| 2022-05-19 | 12.41 | $12.34 | 1250 |
| 2022-05-18 | 12.47 | $12.17 | 981 |
| 2022-05-17 | 12.58 | $12.31 | 951 |
| 2022-05-16 | 12.68 | $12.22 | 4982 |
| 2022-05-13 | 12.83 | $12.17 | 4036 |
| 2022-05-12 | 13.00 | $12.13 | 10019 |
| 2022-05-11 | 13.22 | $12.51 | 22444 |
| 2022-05-10 | 13.39 | $12.98 | 19991 |
| 2022-05-09 | 13.48 | $13.25 | 30232 |
| 2022-05-06 | 13.54 | $13.43 | 9700 |
| 2022-05-05 | 13.57 | $13.67 | 6365 |
| 2022-05-04 | 13.56 | $13.40 | 73 |
| 2022-05-03 | 13.60 | $13.40 | 5615 |
| 2022-05-02 | 13.64 | $13.45 | 5590 |
| 2022-04-29 | 13.69 | $13.80 | 1571 |
| 2022-04-28 | 13.66 | $13.83 | 2388 |
| 2022-04-27 | 13.63 | $13.45 | 1203 |
| 2022-04-26 | 13.67 | $13.48 | 10658 |
| 2022-04-25 | 13.71 | $13.88 | 4466 |
| 2022-04-22 | 13.67 | $13.66 | 455 |
| 2022-04-21 | 13.67 | $13.66 | 624 |
| 2022-04-20 | 13.67 | $13.75 | 1369 |
| 2022-04-19 | 13.66 | $13.70 | 485 |
| 2022-04-18 | 13.65 | $13.70 | 173 |
| 2022-04-14 | 13.64 | $13.70 | 2896 |
| 2022-04-13 | 13.63 | $13.66 | 2093 |
| 2022-04-12 | 13.63 | $13.56 | 380 |
| 2022-04-11 | 13.65 | $13.56 | 4259 |
| 2022-04-08 | 13.67 | $13.66 | 718 |
| 2022-04-07 | 13.67 | $13.65 | 194 |
| 2022-04-06 | 13.68 | $13.65 | 2699 |
| 2022-04-05 | 13.68 | $13.65 | 4825 |
| 2022-04-04 | 13.69 | $13.85 | 1654 |
| 2022-04-01 | 13.66 | $13.67 | 1285 |
| 2022-03-31 | 13.66 | $13.64 | 256 |
| 2022-03-30 | 13.67 | $13.64 | 16 |
| 2022-03-29 | 13.68 | $13.64 | 21268 |
| 2022-03-28 | 13.69 | $13.75 | 1370 |
| 2022-03-25 | 13.68 | $13.68 | 65 |
| 2022-03-24 | 13.68 | $13.68 | 5101 |
| 2022-03-23 | 13.68 | $13.74 | 2615 |
| 2022-03-22 | 13.67 | $13.74 | 4412 |
| 2022-03-21 | 13.65 | $13.75 | 805 |
| 2022-03-18 | 13.64 | $13.75 | 9331 |
| 2022-03-17 | 13.62 | $13.69 | 221 |
| 2022-03-16 | 13.61 | $13.57 | 836 |
| 2022-03-15 | 13.63 | $13.61 | 225 |
| 2022-03-14 | 13.64 | $13.61 | 438 |
| 2022-03-11 | 13.65 | $13.70 | 193 |
| 2022-03-10 | 13.64 | $13.70 | 236 |
| 2022-03-09 | 13.64 | $13.66 | 1612 |
| 2022-03-08 | 13.64 | $13.50 | 3106 |
| 2022-03-07 | 13.68 | $13.46 | 3904 |
| 2022-03-04 | 13.73 | $13.59 | 12458 |
| 2022-03-03 | 13.76 | $13.65 | 6114 |
| 2022-03-02 | 13.79 | $13.73 | 10152 |
| 2022-03-01 | 13.80 | $13.67 | 14144 |
| 2022-02-28 | 13.83 | $13.75 | 4106 |
| 2022-02-25 | 13.84 | $13.82 | 22746 |
| 2022-02-24 | 13.85 | $13.88 | 13654 |
| 2022-02-23 | 13.84 | $13.85 | 1119 |
| 2022-02-22 | 13.83 | $13.85 | 2794 |
| 2022-02-18 | 13.83 | $13.84 | 4548 |
| 2022-02-17 | 13.82 | $13.88 | 15912 |
| 2022-02-16 | 13.81 | $13.85 | 4641 |
| 2022-02-15 | 13.80 | $13.82 | 7556 |
| 2022-02-14 | 13.79 | $13.80 | 3441 |
| 2022-02-11 | 13.79 | $13.82 | 2122 |
| 2022-02-10 | 13.78 | $13.82 | 1 |
| 2022-02-09 | 13.78 | $13.82 | 1874 |
| 2022-02-08 | 13.77 | $13.82 | 16477 |
| 2022-02-07 | 13.76 | $13.78 | 14270 |
| 2022-02-04 | 13.75 | $13.80 | 17065 |
| 2022-02-03 | 13.75 | $13.70 | 3121 |
| 2022-02-02 | 13.76 | $13.73 | 4698 |
| 2022-02-01 | 13.77 | $13.69 | 6420 |
| 2022-01-31 | 13.78 | $13.82 | 1894 |
| 2022-01-28 | 13.78 | $13.77 | 675 |
| 2022-01-27 | 13.78 | $13.80 | 882 |
| 2022-01-26 | 13.78 | $13.79 | 7466 |
| 2022-01-25 | 13.77 | $13.78 | 1658 |
| 2022-01-24 | 13.77 | $13.78 | 7654 |
| 2022-01-21 | 13.78 | $13.79 | 1249 |
| 2022-01-20 | 13.77 | $13.79 | 2748 |
| 2022-01-19 | 13.77 | $13.84 | 44465 |
| 2022-01-18 | 13.76 | $13.75 | 4197 |
| 2022-01-14 | 13.76 | $13.75 | 6883 |
| 2022-01-13 | 13.77 | $13.75 | 1989 |
| 2022-01-12 | 13.77 | $13.84 | 1153 |
| 2022-01-11 | 13.76 | $13.80 | 34391 |
| 2022-01-10 | 13.76 | $13.74 | 4074 |
| 2022-01-07 | 13.77 | $13.72 | 7050 |
| 2022-01-06 | 13.78 | $13.75 | 5534 |
| 2022-01-05 | 13.79 | $13.80 | 7639 |
| 2022-01-04 | 13.79 | $13.75 | 13437 |
| 2022-01-03 | 13.80 | $13.72 | 9057 |
| 2021-12-31 | 13.81 | $13.67 | 3439 |
| 2021-12-30 | 13.84 | $13.69 | 1106 |
| 2021-12-29 | 13.88 | $13.72 | 2250 |
| 2021-12-28 | 13.91 | $13.93 | 1156 |
| 2021-12-27 | 13.90 | $13.72 | 12450 |
| 2021-12-23 | 13.93 | $13.93 | 7646 |
| 2021-12-22 | 13.93 | $13.75 | 10819 |
| 2021-12-21 | 13.96 | $14.05 | 50595 |
| 2021-12-20 | 13.93 | $13.90 | 37473 |
| 2021-12-17 | 13.93 | $14.04 | 274825 |
| 2021-12-16 | 13.90 | $13.98 | 62247 |
| 2021-12-15 | 13.88 | $13.73 | 75663 |
| 2021-12-14 | 13.91 | $13.93 | 17842 |
| 2021-12-13 | 13.90 | $13.98 | 9125 |
| 2021-12-10 | 13.87 | $13.97 | 9901 |
| 2021-12-09 | 13.85 | $13.96 | 16279 |
| 2021-12-08 | 13.82 | $13.95 | 14081 |
| 2021-12-07 | 13.79 | $13.91 | 34190 |
| 2021-12-06 | 13.76 | $13.84 | 49014 |
| 2021-12-03 | 13.75 | $13.61 | 9355 |
| 2021-12-02 | 13.78 | $13.67 | 21195 |
| 2021-12-01 | 13.80 | $13.71 | 13255 |
| 2021-11-30 | 13.81 | $13.72 | 3173 |
| 2021-11-29 | 13.83 | $13.80 | 21779 |
| 2021-11-26 | 13.83 | $13.79 | 19698 |
| 2021-11-24 | 13.84 | $13.84 | 5444 |
| 2021-11-23 | 13.83 | $13.84 | 18251 |
| 2021-11-22 | 13.83 | $13.81 | 6474 |
| 2021-11-19 | 13.83 | $13.79 | 5806 |
| 2021-11-18 | 13.83 | $13.85 | 16021 |
| 2021-11-17 | 13.82 | $13.86 | 4195 |
| 2021-11-16 | 13.80 | $13.83 | 18006 |
| 2021-11-15 | 13.79 | $13.76 | 2899 |
| 2021-11-12 | 13.79 | $13.76 | 9300 |
| 2021-11-11 | 13.80 | $13.78 | 31924 |
| 2021-11-10 | 13.79 | $13.75 | 20828 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.02
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
12.80
Maximum
17.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 17.02 | $16.76 | 718 |
| 2026-07-22 | 17.06 | $16.92 | 1100 |
| 2026-07-21 | 17.06 | $16.92 | 300 |
| 2026-07-20 | 17.06 | $17.18 | 1009 |
| 2026-07-17 | 16.97 | $17.28 | 9300 |
| 2026-07-16 | 16.83 | $16.75 | 900 |
| 2026-07-15 | 16.82 | $16.74 | 2100 |
| 2026-07-14 | 16.81 | $16.75 | 4600 |
| 2026-07-13 | 16.79 | $17.00 | 7800 |
| 2026-07-10 | 16.69 | $16.70 | 1100 |
| 2026-07-09 | 16.65 | $16.60 | 4000 |
| 2026-07-08 | 16.63 | $16.59 | 8527 |
| 2026-07-07 | 16.62 | $16.51 | 300 |
| 2026-07-06 | 16.62 | $16.51 | 1849 |
| 2026-07-02 | 16.61 | $16.28 | 1200 |
| 2026-07-01 | 16.68 | $16.56 | 700 |
| 2026-06-30 | 16.67 | $16.51 | 3100 |
| 2026-06-29 | 16.67 | $16.51 | 600 |
| 2026-06-26 | 16.67 | $17.00 | 5513 |
| 2026-06-25 | 16.51 | $16.50 | 400 |
| 2026-06-24 | 16.46 | $16.64 | 1327 |
| 2026-06-23 | 16.36 | $16.47 | — |
| 2026-06-22 | 16.29 | $16.47 | 3722 |
| 2026-06-18 | 16.20 | $16.43 | 4127 |
| 2026-06-17 | 16.11 | $16.21 | 500 |
| 2026-06-16 | 16.06 | $16.07 | 1000 |
| 2026-06-15 | 16.04 | $16.05 | 2208 |
| 2026-06-12 | 16.03 | $16.07 | 343 |
| 2026-06-11 | 16.00 | $16.01 | 341 |
| 2026-06-10 | 15.99 | $16.02 | 17200 |
| 2026-06-09 | 15.98 | $15.96 | 0 |
| 2026-06-08 | 15.97 | $15.96 | 300 |
| 2026-06-05 | 15.97 | $15.95 | 2700 |
| 2026-06-04 | 15.97 | $16.01 | 3400 |
| 2026-06-03 | 15.96 | $16.01 | 2406 |
| 2026-06-02 | 15.94 | $16.00 | 3826 |
| 2026-06-01 | 15.91 | $15.98 | 1104 |
| 2026-05-29 | 15.89 | $15.92 | 439 |
| 2026-05-28 | 15.89 | $15.92 | 5919 |
| 2026-05-27 | 15.88 | $15.95 | 5500 |
| 2026-05-26 | 15.87 | $15.93 | 6900 |
| 2026-05-22 | 15.85 | $15.91 | 2300 |
| 2026-05-21 | 15.85 | $15.91 | 900 |
| 2026-05-20 | 15.84 | $15.85 | 8649 |
| 2026-05-19 | 15.85 | $15.86 | 5100 |
| 2026-05-18 | 15.86 | $15.86 | 2300 |
| 2026-05-15 | 15.87 | $15.87 | 4012 |
| 2026-05-14 | 15.89 | $15.90 | 23632 |
| 2026-05-13 | 15.90 | $15.86 | 2100 |
| 2026-05-12 | 15.93 | $15.95 | 15418 |
| 2026-05-11 | 15.94 | $16.06 | 10737 |
| 2026-05-08 | 15.91 | $16.04 | 4418 |
| 2026-05-07 | 15.89 | $16.17 | 8930 |
| 2026-05-06 | 15.82 | $15.87 | 906 |
| 2026-05-05 | 15.83 | $15.90 | 2200 |
| 2026-05-04 | 15.84 | $15.91 | 18347 |
| 2026-05-01 | 15.86 | $15.95 | 200 |
| 2026-04-30 | 15.86 | $15.96 | 1845 |
| 2026-04-29 | 15.87 | $16.09 | 2000 |
| 2026-04-28 | 15.84 | $15.98 | 1438 |
| 2026-04-27 | 15.84 | $15.95 | 2500 |
| 2026-04-24 | 15.85 | $15.99 | 3242 |
| 2026-04-23 | 15.85 | $15.97 | 3000 |
| 2026-04-22 | 15.87 | $16.00 | 4028 |
| 2026-04-21 | 15.89 | $15.95 | 700 |
| 2026-04-20 | 15.92 | $15.95 | 2029 |
| 2026-04-17 | 15.97 | $15.95 | 5205 |
| 2026-04-16 | 16.04 | $15.96 | 3100 |
| 2026-04-15 | 16.12 | $15.99 | 2500 |
| 2026-04-14 | 16.21 | $15.97 | 17800 |
| 2026-04-13 | 16.32 | $15.90 | 5502 |
| 2026-04-10 | 16.49 | $15.95 | 23065 |
| 2026-04-09 | 16.67 | $15.97 | 89700 |
| 2026-04-08 | 16.89 | $17.10 | 10410 |
| 2026-04-07 | 16.80 | $16.83 | 3455 |
| 2026-04-06 | 16.78 | $16.83 | 1700 |
| 2026-04-02 | 16.74 | $16.94 | 3200 |
| 2026-04-01 | 16.66 | $16.85 | 16400 |
| 2026-03-31 | 16.59 | $16.56 | 2400 |
| 2026-03-30 | 16.59 | $16.56 | 400 |
| 2026-03-27 | 16.60 | $16.59 | 3370 |
| 2026-03-26 | 16.59 | $16.56 | 240 |
| 2026-03-25 | 16.59 | $16.59 | 3524 |
| 2026-03-24 | 16.59 | $16.56 | 1434 |
| 2026-03-23 | 16.58 | $16.59 | 2504 |
| 2026-03-20 | 16.57 | $16.58 | 900 |
| 2026-03-19 | 16.55 | $16.59 | 26547 |
| 2026-03-18 | 16.53 | $16.54 | 1824 |
| 2026-03-17 | 16.52 | $16.44 | 1000 |
| 2026-03-16 | 16.53 | $16.42 | 1500 |
| 2026-03-13 | 16.55 | $16.42 | 17400 |
| 2026-03-12 | 16.57 | $16.47 | 11146 |
| 2026-03-11 | 16.58 | $16.47 | 700 |
| 2026-03-10 | 16.59 | $16.45 | 18640 |
| 2026-03-09 | 16.60 | $16.41 | 6620 |
| 2026-03-06 | 16.62 | $16.41 | 735 |
| 2026-03-05 | 16.65 | $16.46 | 900 |
| 2026-03-04 | 16.66 | $16.50 | 1400 |
| 2026-03-03 | 16.66 | $16.65 | 1500 |
| 2026-03-02 | 16.61 | $16.45 | 1426 |
| 2026-02-27 | 16.60 | $16.50 | 1700 |
| 2026-02-26 | 16.57 | $16.85 | 1500 |
| 2026-02-25 | 16.42 | $16.45 | 1100 |
| 2026-02-24 | 16.36 | $16.84 | 2628 |
| 2026-02-23 | 16.15 | $16.30 | 3021 |
| 2026-02-20 | 16.07 | $16.14 | 5632 |
| 2026-02-19 | 16.02 | $16.05 | 3947 |
| 2026-02-18 | 15.99 | $16.00 | 6624 |
| 2026-02-17 | 15.96 | $16.00 | 3707 |
| 2026-02-13 | 15.93 | $16.01 | 5824 |
| 2026-02-12 | 15.88 | $16.00 | 4304 |
| 2026-02-11 | 15.82 | $16.00 | 7433 |
| 2026-02-10 | 15.75 | $16.00 | 17705 |
| 2026-02-09 | 15.66 | $15.82 | 2400 |
| 2026-02-06 | 15.61 | $15.82 | 8100 |
| 2026-02-05 | 15.55 | $15.55 | 600 |
| 2026-02-04 | 15.56 | $15.55 | 2900 |
| 2026-02-03 | 15.58 | $15.55 | 2500 |
| 2026-02-02 | 15.59 | $15.55 | 200 |
| 2026-01-30 | 15.61 | $15.55 | 14501 |
| 2026-01-29 | 15.63 | $15.70 | 14100 |
| 2026-01-28 | 15.61 | $15.70 | 1835 |
| 2026-01-27 | 15.59 | $15.60 | 1200 |
| 2026-01-26 | 15.59 | $15.68 | 5800 |
| 2026-01-23 | 15.56 | $15.50 | 6145 |
| 2026-01-22 | 15.58 | $15.60 | 4100 |
| 2026-01-21 | 15.58 | $15.50 | 800 |
| 2026-01-20 | 15.61 | $15.60 | 4646 |
| 2026-01-16 | 15.61 | $15.59 | 5336 |
| 2026-01-15 | 15.62 | $15.50 | 3844 |
| 2026-01-14 | 15.65 | $15.70 | 800 |
| 2026-01-13 | 15.62 | $15.55 | 1600 |
| 2026-01-12 | 15.64 | $15.52 | 901 |
| 2026-01-09 | 15.66 | $15.51 | 2900 |
| 2026-01-08 | 15.69 | $15.74 | 5800 |
| 2026-01-07 | 15.65 | $15.60 | 15745 |
| 2026-01-06 | 15.65 | $15.51 | 1816 |
| 2026-01-05 | 15.67 | $15.62 | 1703 |
| 2026-01-02 | 15.66 | $15.75 | 12 |
| 2025-12-31 | 15.60 | $15.75 | 7500 |
| 2025-12-30 | 15.53 | $15.50 | 6021 |
| 2025-12-29 | 15.51 | $15.50 | 7400 |
| 2025-12-26 | 15.49 | $15.53 | 631 |
| 2025-12-24 | 15.46 | $15.50 | 4842 |
| 2025-12-23 | 15.42 | $15.50 | 2600 |
| 2025-12-22 | 15.37 | $15.40 | 2945 |
| 2025-12-19 | 15.34 | $15.33 | 9100 |
| 2025-12-18 | 15.32 | $15.21 | 15817 |
| 2025-12-17 | 15.33 | $15.32 | 800 |
| 2025-12-16 | 15.31 | $15.35 | 1300 |
| 2025-12-15 | 15.27 | $15.25 | 6400 |
| 2025-12-12 | 15.25 | $15.27 | 500 |
| 2025-12-11 | 15.21 | $15.30 | 5500 |
| 2025-12-10 | 15.16 | $15.10 | 17800 |
| 2025-12-09 | 15.15 | $15.04 | 1600 |
| 2025-12-08 | 15.16 | $15.03 | 600 |
| 2025-12-05 | 15.17 | $15.00 | 1400 |
| 2025-12-04 | 15.19 | $15.03 | 746 |
| 2025-12-03 | 15.20 | $15.04 | 3934 |
| 2025-12-02 | 15.20 | $15.02 | 1520 |
| 2025-12-01 | 15.20 | $15.00 | 1200 |
| 2025-11-28 | 15.20 | $15.02 | 1400 |
| 2025-11-26 | 15.20 | $15.02 | 2500 |
| 2025-11-25 | 15.18 | $15.04 | 2427 |
| 2025-11-24 | 15.15 | $15.04 | 14382 |
| 2025-11-21 | 15.11 | $15.02 | 29830 |
| 2025-11-20 | 15.05 | $14.96 | 5000 |
| 2025-11-19 | 15.00 | $15.00 | 2007 |
| 2025-11-18 | 14.91 | $14.72 | 6836 |
| 2025-11-17 | 14.89 | $14.78 | 6944 |
| 2025-11-14 | 14.84 | $14.60 | 12243 |
| 2025-11-13 | 14.82 | $14.76 | 19200 |
| 2025-11-12 | 14.74 | $14.75 | 4342 |
| 2025-11-11 | 14.65 | $14.79 | 800 |
| 2025-11-10 | 14.51 | $14.56 | 4102 |
| 2025-11-07 | 14.41 | $14.56 | 3144 |
| 2025-11-06 | 14.28 | $14.01 | 9348 |
| 2025-11-05 | 14.28 | $14.63 | 1000 |
| 2025-11-04 | 14.09 | $14.70 | 12120 |
| 2025-11-03 | 13.83 | $14.25 | 29924 |
| 2025-10-31 | 13.66 | $14.15 | 17021 |
| 2025-10-30 | 13.47 | $13.66 | 924 |
| 2025-10-29 | 13.39 | $13.52 | 6600 |
| 2025-10-28 | 13.35 | $13.42 | 16205 |
| 2025-10-27 | 13.32 | $13.38 | 8100 |
| 2025-10-24 | 13.30 | $13.25 | 1047 |
| 2025-10-23 | 13.31 | $13.32 | 41700 |
| 2025-10-22 | 13.31 | $13.30 | 10300 |
| 2025-10-21 | 13.31 | $13.25 | 11829 |
| 2025-10-20 | 13.32 | $13.34 | 4357 |
| 2025-10-17 | 13.31 | $13.30 | 29900 |
| 2025-10-16 | 13.31 | $13.30 | 4200 |
| 2025-10-15 | 13.31 | $13.25 | 3427 |
| 2025-10-14 | 13.32 | $13.25 | 14039 |
| 2025-10-13 | 13.33 | $13.25 | 900 |
| 2025-10-10 | 13.35 | $13.30 | 138 |
| 2025-10-09 | 13.35 | $13.30 | 10 |
| 2025-10-08 | 13.34 | $13.30 | 5428 |
| 2025-10-07 | 13.34 | $13.32 | 1900 |
| 2025-10-06 | 13.33 | $13.33 | 1425 |
| 2025-10-03 | 13.31 | $13.30 | 4840 |
| 2025-10-02 | 13.29 | $13.30 | 11423 |
| 2025-10-01 | 13.27 | $13.30 | 4300 |
| 2025-09-30 | 13.24 | $13.20 | 14 |
| 2025-09-29 | 13.23 | $13.20 | 2000 |
| 2025-09-26 | 13.23 | $13.20 | 5700 |
| 2025-09-25 | 13.21 | $13.20 | 35 |
| 2025-09-24 | 13.19 | $13.20 | 9 |
| 2025-09-23 | 13.17 | $13.20 | 5125 |
| 2025-09-22 | 13.14 | $13.11 | 1813 |
| 2025-09-19 | 13.13 | $13.00 | 15700 |
| 2025-09-18 | 13.15 | $13.14 | 9900 |
| 2025-09-17 | 13.13 | $13.15 | 2621 |
| 2025-09-16 | 13.09 | $13.05 | 700 |
| 2025-09-15 | 13.08 | $13.04 | 2900 |
| 2025-09-12 | 13.07 | $13.00 | 1944 |
| 2025-09-11 | 13.07 | $13.00 | 1608 |
| 2025-09-10 | 13.06 | $13.00 | 4200 |
| 2025-09-09 | 13.05 | $13.00 | 3700 |
| 2025-09-08 | 13.04 | $13.01 | 2800 |
| 2025-09-05 | 13.01 | $13.10 | 1144 |
| 2025-09-04 | 12.95 | $13.15 | 810 |
| 2025-09-03 | 12.86 | $12.87 | 14621 |
| 2025-09-02 | 12.83 | $12.94 | 900 |
| 2025-08-29 | 12.78 | $12.83 | 800 |
| 2025-08-28 | 12.75 | $12.66 | 1400 |
| 2025-08-27 | 12.76 | $12.80 | 1447 |
| 2025-08-26 | 12.72 | $12.88 | 3405 |
| 2025-08-25 | 12.66 | $12.63 | 600 |
| 2025-08-22 | 12.66 | $12.70 | 1000 |
| 2025-08-21 | 12.63 | $12.60 | 1700 |
| 2025-08-20 | 12.63 | $12.69 | 1500 |
| 2025-08-19 | 12.60 | $12.60 | 3200 |
| 2025-08-18 | 12.59 | $12.60 | 3148 |
| 2025-08-15 | 12.57 | $12.60 | 1327 |
| 2025-08-14 | 12.55 | $12.60 | 5900 |
| 2025-08-13 | 12.53 | $12.55 | 7700 |
| 2025-08-12 | 12.52 | $12.56 | 2424 |
| 2025-08-11 | 12.50 | $12.57 | 1000 |
| 2025-08-08 | 12.47 | $12.57 | 1500 |
| 2025-08-07 | 12.44 | $12.51 | 419 |
| 2025-08-06 | 12.42 | $12.50 | 12900 |
| 2025-08-05 | 12.40 | $12.40 | 918 |
| 2025-08-04 | 12.40 | $12.40 | 2 |
| 2025-08-01 | 12.41 | $12.40 | 135 |
| 2025-07-31 | 12.41 | $12.49 | 300 |
| 2025-07-30 | 12.39 | $12.49 | 1 |
| 2025-07-29 | 12.36 | $12.49 | 5500 |
| 2025-07-28 | 12.33 | $12.31 | 715 |
| 2025-07-25 | 12.35 | $12.38 | 400 |
| 2025-07-24 | 12.35 | $12.35 | 3600 |
| 2025-07-23 | 12.36 | $12.35 | 1800 |
| 2025-07-22 | 12.37 | $12.27 | 2001 |
| 2025-07-21 | 12.41 | $12.48 | 1244 |
| 2025-07-18 | 12.39 | $12.34 | 300 |
| 2025-07-17 | 12.42 | $12.28 | 3235 |
| 2025-07-16 | 12.46 | $12.27 | 1300 |
| 2025-07-15 | 12.52 | $12.25 | 2600 |
| 2025-07-14 | 12.59 | $12.46 | 1500 |
| 2025-07-11 | 12.62 | $12.50 | 2900 |
| 2025-07-10 | 12.63 | $12.65 | 5036 |
| 2025-07-09 | 12.60 | $12.53 | 2500 |
| 2025-07-08 | 12.59 | $12.64 | 1800 |
| 2025-07-07 | 12.55 | $12.42 | 8021 |
| 2025-07-03 | 12.56 | $12.48 | 1136 |
| 2025-07-02 | 12.55 | $12.72 | 3500 |
| 2025-07-01 | 12.47 | $12.40 | 173446 |
| 2025-06-30 | 12.46 | $12.39 | 2244 |
| 2025-06-27 | 12.45 | $12.48 | 1800 |
| 2025-06-26 | 12.41 | $12.25 | 27746 |
| 2025-06-25 | 12.43 | $12.35 | 7100 |
| 2025-06-24 | 12.42 | $12.30 | 4300 |
| 2025-06-23 | 12.42 | $12.41 | 10212 |
| 2025-06-20 | 12.39 | $12.23 | 36922 |
| 2025-06-18 | 12.40 | $12.56 | 9449 |
| 2025-06-17 | 12.30 | $12.40 | 3434 |
| 2025-06-16 | 12.23 | $12.15 | 4916 |
| 2025-06-13 | 12.23 | $12.28 | 22118 |
| 2025-06-12 | 12.17 | $12.20 | 16743 |
| 2025-06-11 | 12.13 | $12.29 | 2807 |
| 2025-06-10 | 12.05 | $12.20 | 7700 |
| 2025-06-09 | 11.98 | $12.08 | 7104 |
| 2025-06-06 | 11.93 | $11.85 | 2900 |
| 2025-06-05 | 11.93 | $11.87 | 2600 |
| 2025-06-04 | 11.94 | $11.85 | 203 |
| 2025-06-03 | 11.94 | $11.85 | 2718 |
| 2025-06-02 | 11.95 | $11.85 | 1400 |
| 2025-05-30 | 11.95 | $12.00 | 3300 |
| 2025-05-29 | 11.91 | $11.96 | 4428 |
| 2025-05-28 | 11.87 | $11.95 | 1800 |
| 2025-05-27 | 11.82 | $11.79 | 14300 |
| 2025-05-23 | 11.80 | $11.64 | 6213 |
| 2025-05-22 | 11.83 | $11.85 | 1529 |
| 2025-05-21 | 11.80 | $11.80 | 4100 |
| 2025-05-20 | 11.78 | $11.70 | 900 |
| 2025-05-19 | 11.78 | $11.70 | 14620 |
| 2025-05-16 | 11.78 | $11.74 | 4547 |
| 2025-05-15 | 11.77 | $11.80 | 1425 |
| 2025-05-14 | 11.73 | $11.67 | 5400 |
| 2025-05-13 | 11.72 | $11.63 | 5700 |
| 2025-05-12 | 11.72 | $11.70 | 1839 |
| 2025-05-09 | 11.70 | $11.75 | 6200 |
| 2025-05-08 | 11.66 | $11.79 | 220 |
| 2025-05-07 | 11.59 | $11.52 | 5100 |
| 2025-05-06 | 11.59 | $11.70 | 3500 |
| 2025-05-05 | 11.54 | $11.60 | 2900 |
| 2025-05-02 | 11.50 | $11.60 | 15531 |
| 2025-05-01 | 11.45 | $11.50 | 13700 |
| 2025-04-30 | 11.43 | $11.43 | 3542 |
| 2025-04-29 | 11.42 | $11.46 | 940 |
| 2025-04-28 | 11.40 | $11.59 | 6206 |
| 2025-04-25 | 11.33 | $11.59 | 13019 |
| 2025-04-24 | 11.25 | $11.50 | 18030 |
| 2025-04-23 | 11.19 | $11.49 | 4100 |
| 2025-04-22 | 11.11 | $11.30 | 2000 |
| 2025-04-21 | 11.07 | $11.20 | 700 |
| 2025-04-17 | 11.07 | $11.10 | 1200 |
| 2025-04-16 | 11.10 | $11.10 | 10900 |
| 2025-04-15 | 11.13 | $11.25 | 6200 |
| 2025-04-14 | 11.13 | $11.05 | 6322 |
| 2025-04-11 | 11.20 | $11.14 | 7505 |
| 2025-04-10 | 11.25 | $11.10 | 3102 |
| 2025-04-09 | 11.33 | $11.50 | 11815 |
| 2025-04-08 | 11.31 | $11.20 | 7014 |
| 2025-04-07 | 11.37 | $11.15 | 8038 |
| 2025-04-04 | 11.47 | $11.17 | 8115 |
| 2025-04-03 | 11.58 | $11.40 | 1032 |
| 2025-04-02 | 11.65 | $11.65 | 12300 |
| 2025-04-01 | 11.65 | $11.65 | 6000 |
| 2025-03-31 | 11.65 | $11.65 | 1312 |
| 2025-03-28 | 11.65 | $11.65 | 300 |
| 2025-03-27 | 11.65 | $11.70 | 2807 |
| 2025-03-26 | 11.64 | $11.63 | 9600 |
| 2025-03-25 | 11.65 | $11.65 | 1300 |
| 2025-03-24 | 11.65 | $11.66 | 1315 |
| 2025-03-21 | 11.65 | $11.66 | 1322 |
| 2025-03-20 | 11.65 | $11.56 | 5849 |
| 2025-03-19 | 11.68 | $11.70 | 4339 |
| 2025-03-18 | 11.67 | $11.69 | 8137 |
| 2025-03-17 | 11.67 | $11.75 | 4249 |
| 2025-03-14 | 11.65 | $11.70 | 4123 |
| 2025-03-13 | 11.63 | $11.70 | 2939 |
| 2025-03-12 | 11.62 | $11.70 | 2700 |
| 2025-03-11 | 11.60 | $11.31 | 9120 |
| 2025-03-10 | 11.70 | $11.68 | 5631 |
| 2025-03-07 | 11.71 | $11.68 | 4605 |
| 2025-03-06 | 11.72 | $11.66 | 6427 |
| 2025-03-05 | 11.74 | $11.78 | 9800 |
| 2025-03-04 | 11.72 | $11.74 | — |
| 2025-03-03 | 11.71 | $11.74 | 15100 |
| 2025-02-28 | 11.70 | $11.70 | 15746 |
| 2025-02-27 | 11.71 | $11.70 | 10442 |
| 2025-02-26 | 11.71 | $11.70 | 1427 |
| 2025-02-25 | 11.71 | $11.71 | 16300 |
| 2025-02-24 | 11.71 | $11.72 | 5200 |
| 2025-02-21 | 11.70 | $11.72 | 700 |
| 2025-02-20 | 11.70 | $11.70 | 5133 |
| 2025-02-19 | 11.70 | $11.71 | 2003 |
| 2025-02-18 | 11.69 | $11.70 | 2900 |
| 2025-02-14 | 11.69 | $11.73 | 5028 |
| 2025-02-13 | 11.68 | $11.68 | 2520 |
| 2025-02-12 | 11.68 | $11.65 | 2700 |
| 2025-02-11 | 11.70 | $11.68 | 8814 |
| 2025-02-10 | 11.70 | $11.73 | 2330 |
| 2025-02-07 | 11.69 | $11.68 | 1746 |
| 2025-02-06 | 11.70 | $11.70 | 1100 |
| 2025-02-05 | 11.70 | $11.70 | 9700 |
| 2025-02-04 | 11.70 | $11.70 | 739 |
| 2025-02-03 | 11.70 | $11.63 | 5229 |
| 2025-01-31 | 11.72 | $11.72 | 3500 |
| 2025-01-30 | 11.72 | $11.80 | 4611 |
| 2025-01-29 | 11.69 | $11.72 | 18800 |
| 2025-01-28 | 11.68 | $11.54 | 4400 |
| 2025-01-27 | 11.72 | $11.82 | 900 |
| 2025-01-24 | 11.69 | $11.74 | 4600 |
| 2025-01-23 | 11.67 | $11.84 | 11300 |
| 2025-01-22 | 11.62 | $11.61 | 1527 |
| 2025-01-21 | 11.64 | $11.55 | 7100 |
| 2025-01-17 | 11.67 | $11.75 | 11300 |
| 2025-01-16 | 11.65 | $11.69 | 147 |
| 2025-01-15 | 11.64 | $11.69 | 232 |
| 2025-01-14 | 11.63 | $11.55 | 6700 |
| 2025-01-13 | 11.67 | $11.57 | 7423 |
| 2025-01-10 | 11.70 | $11.57 | 5521 |
| 2025-01-08 | 11.74 | $11.70 | — |
| 2025-01-07 | 11.75 | $11.70 | 4849 |
| 2025-01-06 | 11.76 | $11.72 | 4600 |
| 2025-01-03 | 11.77 | $11.77 | — |
| 2025-01-02 | 11.77 | $11.77 | — |
| 2024-12-31 | 11.76 | $11.77 | 520 |
| 2024-12-30 | 11.74 | $11.75 | 1522 |
| 2024-12-27 | 11.73 | $11.70 | 2845 |
| 2024-12-26 | 11.74 | $11.84 | 4600 |
| 2024-12-24 | 11.70 | $11.84 | — |
| 2024-12-23 | 11.65 | $11.84 | 71600 |
| 2024-12-20 | 11.59 | $11.95 | 63500 |
| 2024-12-19 | 11.48 | $11.30 | 4228 |
| 2024-12-18 | 11.55 | $11.30 | 21700 |
| 2024-12-17 | 11.65 | $11.59 | 2538 |
| 2024-12-16 | 11.67 | $11.64 | 2047 |
| 2024-12-13 | 11.67 | $11.66 | 4700 |
| 2024-12-12 | 11.68 | $11.65 | 4000 |
| 2024-12-11 | 11.68 | $11.52 | 7726 |
| 2024-12-10 | 11.73 | $11.56 | 9000 |
| 2024-12-09 | 11.78 | $11.64 | 18400 |
| 2024-12-06 | 11.81 | $11.59 | 2809 |
| 2024-12-05 | 11.86 | $11.77 | 21428 |
| 2024-12-04 | 11.86 | $11.80 | 11208 |
| 2024-12-03 | 11.85 | $11.90 | 15931 |
| 2024-12-02 | 11.80 | $11.80 | 14910 |
| 2024-11-29 | 11.78 | $11.85 | — |
| 2024-11-27 | 11.73 | $11.85 | 8022 |
| 2024-11-26 | 11.67 | $11.80 | 10700 |
| 2024-11-25 | 11.61 | $11.71 | 21100 |
| 2024-11-22 | 11.57 | $11.65 | 7153 |
| 2024-11-21 | 11.53 | $11.60 | 3500 |
| 2024-11-20 | 11.50 | $11.47 | 9000 |
| 2024-11-19 | 11.51 | $11.47 | 5600 |
| 2024-11-18 | 11.51 | $11.40 | 2643 |
| 2024-11-15 | 11.54 | $11.48 | 23835 |
| 2024-11-14 | 11.55 | $11.64 | 1901 |
| 2024-11-13 | 11.51 | $11.55 | — |
| 2024-11-12 | 11.49 | $11.55 | 8900 |
| 2024-11-11 | 11.47 | $11.55 | 330 |
| 2024-11-08 | 11.44 | $11.35 | 1143 |
| 2024-11-07 | 11.46 | $11.64 | 14200 |
| 2024-11-06 | 11.40 | $11.40 | 28800 |
| 2024-11-05 | 11.41 | $11.36 | 427 |
| 2024-11-04 | 11.42 | $11.41 | — |
| 2024-11-01 | 11.42 | $11.41 | 1242 |
| 2024-10-31 | 11.43 | $11.40 | 4200 |
| 2024-10-30 | 11.43 | $11.34 | 2032 |
| 2024-10-29 | 11.46 | $11.35 | 6500 |
| 2024-10-28 | 11.49 | $11.46 | 28623 |
| 2024-10-25 | 11.49 | $11.48 | 800 |
| 2024-10-24 | 11.48 | $11.49 | 6307 |
| 2024-10-23 | 11.47 | $11.21 | 9100 |
| 2024-10-22 | 11.55 | $11.22 | 6311 |
| 2024-10-21 | 11.63 | $11.47 | 1400 |
| 2024-10-18 | 11.65 | $11.69 | 10700 |
| 2024-10-17 | 11.61 | $11.67 | — |
| 2024-10-16 | 11.56 | $11.67 | 4919 |
| 2024-10-15 | 11.50 | $11.59 | 8130 |
| 2024-10-14 | 11.45 | $11.30 | 17700 |
| 2024-10-11 | 11.48 | $11.35 | 10800 |
| 2024-10-10 | 11.50 | $11.39 | 3929 |
| 2024-10-09 | 11.50 | $11.53 | — |
| 2024-10-08 | 11.47 | $11.53 | 7300 |
| 2024-10-07 | 11.42 | $11.40 | 7200 |
| 2024-10-04 | 11.41 | $11.39 | 5500 |
| 2024-10-03 | 11.39 | $11.40 | 538 |
| 2024-10-02 | 11.37 | $11.46 | 2747 |
| 2024-10-01 | 11.32 | $11.40 | 200 |
| 2024-09-30 | 11.27 | $11.40 | 12236 |
| 2024-09-27 | 11.22 | $11.54 | 4828 |
| 2024-09-26 | 11.12 | $11.42 | 12436 |
| 2024-09-25 | 11.03 | $11.40 | 15029 |
| 2024-09-24 | 10.93 | $11.11 | 21900 |
| 2024-09-23 | 10.90 | $11.10 | 4200 |
| 2024-09-20 | 10.87 | $11.11 | 37016 |
| 2024-09-19 | 10.83 | $11.00 | 15000 |
| 2024-09-18 | 10.82 | $11.05 | 19708 |
| 2024-09-17 | 10.80 | $10.87 | 8831 |
| 2024-09-16 | 10.84 | $10.98 | 19800 |
| 2024-09-13 | 10.86 | $10.90 | 17649 |
| 2024-09-12 | 10.91 | $10.91 | 7500 |
| 2024-09-11 | 10.97 | $11.03 | 5300 |
| 2024-09-10 | 11.01 | $11.04 | 12327 |
| 2024-09-09 | 11.06 | $11.02 | 3531 |
| 2024-09-06 | 11.13 | $10.87 | 4219 |
| 2024-09-05 | 11.27 | $10.97 | 7800 |
| 2024-09-04 | 11.42 | $10.93 | 21648 |
| 2024-09-03 | 11.60 | $11.53 | 10400 |
| 2024-08-30 | 11.65 | $11.67 | 8908 |
| 2024-08-29 | 11.65 | $11.74 | 5300 |
| 2024-08-28 | 11.64 | $11.60 | 3200 |
| 2024-08-27 | 11.67 | $11.63 | 1800 |
| 2024-08-26 | 11.70 | $11.72 | 2800 |
| 2024-08-23 | 11.70 | $11.65 | 1500 |
| 2024-08-22 | 11.73 | $11.69 | 3500 |
| 2024-08-21 | 11.76 | $11.78 | 2500 |
| 2024-08-20 | 11.76 | $11.78 | 3600 |
| 2024-08-19 | 11.76 | $11.75 | 7204 |
| 2024-08-16 | 11.77 | $11.76 | 100 |
| 2024-08-15 | 11.79 | $11.76 | 1537 |
| 2024-08-14 | 11.80 | $11.76 | — |
| 2024-08-13 | 11.82 | $11.76 | 3822 |
| 2024-08-12 | 11.85 | $11.80 | 8540 |
| 2024-08-09 | 11.86 | $11.76 | — |
| 2024-08-08 | 11.90 | $11.76 | 1705 |
| 2024-08-07 | 11.94 | $11.75 | 537 |
| 2024-08-06 | 11.99 | $11.80 | — |
| 2024-08-05 | 12.03 | $11.80 | 1332 |
| 2024-08-02 | 12.09 | $11.99 | 2300 |
| 2024-08-01 | 12.09 | $12.05 | 4300 |
| 2024-07-31 | 12.07 | $12.05 | 6701 |
| 2024-07-30 | 12.05 | $12.05 | 1000 |
| 2024-07-29 | 12.02 | $11.95 | 2100 |
| 2024-07-26 | 12.01 | $11.98 | 11008 |
| 2024-07-25 | 11.99 | $11.98 | 4906 |
| 2024-07-24 | 11.96 | $12.02 | 9100 |
| 2024-07-23 | 11.91 | $11.91 | 6900 |
| 2024-07-22 | 11.88 | $11.98 | 11665 |
| 2024-07-19 | 11.83 | $11.89 | 8923 |
| 2024-07-18 | 11.78 | $11.88 | 5850 |
| 2024-07-17 | 11.73 | $11.76 | 11391 |
| 2024-07-16 | 11.71 | $11.90 | 44606 |
| 2024-07-15 | 11.64 | $11.75 | 38582 |
| 2024-07-12 | 11.59 | $11.69 | 24131 |
| 2024-07-11 | 11.56 | $11.64 | 11074 |
| 2024-07-10 | 11.53 | $11.65 | 18636 |
| 2024-07-09 | 11.50 | $11.51 | 4435 |
| 2024-07-08 | 11.50 | $11.40 | 20346 |
| 2024-07-05 | 11.54 | $11.54 | 5514 |
| 2024-07-03 | 11.54 | $11.57 | 1709 |
| 2024-07-02 | 11.54 | $11.50 | 7438 |
| 2024-07-01 | 11.56 | $11.57 | 3036 |
| 2024-06-28 | 11.55 | $11.58 | 7182 |
| 2024-06-27 | 11.55 | $11.55 | 10268 |
| 2024-06-26 | 11.56 | $11.58 | 5037 |
| 2024-06-25 | 11.55 | $11.58 | 11067 |
| 2024-06-24 | 11.55 | $11.59 | 4798 |
| 2024-06-21 | 11.55 | $11.46 | 45601 |
| 2024-06-20 | 11.58 | $11.60 | 3401 |
| 2024-06-18 | 11.58 | $11.64 | 5867 |
| 2024-06-17 | 11.57 | $11.60 | 3432 |
| 2024-06-14 | 11.56 | $11.58 | 14524 |
| 2024-06-13 | 11.57 | $11.56 | 3346 |
| 2024-06-12 | 11.58 | $11.55 | 3038 |
| 2024-06-11 | 11.59 | $11.57 | 8466 |
| 2024-06-10 | 11.61 | $11.57 | 11724 |
| 2024-06-07 | 11.63 | $11.63 | 5907 |
| 2024-06-06 | 11.63 | $11.60 | 16395 |
| 2024-06-04 | 11.65 | $11.61 | 429 |
| 2024-06-03 | 11.66 | $11.67 | 19327 |
| 2024-05-31 | 11.66 | $11.66 | 1878 |
| 2024-05-30 | 11.67 | $11.66 | 7126 |
| 2024-05-29 | 11.67 | $11.68 | 4646 |
| 2024-05-28 | 11.67 | $11.66 | 6012 |
| 2024-05-24 | 11.68 | $11.69 | 500 |
| 2024-05-23 | 11.68 | $11.68 | 1059 |
| 2024-05-22 | 11.68 | $11.67 | 679 |
| 2024-05-21 | 11.68 | $11.69 | 7859 |
| 2024-05-20 | 11.69 | $11.73 | 6409 |
| 2024-05-17 | 11.67 | $11.66 | 3769 |
| 2024-05-16 | 11.68 | $11.67 | 737 |
| 2024-05-15 | 11.69 | $11.70 | 4829 |
| 2024-05-14 | 11.69 | $11.70 | 13439 |
| 2024-05-13 | 11.69 | $11.69 | 5241 |
| 2024-05-10 | 11.70 | $11.69 | 17083 |
| 2024-05-09 | 11.71 | $11.73 | 11940 |
| 2024-05-08 | 11.70 | $11.73 | 9713 |
| 2024-05-07 | 11.70 | $11.70 | 2908 |
| 2024-05-06 | 11.70 | $11.70 | 7134 |
| 2024-05-03 | 11.71 | $11.71 | 564 |
| 2024-05-02 | 11.71 | $11.75 | 7446 |
| 2024-05-01 | 11.70 | $11.70 | 756 |
| 2024-04-30 | 11.71 | $11.70 | 6950 |
| 2024-04-29 | 11.72 | $11.70 | 6283 |
| 2024-04-26 | 11.73 | $11.74 | 225 |
| 2024-04-25 | 11.74 | $11.71 | 25815 |
| 2024-04-24 | 11.75 | $11.76 | 16606 |
| 2024-04-23 | 11.75 | $11.76 | 1185 |
| 2024-04-22 | 11.75 | $11.76 | 7058 |
| 2024-04-19 | 11.75 | $11.76 | 1498 |
| 2024-04-18 | 11.75 | $11.77 | 13410 |
| 2024-04-17 | 11.75 | $11.75 | 10880 |
| 2024-04-16 | 11.76 | $11.70 | 8877 |
| 2024-04-15 | 11.78 | $11.73 | 2539 |
| 2024-04-12 | 11.80 | $11.74 | 406 |
| 2024-04-11 | 11.82 | $11.78 | 10550 |
| 2024-04-10 | 11.83 | $11.83 | 374 |
| 2024-04-04 | 11.82 | $11.87 | 2107 |
| 2024-04-03 | 11.81 | $11.84 | 32950 |
| 2024-04-02 | 11.80 | $11.91 | 764 |
| 2024-04-01 | 11.76 | $11.77 | 5295 |
| 2024-03-28 | 11.76 | $11.85 | 2155 |
| 2024-03-27 | 11.74 | $11.84 | 4019 |
| 2024-03-26 | 11.72 | $11.74 | 417 |
| 2024-03-25 | 11.72 | $11.74 | 5863 |
| 2024-03-22 | 11.72 | $11.80 | 2704 |
| 2024-03-21 | 11.71 | $11.82 | 11877 |
| 2024-03-20 | 11.69 | $11.75 | 1516 |
| 2024-03-19 | 11.68 | $11.71 | 7694 |
| 2024-03-18 | 11.69 | $11.76 | 12921 |
| 2024-03-15 | 11.69 | $11.79 | 14841 |
| 2024-03-14 | 11.68 | $11.70 | 9576 |
| 2024-03-13 | 11.70 | $11.72 | 793 |
| 2024-03-12 | 11.71 | $11.71 | 3957 |
| 2024-03-11 | 11.73 | $11.75 | 32791 |
| 2024-03-08 | 11.75 | $11.75 | 9102 |
| 2024-03-07 | 11.77 | $11.80 | 1479 |
| 2024-03-06 | 11.78 | $11.76 | 1254 |
| 2024-03-05 | 11.80 | $11.80 | 2235 |
| 2024-03-04 | 11.82 | $11.84 | 1824 |
| 2024-03-01 | 11.83 | $11.82 | 371 |
| 2024-02-29 | 11.85 | $11.75 | 3638 |
| 2024-02-28 | 11.90 | $11.76 | 25946 |
| 2024-02-27 | 11.95 | $11.89 | 3445 |
| 2024-02-26 | 11.97 | $11.97 | 2294 |
| 2024-02-23 | 11.98 | $11.98 | 188 |
| 2024-02-22 | 11.98 | $12.03 | 7599 |
| 2024-02-21 | 11.96 | $11.98 | 947 |
| 2024-02-20 | 11.96 | $11.90 | 44818 |
| 2024-02-16 | 11.98 | $11.91 | 17522 |
| 2024-02-15 | 12.00 | $11.99 | — |
| 2024-02-14 | 11.99 | $11.99 | 27757 |
| 2024-02-13 | 11.99 | $11.97 | 7369 |
| 2024-02-12 | 11.99 | $11.90 | 3148 |
| 2024-02-09 | 12.02 | $11.92 | — |
| 2024-02-08 | 12.03 | $11.92 | 695 |
| 2024-02-07 | 12.06 | $11.90 | 397 |
| 2024-02-06 | 12.09 | $11.90 | 13381 |
| 2024-02-05 | 12.13 | $12.04 | 1140 |
| 2024-02-02 | 12.12 | $11.98 | 402 |
| 2024-02-01 | 12.14 | $11.99 | 24769 |
| 2024-01-31 | 12.14 | $11.90 | 16861 |
| 2024-01-30 | 12.18 | $12.10 | 6295 |
| 2024-01-29 | 12.16 | $12.05 | 56068 |
| 2024-01-26 | 12.14 | $11.98 | 64240 |
| 2024-01-25 | 12.14 | $11.94 | 9307 |
| 2024-01-24 | 12.14 | $11.98 | 5663 |
| 2024-01-23 | 12.13 | $11.89 | 1067 |
| 2024-01-22 | 12.14 | $11.98 | 9482 |
| 2024-01-19 | 12.12 | $11.99 | 14468 |
| 2024-01-18 | 12.08 | $11.96 | 1320 |
| 2024-01-17 | 12.04 | $11.99 | 18835 |
| 2024-01-16 | 11.98 | $11.97 | 14376 |
| 2024-01-12 | 11.90 | $11.96 | 17663 |
| 2024-01-11 | 11.81 | $11.99 | 4329 |
| 2024-01-10 | 11.68 | $12.00 | 20950 |
| 2024-01-09 | 11.51 | $12.00 | 10312 |
| 2024-01-08 | 11.31 | $11.69 | 1945 |
| 2024-01-05 | 11.16 | $11.55 | 6228 |
| 2024-01-04 | 11.01 | $11.29 | 4571 |
| 2024-01-03 | 10.92 | $10.90 | 412 |
| 2024-01-02 | 10.93 | $11.02 | 12384 |
| 2023-12-29 | 10.91 | $10.84 | 3845 |
| 2023-12-28 | 10.93 | $10.73 | 6614 |
| 2023-12-27 | 11.00 | $10.85 | 2462 |
| 2023-12-26 | 11.05 | $11.06 | 1004 |
| 2023-12-22 | 11.04 | $11.06 | 1848 |
| 2023-12-21 | 11.03 | $11.03 | 2319 |
| 2023-12-20 | 11.02 | $11.15 | 584 |
| 2023-12-19 | 10.98 | $10.95 | 7606 |
| 2023-12-18 | 10.98 | $10.85 | 2351 |
| 2023-12-15 | 11.03 | $11.18 | 4616 |
| 2023-12-14 | 10.97 | $11.13 | 3744 |
| 2023-12-13 | 10.93 | $10.95 | 3325 |
| 2023-12-12 | 10.93 | $10.71 | 2420 |
| 2023-12-11 | 11.00 | $10.95 | — |
| 2023-12-08 | 11.02 | $10.95 | 374 |
| 2023-12-07 | 11.04 | $10.95 | 327 |
| 2023-12-06 | 11.07 | $10.91 | 1057 |
| 2023-12-05 | 11.11 | $11.18 | 516 |
| 2023-12-04 | 11.08 | $11.00 | 7520 |
| 2023-12-01 | 11.10 | $11.30 | 7324 |
| 2023-11-30 | 11.03 | $11.05 | 383 |
| 2023-11-29 | 11.02 | $11.03 | 209 |
| 2023-11-28 | 11.02 | $11.10 | 590 |
| 2023-11-27 | 11.00 | $11.00 | 1666 |
| 2023-11-24 | 11.00 | $11.08 | 400 |
| 2023-11-22 | 10.98 | $11.08 | — |
| 2023-11-21 | 10.96 | $11.08 | 2073 |
| 2023-11-20 | 10.93 | $11.00 | — |
| 2023-11-17 | 10.93 | $11.00 | — |
| 2023-11-16 | 10.93 | $11.00 | — |
| 2023-11-15 | 10.92 | $11.00 | 4457 |
| 2023-11-14 | 10.92 | $11.10 | 946 |
| 2023-11-13 | 10.89 | $10.71 | 572 |
| 2023-11-10 | 10.98 | $11.10 | 1039 |
| 2023-11-09 | 10.97 | $10.96 | 5628 |
| 2023-11-08 | 11.00 | $11.02 | — |
| 2023-11-07 | 11.02 | $11.02 | 7222 |
| 2023-11-06 | 11.04 | $11.07 | 9990 |
| 2023-11-03 | 11.06 | $11.04 | 3926 |
| 2023-11-02 | 11.10 | $11.30 | 1234 |
| 2023-11-01 | 11.06 | $11.21 | 2001 |
| 2023-10-31 | 11.05 | $11.04 | 83945 |
| 2023-10-30 | 11.09 | $11.15 | 1439 |
| 2023-10-27 | 11.11 | $11.25 | — |
| 2023-10-26 | 11.10 | $11.25 | — |
| 2023-10-25 | 11.10 | $11.25 | 8784 |
| 2023-10-24 | 11.10 | $11.05 | 1147 |
| 2023-10-23 | 11.16 | $11.05 | 594 |
| 2023-10-20 | 11.25 | $11.31 | — |
| 2023-10-19 | 11.27 | $11.31 | 750 |
| 2023-10-18 | 11.30 | $11.29 | 2341 |
| 2023-10-17 | 11.35 | $11.26 | 3957 |
| 2023-10-16 | 11.41 | $11.35 | 2303 |
| 2023-10-13 | 11.47 | $11.32 | 2287 |
| 2023-10-12 | 11.55 | $11.45 | 2847 |
| 2023-10-11 | 11.61 | $11.34 | 1691 |
| 2023-10-10 | 11.73 | $11.60 | 6500 |
| 2023-10-09 | 11.78 | $11.75 | 100 |
| 2023-10-06 | 11.80 | $11.75 | 419 |
| 2023-10-05 | 11.82 | $11.85 | 500 |
| 2023-10-04 | 11.82 | $11.85 | 600 |
| 2023-10-03 | 11.81 | $11.85 | — |
| 2023-10-02 | 11.81 | $11.85 | 1458 |
| 2023-09-29 | 11.80 | $12.06 | 8722 |
| 2023-09-28 | 11.73 | $11.39 | 2491 |
| 2023-09-27 | 11.85 | $11.76 | 1257 |
| 2023-09-26 | 11.89 | $11.85 | 1839 |
| 2023-09-25 | 11.91 | $11.86 | 2144 |
| 2023-09-22 | 11.92 | $11.86 | 2321 |
| 2023-09-21 | 11.94 | $11.85 | 2171 |
| 2023-09-20 | 11.96 | $12.01 | 2010 |
| 2023-09-19 | 11.94 | $12.10 | 1731 |
| 2023-09-18 | 11.89 | $12.12 | 1829 |
| 2023-09-15 | 11.82 | $12.21 | 10543 |
| 2023-09-14 | 11.70 | $11.62 | 2748 |
| 2023-09-13 | 11.75 | $11.52 | 3078 |
| 2023-09-12 | 11.84 | $11.53 | 2689 |
| 2023-09-11 | 11.95 | $12.27 | 7614 |
| 2023-09-08 | 11.84 | $11.96 | 4603 |
| 2023-09-07 | 11.82 | $11.90 | 5332 |
| 2023-09-06 | 11.80 | $11.75 | 33633 |
| 2023-09-05 | 11.83 | $11.99 | 4012 |
| 2023-09-01 | 11.79 | $12.05 | 4501 |
| 2023-08-31 | 11.73 | $12.00 | 5327 |
| 2023-08-30 | 11.67 | $11.80 | 10656 |
| 2023-08-29 | 11.65 | $11.75 | 679 |
| 2023-08-28 | 11.66 | $11.85 | 1423 |
| 2023-08-25 | 11.63 | $11.75 | 8976 |
| 2023-08-24 | 11.64 | $11.89 | 2810 |
| 2023-08-23 | 11.60 | $11.66 | 3171 |
| 2023-08-22 | 11.63 | $11.50 | 24623 |
| 2023-08-21 | 11.72 | $11.68 | 200 |
| 2023-08-18 | 11.78 | $11.68 | 200 |
| 2023-08-17 | 11.84 | $11.67 | 831 |
| 2023-08-16 | 11.93 | $12.00 | 100 |
| 2023-08-15 | 11.93 | $12.00 | 18384 |
| 2023-08-14 | 11.93 | $11.85 | — |
| 2023-08-11 | 11.99 | $11.85 | 1444 |
| 2023-08-10 | 12.05 | $11.90 | 10425 |
| 2023-08-09 | 12.11 | $11.75 | 3827 |
| 2023-08-08 | 12.23 | $11.85 | 10343 |
| 2023-08-07 | 12.34 | $12.06 | 1994 |
| 2023-08-04 | 12.41 | $12.08 | — |
| 2023-08-03 | 12.48 | $12.08 | 6703 |
| 2023-08-02 | 12.57 | $12.02 | 3052 |
| 2023-08-01 | 12.68 | $12.34 | 2701 |
| 2023-07-31 | 12.72 | $12.33 | 823 |
| 2023-07-28 | 12.75 | $12.32 | 8456 |
| 2023-07-27 | 12.79 | $12.71 | 6613 |
| 2023-07-26 | 12.71 | $12.55 | 5715 |
| 2023-07-25 | 12.65 | $12.55 | 400 |
| 2023-07-24 | 12.58 | $12.55 | 4219 |
| 2023-07-21 | 12.47 | $12.51 | 9544 |
| 2023-07-20 | 12.35 | $12.41 | 5762 |
| 2023-07-19 | 12.22 | $12.39 | 5773 |
| 2023-07-18 | 12.06 | $12.29 | 11089 |
| 2023-07-17 | 11.90 | $11.83 | 227 |
| 2023-07-14 | 11.84 | $11.91 | 7475 |
| 2023-07-13 | 11.73 | $11.76 | 13598 |
| 2023-07-12 | 11.64 | $11.90 | 20986 |
| 2023-07-11 | 11.48 | $11.50 | 3085 |
| 2023-07-10 | 11.41 | $11.50 | 3079 |
| 2023-07-07 | 11.32 | $11.31 | 3526 |
| 2023-07-06 | 11.26 | $11.16 | 3672 |
| 2023-07-05 | 11.24 | $11.19 | 4560 |
| 2023-07-03 | 11.20 | $11.32 | 4396 |
| 2023-06-30 | 11.10 | $11.03 | 1676 |
| 2023-06-29 | 11.07 | $11.18 | 4587 |
| 2023-06-28 | 10.98 | $11.02 | 5038 |
| 2023-06-27 | 10.92 | $11.08 | 10938 |
| 2023-06-26 | 10.82 | $10.83 | 12425 |
| 2023-06-23 | 10.78 | $10.31 | 11989 |
| 2023-06-22 | 10.90 | $10.76 | 100 |
| 2023-06-21 | 10.89 | $10.76 | — |
| 2023-06-20 | 10.88 | $10.76 | 6342 |
| 2023-06-16 | 10.86 | $11.00 | 11239 |
| 2023-06-15 | 10.76 | $10.79 | 1543 |
| 2023-06-14 | 10.71 | $10.72 | 1245 |
| 2023-06-13 | 10.65 | $10.51 | 1735 |
| 2023-06-12 | 10.66 | $10.63 | 20354 |
| 2023-06-09 | 10.62 | $10.56 | 1016 |
| 2023-06-08 | 10.59 | $10.57 | 1915 |
| 2023-06-07 | 10.55 | $10.48 | 6570 |
| 2023-06-06 | 10.54 | $10.40 | 1484 |
| 2023-06-05 | 10.54 | $10.36 | 313 |
| 2023-06-02 | 10.55 | $10.77 | 746 |
| 2023-06-01 | 10.43 | $10.40 | 572 |
| 2023-05-31 | 10.40 | $10.36 | 2212 |
| 2023-05-30 | 10.38 | $10.46 | 751 |
| 2023-05-26 | 10.32 | $10.50 | 2328 |
| 2023-05-25 | 10.24 | $10.36 | 636 |
| 2023-05-24 | 10.18 | $10.42 | 1900 |
| 2023-05-23 | 10.09 | $10.53 | 3247 |
| 2023-05-22 | 9.95 | $10.32 | 4288 |
| 2023-05-19 | 9.85 | $10.34 | 1256 |
| 2023-05-18 | 9.72 | $10.49 | 4721 |
| 2023-05-17 | 9.52 | $9.98 | 300 |
| 2023-05-16 | 9.45 | $9.98 | 15601 |
| 2023-05-15 | 9.37 | $9.80 | — |
| 2023-05-12 | 9.34 | $9.80 | 5613 |
| 2023-05-11 | 9.31 | $9.56 | 5440 |
| 2023-05-10 | 9.35 | $9.33 | 13488 |
| 2023-05-09 | 9.50 | $9.40 | 25543 |
| 2023-05-08 | 9.66 | $9.57 | 26440 |
| 2023-05-05 | 9.82 | $9.65 | 11382 |
| 2023-05-04 | 9.99 | $9.50 | 36773 |
| 2023-05-03 | 10.26 | $9.50 | 24777 |
| 2023-05-02 | 10.59 | $10.14 | 63013 |
| 2023-05-01 | 10.79 | $10.86 | 9058 |
| 2023-04-28 | 10.82 | $10.85 | 2633 |
| 2023-04-27 | 10.87 | $10.75 | 22468 |
| 2023-04-26 | 10.96 | $10.81 | 2760 |
| 2023-04-25 | 11.06 | $11.09 | 9834 |
| 2023-04-24 | 11.09 | $11.17 | 2659 |
| 2023-04-21 | 11.10 | $11.25 | — |
| 2023-04-20 | 11.11 | $11.25 | 22302 |
| 2023-04-19 | 11.11 | $11.25 | 12522 |
| 2023-04-18 | 11.12 | $11.20 | — |
| 2023-04-17 | 11.16 | $11.20 | 15334 |
| 2023-04-14 | 11.21 | $11.26 | 13115 |
| 2023-04-13 | 11.25 | $11.35 | 4532 |
| 2023-04-12 | 11.28 | $11.23 | 1029 |
| 2023-04-11 | 11.36 | $11.50 | — |
| 2023-04-10 | 11.38 | $11.50 | 11002 |
| 2023-04-06 | 11.41 | $11.55 | 1975 |
| 2023-04-05 | 11.43 | $11.40 | 5101 |
| 2023-04-04 | 11.52 | $11.73 | 3644 |
| 2023-04-03 | 11.52 | $11.50 | — |
| 2023-03-31 | 11.60 | $11.50 | 6079 |
| 2023-03-30 | 11.70 | $11.64 | 1658 |
| 2023-03-29 | 11.79 | $11.71 | 162 |
| 2023-03-28 | 11.87 | $11.74 | 4913 |
| 2023-03-27 | 11.98 | $12.10 | 300 |
| 2023-03-24 | 11.99 | $12.10 | 10793 |
| 2023-03-23 | 12.01 | $12.00 | 18610 |
| 2023-03-22 | 12.08 | $12.23 | 216 |
| 2023-03-21 | 12.09 | $12.34 | 4814 |
| 2023-03-20 | 12.07 | $12.42 | 8563 |
| 2023-03-17 | 12.02 | $12.41 | 37735 |
| 2023-03-16 | 11.98 | $11.75 | 1360 |
| 2023-03-15 | 12.14 | $11.50 | 6855 |
| 2023-03-14 | 12.41 | $11.91 | 6618 |
| 2023-03-13 | 12.63 | $12.10 | 108564 |
| 2023-03-10 | 12.83 | $12.51 | 11497 |
| 2023-03-09 | 12.94 | $12.85 | 5859 |
| 2023-03-08 | 12.98 | $12.91 | 1365 |
| 2023-03-07 | 13.00 | $13.00 | 81 |
| 2023-03-06 | 13.00 | $13.00 | 19199 |
| 2023-03-03 | 13.00 | $12.98 | 129 |
| 2023-03-02 | 13.00 | $12.98 | 11534 |
| 2023-03-01 | 13.00 | $13.00 | 273 |
| 2023-02-28 | 13.00 | $12.97 | 6131 |
| 2023-02-27 | 13.01 | $12.98 | 47535 |
| 2023-02-24 | 13.02 | $13.00 | 5872 |
| 2023-02-23 | 13.02 | $12.96 | 76 |
| 2023-02-22 | 13.03 | $12.96 | 7751 |
| 2023-02-21 | 13.04 | $13.00 | 208 |
| 2023-02-17 | 13.05 | $13.00 | 4769 |
| 2023-02-16 | 13.05 | $13.00 | 147 |
| 2023-02-15 | 13.05 | $13.00 | 7457 |
| 2023-02-14 | 13.06 | $13.00 | 2123 |
| 2023-02-13 | 13.06 | $13.01 | 5037 |
| 2023-02-10 | 13.06 | $13.03 | 4751 |
| 2023-02-09 | 13.05 | $13.02 | 5721 |
| 2023-02-08 | 13.04 | $13.02 | 4688 |
| 2023-02-07 | 13.03 | $13.10 | 3670 |
| 2023-02-06 | 12.99 | $12.99 | 10505 |
| 2023-02-03 | 12.97 | $12.99 | 4260 |
| 2023-02-02 | 12.95 | $12.99 | 49873 |
| 2023-02-01 | 12.92 | $12.98 | 5077 |
| 2023-01-31 | 12.89 | $12.87 | 5550 |
| 2023-01-30 | 12.89 | $12.87 | 7160 |
| 2023-01-27 | 12.88 | $12.95 | 14044 |
| 2023-01-26 | 12.85 | $13.00 | 23578 |
| 2023-01-25 | 12.80 | $12.88 | 320 |
| 2023-01-24 | 12.77 | $12.75 | 266 |
| 2023-01-23 | 12.78 | $12.80 | 1867 |
| 2023-01-20 | 12.77 | $12.76 | 525 |
| 2023-01-19 | 12.78 | $12.89 | 509 |
| 2023-01-18 | 12.74 | $12.80 | 8692 |
| 2023-01-17 | 12.73 | $12.75 | 2615 |
| 2023-01-13 | 12.73 | $12.73 | 20159 |
| 2023-01-12 | 12.74 | $12.76 | 3997 |
| 2023-01-11 | 12.74 | $12.79 | 3511 |
| 2023-01-10 | 12.73 | $12.79 | 12640 |
| 2023-01-09 | 12.72 | $12.82 | 5704 |
| 2023-01-06 | 12.69 | $12.71 | 4928 |
| 2023-01-05 | 12.70 | $12.70 | 19152 |
| 2023-01-04 | 12.72 | $12.66 | 242 |
| 2023-01-03 | 12.75 | $12.66 | 22967 |
| 2022-12-30 | 12.79 | $12.70 | 7627 |
| 2022-12-29 | 12.83 | $12.79 | 20519 |
| 2022-12-28 | 12.84 | $12.77 | 5374 |
| 2022-12-27 | 12.87 | $12.85 | 5308 |
| 2022-12-23 | 12.87 | $12.80 | 183 |
| 2022-12-22 | 12.90 | $12.80 | 1337 |
| 2022-12-21 | 12.93 | $12.82 | 1147 |
| 2022-12-20 | 12.95 | $12.91 | 6894 |
| 2022-12-19 | 12.96 | $12.89 | 2599 |
| 2022-12-16 | 12.97 | $13.09 | 14743 |
| 2022-12-15 | 12.92 | $12.98 | 1377 |
| 2022-12-14 | 12.90 | $12.80 | 11058 |
| 2022-12-13 | 12.92 | $12.99 | 10995 |
| 2022-12-12 | 12.90 | $12.86 | 334 |
| 2022-12-09 | 12.90 | $12.90 | 131 |
| 2022-12-08 | 12.90 | $12.90 | 2878 |
| 2022-12-07 | 12.89 | $12.90 | 617 |
| 2022-12-06 | 12.88 | $12.96 | 2848 |
| 2022-12-05 | 12.85 | $12.86 | 3259 |
| 2022-12-02 | 12.84 | $13.06 | 10171 |
| 2022-12-01 | 12.77 | $12.86 | 2219 |
| 2022-11-30 | 12.75 | $12.81 | 4830 |
| 2022-11-29 | 12.74 | $12.89 | 13713 |
| 2022-11-28 | 12.71 | $12.75 | 2580 |
| 2022-11-25 | 12.71 | $12.70 | 719 |
| 2022-11-23 | 12.73 | $12.80 | 9730 |
| 2022-11-22 | 12.72 | $12.67 | 11164 |
| 2022-11-21 | 12.75 | $12.78 | 21827 |
| 2022-11-18 | 12.76 | $12.67 | 143 |
| 2022-11-17 | 12.81 | $12.67 | 23430 |
| 2022-11-16 | 12.86 | $12.80 | 405 |
| 2022-11-15 | 12.89 | $12.95 | 3903 |
| 2022-11-14 | 12.88 | $12.78 | 3421 |
| 2022-11-11 | 12.92 | $12.94 | 250 |
| 2022-11-10 | 12.91 | $12.94 | 2515 |
| 2022-11-09 | 12.91 | $12.70 | 5832 |
| 2022-11-08 | 12.98 | $12.89 | 515 |
| 2022-11-07 | 13.01 | $13.00 | 159 |
| 2022-11-04 | 13.01 | $13.00 | 227 |
| 2022-11-03 | 13.01 | $13.00 | 3840 |
| 2022-11-02 | 13.00 | $12.82 | 4680 |
| 2022-11-01 | 13.06 | $13.00 | 16345 |
| 2022-10-31 | 13.07 | $12.90 | 13767 |
| 2022-10-28 | 13.11 | $13.05 | 427 |
| 2022-10-27 | 13.11 | $13.05 | 2097 |
| 2022-10-26 | 13.11 | $13.00 | 1469 |
| 2022-10-25 | 13.12 | $13.16 | 249 |
| 2022-10-24 | 13.09 | $13.16 | 54844 |
| 2022-10-21 | 13.05 | $13.01 | 14318 |
| 2022-10-20 | 13.04 | $13.01 | 7072 |
| 2022-10-19 | 13.03 | $12.91 | 42044 |
| 2022-10-18 | 13.06 | $12.96 | 18558 |
| 2022-10-17 | 13.07 | $13.06 | 19831 |
| 2022-10-14 | 13.05 | $13.01 | 22791 |
| 2022-10-13 | 13.04 | $13.10 | 21720 |
| 2022-10-12 | 12.99 | $13.15 | 7455 |
| 2022-10-11 | 12.93 | $13.12 | 6071 |
| 2022-10-10 | 12.85 | $13.25 | 1486 |
| 2022-10-07 | 12.72 | $13.01 | 3811 |
| 2022-10-06 | 12.64 | $13.16 | 9368 |
| 2022-10-05 | 12.50 | $12.80 | 1670 |
| 2022-10-04 | 12.44 | $12.90 | 8411 |
| 2022-10-03 | 12.34 | $12.52 | 7260 |
| 2022-09-30 | 12.35 | $12.40 | 1883 |
| 2022-09-29 | 12.39 | $12.35 | 10111 |
| 2022-09-28 | 12.47 | $12.35 | 11865 |
| 2022-09-27 | 12.57 | $12.30 | 22547 |
| 2022-09-26 | 12.71 | $12.43 | 12052 |
| 2022-09-23 | 12.85 | $12.42 | 61401 |
| 2022-09-22 | 13.02 | $12.85 | 16022 |
| 2022-09-21 | 13.09 | $13.05 | 8317 |
| 2022-09-20 | 13.12 | $13.00 | 2580 |
| 2022-09-19 | 13.16 | $13.05 | 25664 |
| 2022-09-16 | 13.21 | $13.48 | 4774 |
| 2022-09-15 | 13.12 | $13.10 | 1327 |
| 2022-09-14 | 13.14 | $13.10 | 2783 |
| 2022-09-13 | 13.17 | $13.25 | 448 |
| 2022-09-12 | 13.15 | $13.10 | 60 |
| 2022-09-09 | 13.18 | $13.10 | 130 |
| 2022-09-08 | 13.22 | $13.10 | 1169 |
| 2022-09-07 | 13.26 | $13.31 | 340 |
| 2022-09-06 | 13.25 | $13.21 | 5463 |
| 2022-09-02 | 13.26 | $13.30 | 162 |
| 2022-09-01 | 13.25 | $13.30 | 191 |
| 2022-08-31 | 13.24 | $13.27 | 1401 |
| 2022-08-30 | 13.24 | $13.33 | 71 |
| 2022-08-29 | 13.22 | $13.33 | 1017 |
| 2022-08-26 | 13.20 | $13.24 | 924 |
| 2022-08-25 | 13.19 | $13.25 | 57 |
| 2022-08-24 | 13.19 | $13.25 | 79 |
| 2022-08-23 | 13.19 | $13.25 | 1860 |
| 2022-08-22 | 13.19 | $13.31 | 759 |
| 2022-08-19 | 13.17 | $13.25 | 3560 |
| 2022-08-18 | 13.16 | $13.22 | 223 |
| 2022-08-17 | 13.17 | $13.22 | 2573 |
| 2022-08-16 | 13.17 | $13.18 | 5282 |
| 2022-08-15 | 13.20 | $13.18 | 10059 |
| 2022-08-12 | 13.23 | $13.21 | 601 |
| 2022-08-11 | 13.26 | $13.15 | 6269 |
| 2022-08-10 | 13.31 | $13.15 | 12512 |
| 2022-08-09 | 13.38 | $13.16 | 14789 |
| 2022-08-08 | 13.46 | $13.30 | 2211 |
| 2022-08-05 | 13.51 | $13.50 | 793 |
| 2022-08-04 | 13.52 | $13.52 | 197 |
| 2022-08-03 | 13.51 | $13.52 | 3729 |
| 2022-08-02 | 13.51 | $13.43 | 2651 |
| 2022-08-01 | 13.53 | $13.59 | 166 |
| 2022-07-29 | 13.50 | $13.59 | 11120 |
| 2022-07-28 | 13.47 | $13.41 | 5185 |
| 2022-07-27 | 13.49 | $13.52 | 8328 |
| 2022-07-26 | 13.48 | $13.40 | 7177 |
| 2022-07-25 | 13.50 | $13.53 | 1901 |
| 2022-07-22 | 13.48 | $13.60 | 8933 |
| 2022-07-21 | 13.44 | $13.40 | 1587 |
| 2022-07-20 | 13.45 | $13.41 | 555 |
| 2022-07-19 | 13.46 | $13.32 | 4829 |
| 2022-07-18 | 13.50 | $13.31 | 8928 |
| 2022-07-15 | 13.55 | $13.47 | 3517 |
| 2022-07-14 | 13.56 | $13.57 | 10465 |
| 2022-07-13 | 13.54 | $13.44 | 12652 |
| 2022-07-12 | 13.56 | $13.54 | 226 |
| 2022-07-11 | 13.54 | $13.50 | 3444 |
| 2022-07-08 | 13.53 | $13.50 | 4686 |
| 2022-07-07 | 13.52 | $13.32 | 9280 |
| 2022-07-06 | 13.56 | $13.40 | 1670 |
| 2022-07-05 | 13.58 | $13.41 | 11045 |
| 2022-07-01 | 13.60 | $13.49 | 11157 |
| 2022-06-30 | 13.60 | $13.53 | 1691 |
| 2022-06-29 | 13.58 | $13.35 | 93 |
| 2022-06-28 | 13.61 | $13.35 | 2977 |
| 2022-06-27 | 13.64 | $13.36 | 2071 |
| 2022-06-24 | 13.67 | $13.50 | 15420 |
| 2022-06-23 | 13.66 | $13.40 | 9892 |
| 2022-06-22 | 13.68 | $13.69 | 25908 |
| 2022-06-21 | 13.60 | $13.67 | 21553 |
| 2022-06-17 | 13.51 | $13.55 | 6081 |
| 2022-06-16 | 13.43 | $13.46 | 16964 |
| 2022-06-15 | 13.36 | $13.48 | 16998 |
| 2022-06-14 | 13.27 | $13.18 | 13777 |
| 2022-06-13 | 13.24 | $13.34 | 22876 |
| 2022-06-10 | 13.16 | $13.26 | 5287 |
| 2022-06-09 | 13.08 | $13.21 | 135 |
| 2022-06-08 | 13.00 | $13.21 | 1316 |
| 2022-06-07 | 12.90 | $13.11 | 2194 |
| 2022-06-06 | 12.81 | $13.01 | 6595 |
| 2022-06-03 | 12.73 | $13.30 | 246 |
| 2022-06-02 | 12.54 | $12.66 | 379 |
| 2022-06-01 | 12.51 | $13.08 | 650 |
| 2022-05-31 | 12.35 | $12.74 | 640 |
| 2022-05-27 | 12.26 | $12.88 | 9370 |
| 2022-05-26 | 12.12 | $12.69 | 7733 |
| 2022-05-25 | 12.01 | $12.33 | 930 |
| 2022-05-24 | 11.99 | $12.20 | 36 |
| 2022-05-23 | 12.03 | $12.20 | 1664 |
| 2022-05-20 | 12.07 | $12.16 | 421 |
| 2022-05-19 | 12.15 | $12.34 | 1250 |
| 2022-05-18 | 12.19 | $12.17 | 981 |
| 2022-05-17 | 12.31 | $12.31 | 951 |
| 2022-05-16 | 12.41 | $12.22 | 4982 |
| 2022-05-13 | 12.57 | $12.17 | 4036 |
| 2022-05-12 | 12.79 | $12.13 | 10019 |
| 2022-05-11 | 13.07 | $12.51 | 22444 |
| 2022-05-10 | 13.30 | $12.98 | 19991 |
| 2022-05-09 | 13.43 | $13.25 | 30232 |
| 2022-05-06 | 13.51 | $13.43 | 9700 |
| 2022-05-05 | 13.55 | $13.67 | 6365 |
| 2022-05-04 | 13.52 | $13.40 | 73 |
| 2022-05-03 | 13.58 | $13.40 | 5615 |
| 2022-05-02 | 13.64 | $13.45 | 5590 |
| 2022-04-29 | 13.70 | $13.80 | 1571 |
| 2022-04-28 | 13.67 | $13.83 | 2388 |
| 2022-04-27 | 13.61 | $13.45 | 1203 |
| 2022-04-26 | 13.67 | $13.48 | 10658 |
| 2022-04-25 | 13.73 | $13.88 | 4466 |
| 2022-04-22 | 13.68 | $13.66 | 455 |
| 2022-04-21 | 13.68 | $13.66 | 624 |
| 2022-04-20 | 13.69 | $13.75 | 1369 |
| 2022-04-19 | 13.67 | $13.70 | 485 |
| 2022-04-18 | 13.66 | $13.70 | 173 |
| 2022-04-14 | 13.64 | $13.70 | 2896 |
| 2022-04-13 | 13.63 | $13.66 | 2093 |
| 2022-04-12 | 13.62 | $13.56 | 380 |
| 2022-04-11 | 13.64 | $13.56 | 4259 |
| 2022-04-08 | 13.67 | $13.66 | 718 |
| 2022-04-07 | 13.68 | $13.65 | 194 |
| 2022-04-06 | 13.69 | $13.65 | 2699 |
| 2022-04-05 | 13.70 | $13.65 | 4825 |
| 2022-04-04 | 13.71 | $13.85 | 1654 |
| 2022-04-01 | 13.67 | $13.67 | 1285 |
| 2022-03-31 | 13.67 | $13.64 | 256 |
| 2022-03-30 | 13.68 | $13.64 | 16 |
| 2022-03-29 | 13.69 | $13.64 | 21268 |
| 2022-03-28 | 13.70 | $13.75 | 1370 |
| 2022-03-25 | 13.69 | $13.68 | 65 |
| 2022-03-24 | 13.69 | $13.68 | 5101 |
| 2022-03-23 | 13.69 | $13.74 | 2615 |
| 2022-03-22 | 13.67 | $13.74 | 4412 |
| 2022-03-21 | 13.66 | $13.75 | 805 |
| 2022-03-18 | 13.63 | $13.75 | 9331 |
| 2022-03-17 | 13.60 | $13.69 | 221 |
| 2022-03-16 | 13.58 | $13.57 | 836 |
| 2022-03-15 | 13.60 | $13.61 | 225 |
| 2022-03-14 | 13.61 | $13.61 | 438 |
| 2022-03-11 | 13.62 | $13.70 | 193 |
| 2022-03-10 | 13.60 | $13.70 | 236 |
| 2022-03-09 | 13.59 | $13.66 | 1612 |
| 2022-03-08 | 13.58 | $13.50 | 3106 |
| 2022-03-07 | 13.63 | $13.46 | 3904 |
| 2022-03-04 | 13.70 | $13.59 | 12458 |
| 2022-03-03 | 13.74 | $13.65 | 6114 |
| 2022-03-02 | 13.78 | $13.73 | 10152 |
| 2022-03-01 | 13.79 | $13.67 | 14144 |
| 2022-02-28 | 13.83 | $13.75 | 4106 |
| 2022-02-25 | 13.86 | $13.82 | 22746 |
| 2022-02-24 | 13.87 | $13.88 | 13654 |
| 2022-02-23 | 13.85 | $13.85 | 1119 |
| 2022-02-22 | 13.85 | $13.85 | 2794 |
| 2022-02-18 | 13.84 | $13.84 | 4548 |
| 2022-02-17 | 13.84 | $13.88 | 15912 |
| 2022-02-16 | 13.82 | $13.85 | 4641 |
| 2022-02-15 | 13.81 | $13.82 | 7556 |
| 2022-02-14 | 13.80 | $13.80 | 3441 |
| 2022-02-11 | 13.80 | $13.82 | 2122 |
| 2022-02-10 | 13.79 | $13.82 | 1 |
| 2022-02-09 | 13.78 | $13.82 | 1874 |
| 2022-02-08 | 13.77 | $13.82 | 16477 |
| 2022-02-07 | 13.75 | $13.78 | 14270 |
| 2022-02-04 | 13.75 | $13.80 | 17065 |
| 2022-02-03 | 13.74 | $13.70 | 3121 |
| 2022-02-02 | 13.75 | $13.73 | 4698 |
| 2022-02-01 | 13.76 | $13.69 | 6420 |
| 2022-01-31 | 13.79 | $13.82 | 1894 |
| 2022-01-28 | 13.78 | $13.77 | 675 |
| 2022-01-27 | 13.78 | $13.80 | 882 |
| 2022-01-26 | 13.77 | $13.79 | 7466 |
| 2022-01-25 | 13.77 | $13.78 | 1658 |
| 2022-01-24 | 13.77 | $13.78 | 7654 |
| 2022-01-21 | 13.77 | $13.79 | 1249 |
| 2022-01-20 | 13.76 | $13.79 | 2748 |
| 2022-01-19 | 13.76 | $13.84 | 44465 |
| 2022-01-18 | 13.74 | $13.75 | 4197 |
| 2022-01-14 | 13.74 | $13.75 | 6883 |
| 2022-01-13 | 13.75 | $13.75 | 1989 |
| 2022-01-12 | 13.75 | $13.84 | 1153 |
| 2022-01-11 | 13.73 | $13.80 | 34391 |
| 2022-01-10 | 13.72 | $13.74 | 4074 |
| 2022-01-07 | 13.72 | $13.72 | 7050 |
| 2022-01-06 | 13.74 | $13.75 | 5534 |
| 2022-01-05 | 13.74 | $13.80 | 7639 |
| 2022-01-04 | 13.74 | $13.75 | 13437 |
| 2022-01-03 | 13.75 | $13.72 | 9057 |
| 2021-12-31 | 13.77 | $13.67 | 3439 |
| 2021-12-30 | 13.81 | $13.69 | 1106 |
| 2021-12-29 | 13.85 | $13.72 | 2250 |
| 2021-12-28 | 13.90 | $13.93 | 1156 |
| 2021-12-27 | 13.89 | $13.72 | 12450 |
| 2021-12-23 | 13.94 | $13.93 | 7646 |
| 2021-12-22 | 13.93 | $13.75 | 10819 |
| 2021-12-21 | 13.98 | $14.05 | 50595 |
| 2021-12-20 | 13.95 | $13.90 | 37473 |
| 2021-12-17 | 13.96 | $14.04 | 274825 |
| 2021-12-16 | 13.92 | $13.98 | 62247 |
| 2021-12-15 | 13.89 | $13.73 | 75663 |
| 2021-12-14 | 13.93 | $13.93 | 17842 |
| 2021-12-13 | 13.92 | $13.98 | 9125 |
| 2021-12-10 | 13.89 | $13.97 | 9901 |
| 2021-12-09 | 13.86 | $13.96 | 16279 |
| 2021-12-08 | 13.82 | $13.95 | 14081 |
| 2021-12-07 | 13.77 | $13.91 | 34190 |
| 2021-12-06 | 13.73 | $13.84 | 49014 |
| 2021-12-03 | 13.71 | $13.61 | 9355 |
| 2021-12-02 | 13.75 | $13.67 | 21195 |
| 2021-12-01 | 13.77 | $13.71 | 13255 |
| 2021-11-30 | 13.80 | $13.72 | 3173 |
| 2021-11-29 | 13.82 | $13.80 | 21779 |
| 2021-11-26 | 13.83 | $13.79 | 19698 |
| 2021-11-24 | 13.84 | $13.84 | 5444 |
| 2021-11-23 | 13.83 | $13.84 | 18251 |
| 2021-11-22 | 13.83 | $13.81 | 6474 |
| 2021-11-19 | 13.83 | $13.79 | 5806 |
| 2021-11-18 | 13.83 | $13.85 | 16021 |
| 2021-11-17 | 13.82 | $13.86 | 4195 |
| 2021-11-16 | 13.80 | $13.83 | 18006 |
| 2021-11-15 | 13.79 | $13.76 | 2899 |
| 2021-11-12 | 13.79 | $13.76 | 9300 |
| 2021-11-11 | 13.80 | $13.78 | 31924 |
| 2021-11-10 | 13.79 | $13.75 | 20828 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.56
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.26
Average
51.57
Maximum
86.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 54.56 | $16.76 | 718 |
| 2026-07-22 | 58.17 | $16.92 | 1100 |
| 2026-07-21 | 58.17 | $16.92 | 300 |
| 2026-07-20 | 64.43 | $17.18 | 1009 |
| 2026-07-17 | 67.06 | $17.28 | 9300 |
| 2026-07-16 | 58.52 | $16.75 | 900 |
| 2026-07-15 | 58.33 | $16.74 | 2100 |
| 2026-07-14 | 58.59 | $16.75 | 4600 |
| 2026-07-13 | 65.52 | $17.00 | 7800 |
| 2026-07-10 | 60.14 | $16.70 | 1100 |
| 2026-07-09 | 58.07 | $16.60 | 4000 |
| 2026-07-08 | 57.86 | $16.59 | 8527 |
| 2026-07-07 | 56.21 | $16.51 | 300 |
| 2026-07-06 | 56.21 | $16.51 | 1849 |
| 2026-07-02 | 51.25 | $16.28 | 1200 |
| 2026-07-01 | 58.98 | $16.56 | 700 |
| 2026-06-30 | 57.90 | $16.51 | 3100 |
| 2026-06-29 | 57.90 | $16.51 | 600 |
| 2026-06-26 | 75.40 | $17.00 | 5513 |
| 2026-06-25 | 65.20 | $16.50 | 400 |
| 2026-06-24 | 73.28 | $16.64 | 1327 |
| 2026-06-23 | 68.82 | $16.47 | — |
| 2026-06-22 | 68.82 | $16.47 | 3722 |
| 2026-06-18 | 67.68 | $16.43 | 4127 |
| 2026-06-17 | 60.01 | $16.21 | 500 |
| 2026-06-16 | 53.32 | $16.07 | 1000 |
| 2026-06-15 | 52.23 | $16.05 | 2208 |
| 2026-06-12 | 53.41 | $16.07 | 343 |
| 2026-06-11 | 50.21 | $16.01 | 341 |
| 2026-06-10 | 50.76 | $16.02 | 17200 |
| 2026-06-09 | 47.46 | $15.96 | 0 |
| 2026-06-08 | 47.46 | $15.96 | 300 |
| 2026-06-05 | 46.93 | $15.95 | 2700 |
| 2026-06-04 | 49.82 | $16.01 | 3400 |
| 2026-06-03 | 49.82 | $16.01 | 2406 |
| 2026-06-02 | 49.35 | $16.00 | 3826 |
| 2026-06-01 | 48.43 | $15.98 | 1104 |
| 2026-05-29 | 45.63 | $15.92 | 439 |
| 2026-05-28 | 45.63 | $15.92 | 5919 |
| 2026-05-27 | 46.78 | $15.95 | 5500 |
| 2026-05-26 | 45.92 | $15.93 | 6900 |
| 2026-05-22 | 45.07 | $15.91 | 2300 |
| 2026-05-21 | 45.07 | $15.91 | 900 |
| 2026-05-20 | 42.65 | $15.85 | 8649 |
| 2026-05-19 | 42.95 | $15.86 | 5100 |
| 2026-05-18 | 42.95 | $15.86 | 2300 |
| 2026-05-15 | 43.22 | $15.87 | 4012 |
| 2026-05-14 | 44.03 | $15.90 | 23632 |
| 2026-05-13 | 42.68 | $15.86 | 2100 |
| 2026-05-12 | 44.99 | $15.95 | 15418 |
| 2026-05-11 | 48.02 | $16.06 | 10737 |
| 2026-05-08 | 47.41 | $16.04 | 4418 |
| 2026-05-07 | 51.11 | $16.17 | 8930 |
| 2026-05-06 | 41.00 | $15.87 | 906 |
| 2026-05-05 | 41.82 | $15.90 | 2200 |
| 2026-05-04 | 42.09 | $15.91 | 18347 |
| 2026-05-01 | 43.13 | $15.95 | 200 |
| 2026-04-30 | 43.39 | $15.96 | 1845 |
| 2026-04-29 | 46.83 | $16.09 | 2000 |
| 2026-04-28 | 43.21 | $15.98 | 1438 |
| 2026-04-27 | 42.19 | $15.95 | 2500 |
| 2026-04-24 | 43.17 | $15.99 | 3242 |
| 2026-04-23 | 42.54 | $15.97 | 3000 |
| 2026-04-22 | 43.23 | $16.00 | 4028 |
| 2026-04-21 | 41.74 | $15.95 | 700 |
| 2026-04-20 | 41.74 | $15.95 | 2029 |
| 2026-04-17 | 41.74 | $15.95 | 5205 |
| 2026-04-16 | 41.93 | $15.96 | 3100 |
| 2026-04-15 | 42.47 | $15.99 | 2500 |
| 2026-04-14 | 41.99 | $15.97 | 17800 |
| 2026-04-13 | 40.34 | $15.90 | 5502 |
| 2026-04-10 | 41.13 | $15.95 | 23065 |
| 2026-04-09 | 41.45 | $15.97 | 89700 |
| 2026-04-08 | 69.75 | $17.10 | 10410 |
| 2026-04-07 | 64.20 | $16.83 | 3455 |
| 2026-04-06 | 64.20 | $16.83 | 1700 |
| 2026-04-02 | 68.85 | $16.94 | 3200 |
| 2026-04-01 | 66.99 | $16.85 | 16400 |
| 2026-03-31 | 59.63 | $16.56 | 2400 |
| 2026-03-30 | 59.63 | $16.56 | 400 |
| 2026-03-27 | 60.90 | $16.59 | 3370 |
| 2026-03-26 | 60.09 | $16.56 | 240 |
| 2026-03-25 | 61.29 | $16.59 | 3524 |
| 2026-03-24 | 60.54 | $16.56 | 1434 |
| 2026-03-23 | 61.67 | $16.59 | 2504 |
| 2026-03-20 | 61.45 | $16.58 | 900 |
| 2026-03-19 | 61.80 | $16.59 | 26547 |
| 2026-03-18 | 60.73 | $16.54 | 1824 |
| 2026-03-17 | 58.54 | $16.44 | 1000 |
| 2026-03-16 | 58.10 | $16.42 | 1500 |
| 2026-03-13 | 58.10 | $16.42 | 17400 |
| 2026-03-12 | 59.54 | $16.47 | 11146 |
| 2026-03-11 | 59.54 | $16.47 | 700 |
| 2026-03-10 | 59.17 | $16.45 | 18640 |
| 2026-03-09 | 58.46 | $16.41 | 6620 |
| 2026-03-06 | 58.46 | $16.41 | 735 |
| 2026-03-05 | 59.63 | $16.46 | 900 |
| 2026-03-04 | 60.56 | $16.50 | 1400 |
| 2026-03-03 | 64.10 | $16.65 | 1500 |
| 2026-03-02 | 61.23 | $16.45 | 1426 |
| 2026-02-27 | 62.41 | $16.50 | 1700 |
| 2026-02-26 | 71.63 | $16.85 | 1500 |
| 2026-02-25 | 66.21 | $16.45 | 1100 |
| 2026-02-24 | 80.45 | $16.84 | 2628 |
| 2026-02-23 | 72.74 | $16.30 | 3021 |
| 2026-02-20 | 69.33 | $16.14 | 5632 |
| 2026-02-19 | 67.14 | $16.05 | 3947 |
| 2026-02-18 | 65.85 | $16.00 | 6624 |
| 2026-02-17 | 65.85 | $16.00 | 3707 |
| 2026-02-13 | 66.32 | $16.01 | 5824 |
| 2026-02-12 | 66.09 | $16.00 | 4304 |
| 2026-02-11 | 66.09 | $16.00 | 7433 |
| 2026-02-10 | 66.09 | $16.00 | 17705 |
| 2026-02-09 | 62.11 | $15.82 | 2400 |
| 2026-02-06 | 62.11 | $15.82 | 8100 |
| 2026-02-05 | 54.93 | $15.55 | 600 |
| 2026-02-04 | 54.93 | $15.55 | 2900 |
| 2026-02-03 | 54.93 | $15.55 | 2500 |
| 2026-02-02 | 54.93 | $15.55 | 200 |
| 2026-01-30 | 54.93 | $15.55 | 14501 |
| 2026-01-29 | 59.80 | $15.70 | 14100 |
| 2026-01-28 | 59.80 | $15.70 | 1835 |
| 2026-01-27 | 57.53 | $15.60 | 1200 |
| 2026-01-26 | 60.10 | $15.68 | 5800 |
| 2026-01-23 | 55.89 | $15.50 | 6145 |
| 2026-01-22 | 59.19 | $15.60 | 4100 |
| 2026-01-21 | 56.76 | $15.50 | 800 |
| 2026-01-20 | 60.16 | $15.60 | 4646 |
| 2026-01-16 | 59.93 | $15.59 | 5336 |
| 2026-01-15 | 57.87 | $15.50 | 3844 |
| 2026-01-14 | 64.92 | $15.70 | 800 |
| 2026-01-13 | 61.59 | $15.55 | 1600 |
| 2026-01-12 | 60.88 | $15.52 | 901 |
| 2026-01-09 | 60.65 | $15.51 | 2900 |
| 2026-01-08 | 69.55 | $15.74 | 5800 |
| 2026-01-07 | 66.73 | $15.60 | 15745 |
| 2026-01-06 | 64.73 | $15.51 | 1816 |
| 2026-01-05 | 69.58 | $15.62 | 1703 |
| 2026-01-02 | 75.97 | $15.75 | 12 |
| 2025-12-31 | 75.97 | $15.75 | 7500 |
| 2025-12-30 | 71.42 | $15.50 | 6021 |
| 2025-12-29 | 71.42 | $15.50 | 7400 |
| 2025-12-26 | 72.92 | $15.53 | 631 |
| 2025-12-24 | 72.37 | $15.50 | 4842 |
| 2025-12-23 | 72.37 | $15.50 | 2600 |
| 2025-12-22 | 70.57 | $15.40 | 2945 |
| 2025-12-19 | 69.23 | $15.33 | 9100 |
| 2025-12-18 | 66.78 | $15.21 | 15817 |
| 2025-12-17 | 71.76 | $15.32 | 800 |
| 2025-12-16 | 73.17 | $15.35 | 1300 |
| 2025-12-15 | 71.39 | $15.25 | 6400 |
| 2025-12-12 | 72.30 | $15.27 | 500 |
| 2025-12-11 | 73.64 | $15.30 | 5500 |
| 2025-12-10 | 70.13 | $15.10 | 17800 |
| 2025-12-09 | 68.95 | $15.04 | 1600 |
| 2025-12-08 | 68.76 | $15.03 | 600 |
| 2025-12-05 | 68.19 | $15.00 | 1400 |
| 2025-12-04 | 69.39 | $15.03 | 746 |
| 2025-12-03 | 69.78 | $15.04 | 3934 |
| 2025-12-02 | 69.45 | $15.02 | 1520 |
| 2025-12-01 | 69.14 | $15.00 | 1200 |
| 2025-11-28 | 69.82 | $15.02 | 1400 |
| 2025-11-26 | 69.82 | $15.02 | 2500 |
| 2025-11-25 | 70.46 | $15.04 | 2427 |
| 2025-11-24 | 70.46 | $15.04 | 14382 |
| 2025-11-21 | 70.21 | $15.02 | 29830 |
| 2025-11-20 | 69.50 | $14.96 | 5000 |
| 2025-11-19 | 70.57 | $15.00 | 2007 |
| 2025-11-18 | 67.20 | $14.72 | 6836 |
| 2025-11-17 | 68.81 | $14.78 | 6944 |
| 2025-11-14 | 66.53 | $14.60 | 12243 |
| 2025-11-13 | 70.90 | $14.76 | 19200 |
| 2025-11-12 | 70.78 | $14.75 | 4342 |
| 2025-11-11 | 71.85 | $14.79 | 800 |
| 2025-11-10 | 69.32 | $14.56 | 4102 |
| 2025-11-07 | 69.32 | $14.56 | 3144 |
| 2025-11-06 | 61.94 | $14.01 | 9348 |
| 2025-11-05 | 83.44 | $14.63 | 1000 |
| 2025-11-04 | 86.67 | $14.70 | 12120 |
| 2025-11-03 | 82.55 | $14.25 | 29924 |
| 2025-10-31 | 81.33 | $14.15 | 17021 |
| 2025-10-30 | 72.34 | $13.66 | 924 |
| 2025-10-29 | 68.17 | $13.52 | 6600 |
| 2025-10-28 | 64.56 | $13.42 | 16205 |
| 2025-10-27 | 62.96 | $13.38 | 8100 |
| 2025-10-24 | 56.96 | $13.25 | 1047 |
| 2025-10-23 | 62.10 | $13.32 | 41700 |
| 2025-10-22 | 61.15 | $13.30 | 10300 |
| 2025-10-21 | 58.68 | $13.25 | 11829 |
| 2025-10-20 | 65.83 | $13.34 | 4357 |
| 2025-10-17 | 63.98 | $13.30 | 29900 |
| 2025-10-16 | 63.98 | $13.30 | 4200 |
| 2025-10-15 | 61.63 | $13.25 | 3427 |
| 2025-10-14 | 61.63 | $13.25 | 14039 |
| 2025-10-13 | 61.63 | $13.25 | 900 |
| 2025-10-10 | 65.28 | $13.30 | 138 |
| 2025-10-09 | 65.28 | $13.30 | 10 |
| 2025-10-08 | 65.28 | $13.30 | 5428 |
| 2025-10-07 | 66.63 | $13.32 | 1900 |
| 2025-10-06 | 67.29 | $13.33 | 1425 |
| 2025-10-03 | 66.34 | $13.30 | 4840 |
| 2025-10-02 | 66.34 | $13.30 | 11423 |
| 2025-10-01 | 66.34 | $13.30 | 4300 |
| 2025-09-30 | 63.28 | $13.20 | 14 |
| 2025-09-29 | 63.28 | $13.20 | 2000 |
| 2025-09-26 | 63.28 | $13.20 | 5700 |
| 2025-09-25 | 63.28 | $13.20 | 35 |
| 2025-09-24 | 63.28 | $13.20 | 9 |
| 2025-09-23 | 63.28 | $13.20 | 5125 |
| 2025-09-22 | 60.93 | $13.11 | 1813 |
| 2025-09-19 | 57.80 | $13.00 | 15700 |
| 2025-09-18 | 64.00 | $13.14 | 9900 |
| 2025-09-17 | 64.47 | $13.15 | 2621 |
| 2025-09-16 | 61.81 | $13.05 | 700 |
| 2025-09-15 | 61.54 | $13.04 | 2900 |
| 2025-09-12 | 60.46 | $13.00 | 1944 |
| 2025-09-11 | 60.46 | $13.00 | 1608 |
| 2025-09-10 | 60.46 | $13.00 | 4200 |
| 2025-09-09 | 60.46 | $13.00 | 3700 |
| 2025-09-08 | 60.81 | $13.01 | 2800 |
| 2025-09-05 | 63.94 | $13.10 | 1144 |
| 2025-09-04 | 65.73 | $13.15 | 810 |
| 2025-09-03 | 59.74 | $12.87 | 14621 |
| 2025-09-02 | 62.33 | $12.94 | 900 |
| 2025-08-29 | 59.72 | $12.83 | 800 |
| 2025-08-28 | 55.16 | $12.66 | 1400 |
| 2025-08-27 | 60.52 | $12.80 | 1447 |
| 2025-08-26 | 63.89 | $12.88 | 3405 |
| 2025-08-25 | 56.74 | $12.63 | 600 |
| 2025-08-22 | 59.89 | $12.70 | 1000 |
| 2025-08-21 | 56.62 | $12.60 | 1700 |
| 2025-08-20 | 60.87 | $12.69 | 1500 |
| 2025-08-19 | 57.87 | $12.60 | 3200 |
| 2025-08-18 | 57.87 | $12.60 | 3148 |
| 2025-08-15 | 57.87 | $12.60 | 1327 |
| 2025-08-14 | 57.87 | $12.60 | 5900 |
| 2025-08-13 | 56.35 | $12.55 | 7700 |
| 2025-08-12 | 56.74 | $12.56 | 2424 |
| 2025-08-11 | 57.11 | $12.57 | 1000 |
| 2025-08-08 | 57.11 | $12.57 | 1500 |
| 2025-08-07 | 55.53 | $12.51 | 419 |
| 2025-08-06 | 55.27 | $12.50 | 12900 |
| 2025-08-05 | 52.63 | $12.40 | 918 |
| 2025-08-04 | 52.63 | $12.40 | 2 |
| 2025-08-01 | 52.63 | $12.40 | 135 |
| 2025-07-31 | 55.14 | $12.49 | 300 |
| 2025-07-30 | 55.14 | $12.49 | 1 |
| 2025-07-29 | 55.14 | $12.49 | 5500 |
| 2025-07-28 | 51.14 | $12.31 | 715 |
| 2025-07-25 | 52.88 | $12.38 | 400 |
| 2025-07-24 | 52.22 | $12.35 | 3600 |
| 2025-07-23 | 52.22 | $12.35 | 1800 |
| 2025-07-22 | 50.54 | $12.27 | 2001 |
| 2025-07-21 | 55.39 | $12.48 | 1244 |
| 2025-07-18 | 52.50 | $12.34 | 300 |
| 2025-07-17 | 51.22 | $12.28 | 3235 |
| 2025-07-16 | 51.01 | $12.27 | 1300 |
| 2025-07-15 | 50.61 | $12.25 | 2600 |
| 2025-07-14 | 55.13 | $12.46 | 1500 |
| 2025-07-11 | 56.04 | $12.50 | 2900 |
| 2025-07-10 | 59.53 | $12.65 | 5036 |
| 2025-07-09 | 57.52 | $12.53 | 2500 |
| 2025-07-08 | 60.12 | $12.64 | 1800 |
| 2025-07-07 | 56.37 | $12.42 | 8021 |
| 2025-07-03 | 57.78 | $12.48 | 1136 |
| 2025-07-02 | 63.84 | $12.72 | 3500 |
| 2025-07-01 | 58.30 | $12.40 | 173446 |
| 2025-06-30 | 58.11 | $12.39 | 2244 |
| 2025-06-27 | 60.47 | $12.48 | 1800 |
| 2025-06-26 | 56.15 | $12.25 | 27746 |
| 2025-06-25 | 58.80 | $12.35 | 7100 |
| 2025-06-24 | 57.86 | $12.30 | 4300 |
| 2025-06-23 | 60.78 | $12.41 | 10212 |
| 2025-06-20 | 57.44 | $12.23 | 36922 |
| 2025-06-18 | 67.44 | $12.56 | 9449 |
| 2025-06-17 | 64.60 | $12.40 | 3434 |
| 2025-06-16 | 59.34 | $12.15 | 4916 |
| 2025-06-13 | 64.04 | $12.28 | 22118 |
| 2025-06-12 | 62.29 | $12.20 | 16743 |
| 2025-06-11 | 65.71 | $12.29 | 2807 |
| 2025-06-10 | 63.83 | $12.20 | 7700 |
| 2025-06-09 | 61.12 | $12.08 | 7104 |
| 2025-06-06 | 54.99 | $11.85 | 2900 |
| 2025-06-05 | 55.71 | $11.87 | 2600 |
| 2025-06-04 | 55.15 | $11.85 | 203 |
| 2025-06-03 | 55.15 | $11.85 | 2718 |
| 2025-06-02 | 55.15 | $11.85 | 1400 |
| 2025-05-30 | 60.06 | $12.00 | 3300 |
| 2025-05-29 | 59.14 | $11.96 | 4428 |
| 2025-05-28 | 58.91 | $11.95 | 1800 |
| 2025-05-27 | 55.16 | $11.79 | 14300 |
| 2025-05-23 | 51.19 | $11.64 | 6213 |
| 2025-05-22 | 58.02 | $11.85 | 1529 |
| 2025-05-21 | 56.71 | $11.80 | 4100 |
| 2025-05-20 | 53.99 | $11.70 | 900 |
| 2025-05-19 | 53.99 | $11.70 | 14620 |
| 2025-05-16 | 55.25 | $11.74 | 4547 |
| 2025-05-15 | 57.14 | $11.80 | 1425 |
| 2025-05-14 | 53.89 | $11.67 | 5400 |
| 2025-05-13 | 52.85 | $11.63 | 5700 |
| 2025-05-12 | 54.91 | $11.70 | 1839 |
| 2025-05-09 | 56.41 | $11.75 | 6200 |
| 2025-05-08 | 57.60 | $11.79 | 220 |
| 2025-05-07 | 50.95 | $11.52 | 5100 |
| 2025-05-06 | 56.57 | $11.70 | 3500 |
| 2025-05-05 | 53.89 | $11.60 | 2900 |
| 2025-05-02 | 53.89 | $11.60 | 15531 |
| 2025-05-01 | 51.16 | $11.50 | 13700 |
| 2025-04-30 | 49.16 | $11.43 | 3542 |
| 2025-04-29 | 50.00 | $11.46 | 940 |
| 2025-04-28 | 53.75 | $11.59 | 6206 |
| 2025-04-25 | 53.75 | $11.59 | 13019 |
| 2025-04-24 | 51.47 | $11.50 | 18030 |
| 2025-04-23 | 51.22 | $11.49 | 4100 |
| 2025-04-22 | 46.15 | $11.30 | 2000 |
| 2025-04-21 | 43.20 | $11.20 | 700 |
| 2025-04-17 | 40.08 | $11.10 | 1200 |
| 2025-04-16 | 40.08 | $11.10 | 10900 |
| 2025-04-15 | 43.30 | $11.25 | 6200 |
| 2025-04-14 | 36.87 | $11.05 | 6322 |
| 2025-04-11 | 38.75 | $11.14 | 7505 |
| 2025-04-10 | 37.41 | $11.10 | 3102 |
| 2025-04-09 | 47.27 | $11.50 | 11815 |
| 2025-04-08 | 35.07 | $11.20 | 7014 |
| 2025-04-07 | 32.60 | $11.15 | 8038 |
| 2025-04-04 | 33.08 | $11.17 | 8115 |
| 2025-04-03 | 39.39 | $11.40 | 1032 |
| 2025-04-02 | 49.04 | $11.65 | 12300 |
| 2025-04-01 | 49.04 | $11.65 | 6000 |
| 2025-03-31 | 49.04 | $11.65 | 1312 |
| 2025-03-28 | 49.04 | $11.65 | 300 |
| 2025-03-27 | 51.08 | $11.70 | 2807 |
| 2025-03-26 | 48.22 | $11.63 | 9600 |
| 2025-03-25 | 48.99 | $11.65 | 1300 |
| 2025-03-24 | 49.37 | $11.66 | 1315 |
| 2025-03-21 | 49.37 | $11.66 | 1322 |
| 2025-03-20 | 45.58 | $11.56 | 5849 |
| 2025-03-19 | 50.63 | $11.70 | 4339 |
| 2025-03-18 | 50.25 | $11.69 | 8137 |
| 2025-03-17 | 52.52 | $11.75 | 4249 |
| 2025-03-14 | 50.76 | $11.70 | 4123 |
| 2025-03-13 | 50.76 | $11.70 | 2939 |
| 2025-03-12 | 50.76 | $11.70 | 2700 |
| 2025-03-11 | 34.54 | $11.31 | 9120 |
| 2025-03-10 | 49.12 | $11.68 | 5631 |
| 2025-03-07 | 49.12 | $11.68 | 4605 |
| 2025-03-06 | 48.05 | $11.66 | 6427 |
| 2025-03-05 | 54.60 | $11.78 | 9800 |
| 2025-03-04 | 52.55 | $11.74 | — |
| 2025-03-03 | 52.55 | $11.74 | 15100 |
| 2025-02-28 | 50.54 | $11.70 | 15746 |
| 2025-02-27 | 50.54 | $11.70 | 10442 |
| 2025-02-26 | 50.54 | $11.70 | 1427 |
| 2025-02-25 | 51.00 | $11.71 | 16300 |
| 2025-02-24 | 51.45 | $11.72 | 5200 |
| 2025-02-21 | 51.45 | $11.72 | 700 |
| 2025-02-20 | 50.67 | $11.70 | 5133 |
| 2025-02-19 | 51.06 | $11.71 | 2003 |
| 2025-02-18 | 50.70 | $11.70 | 2900 |
| 2025-02-14 | 51.79 | $11.73 | 5028 |
| 2025-02-13 | 50.09 | $11.68 | 2520 |
| 2025-02-12 | 49.07 | $11.65 | 2700 |
| 2025-02-11 | 50.04 | $11.68 | 8814 |
| 2025-02-10 | 51.67 | $11.73 | 2330 |
| 2025-02-07 | 50.13 | $11.68 | 1746 |
| 2025-02-06 | 50.74 | $11.70 | 1100 |
| 2025-02-05 | 50.74 | $11.70 | 9700 |
| 2025-02-04 | 50.74 | $11.70 | 739 |
| 2025-02-03 | 48.86 | $11.63 | 5229 |
| 2025-01-31 | 51.25 | $11.72 | 3500 |
| 2025-01-30 | 53.46 | $11.80 | 4611 |
| 2025-01-29 | 51.47 | $11.72 | 18800 |
| 2025-01-28 | 46.61 | $11.54 | 4400 |
| 2025-01-27 | 54.71 | $11.82 | 900 |
| 2025-01-24 | 52.47 | $11.74 | 4600 |
| 2025-01-23 | 55.75 | $11.84 | 11300 |
| 2025-01-22 | 48.75 | $11.61 | 1527 |
| 2025-01-21 | 46.66 | $11.55 | 7100 |
| 2025-01-17 | 53.58 | $11.75 | 11300 |
| 2025-01-16 | 51.53 | $11.69 | 147 |
| 2025-01-15 | 51.53 | $11.69 | 232 |
| 2025-01-14 | 46.57 | $11.55 | 6700 |
| 2025-01-13 | 47.22 | $11.57 | 7423 |
| 2025-01-10 | 47.22 | $11.57 | 5521 |
| 2025-01-08 | 51.48 | $11.70 | — |
| 2025-01-07 | 51.48 | $11.70 | 4849 |
| 2025-01-06 | 52.13 | $11.72 | 4600 |
| 2025-01-03 | 53.75 | $11.77 | — |
| 2025-01-02 | 53.75 | $11.77 | — |
| 2024-12-31 | 53.75 | $11.77 | 520 |
| 2024-12-30 | 53.25 | $11.75 | 1522 |
| 2024-12-27 | 52.03 | $11.70 | 2845 |
| 2024-12-26 | 55.93 | $11.84 | 4600 |
| 2024-12-24 | 55.93 | $11.84 | — |
| 2024-12-23 | 55.93 | $11.84 | 71600 |
| 2024-12-20 | 58.90 | $11.95 | 63500 |
| 2024-12-19 | 41.41 | $11.30 | 4228 |
| 2024-12-18 | 41.41 | $11.30 | 21700 |
| 2024-12-17 | 49.97 | $11.59 | 2538 |
| 2024-12-16 | 51.72 | $11.64 | 2047 |
| 2024-12-13 | 52.42 | $11.66 | 4700 |
| 2024-12-12 | 52.12 | $11.65 | 4000 |
| 2024-12-11 | 47.97 | $11.52 | 7726 |
| 2024-12-10 | 49.21 | $11.56 | 9000 |
| 2024-12-09 | 51.77 | $11.64 | 18400 |
| 2024-12-06 | 50.23 | $11.59 | 2809 |
| 2024-12-05 | 56.37 | $11.77 | 21428 |
| 2024-12-04 | 57.48 | $11.80 | 11208 |
| 2024-12-03 | 61.31 | $11.90 | 15931 |
| 2024-12-02 | 58.70 | $11.80 | 14910 |
| 2024-11-29 | 60.64 | $11.85 | — |
| 2024-11-27 | 60.64 | $11.85 | 8022 |
| 2024-11-26 | 59.43 | $11.80 | 10700 |
| 2024-11-25 | 57.17 | $11.71 | 21100 |
| 2024-11-22 | 55.60 | $11.65 | 7153 |
| 2024-11-21 | 54.28 | $11.60 | 3500 |
| 2024-11-20 | 50.65 | $11.47 | 9000 |
| 2024-11-19 | 50.65 | $11.47 | 5600 |
| 2024-11-18 | 48.67 | $11.40 | 2643 |
| 2024-11-15 | 50.89 | $11.48 | 23835 |
| 2024-11-14 | 55.71 | $11.64 | 1901 |
| 2024-11-13 | 53.35 | $11.55 | — |
| 2024-11-12 | 53.35 | $11.55 | 8900 |
| 2024-11-11 | 53.35 | $11.55 | 330 |
| 2024-11-08 | 48.07 | $11.35 | 1143 |
| 2024-11-07 | 56.95 | $11.64 | 14200 |
| 2024-11-06 | 49.63 | $11.40 | 28800 |
| 2024-11-05 | 48.24 | $11.36 | 427 |
| 2024-11-04 | 49.88 | $11.41 | — |
| 2024-11-01 | 49.88 | $11.41 | 1242 |
| 2024-10-31 | 49.57 | $11.40 | 4200 |
| 2024-10-30 | 47.73 | $11.34 | 2032 |
| 2024-10-29 | 48.01 | $11.35 | 6500 |
| 2024-10-28 | 51.11 | $11.46 | 28623 |
| 2024-10-25 | 51.68 | $11.48 | 800 |
| 2024-10-24 | 51.96 | $11.49 | 6307 |
| 2024-10-23 | 43.93 | $11.21 | 9100 |
| 2024-10-22 | 44.18 | $11.22 | 6311 |
| 2024-10-21 | 51.10 | $11.47 | 1400 |
| 2024-10-18 | 58.80 | $11.69 | 10700 |
| 2024-10-17 | 58.26 | $11.67 | — |
| 2024-10-16 | 58.26 | $11.67 | 4919 |
| 2024-10-15 | 56.17 | $11.59 | 8130 |
| 2024-10-14 | 47.07 | $11.30 | 17700 |
| 2024-10-11 | 48.72 | $11.35 | 10800 |
| 2024-10-10 | 50.06 | $11.39 | 3929 |
| 2024-10-09 | 55.10 | $11.53 | — |
| 2024-10-08 | 55.10 | $11.53 | 7300 |
| 2024-10-07 | 50.97 | $11.40 | 7200 |
| 2024-10-04 | 50.64 | $11.39 | 5500 |
| 2024-10-03 | 50.96 | $11.40 | 538 |
| 2024-10-02 | 52.92 | $11.46 | 2747 |
| 2024-10-01 | 51.14 | $11.40 | 200 |
| 2024-09-30 | 51.14 | $11.40 | 12236 |
| 2024-09-27 | 55.56 | $11.54 | 4828 |
| 2024-09-26 | 52.19 | $11.42 | 12436 |
| 2024-09-25 | 51.61 | $11.40 | 15029 |
| 2024-09-24 | 41.89 | $11.11 | 21900 |
| 2024-09-23 | 41.50 | $11.10 | 4200 |
| 2024-09-20 | 41.77 | $11.11 | 37016 |
| 2024-09-19 | 37.64 | $11.00 | 15000 |
| 2024-09-18 | 38.82 | $11.05 | 19708 |
| 2024-09-17 | 31.41 | $10.87 | 8831 |
| 2024-09-16 | 33.79 | $10.98 | 19800 |
| 2024-09-13 | 30.14 | $10.90 | 17649 |
| 2024-09-12 | 30.34 | $10.91 | 7500 |
| 2024-09-11 | 32.80 | $11.03 | 5300 |
| 2024-09-10 | 33.02 | $11.04 | 12327 |
| 2024-09-09 | 32.18 | $11.02 | 3531 |
| 2024-09-06 | 25.58 | $10.87 | 4219 |
| 2024-09-05 | 27.26 | $10.97 | 7800 |
| 2024-09-04 | 25.40 | $10.93 | 21648 |
| 2024-09-03 | 39.99 | $11.53 | 10400 |
| 2024-08-30 | 45.83 | $11.67 | 8908 |
| 2024-08-29 | 49.25 | $11.74 | 5300 |
| 2024-08-28 | 40.87 | $11.60 | 3200 |
| 2024-08-27 | 42.29 | $11.63 | 1800 |
| 2024-08-26 | 46.94 | $11.72 | 2800 |
| 2024-08-23 | 42.25 | $11.65 | 1500 |
| 2024-08-22 | 44.38 | $11.69 | 3500 |
| 2024-08-21 | 49.74 | $11.78 | 2500 |
| 2024-08-20 | 49.74 | $11.78 | 3600 |
| 2024-08-19 | 47.85 | $11.75 | 7204 |
| 2024-08-16 | 48.43 | $11.76 | 100 |
| 2024-08-15 | 48.43 | $11.76 | 1537 |
| 2024-08-14 | 48.43 | $11.76 | — |
| 2024-08-13 | 48.43 | $11.76 | 3822 |
| 2024-08-12 | 50.41 | $11.80 | 8540 |
| 2024-08-09 | 48.40 | $11.76 | — |
| 2024-08-08 | 48.40 | $11.76 | 1705 |
| 2024-08-07 | 47.93 | $11.75 | 537 |
| 2024-08-06 | 50.12 | $11.80 | — |
| 2024-08-05 | 50.12 | $11.80 | 1332 |
| 2024-08-02 | 59.46 | $11.99 | 2300 |
| 2024-08-01 | 62.98 | $12.05 | 4300 |
| 2024-07-31 | 62.98 | $12.05 | 6701 |
| 2024-07-30 | 62.98 | $12.05 | 1000 |
| 2024-07-29 | 59.56 | $11.95 | 2100 |
| 2024-07-26 | 61.17 | $11.98 | 11008 |
| 2024-07-25 | 61.17 | $11.98 | 4906 |
| 2024-07-24 | 63.23 | $12.02 | 9100 |
| 2024-07-23 | 59.68 | $11.91 | 6900 |
| 2024-07-22 | 63.38 | $11.98 | 11665 |
| 2024-07-19 | 60.38 | $11.89 | 8923 |
| 2024-07-18 | 60.04 | $11.88 | 5850 |
| 2024-07-17 | 55.64 | $11.76 | 11391 |
| 2024-07-16 | 63.38 | $11.90 | 44606 |
| 2024-07-15 | 57.33 | $11.75 | 38582 |
| 2024-07-12 | 54.48 | $11.69 | 24131 |
| 2024-07-11 | 51.94 | $11.64 | 11074 |
| 2024-07-10 | 52.49 | $11.65 | 18636 |
| 2024-07-09 | 44.58 | $11.51 | 4435 |
| 2024-07-08 | 36.71 | $11.40 | 20346 |
| 2024-07-05 | 44.32 | $11.54 | 5514 |
| 2024-07-03 | 46.27 | $11.57 | 1709 |
| 2024-07-02 | 40.46 | $11.50 | 7438 |
| 2024-07-01 | 45.10 | $11.57 | 3036 |
| 2024-06-28 | 45.81 | $11.58 | 7182 |
| 2024-06-27 | 43.25 | $11.55 | 10268 |
| 2024-06-26 | 45.28 | $11.58 | 5037 |
| 2024-06-25 | 45.28 | $11.58 | 11067 |
| 2024-06-24 | 45.93 | $11.59 | 4798 |
| 2024-06-21 | 34.33 | $11.46 | 45601 |
| 2024-06-20 | 43.98 | $11.60 | 3401 |
| 2024-06-18 | 47.62 | $11.64 | 5867 |
| 2024-06-17 | 43.15 | $11.60 | 3432 |
| 2024-06-14 | 40.75 | $11.58 | 14524 |
| 2024-06-13 | 38.28 | $11.56 | 3346 |
| 2024-06-12 | 37.03 | $11.55 | 3038 |
| 2024-06-11 | 38.51 | $11.57 | 8466 |
| 2024-06-10 | 38.51 | $11.57 | 11724 |
| 2024-06-07 | 43.19 | $11.63 | 5907 |
| 2024-06-06 | 39.71 | $11.60 | 16395 |
| 2024-06-04 | 40.50 | $11.61 | 429 |
| 2024-06-03 | 45.63 | $11.67 | 19327 |
| 2024-05-31 | 44.52 | $11.66 | 1878 |
| 2024-05-30 | 44.52 | $11.66 | 7126 |
| 2024-05-29 | 46.23 | $11.68 | 4646 |
| 2024-05-28 | 44.19 | $11.66 | 6012 |
| 2024-05-24 | 46.72 | $11.69 | 500 |
| 2024-05-23 | 45.74 | $11.68 | 1059 |
| 2024-05-22 | 44.77 | $11.67 | 679 |
| 2024-05-21 | 46.34 | $11.69 | 7859 |
| 2024-05-20 | 49.64 | $11.73 | 6409 |
| 2024-05-17 | 42.87 | $11.66 | 3769 |
| 2024-05-16 | 43.67 | $11.67 | 737 |
| 2024-05-15 | 46.11 | $11.70 | 4829 |
| 2024-05-14 | 46.11 | $11.70 | 13439 |
| 2024-05-13 | 45.19 | $11.69 | 5241 |
| 2024-05-10 | 45.19 | $11.69 | 17083 |
| 2024-05-09 | 48.16 | $11.73 | 11940 |
| 2024-05-08 | 48.16 | $11.73 | 9713 |
| 2024-05-07 | 45.74 | $11.70 | 2908 |
| 2024-05-06 | 45.74 | $11.70 | 7134 |
| 2024-05-03 | 46.39 | $11.71 | 564 |
| 2024-05-02 | 49.04 | $11.75 | 7446 |
| 2024-05-01 | 45.34 | $11.70 | 756 |
| 2024-04-30 | 45.34 | $11.70 | 6950 |
| 2024-04-29 | 45.34 | $11.70 | 6283 |
| 2024-04-26 | 47.72 | $11.74 | 225 |
| 2024-04-25 | 45.68 | $11.71 | 25815 |
| 2024-04-24 | 48.68 | $11.76 | 16606 |
| 2024-04-23 | 48.68 | $11.76 | 1185 |
| 2024-04-22 | 48.68 | $11.76 | 7058 |
| 2024-04-19 | 48.68 | $11.76 | 1498 |
| 2024-04-18 | 49.21 | $11.77 | 13410 |
| 2024-04-17 | 48.14 | $11.75 | 10880 |
| 2024-04-16 | 45.43 | $11.70 | 8877 |
| 2024-04-15 | 46.83 | $11.73 | 2539 |
| 2024-04-12 | 47.29 | $11.74 | 406 |
| 2024-04-11 | 49.12 | $11.78 | 10550 |
| 2024-04-10 | 51.50 | $11.83 | 374 |
| 2024-04-04 | 53.47 | $11.87 | 2107 |
| 2024-04-03 | 52.16 | $11.84 | 32950 |
| 2024-04-02 | 55.61 | $11.91 | 764 |
| 2024-04-01 | 49.24 | $11.77 | 5295 |
| 2024-03-28 | 53.40 | $11.85 | 2155 |
| 2024-03-27 | 52.93 | $11.84 | 4019 |
| 2024-03-26 | 47.91 | $11.74 | 417 |
| 2024-03-25 | 47.91 | $11.74 | 5863 |
| 2024-03-22 | 50.85 | $11.80 | 2704 |
| 2024-03-21 | 51.85 | $11.82 | 11877 |
| 2024-03-20 | 48.46 | $11.75 | 1516 |
| 2024-03-19 | 46.42 | $11.71 | 7694 |
| 2024-03-18 | 48.71 | $11.76 | 12921 |
| 2024-03-15 | 50.13 | $11.79 | 14841 |
| 2024-03-14 | 45.63 | $11.70 | 9576 |
| 2024-03-13 | 46.51 | $11.72 | 793 |
| 2024-03-12 | 46.02 | $11.71 | 3957 |
| 2024-03-11 | 47.70 | $11.75 | 32791 |
| 2024-03-08 | 47.70 | $11.75 | 9102 |
| 2024-03-07 | 49.76 | $11.80 | 1479 |
| 2024-03-06 | 48.06 | $11.76 | 1254 |
| 2024-03-05 | 49.66 | $11.80 | 2235 |
| 2024-03-04 | 51.28 | $11.84 | 1824 |
| 2024-03-01 | 50.51 | $11.82 | 371 |
| 2024-02-29 | 47.78 | $11.75 | 3638 |
| 2024-02-28 | 48.14 | $11.76 | 25946 |
| 2024-02-27 | 53.09 | $11.89 | 3445 |
| 2024-02-26 | 56.49 | $11.97 | 2294 |
| 2024-02-23 | 56.93 | $11.98 | 188 |
| 2024-02-22 | 59.08 | $12.03 | 7599 |
| 2024-02-21 | 57.55 | $11.98 | 947 |
| 2024-02-20 | 55.01 | $11.90 | 44818 |
| 2024-02-16 | 55.40 | $11.91 | 17522 |
| 2024-02-15 | 58.60 | $11.99 | — |
| 2024-02-14 | 58.60 | $11.99 | 27757 |
| 2024-02-13 | 58.05 | $11.97 | 7369 |
| 2024-02-12 | 56.13 | $11.90 | 3148 |
| 2024-02-09 | 56.84 | $11.92 | — |
| 2024-02-08 | 56.84 | $11.92 | 695 |
| 2024-02-07 | 56.34 | $11.90 | 397 |
| 2024-02-06 | 56.34 | $11.90 | 13381 |
| 2024-02-05 | 60.75 | $12.04 | 1140 |
| 2024-02-02 | 59.46 | $11.98 | 402 |
| 2024-02-01 | 59.77 | $11.99 | 24769 |
| 2024-01-31 | 57.88 | $11.90 | 16861 |
| 2024-01-30 | 64.25 | $12.10 | 6295 |
| 2024-01-29 | 63.29 | $12.05 | 56068 |
| 2024-01-26 | 61.93 | $11.98 | 64240 |
| 2024-01-25 | 61.15 | $11.94 | 9307 |
| 2024-01-24 | 62.37 | $11.98 | 5663 |
| 2024-01-23 | 60.70 | $11.89 | 1067 |
| 2024-01-22 | 63.37 | $11.98 | 9482 |
| 2024-01-19 | 63.66 | $11.99 | 14468 |
| 2024-01-18 | 63.17 | $11.96 | 1320 |
| 2024-01-17 | 63.99 | $11.99 | 18835 |
| 2024-01-16 | 63.69 | $11.97 | 14376 |
| 2024-01-12 | 63.55 | $11.96 | 17663 |
| 2024-01-11 | 64.27 | $11.99 | 4329 |
| 2024-01-10 | 64.50 | $12.00 | 20950 |
| 2024-01-09 | 64.50 | $12.00 | 10312 |
| 2024-01-08 | 60.51 | $11.69 | 1945 |
| 2024-01-05 | 58.51 | $11.55 | 6228 |
| 2024-01-04 | 54.43 | $11.29 | 4571 |
| 2024-01-03 | 47.01 | $10.90 | 412 |
| 2024-01-02 | 49.36 | $11.02 | 12384 |
| 2023-12-29 | 45.48 | $10.84 | 3845 |
| 2023-12-28 | 42.94 | $10.73 | 6614 |
| 2023-12-27 | 45.12 | $10.85 | 2462 |
| 2023-12-26 | 49.28 | $11.06 | 1004 |
| 2023-12-22 | 49.28 | $11.06 | 1848 |
| 2023-12-21 | 48.67 | $11.03 | 2319 |
| 2023-12-20 | 50.99 | $11.15 | 584 |
| 2023-12-19 | 46.98 | $10.95 | 7606 |
| 2023-12-18 | 44.83 | $10.85 | 2351 |
| 2023-12-15 | 51.35 | $11.18 | 4616 |
| 2023-12-14 | 50.31 | $11.13 | 3744 |
| 2023-12-13 | 46.39 | $10.95 | 3325 |
| 2023-12-12 | 40.44 | $10.71 | 2420 |
| 2023-12-11 | 45.21 | $10.95 | — |
| 2023-12-08 | 45.21 | $10.95 | 374 |
| 2023-12-07 | 45.21 | $10.95 | 327 |
| 2023-12-06 | 44.27 | $10.91 | 1057 |
| 2023-12-05 | 49.73 | $11.18 | 516 |
| 2023-12-04 | 45.47 | $11.00 | 7520 |
| 2023-12-01 | 52.52 | $11.30 | 7324 |
| 2023-11-30 | 45.87 | $11.05 | 383 |
| 2023-11-29 | 45.29 | $11.03 | 209 |
| 2023-11-28 | 46.97 | $11.10 | 590 |
| 2023-11-27 | 44.16 | $11.00 | 1666 |
| 2023-11-24 | 46.02 | $11.08 | 400 |
| 2023-11-22 | 46.02 | $11.08 | — |
| 2023-11-21 | 46.02 | $11.08 | 2073 |
| 2023-11-20 | 44.00 | $11.00 | — |
| 2023-11-17 | 44.00 | $11.00 | — |
| 2023-11-16 | 44.00 | $11.00 | — |
| 2023-11-15 | 44.00 | $11.00 | 4457 |
| 2023-11-14 | 45.74 | $11.10 | 946 |
| 2023-11-13 | 36.43 | $10.71 | 572 |
| 2023-11-10 | 43.42 | $11.10 | 1039 |
| 2023-11-09 | 39.56 | $10.96 | 5628 |
| 2023-11-08 | 40.73 | $11.02 | — |
| 2023-11-07 | 40.73 | $11.02 | 7222 |
| 2023-11-06 | 41.66 | $11.07 | 9990 |
| 2023-11-03 | 40.89 | $11.04 | 3926 |
| 2023-11-02 | 45.86 | $11.30 | 1234 |
| 2023-11-01 | 43.61 | $11.21 | 2001 |
| 2023-10-31 | 39.05 | $11.04 | 83945 |
| 2023-10-30 | 41.09 | $11.15 | 1439 |
| 2023-10-27 | 43.03 | $11.25 | — |
| 2023-10-26 | 43.03 | $11.25 | — |
| 2023-10-25 | 43.03 | $11.25 | 8784 |
| 2023-10-24 | 38.01 | $11.05 | 1147 |
| 2023-10-23 | 38.01 | $11.05 | 594 |
| 2023-10-20 | 42.40 | $11.31 | — |
| 2023-10-19 | 42.40 | $11.31 | 750 |
| 2023-10-18 | 41.93 | $11.29 | 2341 |
| 2023-10-17 | 41.26 | $11.26 | 3957 |
| 2023-10-16 | 42.67 | $11.35 | 2303 |
| 2023-10-13 | 42.04 | $11.32 | 2287 |
| 2023-10-12 | 44.03 | $11.45 | 2847 |
| 2023-10-11 | 41.82 | $11.34 | 1691 |
| 2023-10-10 | 45.90 | $11.60 | 6500 |
| 2023-10-09 | 48.50 | $11.75 | 100 |
| 2023-10-06 | 48.50 | $11.75 | 419 |
| 2023-10-05 | 50.20 | $11.85 | 500 |
| 2023-10-04 | 50.20 | $11.85 | 600 |
| 2023-10-03 | 50.20 | $11.85 | — |
| 2023-10-02 | 50.20 | $11.85 | 1458 |
| 2023-09-29 | 53.42 | $12.06 | 8722 |
| 2023-09-28 | 42.19 | $11.39 | 2491 |
| 2023-09-27 | 48.30 | $11.76 | 1257 |
| 2023-09-26 | 49.97 | $11.85 | 1839 |
| 2023-09-25 | 50.15 | $11.86 | 2144 |
| 2023-09-22 | 50.15 | $11.86 | 2321 |
| 2023-09-21 | 49.99 | $11.85 | 2171 |
| 2023-09-20 | 52.65 | $12.01 | 2010 |
| 2023-09-19 | 54.19 | $12.10 | 1731 |
| 2023-09-18 | 54.52 | $12.12 | 1829 |
| 2023-09-15 | 56.01 | $12.21 | 10543 |
| 2023-09-14 | 47.01 | $11.62 | 2748 |
| 2023-09-13 | 45.20 | $11.52 | 3078 |
| 2023-09-12 | 45.35 | $11.53 | 2689 |
| 2023-09-11 | 58.76 | $12.27 | 7614 |
| 2023-09-08 | 53.26 | $11.96 | 4603 |
| 2023-09-07 | 52.09 | $11.90 | 5332 |
| 2023-09-06 | 49.04 | $11.75 | 33633 |
| 2023-09-05 | 54.28 | $11.99 | 4012 |
| 2023-09-01 | 55.70 | $12.05 | 4501 |
| 2023-08-31 | 54.76 | $12.00 | 5327 |
| 2023-08-30 | 50.83 | $11.80 | 10656 |
| 2023-08-29 | 49.79 | $11.75 | 679 |
| 2023-08-28 | 51.87 | $11.85 | 1423 |
| 2023-08-25 | 49.89 | $11.75 | 8976 |
| 2023-08-24 | 52.78 | $11.89 | 2810 |
| 2023-08-23 | 48.08 | $11.66 | 3171 |
| 2023-08-22 | 44.41 | $11.50 | 24623 |
| 2023-08-21 | 48.04 | $11.68 | 200 |
| 2023-08-18 | 48.04 | $11.68 | 200 |
| 2023-08-17 | 47.92 | $11.67 | 831 |
| 2023-08-16 | 54.87 | $12.00 | 100 |
| 2023-08-15 | 54.87 | $12.00 | 18384 |
| 2023-08-14 | 51.97 | $11.85 | — |
| 2023-08-11 | 51.97 | $11.85 | 1444 |
| 2023-08-10 | 53.00 | $11.90 | 10425 |
| 2023-08-09 | 50.20 | $11.75 | 3827 |
| 2023-08-08 | 52.16 | $11.85 | 10343 |
| 2023-08-07 | 56.58 | $12.06 | 1994 |
| 2023-08-04 | 57.02 | $12.08 | — |
| 2023-08-03 | 57.02 | $12.08 | 6703 |
| 2023-08-02 | 56.10 | $12.02 | 3052 |
| 2023-08-01 | 62.91 | $12.34 | 2701 |
| 2023-07-31 | 62.77 | $12.33 | 823 |
| 2023-07-28 | 62.64 | $12.32 | 8456 |
| 2023-07-27 | 71.81 | $12.71 | 6613 |
| 2023-07-26 | 70.10 | $12.55 | 5715 |
| 2023-07-25 | 70.10 | $12.55 | 400 |
| 2023-07-24 | 70.10 | $12.55 | 4219 |
| 2023-07-21 | 69.71 | $12.51 | 9544 |
| 2023-07-20 | 68.74 | $12.41 | 5762 |
| 2023-07-19 | 68.54 | $12.39 | 5773 |
| 2023-07-18 | 67.60 | $12.29 | 11089 |
| 2023-07-17 | 62.69 | $11.83 | 227 |
| 2023-07-14 | 64.30 | $11.91 | 7475 |
| 2023-07-13 | 62.59 | $11.76 | 13598 |
| 2023-07-12 | 65.36 | $11.90 | 20986 |
| 2023-07-11 | 60.62 | $11.50 | 3085 |
| 2023-07-10 | 60.62 | $11.50 | 3079 |
| 2023-07-07 | 58.16 | $11.31 | 3526 |
| 2023-07-06 | 56.11 | $11.16 | 3672 |
| 2023-07-05 | 56.64 | $11.19 | 4560 |
| 2023-07-03 | 58.92 | $11.32 | 4396 |
| 2023-06-30 | 55.08 | $11.03 | 1676 |
| 2023-06-29 | 57.73 | $11.18 | 4587 |
| 2023-06-28 | 55.57 | $11.02 | 5038 |
| 2023-06-27 | 56.60 | $11.08 | 10938 |
| 2023-06-26 | 53.15 | $10.83 | 12425 |
| 2023-06-23 | 44.42 | $10.31 | 11989 |
| 2023-06-22 | 52.46 | $10.76 | 100 |
| 2023-06-21 | 52.46 | $10.76 | — |
| 2023-06-20 | 52.37 | $10.76 | 6342 |
| 2023-06-16 | 57.21 | $11.00 | 11239 |
| 2023-06-15 | 53.73 | $10.79 | 1543 |
| 2023-06-14 | 52.50 | $10.72 | 1245 |
| 2023-06-13 | 48.63 | $10.51 | 1735 |
| 2023-06-12 | 50.88 | $10.63 | 20354 |
| 2023-06-09 | 49.59 | $10.56 | 1016 |
| 2023-06-08 | 49.74 | $10.57 | 1915 |
| 2023-06-07 | 48.18 | $10.48 | 6570 |
| 2023-06-06 | 46.76 | $10.40 | 1484 |
| 2023-06-05 | 46.05 | $10.36 | 313 |
| 2023-06-02 | 52.85 | $10.77 | 746 |
| 2023-06-01 | 46.02 | $10.40 | 572 |
| 2023-05-31 | 45.21 | $10.36 | 2212 |
| 2023-05-30 | 46.89 | $10.46 | 751 |
| 2023-05-26 | 47.56 | $10.50 | 2328 |
| 2023-05-25 | 44.93 | $10.36 | 636 |
| 2023-05-24 | 45.87 | $10.42 | 1900 |
| 2023-05-23 | 47.59 | $10.53 | 3247 |
| 2023-05-22 | 43.76 | $10.32 | 4288 |
| 2023-05-19 | 44.05 | $10.34 | 1256 |
| 2023-05-18 | 46.23 | $10.49 | 4721 |
| 2023-05-17 | 35.97 | $9.98 | 300 |
| 2023-05-16 | 35.96 | $9.98 | 15601 |
| 2023-05-15 | 31.66 | $9.80 | — |
| 2023-05-12 | 31.66 | $9.80 | 5613 |
| 2023-05-11 | 25.98 | $9.56 | 5440 |
| 2023-05-10 | 19.78 | $9.33 | 13488 |
| 2023-05-09 | 20.27 | $9.40 | 25543 |
| 2023-05-08 | 21.46 | $9.57 | 26440 |
| 2023-05-05 | 22.10 | $9.65 | 11382 |
| 2023-05-04 | 18.03 | $9.50 | 36773 |
| 2023-05-03 | 18.03 | $9.50 | 24777 |
| 2023-05-02 | 22.57 | $10.14 | 63013 |
| 2023-05-01 | 30.90 | $10.86 | 9058 |
| 2023-04-28 | 30.56 | $10.85 | 2633 |
| 2023-04-27 | 27.18 | $10.75 | 22468 |
| 2023-04-26 | 27.96 | $10.81 | 2760 |
| 2023-04-25 | 32.01 | $11.09 | 9834 |
| 2023-04-24 | 33.32 | $11.17 | 2659 |
| 2023-04-21 | 34.67 | $11.25 | — |
| 2023-04-20 | 34.67 | $11.25 | 22302 |
| 2023-04-19 | 34.67 | $11.25 | 12522 |
| 2023-04-18 | 33.22 | $11.20 | — |
| 2023-04-17 | 33.22 | $11.20 | 15334 |
| 2023-04-14 | 34.04 | $11.26 | 13115 |
| 2023-04-13 | 35.28 | $11.35 | 4532 |
| 2023-04-12 | 32.16 | $11.23 | 1029 |
| 2023-04-11 | 35.86 | $11.50 | — |
| 2023-04-10 | 35.85 | $11.50 | 11002 |
| 2023-04-06 | 36.56 | $11.55 | 1975 |
| 2023-04-05 | 32.80 | $11.40 | 5101 |
| 2023-04-04 | 37.43 | $11.73 | 3644 |
| 2023-04-03 | 30.97 | $11.50 | — |
| 2023-03-31 | 30.97 | $11.50 | 6079 |
| 2023-03-30 | 32.84 | $11.64 | 1658 |
| 2023-03-29 | 33.80 | $11.71 | 162 |
| 2023-03-28 | 34.21 | $11.74 | 4913 |
| 2023-03-27 | 39.69 | $12.10 | 300 |
| 2023-03-24 | 39.69 | $12.10 | 10793 |
| 2023-03-23 | 37.17 | $12.00 | 18610 |
| 2023-03-22 | 40.91 | $12.23 | 216 |
| 2023-03-21 | 42.87 | $12.34 | 4814 |
| 2023-03-20 | 44.34 | $12.42 | 8563 |
| 2023-03-17 | 44.11 | $12.41 | 37735 |
| 2023-03-16 | 24.88 | $11.75 | 1360 |
| 2023-03-15 | 14.26 | $11.50 | 6855 |
| 2023-03-14 | 18.29 | $11.91 | 6618 |
| 2023-03-13 | 20.88 | $12.10 | 108564 |
| 2023-03-10 | 29.46 | $12.51 | 11497 |
| 2023-03-09 | 43.53 | $12.85 | 5859 |
| 2023-03-08 | 47.32 | $12.91 | 1365 |
| 2023-03-07 | 54.03 | $13.00 | 81 |
| 2023-03-06 | 54.03 | $13.00 | 19199 |
| 2023-03-03 | 52.68 | $12.98 | 129 |
| 2023-03-02 | 52.71 | $12.98 | 11534 |
| 2023-03-01 | 54.11 | $13.00 | 273 |
| 2023-02-28 | 52.27 | $12.97 | 6131 |
| 2023-02-27 | 52.94 | $12.98 | 47535 |
| 2023-02-24 | 54.27 | $13.00 | 5872 |
| 2023-02-23 | 51.98 | $12.96 | 76 |
| 2023-02-22 | 51.98 | $12.96 | 7751 |
| 2023-02-21 | 54.44 | $13.00 | 208 |
| 2023-02-17 | 54.44 | $13.00 | 4769 |
| 2023-02-16 | 54.44 | $13.00 | 147 |
| 2023-02-15 | 54.44 | $13.00 | 7457 |
| 2023-02-14 | 54.44 | $13.00 | 2123 |
| 2023-02-13 | 54.95 | $13.01 | 5037 |
| 2023-02-10 | 56.09 | $13.03 | 4751 |
| 2023-02-09 | 55.63 | $13.02 | 5721 |
| 2023-02-08 | 55.59 | $13.02 | 4688 |
| 2023-02-07 | 59.28 | $13.10 | 3670 |
| 2023-02-06 | 55.42 | $12.99 | 10505 |
| 2023-02-03 | 55.42 | $12.99 | 4260 |
| 2023-02-02 | 55.42 | $12.99 | 49873 |
| 2023-02-01 | 55.09 | $12.98 | 5077 |
| 2023-01-31 | 51.30 | $12.87 | 5550 |
| 2023-01-30 | 51.30 | $12.87 | 7160 |
| 2023-01-27 | 54.30 | $12.95 | 14044 |
| 2023-01-26 | 56.26 | $13.00 | 23578 |
| 2023-01-25 | 52.34 | $12.88 | 320 |
| 2023-01-24 | 47.50 | $12.75 | 266 |
| 2023-01-23 | 49.33 | $12.80 | 1867 |
| 2023-01-20 | 47.80 | $12.76 | 525 |
| 2023-01-19 | 52.72 | $12.89 | 509 |
| 2023-01-18 | 49.38 | $12.80 | 8692 |
| 2023-01-17 | 47.28 | $12.75 | 2615 |
| 2023-01-13 | 46.47 | $12.73 | 20159 |
| 2023-01-12 | 47.51 | $12.76 | 3997 |
| 2023-01-11 | 48.54 | $12.79 | 3511 |
| 2023-01-10 | 48.54 | $12.79 | 12640 |
| 2023-01-09 | 49.50 | $12.82 | 5704 |
| 2023-01-06 | 45.73 | $12.71 | 4928 |
| 2023-01-05 | 45.51 | $12.70 | 19152 |
| 2023-01-04 | 43.94 | $12.66 | 242 |
| 2023-01-03 | 43.94 | $12.66 | 22967 |
| 2022-12-30 | 45.01 | $12.70 | 7627 |
| 2022-12-29 | 47.51 | $12.79 | 20519 |
| 2022-12-28 | 46.79 | $12.77 | 5374 |
| 2022-12-27 | 48.89 | $12.85 | 5308 |
| 2022-12-23 | 47.49 | $12.80 | 183 |
| 2022-12-22 | 47.49 | $12.80 | 1337 |
| 2022-12-21 | 47.96 | $12.82 | 1147 |
| 2022-12-20 | 50.10 | $12.91 | 6894 |
| 2022-12-19 | 49.63 | $12.89 | 2599 |
| 2022-12-16 | 54.56 | $13.09 | 14743 |
| 2022-12-15 | 52.07 | $12.98 | 1377 |
| 2022-12-14 | 47.61 | $12.80 | 11058 |
| 2022-12-13 | 52.48 | $12.99 | 10995 |
| 2022-12-12 | 49.11 | $12.86 | 334 |
| 2022-12-09 | 50.16 | $12.90 | 131 |
| 2022-12-08 | 50.16 | $12.90 | 2878 |
| 2022-12-07 | 50.17 | $12.90 | 617 |
| 2022-12-06 | 51.57 | $12.96 | 2848 |
| 2022-12-05 | 49.30 | $12.86 | 3259 |
| 2022-12-02 | 54.12 | $13.06 | 10171 |
| 2022-12-01 | 49.43 | $12.86 | 2219 |
| 2022-11-30 | 48.29 | $12.81 | 4830 |
| 2022-11-29 | 50.07 | $12.89 | 13713 |
| 2022-11-28 | 46.59 | $12.75 | 2580 |
| 2022-11-25 | 45.30 | $12.70 | 719 |
| 2022-11-23 | 47.48 | $12.80 | 9730 |
| 2022-11-22 | 44.16 | $12.67 | 11164 |
| 2022-11-21 | 46.47 | $12.78 | 21827 |
| 2022-11-18 | 43.67 | $12.67 | 143 |
| 2022-11-17 | 43.67 | $12.67 | 23430 |
| 2022-11-16 | 46.31 | $12.80 | 405 |
| 2022-11-15 | 49.61 | $12.95 | 3903 |
| 2022-11-14 | 45.43 | $12.78 | 3421 |
| 2022-11-11 | 49.06 | $12.94 | 250 |
| 2022-11-10 | 49.06 | $12.94 | 2515 |
| 2022-11-09 | 42.87 | $12.70 | 5832 |
| 2022-11-08 | 47.19 | $12.89 | 515 |
| 2022-11-07 | 49.95 | $13.00 | 159 |
| 2022-11-04 | 49.95 | $13.00 | 227 |
| 2022-11-03 | 49.95 | $13.00 | 3840 |
| 2022-11-02 | 45.47 | $12.82 | 4680 |
| 2022-11-01 | 49.70 | $13.00 | 16345 |
| 2022-10-31 | 47.10 | $12.90 | 13767 |
| 2022-10-28 | 50.84 | $13.05 | 427 |
| 2022-10-27 | 50.84 | $13.05 | 2097 |
| 2022-10-26 | 49.64 | $13.00 | 1469 |
| 2022-10-25 | 53.49 | $13.16 | 249 |
| 2022-10-24 | 53.49 | $13.16 | 54844 |
| 2022-10-21 | 50.23 | $13.01 | 14318 |
| 2022-10-20 | 50.23 | $13.01 | 7072 |
| 2022-10-19 | 47.96 | $12.91 | 42044 |
| 2022-10-18 | 49.02 | $12.96 | 18558 |
| 2022-10-17 | 51.17 | $13.06 | 19831 |
| 2022-10-14 | 50.13 | $13.01 | 22791 |
| 2022-10-13 | 52.03 | $13.10 | 21720 |
| 2022-10-12 | 53.09 | $13.15 | 7455 |
| 2022-10-11 | 52.54 | $13.12 | 6071 |
| 2022-10-10 | 55.21 | $13.25 | 1486 |
| 2022-10-07 | 50.83 | $13.01 | 3811 |
| 2022-10-06 | 53.96 | $13.16 | 9368 |
| 2022-10-05 | 46.42 | $12.80 | 1670 |
| 2022-10-04 | 48.52 | $12.90 | 8411 |
| 2022-10-03 | 38.49 | $12.52 | 7260 |
| 2022-09-30 | 34.67 | $12.40 | 1883 |
| 2022-09-29 | 33.02 | $12.35 | 10111 |
| 2022-09-28 | 33.02 | $12.35 | 11865 |
| 2022-09-27 | 31.46 | $12.30 | 22547 |
| 2022-09-26 | 33.38 | $12.43 | 12052 |
| 2022-09-23 | 33.08 | $12.42 | 61401 |
| 2022-09-22 | 40.38 | $12.85 | 16022 |
| 2022-09-21 | 44.92 | $13.05 | 8317 |
| 2022-09-20 | 43.45 | $13.00 | 2580 |
| 2022-09-19 | 44.58 | $13.05 | 25664 |
| 2022-09-16 | 56.65 | $13.48 | 4774 |
| 2022-09-15 | 43.90 | $13.10 | 1327 |
| 2022-09-14 | 43.90 | $13.10 | 2783 |
| 2022-09-13 | 49.04 | $13.25 | 448 |
| 2022-09-12 | 42.67 | $13.10 | 60 |
| 2022-09-09 | 42.67 | $13.10 | 130 |
| 2022-09-08 | 42.67 | $13.10 | 1169 |
| 2022-09-07 | 50.20 | $13.31 | 340 |
| 2022-09-06 | 45.88 | $13.21 | 5463 |
| 2022-09-02 | 49.56 | $13.30 | 162 |
| 2022-09-01 | 49.56 | $13.30 | 191 |
| 2022-08-31 | 48.31 | $13.27 | 1401 |
| 2022-08-30 | 50.69 | $13.33 | 71 |
| 2022-08-29 | 50.69 | $13.33 | 1017 |
| 2022-08-26 | 47.17 | $13.24 | 924 |
| 2022-08-25 | 47.53 | $13.25 | 57 |
| 2022-08-24 | 47.53 | $13.25 | 79 |
| 2022-08-23 | 47.53 | $13.25 | 1860 |
| 2022-08-22 | 49.46 | $13.31 | 759 |
| 2022-08-19 | 47.43 | $13.25 | 3560 |
| 2022-08-18 | 46.40 | $13.22 | 223 |
| 2022-08-17 | 46.40 | $13.22 | 2573 |
| 2022-08-16 | 45.12 | $13.18 | 5282 |
| 2022-08-15 | 45.12 | $13.18 | 10059 |
| 2022-08-12 | 45.89 | $13.21 | 601 |
| 2022-08-11 | 44.10 | $13.15 | 6269 |
| 2022-08-10 | 44.10 | $13.15 | 12512 |
| 2022-08-09 | 44.32 | $13.16 | 14789 |
| 2022-08-08 | 47.41 | $13.30 | 2211 |
| 2022-08-05 | 52.37 | $13.50 | 793 |
| 2022-08-04 | 52.89 | $13.52 | 197 |
| 2022-08-03 | 52.89 | $13.52 | 3729 |
| 2022-08-02 | 50.89 | $13.43 | 2651 |
| 2022-08-01 | 54.83 | $13.59 | 166 |
| 2022-07-29 | 54.83 | $13.59 | 11120 |
| 2022-07-28 | 50.98 | $13.41 | 5185 |
| 2022-07-27 | 53.63 | $13.52 | 8328 |
| 2022-07-26 | 50.99 | $13.40 | 7177 |
| 2022-07-25 | 54.17 | $13.53 | 1901 |
| 2022-07-22 | 55.95 | $13.60 | 8933 |
| 2022-07-21 | 51.63 | $13.40 | 1587 |
| 2022-07-20 | 51.87 | $13.41 | 555 |
| 2022-07-19 | 49.86 | $13.32 | 4829 |
| 2022-07-18 | 49.64 | $13.31 | 8928 |
| 2022-07-15 | 53.32 | $13.47 | 3517 |
| 2022-07-14 | 55.60 | $13.57 | 10465 |
| 2022-07-13 | 53.01 | $13.44 | 12652 |
| 2022-07-12 | 55.37 | $13.54 | 226 |
| 2022-07-11 | 54.50 | $13.50 | 3444 |
| 2022-07-08 | 54.62 | $13.50 | 4686 |
| 2022-07-07 | 51.18 | $13.32 | 9280 |
| 2022-07-06 | 52.87 | $13.40 | 1670 |
| 2022-07-05 | 53.08 | $13.41 | 11045 |
| 2022-07-01 | 54.72 | $13.49 | 11157 |
| 2022-06-30 | 55.53 | $13.53 | 1691 |
| 2022-06-29 | 52.51 | $13.35 | 93 |
| 2022-06-28 | 52.51 | $13.35 | 2977 |
| 2022-06-27 | 52.76 | $13.36 | 2071 |
| 2022-06-24 | 55.20 | $13.50 | 15420 |
| 2022-06-23 | 53.71 | $13.40 | 9892 |
| 2022-06-22 | 59.14 | $13.69 | 25908 |
| 2022-06-21 | 58.87 | $13.67 | 21553 |
| 2022-06-17 | 57.24 | $13.55 | 6081 |
| 2022-06-16 | 56.00 | $13.46 | 16964 |
| 2022-06-15 | 56.35 | $13.48 | 16998 |
| 2022-06-14 | 52.15 | $13.18 | 13777 |
| 2022-06-13 | 54.82 | $13.34 | 22876 |
| 2022-06-10 | 53.62 | $13.26 | 5287 |
| 2022-06-09 | 52.99 | $13.21 | 135 |
| 2022-06-08 | 52.99 | $13.21 | 1316 |
| 2022-06-07 | 51.68 | $13.11 | 2194 |
| 2022-06-06 | 50.37 | $13.01 | 6595 |
| 2022-06-03 | 54.50 | $13.30 | 246 |
| 2022-06-02 | 45.12 | $12.66 | 379 |
| 2022-06-01 | 51.64 | $13.08 | 650 |
| 2022-05-31 | 45.69 | $12.74 | 640 |
| 2022-05-27 | 48.00 | $12.88 | 9370 |
| 2022-05-26 | 44.16 | $12.69 | 7733 |
| 2022-05-25 | 36.04 | $12.33 | 930 |
| 2022-05-24 | 32.55 | $12.20 | 36 |
| 2022-05-23 | 32.55 | $12.20 | 1664 |
| 2022-05-20 | 31.53 | $12.16 | 421 |
| 2022-05-19 | 33.71 | $12.34 | 1250 |
| 2022-05-18 | 29.32 | $12.17 | 981 |
| 2022-05-17 | 30.92 | $12.31 | 951 |
| 2022-05-16 | 28.40 | $12.22 | 4982 |
| 2022-05-13 | 27.21 | $12.17 | 4036 |
| 2022-05-12 | 26.17 | $12.13 | 10019 |
| 2022-05-11 | 30.04 | $12.51 | 22444 |
| 2022-05-10 | 36.37 | $12.98 | 19991 |
| 2022-05-09 | 41.09 | $13.25 | 30232 |
| 2022-05-06 | 44.69 | $13.43 | 9700 |
| 2022-05-05 | 50.50 | $13.67 | 6365 |
| 2022-05-04 | 42.66 | $13.40 | 73 |
| 2022-05-03 | 42.66 | $13.40 | 5615 |
| 2022-05-02 | 43.82 | $13.45 | 5590 |
| 2022-04-29 | 53.50 | $13.80 | 1571 |
| 2022-04-28 | 54.48 | $13.83 | 2388 |
| 2022-04-27 | 41.61 | $13.45 | 1203 |
| 2022-04-26 | 42.51 | $13.48 | 10658 |
| 2022-04-25 | 58.58 | $13.88 | 4466 |
| 2022-04-22 | 48.38 | $13.66 | 455 |
| 2022-04-21 | 48.38 | $13.66 | 624 |
| 2022-04-20 | 53.22 | $13.75 | 1369 |
| 2022-04-19 | 50.62 | $13.70 | 485 |
| 2022-04-18 | 50.62 | $13.70 | 173 |
| 2022-04-14 | 50.62 | $13.70 | 2896 |
| 2022-04-13 | 48.80 | $13.66 | 2093 |
| 2022-04-12 | 43.31 | $13.56 | 380 |
| 2022-04-11 | 43.31 | $13.56 | 4259 |
| 2022-04-08 | 47.81 | $13.66 | 718 |
| 2022-04-07 | 47.29 | $13.65 | 194 |
| 2022-04-06 | 47.29 | $13.65 | 2699 |
| 2022-04-05 | 47.29 | $13.65 | 4825 |
| 2022-04-04 | 57.03 | $13.85 | 1654 |
| 2022-04-01 | 47.84 | $13.67 | 1285 |
| 2022-03-31 | 46.01 | $13.64 | 256 |
| 2022-03-30 | 46.01 | $13.64 | 16 |
| 2022-03-29 | 46.01 | $13.64 | 21268 |
| 2022-03-28 | 51.71 | $13.75 | 1370 |
| 2022-03-25 | 47.80 | $13.68 | 65 |
| 2022-03-24 | 47.80 | $13.68 | 5101 |
| 2022-03-23 | 50.99 | $13.74 | 2615 |
| 2022-03-22 | 50.99 | $13.74 | 4412 |
| 2022-03-21 | 51.51 | $13.75 | 805 |
| 2022-03-18 | 51.51 | $13.75 | 9331 |
| 2022-03-17 | 48.69 | $13.69 | 221 |
| 2022-03-16 | 42.33 | $13.57 | 836 |
| 2022-03-15 | 44.06 | $13.61 | 225 |
| 2022-03-14 | 44.06 | $13.61 | 438 |
| 2022-03-11 | 48.05 | $13.70 | 193 |
| 2022-03-10 | 48.05 | $13.70 | 236 |
| 2022-03-09 | 46.19 | $13.66 | 1612 |
| 2022-03-08 | 37.08 | $13.50 | 3106 |
| 2022-03-07 | 34.48 | $13.46 | 3904 |
| 2022-03-04 | 39.53 | $13.59 | 12458 |
| 2022-03-03 | 42.24 | $13.65 | 6114 |
| 2022-03-02 | 46.25 | $13.73 | 10152 |
| 2022-03-01 | 42.35 | $13.67 | 14144 |
| 2022-02-28 | 46.64 | $13.75 | 4106 |
| 2022-02-25 | 50.60 | $13.82 | 22746 |
| 2022-02-24 | 55.04 | $13.88 | 13654 |
| 2022-02-23 | 53.24 | $13.85 | 1119 |
| 2022-02-22 | 53.24 | $13.85 | 2794 |
| 2022-02-18 | 52.67 | $13.84 | 4548 |
| 2022-02-17 | 55.23 | $13.88 | 15912 |
| 2022-02-16 | 53.63 | $13.85 | 4641 |
| 2022-02-15 | 51.99 | $13.82 | 7556 |
| 2022-02-14 | 50.90 | $13.80 | 3441 |
| 2022-02-11 | 52.02 | $13.82 | 2122 |
| 2022-02-10 | 52.02 | $13.82 | 1 |
| 2022-02-09 | 52.02 | $13.82 | 1874 |
| 2022-02-08 | 52.02 | $13.82 | 16477 |
| 2022-02-07 | 50.23 | $13.78 | 14270 |
| 2022-02-04 | 51.14 | $13.80 | 17065 |
| 2022-02-03 | 46.54 | $13.70 | 3121 |
| 2022-02-02 | 47.82 | $13.73 | 4698 |
| 2022-02-01 | 45.93 | $13.69 | 6420 |
| 2022-01-31 | 51.71 | $13.82 | 1894 |
| 2022-01-28 | 49.38 | $13.77 | 675 |
| 2022-01-27 | 50.78 | $13.80 | 882 |
| 2022-01-26 | 50.33 | $13.79 | 7466 |
| 2022-01-25 | 49.90 | $13.78 | 1658 |
| 2022-01-24 | 49.90 | $13.78 | 7654 |
| 2022-01-21 | 50.29 | $13.79 | 1249 |
| 2022-01-20 | 50.29 | $13.79 | 2748 |
| 2022-01-19 | 52.15 | $13.84 | 44465 |
| 2022-01-18 | 48.93 | $13.75 | 4197 |
| 2022-01-14 | 48.93 | $13.75 | 6883 |
| 2022-01-13 | 48.93 | $13.75 | 1989 |
| 2022-01-12 | 51.92 | $13.84 | 1153 |
| 2022-01-11 | 50.65 | $13.80 | 34391 |
| 2022-01-10 | 48.71 | $13.74 | 4074 |
| 2022-01-07 | 48.07 | $13.72 | 7050 |
| 2022-01-06 | 48.95 | $13.75 | 5534 |
| 2022-01-05 | 50.40 | $13.80 | 7639 |
| 2022-01-04 | 48.96 | $13.75 | 13437 |
| 2022-01-03 | 48.10 | $13.72 | 9057 |
| 2021-12-31 | 46.68 | $13.67 | 3439 |
| 2021-12-30 | 47.17 | $13.69 | 1106 |
| 2021-12-29 | 47.89 | $13.72 | 2250 |
| 2021-12-28 | 53.28 | $13.93 | 1156 |
| 2021-12-27 | 47.68 | $13.72 | 12450 |
| 2021-12-23 | 53.81 | $13.93 | 7646 |
| 2021-12-22 | 48.41 | $13.75 | 10819 |
| 2021-12-21 | 59.40 | $14.05 | 50595 |
| 2021-12-20 | 54.49 | $13.90 | 37473 |
| 2021-12-17 | 61.03 | $14.04 | 274825 |
| 2021-12-16 | 59.03 | $13.98 | 62247 |
| 2021-12-15 | 48.57 | $13.73 | 75663 |
| 2021-12-14 | 60.26 | $13.93 | 17842 |
| 2021-12-13 | 63.92 | $13.98 | 9125 |
| 2021-12-10 | 63.50 | $13.97 | 9901 |
| 2021-12-09 | 63.09 | $13.96 | 16279 |
| 2021-12-08 | 62.69 | $13.95 | 14081 |
| 2021-12-07 | 61.10 | $13.91 | 34190 |
| 2021-12-06 | 58.14 | $13.84 | 49014 |
| 2021-12-03 | 45.08 | $13.61 | 9355 |
| 2021-12-02 | 48.86 | $13.67 | 21195 |
| 2021-12-01 | 51.24 | $13.71 | 13255 |
| 2021-11-30 | 52.27 | $13.72 | 3173 |
| 2021-11-29 | 58.24 | $13.80 | 21779 |
| 2021-11-26 | 57.37 | $13.79 | 19698 |
| 2021-11-24 | 61.85 | $13.84 | 5444 |
| 2021-11-23 | 61.85 | $13.84 | 18251 |
| 2021-11-22 | 60.32 | $13.81 | 6474 |
| 2021-11-19 | 59.30 | $13.79 | 5806 |
| 2021-11-18 | 64.03 | $13.85 | 16021 |
| 2021-11-17 | 64.85 | $13.86 | 4195 |
| 2021-11-16 | 63.52 | $13.83 | 18006 |
| 2021-11-15 | 60.17 | $13.76 | 2899 |
| 2021-11-12 | 60.17 | $13.76 | 9300 |
| 2021-11-11 | 61.63 | $13.78 | 31924 |
| 2021-11-10 | 60.26 | $13.75 | 20828 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.94
2026-07-23
Close Price
$16.76
Vol: 718
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -43.94 | $16.76 | 718 |
| 2026-07-22 | -31.82 | $16.92 | 1100 |
| 2026-07-21 | -31.82 | $16.92 | 300 |
| 2026-07-20 | -12.12 | $17.18 | 1009 |
| 2026-07-17 | -4.55 | $17.28 | 9300 |
| 2026-07-16 | -40.65 | $16.75 | 900 |
| 2026-07-15 | -40.80 | $16.74 | 2100 |
| 2026-07-14 | -40.00 | $16.75 | 4600 |
| 2026-07-13 | -20.00 | $17.00 | 7800 |
| 2026-07-10 | -44.00 | $16.70 | 1100 |
| 2026-07-09 | -50.39 | $16.60 | 4000 |
| 2026-07-08 | -51.16 | $16.59 | 8527 |
| 2026-07-07 | -57.36 | $16.51 | 300 |
| 2026-07-06 | -55.64 | $16.51 | 1849 |
| 2026-07-02 | -72.93 | $16.28 | 1200 |
| 2026-07-01 | -51.88 | $16.56 | 700 |
| 2026-06-30 | -45.37 | $16.51 | 3100 |
| 2026-06-29 | -45.37 | $16.51 | 600 |
| 2026-06-26 | 0.00 | $17.00 | 5513 |
| 2026-06-25 | -22.67 | $16.50 | 400 |
| 2026-06-24 | 0.00 | $16.64 | 1327 |
| 2026-06-23 | -5.08 | $16.47 | — |
| 2026-06-22 | -5.08 | $16.47 | 3722 |
| 2026-06-18 | 0.00 | $16.43 | 4127 |
| 2026-06-17 | -35.71 | $16.21 | 500 |
| 2026-06-16 | -60.71 | $16.07 | 1000 |
| 2026-06-15 | -64.29 | $16.05 | 2208 |
| 2026-06-12 | -42.11 | $16.07 | 343 |
| 2026-06-11 | -57.89 | $16.01 | 341 |
| 2026-06-10 | -55.26 | $16.02 | 17200 |
| 2026-06-09 | -31.25 | $15.96 | 0 |
| 2026-06-08 | -67.65 | $15.96 | 300 |
| 2026-06-05 | -71.43 | $15.95 | 2700 |
| 2026-06-04 | -60.00 | $16.01 | 3400 |
| 2026-06-03 | -60.00 | $16.01 | 2406 |
| 2026-06-02 | -62.50 | $16.00 | 3826 |
| 2026-06-01 | -67.50 | $15.98 | 1104 |
| 2026-05-29 | -82.50 | $15.92 | 439 |
| 2026-05-28 | -82.50 | $15.92 | 5919 |
| 2026-05-27 | -75.00 | $15.95 | 5500 |
| 2026-05-26 | -80.00 | $15.93 | 6900 |
| 2026-05-22 | -85.00 | $15.91 | 2300 |
| 2026-05-21 | -85.00 | $15.91 | 900 |
| 2026-05-20 | -100.00 | $15.85 | 8649 |
| 2026-05-19 | -97.50 | $15.86 | 5100 |
| 2026-05-18 | -97.50 | $15.86 | 2300 |
| 2026-05-15 | -95.00 | $15.87 | 4012 |
| 2026-05-14 | -87.50 | $15.90 | 23632 |
| 2026-05-13 | -100.00 | $15.86 | 2100 |
| 2026-05-12 | -78.95 | $15.95 | 15418 |
| 2026-05-11 | -50.00 | $16.06 | 10737 |
| 2026-05-08 | -55.26 | $16.04 | 4418 |
| 2026-05-07 | -21.05 | $16.17 | 8930 |
| 2026-05-06 | -100.00 | $15.87 | 906 |
| 2026-05-05 | -100.00 | $15.90 | 2200 |
| 2026-05-04 | -99.31 | $15.91 | 18347 |
| 2026-05-01 | -96.55 | $15.95 | 200 |
| 2026-04-30 | -95.86 | $15.96 | 1845 |
| 2026-04-29 | -91.59 | $16.09 | 2000 |
| 2026-04-28 | -96.46 | $15.98 | 1438 |
| 2026-04-27 | -97.79 | $15.95 | 2500 |
| 2026-04-24 | -96.02 | $15.99 | 3242 |
| 2026-04-23 | -96.90 | $15.97 | 3000 |
| 2026-04-22 | -95.58 | $16.00 | 4028 |
| 2026-04-21 | -97.79 | $15.95 | 700 |
| 2026-04-20 | -97.79 | $15.95 | 2029 |
| 2026-04-17 | -97.79 | $15.95 | 5205 |
| 2026-04-16 | -97.35 | $15.96 | 3100 |
| 2026-04-15 | -96.02 | $15.99 | 2500 |
| 2026-04-14 | -96.90 | $15.97 | 17800 |
| 2026-04-13 | -100.00 | $15.90 | 5502 |
| 2026-04-10 | -98.22 | $15.95 | 23065 |
| 2026-04-09 | -99.10 | $15.97 | 89700 |
| 2026-04-08 | -60.23 | $17.10 | 10410 |
| 2026-04-07 | -75.57 | $16.83 | 3455 |
| 2026-04-06 | -75.57 | $16.83 | 1700 |
| 2026-04-02 | -69.32 | $16.94 | 3200 |
| 2026-04-01 | -74.43 | $16.85 | 16400 |
| 2026-03-31 | -36.00 | $16.56 | 2400 |
| 2026-03-30 | -54.29 | $16.56 | 400 |
| 2026-03-27 | -30.77 | $16.59 | 3370 |
| 2026-03-26 | -36.54 | $16.56 | 240 |
| 2026-03-25 | -45.59 | $16.59 | 3524 |
| 2026-03-24 | -50.00 | $16.56 | 1434 |
| 2026-03-23 | -50.65 | $16.59 | 2504 |
| 2026-03-20 | -51.28 | $16.58 | 900 |
| 2026-03-19 | -42.86 | $16.59 | 26547 |
| 2026-03-18 | -45.36 | $16.54 | 1824 |
| 2026-03-17 | -55.10 | $16.44 | 1000 |
| 2026-03-16 | -56.00 | $16.42 | 1500 |
| 2026-03-13 | -56.00 | $16.42 | 17400 |
| 2026-03-12 | -42.86 | $16.47 | 11146 |
| 2026-03-11 | -42.86 | $16.47 | 700 |
| 2026-03-10 | -38.69 | $16.45 | 18640 |
| 2026-03-09 | -41.61 | $16.41 | 6620 |
| 2026-03-06 | -39.86 | $16.41 | 735 |
| 2026-03-05 | -36.36 | $16.46 | 900 |
| 2026-03-04 | -33.57 | $16.50 | 1400 |
| 2026-03-03 | -23.08 | $16.65 | 1500 |
| 2026-03-02 | -37.06 | $16.45 | 1426 |
| 2026-02-27 | -32.43 | $16.50 | 1700 |
| 2026-02-26 | -8.78 | $16.85 | 1500 |
| 2026-02-25 | -35.81 | $16.45 | 1100 |
| 2026-02-24 | -9.46 | $16.84 | 2628 |
| 2026-02-23 | -20.00 | $16.30 | 3021 |
| 2026-02-20 | -1.54 | $16.14 | 5632 |
| 2026-02-19 | -9.84 | $16.05 | 3947 |
| 2026-02-18 | -15.38 | $16.00 | 6624 |
| 2026-02-17 | -15.38 | $16.00 | 3707 |
| 2026-02-13 | -13.85 | $16.01 | 5824 |
| 2026-02-12 | -15.38 | $16.00 | 4304 |
| 2026-02-11 | -9.84 | $16.00 | 7433 |
| 2026-02-10 | -9.84 | $16.00 | 17705 |
| 2026-02-09 | -31.48 | $15.82 | 2400 |
| 2026-02-06 | -31.48 | $15.82 | 8100 |
| 2026-02-05 | -81.48 | $15.55 | 600 |
| 2026-02-04 | -81.48 | $15.55 | 2900 |
| 2026-02-03 | -81.48 | $15.55 | 2500 |
| 2026-02-02 | -80.77 | $15.55 | 200 |
| 2026-01-30 | -80.77 | $15.55 | 14501 |
| 2026-01-29 | -51.92 | $15.70 | 14100 |
| 2026-01-28 | -51.92 | $15.70 | 1835 |
| 2026-01-27 | -71.15 | $15.60 | 1200 |
| 2026-01-26 | -55.77 | $15.68 | 5800 |
| 2026-01-23 | -90.38 | $15.50 | 6145 |
| 2026-01-22 | -60.66 | $15.60 | 4100 |
| 2026-01-21 | -65.28 | $15.50 | 800 |
| 2026-01-20 | -48.68 | $15.60 | 4646 |
| 2026-01-16 | -49.35 | $15.59 | 5336 |
| 2026-01-15 | -61.04 | $15.50 | 3844 |
| 2026-01-14 | -35.06 | $15.70 | 800 |
| 2026-01-13 | -54.55 | $15.55 | 1600 |
| 2026-01-12 | -58.44 | $15.52 | 901 |
| 2026-01-09 | -59.74 | $15.51 | 2900 |
| 2026-01-08 | -24.73 | $15.74 | 5800 |
| 2026-01-07 | -30.12 | $15.60 | 15745 |
| 2026-01-06 | -40.96 | $15.51 | 1816 |
| 2026-01-05 | -27.06 | $15.62 | 1703 |
| 2026-01-02 | -11.76 | $15.75 | 12 |
| 2025-12-31 | -11.76 | $15.75 | 7500 |
| 2025-12-30 | -16.67 | $15.50 | 6021 |
| 2025-12-29 | -16.67 | $15.50 | 7400 |
| 2025-12-26 | -11.67 | $15.53 | 631 |
| 2025-12-24 | -16.67 | $15.50 | 4842 |
| 2025-12-23 | 0.00 | $15.50 | 2600 |
| 2025-12-22 | -20.00 | $15.40 | 2945 |
| 2025-12-19 | -22.67 | $15.33 | 9100 |
| 2025-12-18 | -38.67 | $15.21 | 15817 |
| 2025-12-17 | -23.38 | $15.32 | 800 |
| 2025-12-16 | -19.23 | $15.35 | 1300 |
| 2025-12-15 | -32.05 | $15.25 | 6400 |
| 2025-12-12 | -4.29 | $15.27 | 500 |
| 2025-12-11 | 0.00 | $15.30 | 5500 |
| 2025-12-10 | -4.35 | $15.10 | 17800 |
| 2025-12-09 | -0.95 | $15.04 | 1600 |
| 2025-12-08 | -1.90 | $15.03 | 600 |
| 2025-12-05 | -4.76 | $15.00 | 1400 |
| 2025-12-04 | -1.90 | $15.03 | 746 |
| 2025-12-03 | -0.95 | $15.04 | 3934 |
| 2025-12-02 | -2.16 | $15.02 | 1520 |
| 2025-12-01 | -18.29 | $15.00 | 1200 |
| 2025-11-28 | -16.97 | $15.02 | 1400 |
| 2025-11-26 | -16.97 | $15.02 | 2500 |
| 2025-11-25 | -14.05 | $15.04 | 2427 |
| 2025-11-24 | -12.68 | $15.04 | 14382 |
| 2025-11-21 | -13.66 | $15.02 | 29830 |
| 2025-11-20 | -16.59 | $14.96 | 5000 |
| 2025-11-19 | -14.56 | $15.00 | 2007 |
| 2025-11-18 | -28.16 | $14.72 | 6836 |
| 2025-11-17 | -25.24 | $14.78 | 6944 |
| 2025-11-14 | -33.98 | $14.60 | 12243 |
| 2025-11-13 | -26.21 | $14.76 | 19200 |
| 2025-11-12 | -26.70 | $14.75 | 4342 |
| 2025-11-11 | -24.76 | $14.79 | 800 |
| 2025-11-10 | -35.24 | $14.56 | 4102 |
| 2025-11-07 | -35.24 | $14.56 | 3144 |
| 2025-11-06 | -61.43 | $14.01 | 9348 |
| 2025-11-05 | -31.90 | $14.63 | 1000 |
| 2025-11-04 | -28.57 | $14.70 | 12120 |
| 2025-11-03 | -50.00 | $14.25 | 29924 |
| 2025-10-31 | -6.86 | $14.15 | 17021 |
| 2025-10-30 | -6.12 | $13.66 | 924 |
| 2025-10-29 | -17.95 | $13.52 | 6600 |
| 2025-10-28 | -10.00 | $13.42 | 16205 |
| 2025-10-27 | -17.86 | $13.38 | 8100 |
| 2025-10-24 | -54.55 | $13.25 | 1047 |
| 2025-10-23 | -22.73 | $13.32 | 41700 |
| 2025-10-22 | -31.82 | $13.30 | 10300 |
| 2025-10-21 | -54.55 | $13.25 | 11829 |
| 2025-10-20 | -12.00 | $13.34 | 4357 |
| 2025-10-17 | -21.88 | $13.30 | 29900 |
| 2025-10-16 | -18.92 | $13.30 | 4200 |
| 2025-10-15 | -30.56 | $13.25 | 3427 |
| 2025-10-14 | -30.56 | $13.25 | 14039 |
| 2025-10-13 | -30.56 | $13.25 | 900 |
| 2025-10-10 | -16.67 | $13.30 | 138 |
| 2025-10-09 | -16.67 | $13.30 | 10 |
| 2025-10-08 | -16.67 | $13.30 | 5428 |
| 2025-10-07 | -8.57 | $13.32 | 1900 |
| 2025-10-06 | 0.00 | $13.33 | 1425 |
| 2025-10-03 | 0.00 | $13.30 | 4840 |
| 2025-10-02 | 0.00 | $13.30 | 11423 |
| 2025-10-01 | 0.00 | $13.30 | 4300 |
| 2025-09-30 | -5.41 | $13.20 | 14 |
| 2025-09-29 | -4.76 | $13.20 | 2000 |
| 2025-09-26 | -4.55 | $13.20 | 5700 |
| 2025-09-25 | -3.57 | $13.20 | 35 |
| 2025-09-24 | -3.57 | $13.20 | 9 |
| 2025-09-23 | -3.57 | $13.20 | 5125 |
| 2025-09-22 | -17.74 | $13.11 | 1813 |
| 2025-09-19 | -35.48 | $13.00 | 15700 |
| 2025-09-18 | -12.90 | $13.14 | 9900 |
| 2025-09-17 | -11.29 | $13.15 | 2621 |
| 2025-09-16 | -26.56 | $13.05 | 700 |
| 2025-09-15 | -28.13 | $13.04 | 2900 |
| 2025-09-12 | -32.84 | $13.00 | 1944 |
| 2025-09-11 | -30.99 | $13.00 | 1608 |
| 2025-09-10 | -30.99 | $13.00 | 4200 |
| 2025-09-09 | -30.99 | $13.00 | 3700 |
| 2025-09-08 | -29.58 | $13.01 | 2800 |
| 2025-09-05 | -16.67 | $13.10 | 1144 |
| 2025-09-04 | -9.72 | $13.15 | 810 |
| 2025-09-03 | -45.45 | $12.87 | 14621 |
| 2025-09-02 | 0.00 | $12.94 | 900 |
| 2025-08-29 | -20.37 | $12.83 | 800 |
| 2025-08-28 | -51.85 | $12.66 | 1400 |
| 2025-08-27 | -24.53 | $12.80 | 1447 |
| 2025-08-26 | -9.43 | $12.88 | 3405 |
| 2025-08-25 | -32.35 | $12.63 | 600 |
| 2025-08-22 | -8.16 | $12.70 | 1000 |
| 2025-08-21 | -28.57 | $12.60 | 1700 |
| 2025-08-20 | -6.38 | $12.69 | 1500 |
| 2025-08-19 | -25.53 | $12.60 | 3200 |
| 2025-08-18 | -25.53 | $12.60 | 3148 |
| 2025-08-15 | -14.63 | $12.60 | 1327 |
| 2025-08-14 | -14.63 | $12.60 | 5900 |
| 2025-08-13 | -26.83 | $12.55 | 7700 |
| 2025-08-12 | -11.43 | $12.56 | 2424 |
| 2025-08-11 | -8.57 | $12.57 | 1000 |
| 2025-08-08 | -5.88 | $12.57 | 1500 |
| 2025-08-07 | -29.73 | $12.51 | 419 |
| 2025-08-06 | -50.00 | $12.50 | 12900 |
| 2025-08-05 | -70.00 | $12.40 | 918 |
| 2025-08-04 | -70.00 | $12.40 | 2 |
| 2025-08-01 | -70.00 | $12.40 | 135 |
| 2025-07-31 | -52.00 | $12.49 | 300 |
| 2025-07-30 | -60.66 | $12.49 | 1 |
| 2025-07-29 | -81.69 | $12.49 | 5500 |
| 2025-07-28 | -90.14 | $12.31 | 715 |
| 2025-07-25 | -86.85 | $12.38 | 400 |
| 2025-07-24 | -88.26 | $12.35 | 3600 |
| 2025-07-23 | -88.26 | $12.35 | 1800 |
| 2025-07-22 | -92.02 | $12.27 | 2001 |
| 2025-07-21 | -82.16 | $12.48 | 1244 |
| 2025-07-18 | -85.52 | $12.34 | 300 |
| 2025-07-17 | -88.24 | $12.28 | 3235 |
| 2025-07-16 | -84.48 | $12.27 | 1300 |
| 2025-07-15 | -85.34 | $12.25 | 2600 |
| 2025-07-14 | -76.29 | $12.46 | 1500 |
| 2025-07-11 | -74.57 | $12.50 | 2900 |
| 2025-07-10 | -68.10 | $12.65 | 5036 |
| 2025-07-09 | -73.28 | $12.53 | 2500 |
| 2025-07-08 | -68.53 | $12.64 | 1800 |
| 2025-07-07 | -75.10 | $12.42 | 8021 |
| 2025-07-03 | -70.56 | $12.48 | 1136 |
| 2025-07-02 | -60.89 | $12.72 | 3500 |
| 2025-07-01 | -73.79 | $12.40 | 173446 |
| 2025-06-30 | -36.63 | $12.39 | 2244 |
| 2025-06-27 | -27.72 | $12.48 | 1800 |
| 2025-06-26 | -50.50 | $12.25 | 27746 |
| 2025-06-25 | -38.68 | $12.35 | 7100 |
| 2025-06-24 | -40.71 | $12.30 | 4300 |
| 2025-06-23 | -30.70 | $12.41 | 10212 |
| 2025-06-20 | -35.11 | $12.23 | 36922 |
| 2025-06-18 | 0.00 | $12.56 | 9449 |
| 2025-06-17 | 0.00 | $12.40 | 3434 |
| 2025-06-16 | -31.25 | $12.15 | 4916 |
| 2025-06-13 | -15.00 | $12.28 | 22118 |
| 2025-06-12 | -25.00 | $12.20 | 16743 |
| 2025-06-11 | -13.75 | $12.29 | 2807 |
| 2025-06-10 | -25.00 | $12.20 | 7700 |
| 2025-06-09 | -40.00 | $12.08 | 7104 |
| 2025-06-06 | -68.75 | $11.85 | 2900 |
| 2025-06-05 | -66.25 | $11.87 | 2600 |
| 2025-06-04 | -62.50 | $11.85 | 203 |
| 2025-06-03 | -62.50 | $11.85 | 2718 |
| 2025-06-02 | -61.80 | $11.85 | 1400 |
| 2025-05-30 | -44.94 | $12.00 | 3300 |
| 2025-05-29 | -8.00 | $11.96 | 4428 |
| 2025-05-28 | -8.77 | $11.95 | 1800 |
| 2025-05-27 | -13.64 | $11.79 | 14300 |
| 2025-05-23 | -47.73 | $11.64 | 6213 |
| 2025-05-22 | 0.00 | $11.85 | 1529 |
| 2025-05-21 | -6.67 | $11.80 | 4100 |
| 2025-05-20 | -20.00 | $11.70 | 900 |
| 2025-05-19 | -20.00 | $11.70 | 14620 |
| 2025-05-16 | -14.67 | $11.74 | 4547 |
| 2025-05-15 | -5.43 | $11.80 | 1425 |
| 2025-05-14 | -19.57 | $11.67 | 5400 |
| 2025-05-13 | -18.60 | $11.63 | 5700 |
| 2025-05-12 | -9.78 | $11.70 | 1839 |
| 2025-05-09 | -4.35 | $11.75 | 6200 |
| 2025-05-08 | 0.00 | $11.79 | 220 |
| 2025-05-07 | -21.69 | $11.52 | 5100 |
| 2025-05-06 | 0.00 | $11.70 | 3500 |
| 2025-05-05 | -5.19 | $11.60 | 2900 |
| 2025-05-02 | -4.12 | $11.60 | 15531 |
| 2025-05-01 | -13.54 | $11.50 | 13700 |
| 2025-04-30 | -28.30 | $11.43 | 3542 |
| 2025-04-29 | -25.47 | $11.46 | 940 |
| 2025-04-28 | -13.21 | $11.59 | 6206 |
| 2025-04-25 | -13.21 | $11.59 | 13019 |
| 2025-04-24 | -21.70 | $11.50 | 18030 |
| 2025-04-23 | -22.64 | $11.49 | 4100 |
| 2025-04-22 | -40.57 | $11.30 | 2000 |
| 2025-04-21 | -50.00 | $11.20 | 700 |
| 2025-04-17 | -59.43 | $11.10 | 1200 |
| 2025-04-16 | -61.26 | $11.10 | 10900 |
| 2025-04-15 | -47.75 | $11.25 | 6200 |
| 2025-04-14 | -65.77 | $11.05 | 6322 |
| 2025-04-11 | -58.41 | $11.14 | 7505 |
| 2025-04-10 | -61.95 | $11.10 | 3102 |
| 2025-04-09 | -26.55 | $11.50 | 11815 |
| 2025-04-08 | -53.10 | $11.20 | 7014 |
| 2025-04-07 | -57.52 | $11.15 | 8038 |
| 2025-04-04 | -55.75 | $11.17 | 8115 |
| 2025-04-03 | -81.63 | $11.40 | 1032 |
| 2025-04-02 | -30.61 | $11.65 | 12300 |
| 2025-04-01 | -30.61 | $11.65 | 6000 |
| 2025-03-31 | -30.61 | $11.65 | 1312 |
| 2025-03-28 | -30.61 | $11.65 | 300 |
| 2025-03-27 | -16.95 | $11.70 | 2807 |
| 2025-03-26 | -28.81 | $11.63 | 9600 |
| 2025-03-25 | -25.42 | $11.65 | 1300 |
| 2025-03-24 | -23.73 | $11.66 | 1315 |
| 2025-03-21 | -23.73 | $11.66 | 1322 |
| 2025-03-20 | -40.68 | $11.56 | 5849 |
| 2025-03-19 | -16.95 | $11.70 | 4339 |
| 2025-03-18 | -18.64 | $11.69 | 8137 |
| 2025-03-17 | -8.47 | $11.75 | 4249 |
| 2025-03-14 | -16.95 | $11.70 | 4123 |
| 2025-03-13 | -16.95 | $11.70 | 2939 |
| 2025-03-12 | -16.95 | $11.70 | 2700 |
| 2025-03-11 | -83.05 | $11.31 | 9120 |
| 2025-03-10 | -20.34 | $11.68 | 5631 |
| 2025-03-07 | -20.34 | $11.68 | 4605 |
| 2025-03-06 | -23.73 | $11.66 | 6427 |
| 2025-03-05 | -3.39 | $11.78 | 9800 |
| 2025-03-04 | -8.62 | $11.74 | — |
| 2025-03-03 | -8.62 | $11.74 | 15100 |
| 2025-02-28 | -16.95 | $11.70 | 15746 |
| 2025-02-27 | -58.82 | $11.70 | 10442 |
| 2025-02-26 | -25.64 | $11.70 | 1427 |
| 2025-02-25 | -23.08 | $11.71 | 16300 |
| 2025-02-24 | -24.39 | $11.72 | 5200 |
| 2025-02-21 | -26.19 | $11.72 | 700 |
| 2025-02-20 | -32.56 | $11.70 | 5133 |
| 2025-02-19 | -30.23 | $11.71 | 2003 |
| 2025-02-18 | -32.56 | $11.70 | 2900 |
| 2025-02-14 | -25.58 | $11.73 | 5028 |
| 2025-02-13 | -37.21 | $11.68 | 2520 |
| 2025-02-12 | -44.19 | $11.65 | 2700 |
| 2025-02-11 | -37.21 | $11.68 | 8814 |
| 2025-02-10 | -25.58 | $11.73 | 2330 |
| 2025-02-07 | -37.21 | $11.68 | 1746 |
| 2025-02-06 | -32.56 | $11.70 | 1100 |
| 2025-02-05 | -32.56 | $11.70 | 9700 |
| 2025-02-04 | -32.56 | $11.70 | 739 |
| 2025-02-03 | -48.84 | $11.63 | 5229 |
| 2025-01-31 | -27.91 | $11.72 | 3500 |
| 2025-01-30 | -9.30 | $11.80 | 4611 |
| 2025-01-29 | -27.91 | $11.72 | 18800 |
| 2025-01-28 | -88.24 | $11.54 | 4400 |
| 2025-01-27 | -5.88 | $11.82 | 900 |
| 2025-01-24 | -29.41 | $11.74 | 4600 |
| 2025-01-23 | -10.53 | $11.84 | 11300 |
| 2025-01-22 | -48.57 | $11.61 | 1527 |
| 2025-01-21 | -57.14 | $11.55 | 7100 |
| 2025-01-17 | -28.57 | $11.75 | 11300 |
| 2025-01-16 | -37.14 | $11.69 | 147 |
| 2025-01-15 | -37.14 | $11.69 | 232 |
| 2025-01-14 | -57.14 | $11.55 | 6700 |
| 2025-01-13 | -54.29 | $11.57 | 7423 |
| 2025-01-10 | -54.29 | $11.57 | 5521 |
| 2025-01-08 | -35.71 | $11.70 | — |
| 2025-01-07 | -35.71 | $11.70 | 4849 |
| 2025-01-06 | -32.86 | $11.72 | 4600 |
| 2025-01-03 | -25.71 | $11.77 | — |
| 2025-01-02 | -25.71 | $11.77 | — |
| 2024-12-31 | -25.71 | $11.77 | 520 |
| 2024-12-30 | -28.57 | $11.75 | 1522 |
| 2024-12-27 | -35.71 | $11.70 | 2845 |
| 2024-12-26 | -15.71 | $11.84 | 4600 |
| 2024-12-24 | -15.71 | $11.84 | — |
| 2024-12-23 | -15.71 | $11.84 | 71600 |
| 2024-12-20 | 0.00 | $11.95 | 63500 |
| 2024-12-19 | -95.38 | $11.30 | 4228 |
| 2024-12-18 | -95.38 | $11.30 | 21700 |
| 2024-12-17 | -64.71 | $11.59 | 2538 |
| 2024-12-16 | -53.85 | $11.64 | 2047 |
| 2024-12-13 | -50.00 | $11.66 | 4700 |
| 2024-12-12 | -51.92 | $11.65 | 4000 |
| 2024-12-11 | -76.92 | $11.52 | 7726 |
| 2024-12-10 | -65.45 | $11.56 | 9000 |
| 2024-12-09 | -50.91 | $11.64 | 18400 |
| 2024-12-06 | -57.89 | $11.59 | 2809 |
| 2024-12-05 | -26.32 | $11.77 | 21428 |
| 2024-12-04 | -21.05 | $11.80 | 11208 |
| 2024-12-03 | -3.51 | $11.90 | 15931 |
| 2024-12-02 | -19.64 | $11.80 | 14910 |
| 2024-11-29 | -10.53 | $11.85 | — |
| 2024-11-27 | -10.53 | $11.85 | 8022 |
| 2024-11-26 | -19.30 | $11.80 | 10700 |
| 2024-11-25 | -29.82 | $11.71 | 21100 |
| 2024-11-22 | -13.64 | $11.65 | 7153 |
| 2024-11-21 | -25.00 | $11.60 | 3500 |
| 2024-11-20 | -54.55 | $11.47 | 9000 |
| 2024-11-19 | -43.64 | $11.47 | 5600 |
| 2024-11-18 | -56.36 | $11.40 | 2643 |
| 2024-11-15 | -41.82 | $11.48 | 23835 |
| 2024-11-14 | -12.73 | $11.64 | 1901 |
| 2024-11-13 | -29.09 | $11.55 | — |
| 2024-11-12 | -29.09 | $11.55 | 8900 |
| 2024-11-11 | -29.09 | $11.55 | 330 |
| 2024-11-08 | -65.45 | $11.35 | 1143 |
| 2024-11-07 | -12.73 | $11.64 | 14200 |
| 2024-11-06 | -56.36 | $11.40 | 28800 |
| 2024-11-05 | -63.64 | $11.36 | 427 |
| 2024-11-04 | -54.55 | $11.41 | — |
| 2024-11-01 | -54.55 | $11.41 | 1242 |
| 2024-10-31 | -56.36 | $11.40 | 4200 |
| 2024-10-30 | -67.27 | $11.34 | 2032 |
| 2024-10-29 | -65.45 | $11.35 | 6500 |
| 2024-10-28 | -45.45 | $11.46 | 28623 |
| 2024-10-25 | -41.82 | $11.48 | 800 |
| 2024-10-24 | -40.00 | $11.49 | 6307 |
| 2024-10-23 | -90.91 | $11.21 | 9100 |
| 2024-10-22 | -81.67 | $11.22 | 6311 |
| 2024-10-21 | -36.92 | $11.47 | 1400 |
| 2024-10-18 | -3.08 | $11.69 | 10700 |
| 2024-10-17 | -5.26 | $11.67 | — |
| 2024-10-16 | -4.71 | $11.67 | 4919 |
| 2024-10-15 | 0.00 | $11.59 | 8130 |
| 2024-10-14 | -36.71 | $11.30 | 17700 |
| 2024-10-11 | -30.38 | $11.35 | 10800 |
| 2024-10-10 | -25.32 | $11.39 | 3929 |
| 2024-10-09 | -7.59 | $11.53 | — |
| 2024-10-08 | -7.41 | $11.53 | 7300 |
| 2024-10-07 | -23.46 | $11.40 | 7200 |
| 2024-10-04 | -24.69 | $11.39 | 5500 |
| 2024-10-03 | -23.46 | $11.40 | 538 |
| 2024-10-02 | -16.05 | $11.46 | 2747 |
| 2024-10-01 | -23.46 | $11.40 | 200 |
| 2024-09-30 | -31.11 | $11.40 | 12236 |
| 2024-09-27 | -21.65 | $11.54 | 4828 |
| 2024-09-26 | -34.02 | $11.42 | 12436 |
| 2024-09-25 | -36.08 | $11.40 | 15029 |
| 2024-09-24 | -67.00 | $11.11 | 21900 |
| 2024-09-23 | -68.00 | $11.10 | 4200 |
| 2024-09-20 | -67.00 | $11.11 | 37016 |
| 2024-09-19 | -78.00 | $11.00 | 15000 |
| 2024-09-18 | -74.29 | $11.05 | 19708 |
| 2024-09-17 | -91.43 | $10.87 | 8831 |
| 2024-09-16 | -80.95 | $10.98 | 19800 |
| 2024-09-13 | -88.57 | $10.90 | 17649 |
| 2024-09-12 | -87.62 | $10.91 | 7500 |
| 2024-09-11 | -76.19 | $11.03 | 5300 |
| 2024-09-10 | -79.21 | $11.04 | 12327 |
| 2024-09-09 | -83.17 | $11.02 | 3531 |
| 2024-09-06 | -98.02 | $10.87 | 4219 |
| 2024-09-05 | -88.12 | $10.97 | 7800 |
| 2024-09-04 | -100.00 | $10.93 | 21648 |
| 2024-09-03 | -100.00 | $11.53 | 10400 |
| 2024-08-30 | -65.71 | $11.67 | 8908 |
| 2024-08-29 | -58.70 | $11.74 | 5300 |
| 2024-08-28 | -90.91 | $11.60 | 3200 |
| 2024-08-27 | -85.45 | $11.63 | 1800 |
| 2024-08-26 | -69.09 | $11.72 | 2800 |
| 2024-08-23 | -86.54 | $11.65 | 1500 |
| 2024-08-22 | -78.85 | $11.69 | 3500 |
| 2024-08-21 | -61.54 | $11.78 | 2500 |
| 2024-08-20 | -61.54 | $11.78 | 3600 |
| 2024-08-19 | -67.31 | $11.75 | 7204 |
| 2024-08-16 | -65.38 | $11.76 | 100 |
| 2024-08-15 | -65.38 | $11.76 | 1537 |
| 2024-08-14 | -65.38 | $11.76 | — |
| 2024-08-13 | -65.38 | $11.76 | 3822 |
| 2024-08-12 | -57.69 | $11.80 | 8540 |
| 2024-08-09 | -65.38 | $11.76 | — |
| 2024-08-08 | -60.71 | $11.76 | 1705 |
| 2024-08-07 | -56.45 | $11.75 | 537 |
| 2024-08-06 | -42.86 | $11.80 | — |
| 2024-08-05 | -38.46 | $11.80 | 1332 |
| 2024-08-02 | -14.10 | $11.99 | 2300 |
| 2024-08-01 | -6.41 | $12.05 | 4300 |
| 2024-07-31 | 0.00 | $12.05 | 6701 |
| 2024-07-30 | 0.00 | $12.05 | 1000 |
| 2024-07-29 | -13.33 | $11.95 | 2100 |
| 2024-07-26 | -5.56 | $11.98 | 11008 |
| 2024-07-25 | -5.26 | $11.98 | 4906 |
| 2024-07-24 | 0.00 | $12.02 | 9100 |
| 2024-07-23 | -12.16 | $11.91 | 6900 |
| 2024-07-22 | -2.70 | $11.98 | 11665 |
| 2024-07-19 | -14.86 | $11.89 | 8923 |
| 2024-07-18 | -16.22 | $11.88 | 5850 |
| 2024-07-17 | -32.43 | $11.76 | 11391 |
| 2024-07-16 | 0.00 | $11.90 | 44606 |
| 2024-07-15 | 0.00 | $11.75 | 38582 |
| 2024-07-12 | 0.00 | $11.69 | 24131 |
| 2024-07-11 | -11.63 | $11.64 | 11074 |
| 2024-07-10 | -9.30 | $11.65 | 18636 |
| 2024-07-09 | -34.21 | $11.51 | 4435 |
| 2024-07-08 | -63.16 | $11.40 | 20346 |
| 2024-07-05 | -26.32 | $11.54 | 5514 |
| 2024-07-03 | -18.42 | $11.57 | 1709 |
| 2024-07-02 | -41.46 | $11.50 | 7438 |
| 2024-07-01 | -26.19 | $11.57 | 3036 |
| 2024-06-28 | -23.81 | $11.58 | 7182 |
| 2024-06-27 | -32.56 | $11.55 | 10268 |
| 2024-06-26 | -47.83 | $11.58 | 5037 |
| 2024-06-25 | -47.83 | $11.58 | 11067 |
| 2024-06-24 | -43.48 | $11.59 | 4798 |
| 2024-06-21 | -100.00 | $11.46 | 45601 |
| 2024-06-20 | -66.67 | $11.60 | 3401 |
| 2024-06-18 | -50.00 | $11.64 | 5867 |
| 2024-06-17 | -73.68 | $11.60 | 3432 |
| 2024-06-14 | -84.21 | $11.58 | 14524 |
| 2024-06-13 | -94.74 | $11.56 | 3346 |
| 2024-06-12 | -100.00 | $11.55 | 3038 |
| 2024-06-11 | -89.47 | $11.57 | 8466 |
| 2024-06-10 | -100.00 | $11.57 | 11724 |
| 2024-06-07 | -78.57 | $11.63 | 5907 |
| 2024-06-06 | -100.00 | $11.60 | 16395 |
| 2024-06-04 | -100.00 | $11.61 | 429 |
| 2024-06-03 | -70.00 | $11.67 | 19327 |
| 2024-05-31 | -88.89 | $11.66 | 1878 |
| 2024-05-30 | -93.33 | $11.66 | 7126 |
| 2024-05-29 | -80.00 | $11.68 | 4646 |
| 2024-05-28 | -93.33 | $11.66 | 6012 |
| 2024-05-24 | -73.33 | $11.69 | 500 |
| 2024-05-23 | -80.00 | $11.68 | 1059 |
| 2024-05-22 | -86.67 | $11.67 | 679 |
| 2024-05-21 | -73.33 | $11.69 | 7859 |
| 2024-05-20 | -46.67 | $11.73 | 6409 |
| 2024-05-17 | -93.33 | $11.66 | 3769 |
| 2024-05-16 | -86.67 | $11.67 | 737 |
| 2024-05-15 | -66.67 | $11.70 | 4829 |
| 2024-05-14 | -66.67 | $11.70 | 13439 |
| 2024-05-13 | -73.33 | $11.69 | 5241 |
| 2024-05-10 | -73.33 | $11.69 | 17083 |
| 2024-05-09 | -46.67 | $11.73 | 11940 |
| 2024-05-08 | -46.67 | $11.73 | 9713 |
| 2024-05-07 | -72.22 | $11.70 | 2908 |
| 2024-05-06 | -77.27 | $11.70 | 7134 |
| 2024-05-03 | -78.57 | $11.71 | 564 |
| 2024-05-02 | -64.29 | $11.75 | 7446 |
| 2024-05-01 | -82.14 | $11.70 | 756 |
| 2024-04-30 | -82.14 | $11.70 | 6950 |
| 2024-04-29 | -82.14 | $11.70 | 6283 |
| 2024-04-26 | -67.86 | $11.74 | 225 |
| 2024-04-25 | -78.57 | $11.71 | 25815 |
| 2024-04-24 | -60.71 | $11.76 | 16606 |
| 2024-04-23 | -72.50 | $11.76 | 1185 |
| 2024-04-22 | -72.50 | $11.76 | 7058 |
| 2024-04-19 | -72.50 | $11.76 | 1498 |
| 2024-04-18 | -70.00 | $11.77 | 13410 |
| 2024-04-17 | -75.00 | $11.75 | 10880 |
| 2024-04-16 | -87.50 | $11.70 | 8877 |
| 2024-04-15 | -80.00 | $11.73 | 2539 |
| 2024-04-12 | -77.50 | $11.74 | 406 |
| 2024-04-11 | -67.50 | $11.78 | 10550 |
| 2024-04-10 | -55.00 | $11.83 | 374 |
| 2024-04-04 | -45.00 | $11.87 | 2107 |
| 2024-04-03 | -52.50 | $11.84 | 32950 |
| 2024-04-02 | -40.00 | $11.91 | 764 |
| 2024-04-01 | -80.00 | $11.77 | 5295 |
| 2024-03-28 | -57.14 | $11.85 | 2155 |
| 2024-03-27 | -60.00 | $11.84 | 4019 |
| 2024-03-26 | -88.57 | $11.74 | 417 |
| 2024-03-25 | -88.57 | $11.74 | 5863 |
| 2024-03-22 | -71.43 | $11.80 | 2704 |
| 2024-03-21 | -65.71 | $11.82 | 11877 |
| 2024-03-20 | -85.29 | $11.75 | 1516 |
| 2024-03-19 | -97.06 | $11.71 | 7694 |
| 2024-03-18 | -82.35 | $11.76 | 12921 |
| 2024-03-15 | -73.53 | $11.79 | 14841 |
| 2024-03-14 | -100.00 | $11.70 | 9576 |
| 2024-03-13 | -94.12 | $11.72 | 793 |
| 2024-03-12 | -97.06 | $11.71 | 3957 |
| 2024-03-11 | -85.29 | $11.75 | 32791 |
| 2024-03-08 | -100.00 | $11.75 | 9102 |
| 2024-03-07 | -82.76 | $11.80 | 1479 |
| 2024-03-06 | -96.55 | $11.76 | 1254 |
| 2024-03-05 | -83.87 | $11.80 | 2235 |
| 2024-03-04 | -70.97 | $11.84 | 1824 |
| 2024-03-01 | -77.42 | $11.82 | 371 |
| 2024-02-29 | -100.00 | $11.75 | 3638 |
| 2024-02-28 | -96.77 | $11.76 | 25946 |
| 2024-02-27 | -70.00 | $11.89 | 3445 |
| 2024-02-26 | -43.33 | $11.97 | 2294 |
| 2024-02-23 | -40.00 | $11.98 | 188 |
| 2024-02-22 | -23.33 | $12.03 | 7599 |
| 2024-02-21 | -40.00 | $11.98 | 947 |
| 2024-02-20 | -66.67 | $11.90 | 44818 |
| 2024-02-16 | -63.33 | $11.91 | 17522 |
| 2024-02-15 | -36.67 | $11.99 | — |
| 2024-02-14 | -36.67 | $11.99 | 27757 |
| 2024-02-13 | -43.33 | $11.97 | 7369 |
| 2024-02-12 | -66.67 | $11.90 | 3148 |
| 2024-02-09 | -60.00 | $11.92 | — |
| 2024-02-08 | -60.00 | $11.92 | 695 |
| 2024-02-07 | -66.67 | $11.90 | 397 |
| 2024-02-06 | -44.44 | $11.90 | 13381 |
| 2024-02-05 | -12.77 | $12.04 | 1140 |
| 2024-02-02 | -15.00 | $11.98 | 402 |
| 2024-02-01 | -9.73 | $11.99 | 24769 |
| 2024-01-31 | -16.67 | $11.90 | 16861 |
| 2024-01-30 | 0.00 | $12.10 | 6295 |
| 2024-01-29 | 0.00 | $12.05 | 56068 |
| 2024-01-26 | -4.90 | $11.98 | 64240 |
| 2024-01-25 | -7.69 | $11.94 | 9307 |
| 2024-01-24 | -4.90 | $11.98 | 5663 |
| 2024-01-23 | -11.19 | $11.89 | 1067 |
| 2024-01-22 | -4.90 | $11.98 | 9482 |
| 2024-01-19 | -4.20 | $11.99 | 14468 |
| 2024-01-18 | -6.29 | $11.96 | 1320 |
| 2024-01-17 | -4.20 | $11.99 | 18835 |
| 2024-01-16 | -5.59 | $11.97 | 14376 |
| 2024-01-12 | -6.29 | $11.96 | 17663 |
| 2024-01-11 | -4.14 | $11.99 | 4329 |
| 2024-01-10 | -2.10 | $12.00 | 20950 |
| 2024-01-09 | 0.00 | $12.00 | 10312 |
| 2024-01-08 | 0.00 | $11.69 | 1945 |
| 2024-01-05 | 0.00 | $11.55 | 6228 |
| 2024-01-04 | 0.00 | $11.29 | 4571 |
| 2024-01-03 | -52.38 | $10.90 | 412 |
| 2024-01-02 | -33.33 | $11.02 | 12384 |
| 2023-12-29 | -65.71 | $10.84 | 3845 |
| 2023-12-28 | -81.43 | $10.73 | 6614 |
| 2023-12-27 | -64.29 | $10.85 | 2462 |
| 2023-12-26 | -34.29 | $11.06 | 1004 |
| 2023-12-22 | -34.29 | $11.06 | 1848 |
| 2023-12-21 | -38.57 | $11.03 | 2319 |
| 2023-12-20 | -21.43 | $11.15 | 584 |
| 2023-12-19 | -50.00 | $10.95 | 7606 |
| 2023-12-18 | -64.29 | $10.85 | 2351 |
| 2023-12-15 | -17.14 | $11.18 | 4616 |
| 2023-12-14 | -24.29 | $11.13 | 3744 |
| 2023-12-13 | -50.00 | $10.95 | 3325 |
| 2023-12-12 | -100.00 | $10.71 | 2420 |
| 2023-12-11 | -59.32 | $10.95 | — |
| 2023-12-08 | -59.32 | $10.95 | 374 |
| 2023-12-07 | -59.32 | $10.95 | 327 |
| 2023-12-06 | -66.10 | $10.91 | 1057 |
| 2023-12-05 | -20.34 | $11.18 | 516 |
| 2023-12-04 | -50.85 | $11.00 | 7520 |
| 2023-12-01 | -14.49 | $11.30 | 7324 |
| 2023-11-30 | -50.72 | $11.05 | 383 |
| 2023-11-29 | -53.62 | $11.03 | 209 |
| 2023-11-28 | -43.48 | $11.10 | 590 |
| 2023-11-27 | -57.97 | $11.00 | 1666 |
| 2023-11-24 | -46.38 | $11.08 | 400 |
| 2023-11-22 | -46.38 | $11.08 | — |
| 2023-11-21 | -46.38 | $11.08 | 2073 |
| 2023-11-20 | -57.97 | $11.00 | — |
| 2023-11-17 | -57.97 | $11.00 | — |
| 2023-11-16 | -57.97 | $11.00 | — |
| 2023-11-15 | -57.97 | $11.00 | 4457 |
| 2023-11-14 | -43.48 | $11.10 | 946 |
| 2023-11-13 | -100.00 | $10.71 | 572 |
| 2023-11-10 | -69.54 | $11.10 | 1039 |
| 2023-11-09 | -85.06 | $10.96 | 5628 |
| 2023-11-08 | -78.16 | $11.02 | — |
| 2023-11-07 | -78.16 | $11.02 | 7222 |
| 2023-11-06 | -72.41 | $11.07 | 9990 |
| 2023-11-03 | -77.17 | $11.04 | 3926 |
| 2023-11-02 | -48.91 | $11.30 | 1234 |
| 2023-11-01 | -62.75 | $11.21 | 2001 |
| 2023-10-31 | -79.41 | $11.04 | 83945 |
| 2023-10-30 | -84.85 | $11.15 | 1439 |
| 2023-10-27 | -72.73 | $11.25 | — |
| 2023-10-26 | -78.26 | $11.25 | — |
| 2023-10-25 | -78.26 | $11.25 | 8784 |
| 2023-10-24 | -97.58 | $11.05 | 1147 |
| 2023-10-23 | -100.00 | $11.05 | 594 |
| 2023-10-20 | -93.17 | $11.31 | — |
| 2023-10-19 | -93.17 | $11.31 | 750 |
| 2023-10-18 | -96.17 | $11.29 | 2341 |
| 2023-10-17 | -100.00 | $11.26 | 3957 |
| 2023-10-16 | -92.13 | $11.35 | 2303 |
| 2023-10-13 | -95.70 | $11.32 | 2287 |
| 2023-10-12 | -81.72 | $11.45 | 2847 |
| 2023-10-11 | -93.55 | $11.34 | 1691 |
| 2023-10-10 | -65.59 | $11.60 | 6500 |
| 2023-10-09 | -49.46 | $11.75 | 100 |
| 2023-10-06 | -53.47 | $11.75 | 419 |
| 2023-10-05 | -46.39 | $11.85 | 500 |
| 2023-10-04 | -46.39 | $11.85 | 600 |
| 2023-10-03 | -46.39 | $11.85 | — |
| 2023-10-02 | -46.39 | $11.85 | 1458 |
| 2023-09-29 | -24.74 | $12.06 | 8722 |
| 2023-09-28 | -93.81 | $11.39 | 2491 |
| 2023-09-27 | -56.84 | $11.76 | 1257 |
| 2023-09-26 | -47.37 | $11.85 | 1839 |
| 2023-09-25 | -46.32 | $11.86 | 2144 |
| 2023-09-22 | -46.32 | $11.86 | 2321 |
| 2023-09-21 | -47.37 | $11.85 | 2171 |
| 2023-09-20 | -30.53 | $12.01 | 2010 |
| 2023-09-19 | -21.05 | $12.10 | 1731 |
| 2023-09-18 | -18.95 | $12.12 | 1829 |
| 2023-09-15 | -9.47 | $12.21 | 10543 |
| 2023-09-14 | -71.58 | $11.62 | 2748 |
| 2023-09-13 | -82.11 | $11.52 | 3078 |
| 2023-09-12 | -81.05 | $11.53 | 2689 |
| 2023-09-11 | -3.16 | $12.27 | 7614 |
| 2023-09-08 | -35.79 | $11.96 | 4603 |
| 2023-09-07 | -42.11 | $11.90 | 5332 |
| 2023-09-06 | -57.89 | $11.75 | 33633 |
| 2023-09-05 | -24.71 | $11.99 | 4012 |
| 2023-09-01 | -17.86 | $12.05 | 4501 |
| 2023-08-31 | -23.81 | $12.00 | 5327 |
| 2023-08-30 | -52.17 | $11.80 | 10656 |
| 2023-08-29 | -57.61 | $11.75 | 679 |
| 2023-08-28 | -50.97 | $11.85 | 1423 |
| 2023-08-25 | -60.98 | $11.75 | 8976 |
| 2023-08-24 | -60.74 | $11.89 | 2810 |
| 2023-08-23 | -82.35 | $11.66 | 3171 |
| 2023-08-22 | -96.03 | $11.50 | 24623 |
| 2023-08-21 | -96.09 | $11.68 | 200 |
| 2023-08-18 | -96.09 | $11.68 | 200 |
| 2023-08-17 | -96.59 | $11.67 | 831 |
| 2023-08-16 | -66.24 | $12.00 | 100 |
| 2023-08-15 | -66.24 | $12.00 | 18384 |
| 2023-08-14 | -89.58 | $11.85 | — |
| 2023-08-11 | -89.58 | $11.85 | 1444 |
| 2023-08-10 | -81.00 | $11.90 | 10425 |
| 2023-08-09 | -96.00 | $11.75 | 3827 |
| 2023-08-08 | -72.88 | $11.85 | 10343 |
| 2023-08-07 | -49.62 | $12.06 | 1994 |
| 2023-08-04 | -44.06 | $12.08 | — |
| 2023-08-03 | -39.13 | $12.08 | 6703 |
| 2023-08-02 | -42.33 | $12.02 | 3052 |
| 2023-08-01 | -22.42 | $12.34 | 2701 |
| 2023-07-31 | -23.03 | $12.33 | 823 |
| 2023-07-28 | -23.21 | $12.32 | 8456 |
| 2023-07-27 | 0.00 | $12.71 | 6613 |
| 2023-07-26 | -7.77 | $12.55 | 5715 |
| 2023-07-25 | -7.77 | $12.55 | 400 |
| 2023-07-24 | -6.64 | $12.55 | 4219 |
| 2023-07-21 | -8.30 | $12.51 | 9544 |
| 2023-07-20 | -4.96 | $12.41 | 5762 |
| 2023-07-19 | -5.00 | $12.39 | 5773 |
| 2023-07-18 | -9.55 | $12.29 | 11089 |
| 2023-07-17 | -12.57 | $11.83 | 227 |
| 2023-07-14 | -8.00 | $11.91 | 7475 |
| 2023-07-13 | -16.57 | $11.76 | 13598 |
| 2023-07-12 | -5.88 | $11.90 | 20986 |
| 2023-07-11 | -0.01 | $11.50 | 3085 |
| 2023-07-10 | 0.00 | $11.50 | 3079 |
| 2023-07-07 | -8.18 | $11.31 | 3526 |
| 2023-07-06 | -18.10 | $11.16 | 3672 |
| 2023-07-05 | -15.24 | $11.19 | 4560 |
| 2023-07-03 | 0.00 | $11.32 | 4396 |
| 2023-06-30 | -27.00 | $11.03 | 1676 |
| 2023-06-29 | -2.22 | $11.18 | 4587 |
| 2023-06-28 | -19.10 | $11.02 | 5038 |
| 2023-06-27 | -12.36 | $11.08 | 10938 |
| 2023-06-26 | -40.45 | $10.83 | 12425 |
| 2023-06-23 | -99.81 | $10.31 | 11989 |
| 2023-06-22 | -51.81 | $10.76 | 100 |
| 2023-06-21 | -51.81 | $10.76 | — |
| 2023-06-20 | -50.00 | $10.76 | 6342 |
| 2023-06-16 | 0.00 | $11.00 | 11239 |
| 2023-06-15 | -20.79 | $10.79 | 1543 |
| 2023-06-14 | -9.77 | $10.72 | 1245 |
| 2023-06-13 | -22.83 | $10.51 | 1735 |
| 2023-06-12 | -13.39 | $10.63 | 20354 |
| 2023-06-09 | -18.60 | $10.56 | 1016 |
| 2023-06-08 | -15.01 | $10.57 | 1915 |
| 2023-06-07 | -20.78 | $10.48 | 6570 |
| 2023-06-06 | -25.97 | $10.40 | 1484 |
| 2023-06-05 | -28.57 | $10.36 | 313 |
| 2023-06-02 | -1.95 | $10.77 | 746 |
| 2023-06-01 | -18.57 | $10.40 | 572 |
| 2023-05-31 | -21.43 | $10.36 | 2212 |
| 2023-05-30 | -14.29 | $10.46 | 751 |
| 2023-05-26 | -31.11 | $10.50 | 2328 |
| 2023-05-25 | -38.89 | $10.36 | 636 |
| 2023-05-24 | -35.55 | $10.42 | 1900 |
| 2023-05-23 | -29.43 | $10.53 | 3247 |
| 2023-05-22 | -42.08 | $10.32 | 4288 |
| 2023-05-19 | -43.46 | $10.34 | 1256 |
| 2023-05-18 | -38.24 | $10.49 | 4721 |
| 2023-05-17 | -63.77 | $9.98 | 300 |
| 2023-05-16 | -63.78 | $9.98 | 15601 |
| 2023-05-15 | -73.12 | $9.80 | — |
| 2023-05-12 | -74.28 | $9.80 | 5613 |
| 2023-05-11 | -85.57 | $9.56 | 5440 |
| 2023-05-10 | -96.86 | $9.33 | 13488 |
| 2023-05-09 | -95.43 | $9.40 | 25543 |
| 2023-05-08 | -87.95 | $9.57 | 26440 |
| 2023-05-05 | -84.09 | $9.65 | 11382 |
| 2023-05-04 | -91.33 | $9.50 | 36773 |
| 2023-05-03 | -100.00 | $9.50 | 24777 |
| 2023-05-02 | -98.16 | $10.14 | 63013 |
| 2023-05-01 | -70.97 | $10.86 | 9058 |
| 2023-04-28 | -71.78 | $10.85 | 2633 |
| 2023-04-27 | -79.84 | $10.75 | 22468 |
| 2023-04-26 | -98.94 | $10.81 | 2760 |
| 2023-04-25 | -91.51 | $11.09 | 9834 |
| 2023-04-24 | -84.55 | $11.17 | 2659 |
| 2023-04-21 | -77.27 | $11.25 | — |
| 2023-04-20 | -79.17 | $11.25 | 22302 |
| 2023-04-19 | -79.67 | $11.25 | 12522 |
| 2023-04-18 | -100.00 | $11.20 | — |
| 2023-04-17 | -100.00 | $11.20 | 15334 |
| 2023-04-14 | -97.48 | $11.26 | 13115 |
| 2023-04-13 | -89.92 | $11.35 | 4532 |
| 2023-04-12 | -100.00 | $11.23 | 1029 |
| 2023-04-11 | -80.70 | $11.50 | — |
| 2023-04-10 | -80.74 | $11.50 | 11002 |
| 2023-04-06 | -88.19 | $11.55 | 1975 |
| 2023-04-05 | -100.00 | $11.40 | 5101 |
| 2023-04-04 | -83.69 | $11.73 | 3644 |
| 2023-04-03 | -100.00 | $11.50 | — |
| 2023-03-31 | -100.00 | $11.50 | 6079 |
| 2023-03-30 | -90.67 | $11.64 | 1658 |
| 2023-03-29 | -86.00 | $11.71 | 162 |
| 2023-03-28 | -84.00 | $11.74 | 4913 |
| 2023-03-27 | -60.26 | $12.10 | 300 |
| 2023-03-24 | -60.91 | $12.10 | 10793 |
| 2023-03-23 | -67.43 | $12.00 | 18610 |
| 2023-03-22 | -52.44 | $12.23 | 216 |
| 2023-03-21 | -46.15 | $12.34 | 4814 |
| 2023-03-20 | -41.03 | $12.42 | 8563 |
| 2023-03-17 | -41.67 | $12.41 | 37735 |
| 2023-03-16 | -83.97 | $11.75 | 1360 |
| 2023-03-15 | -100.00 | $11.50 | 6855 |
| 2023-03-14 | -99.14 | $11.91 | 6618 |
| 2023-03-13 | -95.51 | $12.10 | 108564 |
| 2023-03-10 | -71.52 | $12.51 | 11497 |
| 2023-03-09 | -100.00 | $12.85 | 5859 |
| 2023-03-08 | -80.95 | $12.91 | 1365 |
| 2023-03-07 | -43.48 | $13.00 | 81 |
| 2023-03-06 | -43.48 | $13.00 | 19199 |
| 2023-03-03 | -52.17 | $12.98 | 129 |
| 2023-03-02 | -52.00 | $12.98 | 11534 |
| 2023-03-01 | -71.43 | $13.00 | 273 |
| 2023-02-28 | -56.52 | $12.97 | 6131 |
| 2023-02-27 | -52.17 | $12.98 | 47535 |
| 2023-02-24 | -43.48 | $13.00 | 5872 |
| 2023-02-23 | -60.87 | $12.96 | 76 |
| 2023-02-22 | -60.87 | $12.96 | 7751 |
| 2023-02-21 | -28.57 | $13.00 | 208 |
| 2023-02-17 | -28.57 | $13.00 | 4769 |
| 2023-02-16 | -28.57 | $13.00 | 147 |
| 2023-02-15 | -27.03 | $13.00 | 7457 |
| 2023-02-14 | -27.03 | $13.00 | 2123 |
| 2023-02-13 | -24.32 | $13.01 | 5037 |
| 2023-02-10 | -17.13 | $13.03 | 4751 |
| 2023-02-09 | -20.26 | $13.02 | 5721 |
| 2023-02-08 | -20.51 | $13.02 | 4688 |
| 2023-02-07 | 0.00 | $13.10 | 3670 |
| 2023-02-06 | -20.00 | $12.99 | 10505 |
| 2023-02-03 | -19.44 | $12.99 | 4260 |
| 2023-02-02 | -17.95 | $12.99 | 49873 |
| 2023-02-01 | -19.91 | $12.98 | 5077 |
| 2023-01-31 | -46.34 | $12.87 | 5550 |
| 2023-01-30 | -46.34 | $12.87 | 7160 |
| 2023-01-27 | -26.83 | $12.95 | 14044 |
| 2023-01-26 | -14.63 | $13.00 | 23578 |
| 2023-01-25 | -23.08 | $12.88 | 320 |
| 2023-01-24 | -66.56 | $12.75 | 266 |
| 2023-01-23 | -49.83 | $12.80 | 1867 |
| 2023-01-20 | -63.33 | $12.76 | 525 |
| 2023-01-19 | -20.00 | $12.89 | 509 |
| 2023-01-18 | -68.29 | $12.80 | 8692 |
| 2023-01-17 | -79.17 | $12.75 | 2615 |
| 2023-01-13 | -83.33 | $12.73 | 20159 |
| 2023-01-12 | -77.08 | $12.76 | 3997 |
| 2023-01-11 | -70.83 | $12.79 | 3511 |
| 2023-01-10 | -70.83 | $12.79 | 12640 |
| 2023-01-09 | -64.60 | $12.82 | 5704 |
| 2023-01-06 | -87.50 | $12.71 | 4928 |
| 2023-01-05 | -88.79 | $12.70 | 19152 |
| 2023-01-04 | -98.31 | $12.66 | 242 |
| 2023-01-03 | -98.31 | $12.66 | 22967 |
| 2022-12-30 | -95.56 | $12.70 | 7627 |
| 2022-12-29 | -74.56 | $12.79 | 20519 |
| 2022-12-28 | -100.00 | $12.77 | 5374 |
| 2022-12-27 | -65.09 | $12.85 | 5308 |
| 2022-12-23 | -76.74 | $12.80 | 183 |
| 2022-12-22 | -76.74 | $12.80 | 1337 |
| 2022-12-21 | -67.39 | $12.82 | 1147 |
| 2022-12-20 | -42.31 | $12.91 | 6894 |
| 2022-12-19 | -46.15 | $12.89 | 2599 |
| 2022-12-16 | 0.00 | $13.09 | 14743 |
| 2022-12-15 | -18.68 | $12.98 | 1377 |
| 2022-12-14 | -58.24 | $12.80 | 11058 |
| 2022-12-13 | -16.75 | $12.99 | 10995 |
| 2022-12-12 | -42.27 | $12.86 | 334 |
| 2022-12-09 | -34.02 | $12.90 | 131 |
| 2022-12-08 | -34.02 | $12.90 | 2878 |
| 2022-12-07 | -33.94 | $12.90 | 617 |
| 2022-12-06 | -21.65 | $12.96 | 2848 |
| 2022-12-05 | -42.27 | $12.86 | 3259 |
| 2022-12-02 | 0.00 | $13.06 | 10171 |
| 2022-12-01 | -33.33 | $12.86 | 2219 |
| 2022-11-30 | -44.12 | $12.81 | 4830 |
| 2022-11-29 | -27.91 | $12.89 | 13713 |
| 2022-11-28 | -63.83 | $12.75 | 2580 |
| 2022-11-25 | -74.47 | $12.70 | 719 |
| 2022-11-23 | -53.19 | $12.80 | 9730 |
| 2022-11-22 | -80.85 | $12.67 | 11164 |
| 2022-11-21 | -65.65 | $12.78 | 21827 |
| 2022-11-18 | -84.35 | $12.67 | 143 |
| 2022-11-17 | -84.35 | $12.67 | 23430 |
| 2022-11-16 | -61.74 | $12.80 | 405 |
| 2022-11-15 | -35.65 | $12.95 | 3903 |
| 2022-11-14 | -65.22 | $12.78 | 3421 |
| 2022-11-11 | -37.39 | $12.94 | 250 |
| 2022-11-10 | -37.39 | $12.94 | 2515 |
| 2022-11-09 | -80.04 | $12.70 | 5832 |
| 2022-11-08 | -63.14 | $12.89 | 515 |
| 2022-11-07 | -58.82 | $13.00 | 159 |
| 2022-11-04 | -58.82 | $13.00 | 227 |
| 2022-11-03 | -58.82 | $13.00 | 3840 |
| 2022-11-02 | -85.29 | $12.82 | 4680 |
| 2022-11-01 | -58.82 | $13.00 | 16345 |
| 2022-10-31 | -73.53 | $12.90 | 13767 |
| 2022-10-28 | -33.33 | $13.05 | 427 |
| 2022-10-27 | -33.33 | $13.05 | 2097 |
| 2022-10-26 | -36.36 | $13.00 | 1469 |
| 2022-10-25 | -22.27 | $13.16 | 249 |
| 2022-10-24 | -20.42 | $13.16 | 54844 |
| 2022-10-21 | -32.50 | $13.01 | 14318 |
| 2022-10-20 | -32.50 | $13.01 | 7072 |
| 2022-10-19 | -40.83 | $12.91 | 42044 |
| 2022-10-18 | -36.67 | $12.96 | 18558 |
| 2022-10-17 | -28.33 | $13.06 | 19831 |
| 2022-10-14 | -32.50 | $13.01 | 22791 |
| 2022-10-13 | -29.69 | $13.10 | 21720 |
| 2022-10-12 | -25.78 | $13.15 | 7455 |
| 2022-10-11 | -28.13 | $13.12 | 6071 |
| 2022-10-10 | -17.97 | $13.25 | 1486 |
| 2022-10-07 | -36.72 | $13.01 | 3811 |
| 2022-10-06 | -25.00 | $13.16 | 9368 |
| 2022-10-05 | -53.13 | $12.80 | 1670 |
| 2022-10-04 | -45.31 | $12.90 | 8411 |
| 2022-10-03 | -75.00 | $12.52 | 7260 |
| 2022-09-30 | -84.38 | $12.40 | 1883 |
| 2022-09-29 | -88.28 | $12.35 | 10111 |
| 2022-09-28 | -88.28 | $12.35 | 11865 |
| 2022-09-27 | -92.19 | $12.30 | 22547 |
| 2022-09-26 | -90.13 | $12.43 | 12052 |
| 2022-09-23 | -91.77 | $12.42 | 61401 |
| 2022-09-22 | -74.71 | $12.85 | 16022 |
| 2022-09-21 | -82.69 | $13.05 | 8317 |
| 2022-09-20 | -100.00 | $13.00 | 2580 |
| 2022-09-19 | -100.00 | $13.05 | 25664 |
| 2022-09-16 | 0.00 | $13.48 | 4774 |
| 2022-09-15 | -90.00 | $13.10 | 1327 |
| 2022-09-14 | -92.31 | $13.10 | 2783 |
| 2022-09-13 | -58.33 | $13.25 | 448 |
| 2022-09-12 | -100.00 | $13.10 | 60 |
| 2022-09-09 | -100.00 | $13.10 | 130 |
| 2022-09-08 | -100.00 | $13.10 | 1169 |
| 2022-09-07 | -41.67 | $13.31 | 340 |
| 2022-09-06 | -56.82 | $13.21 | 5463 |
| 2022-09-02 | -34.88 | $13.30 | 162 |
| 2022-09-01 | -42.86 | $13.30 | 191 |
| 2022-08-31 | -50.00 | $13.27 | 1401 |
| 2022-08-30 | -42.06 | $13.33 | 71 |
| 2022-08-29 | -42.06 | $13.33 | 1017 |
| 2022-08-26 | -61.40 | $13.24 | 924 |
| 2022-08-25 | -59.65 | $13.25 | 57 |
| 2022-08-24 | -59.65 | $13.25 | 79 |
| 2022-08-23 | -59.65 | $13.25 | 1860 |
| 2022-08-22 | -49.12 | $13.31 | 759 |
| 2022-08-19 | -59.65 | $13.25 | 3560 |
| 2022-08-18 | -65.52 | $13.22 | 223 |
| 2022-08-17 | -65.52 | $13.22 | 2573 |
| 2022-08-16 | -72.41 | $13.18 | 5282 |
| 2022-08-15 | -72.41 | $13.18 | 10059 |
| 2022-08-12 | -67.02 | $13.21 | 601 |
| 2022-08-11 | -77.59 | $13.15 | 6269 |
| 2022-08-10 | -77.59 | $13.15 | 12512 |
| 2022-08-09 | -75.86 | $13.16 | 14789 |
| 2022-08-08 | -58.82 | $13.30 | 2211 |
| 2022-08-05 | -19.61 | $13.50 | 793 |
| 2022-08-04 | -15.69 | $13.52 | 197 |
| 2022-08-03 | -15.69 | $13.52 | 3729 |
| 2022-08-02 | -33.33 | $13.43 | 2651 |
| 2022-08-01 | -1.96 | $13.59 | 166 |
| 2022-07-29 | -1.96 | $13.59 | 11120 |
| 2022-07-28 | -37.25 | $13.41 | 5185 |
| 2022-07-27 | -15.69 | $13.52 | 8328 |
| 2022-07-26 | -39.22 | $13.40 | 7177 |
| 2022-07-25 | -13.69 | $13.53 | 1901 |
| 2022-07-22 | 0.00 | $13.60 | 8933 |
| 2022-07-21 | -44.64 | $13.40 | 1587 |
| 2022-07-20 | -46.67 | $13.41 | 555 |
| 2022-07-19 | -61.67 | $13.32 | 4829 |
| 2022-07-18 | -63.33 | $13.31 | 8928 |
| 2022-07-15 | -33.73 | $13.47 | 3517 |
| 2022-07-14 | -18.75 | $13.57 | 10465 |
| 2022-07-13 | -39.06 | $13.44 | 12652 |
| 2022-07-12 | -23.44 | $13.54 | 226 |
| 2022-07-11 | -30.47 | $13.50 | 3444 |
| 2022-07-08 | -29.69 | $13.50 | 4686 |
| 2022-07-07 | -57.81 | $13.32 | 9280 |
| 2022-07-06 | -45.31 | $13.40 | 1670 |
| 2022-07-05 | -41.18 | $13.41 | 11045 |
| 2022-07-01 | -29.41 | $13.49 | 11157 |
| 2022-06-30 | -15.53 | $13.53 | 1691 |
| 2022-06-29 | -33.01 | $13.35 | 93 |
| 2022-06-28 | -33.01 | $13.35 | 2977 |
| 2022-06-27 | -29.91 | $13.36 | 2071 |
| 2022-06-24 | -15.97 | $13.50 | 15420 |
| 2022-06-23 | -21.36 | $13.40 | 9892 |
| 2022-06-22 | 0.00 | $13.69 | 25908 |
| 2022-06-21 | 0.00 | $13.67 | 21553 |
| 2022-06-17 | -7.33 | $13.55 | 6081 |
| 2022-06-16 | -13.33 | $13.46 | 16964 |
| 2022-06-15 | -12.00 | $13.48 | 16998 |
| 2022-06-14 | -32.00 | $13.18 | 13777 |
| 2022-06-13 | -20.78 | $13.34 | 22876 |
| 2022-06-10 | -26.30 | $13.26 | 5287 |
| 2022-06-09 | -29.21 | $13.21 | 135 |
| 2022-06-08 | -27.60 | $13.21 | 1316 |
| 2022-06-07 | -33.74 | $13.11 | 2194 |
| 2022-06-06 | -39.88 | $13.01 | 6595 |
| 2022-06-03 | -21.88 | $13.30 | 246 |
| 2022-06-02 | -61.59 | $12.66 | 379 |
| 2022-06-01 | -36.28 | $13.08 | 650 |
| 2022-05-31 | -56.45 | $12.74 | 640 |
| 2022-05-27 | -48.17 | $12.88 | 9370 |
| 2022-05-26 | -62.99 | $12.69 | 7733 |
| 2022-05-25 | -83.35 | $12.33 | 930 |
| 2022-05-24 | -90.63 | $12.20 | 36 |
| 2022-05-23 | -90.63 | $12.20 | 1664 |
| 2022-05-20 | -92.97 | $12.16 | 421 |
| 2022-05-19 | -83.24 | $12.34 | 1250 |
| 2022-05-18 | -92.43 | $12.17 | 981 |
| 2022-05-17 | -84.86 | $12.31 | 951 |
| 2022-05-16 | -90.00 | $12.22 | 4982 |
| 2022-05-13 | -92.43 | $12.17 | 4036 |
| 2022-05-12 | -94.59 | $12.13 | 10019 |
| 2022-05-11 | -74.05 | $12.51 | 22444 |
| 2022-05-10 | -99.71 | $12.98 | 19991 |
| 2022-05-09 | -100.00 | $13.25 | 30232 |
| 2022-05-06 | -79.58 | $13.43 | 9700 |
| 2022-05-05 | -41.18 | $13.67 | 6365 |
| 2022-05-04 | -100.00 | $13.40 | 73 |
| 2022-05-03 | -100.00 | $13.40 | 5615 |
| 2022-05-02 | -100.00 | $13.45 | 5590 |
| 2022-04-29 | -18.60 | $13.80 | 1571 |
| 2022-04-28 | -11.63 | $13.83 | 2388 |
| 2022-04-27 | -100.00 | $13.45 | 1203 |
| 2022-04-26 | -100.00 | $13.48 | 10658 |
| 2022-04-25 | 0.00 | $13.88 | 4466 |
| 2022-04-22 | -68.75 | $13.66 | 455 |
| 2022-04-21 | -68.75 | $13.66 | 624 |
| 2022-04-20 | -38.71 | $13.75 | 1369 |
| 2022-04-19 | -54.84 | $13.70 | 485 |
| 2022-04-18 | -54.84 | $13.70 | 173 |
| 2022-04-14 | -54.84 | $13.70 | 2896 |
| 2022-04-13 | -66.81 | $13.66 | 2093 |
| 2022-04-12 | -100.00 | $13.56 | 380 |
| 2022-04-11 | -100.00 | $13.56 | 4259 |
| 2022-04-08 | -70.00 | $13.66 | 718 |
| 2022-04-07 | -73.33 | $13.65 | 194 |
| 2022-04-06 | -73.33 | $13.65 | 2699 |
| 2022-04-05 | -73.33 | $13.65 | 4825 |
| 2022-04-04 | -5.41 | $13.85 | 1654 |
| 2022-04-01 | -48.78 | $13.67 | 1285 |
| 2022-03-31 | -37.93 | $13.64 | 256 |
| 2022-03-30 | -37.93 | $13.64 | 16 |
| 2022-03-29 | -57.14 | $13.64 | 21268 |
| 2022-03-28 | -34.09 | $13.75 | 1370 |
| 2022-03-25 | -50.00 | $13.68 | 65 |
| 2022-03-24 | -50.00 | $13.68 | 5101 |
| 2022-03-23 | -36.36 | $13.74 | 2615 |
| 2022-03-22 | -36.36 | $13.74 | 4412 |
| 2022-03-21 | -34.09 | $13.75 | 805 |
| 2022-03-18 | -34.09 | $13.75 | 9331 |
| 2022-03-17 | -47.73 | $13.69 | 221 |
| 2022-03-16 | -75.00 | $13.57 | 836 |
| 2022-03-15 | -65.91 | $13.61 | 225 |
| 2022-03-14 | -65.91 | $13.61 | 438 |
| 2022-03-11 | -45.45 | $13.70 | 193 |
| 2022-03-10 | -45.45 | $13.70 | 236 |
| 2022-03-09 | -54.09 | $13.66 | 1612 |
| 2022-03-08 | -90.91 | $13.50 | 3106 |
| 2022-03-07 | -100.00 | $13.46 | 3904 |
| 2022-03-04 | -88.57 | $13.59 | 12458 |
| 2022-03-03 | -71.43 | $13.65 | 6114 |
| 2022-03-02 | -48.57 | $13.73 | 10152 |
| 2022-03-01 | -65.71 | $13.67 | 14144 |
| 2022-02-28 | -46.67 | $13.75 | 4106 |
| 2022-02-25 | -25.00 | $13.82 | 22746 |
| 2022-02-24 | 0.00 | $13.88 | 13654 |
| 2022-02-23 | -10.00 | $13.85 | 1119 |
| 2022-02-22 | -10.00 | $13.85 | 2794 |
| 2022-02-18 | -10.53 | $13.84 | 4548 |
| 2022-02-17 | 0.00 | $13.88 | 15912 |
| 2022-02-16 | 0.00 | $13.85 | 4641 |
| 2022-02-15 | -36.00 | $13.82 | 7556 |
| 2022-02-14 | -40.00 | $13.80 | 3441 |
| 2022-02-11 | -36.00 | $13.82 | 2122 |
| 2022-02-10 | -36.00 | $13.82 | 1 |
| 2022-02-09 | -36.00 | $13.82 | 1874 |
| 2022-02-08 | -36.00 | $13.82 | 16477 |
| 2022-02-07 | -44.00 | $13.78 | 14270 |
| 2022-02-04 | -40.00 | $13.80 | 17065 |
| 2022-02-03 | -60.00 | $13.70 | 3121 |
| 2022-02-02 | -54.00 | $13.73 | 4698 |
| 2022-02-01 | -62.00 | $13.69 | 6420 |
| 2022-01-31 | -36.00 | $13.82 | 1894 |
| 2022-01-28 | -46.00 | $13.77 | 675 |
| 2022-01-27 | -40.00 | $13.80 | 882 |
| 2022-01-26 | -42.00 | $13.79 | 7466 |
| 2022-01-25 | -44.00 | $13.78 | 1658 |
| 2022-01-24 | -44.00 | $13.78 | 7654 |
| 2022-01-21 | -55.26 | $13.79 | 1249 |
| 2022-01-20 | -61.36 | $13.79 | 2748 |
| 2022-01-19 | -50.00 | $13.84 | 44465 |
| 2022-01-18 | -70.45 | $13.75 | 4197 |
| 2022-01-14 | -72.34 | $13.75 | 6883 |
| 2022-01-13 | -72.34 | $13.75 | 1989 |
| 2022-01-12 | -53.19 | $13.84 | 1153 |
| 2022-01-11 | -61.70 | $13.80 | 34391 |
| 2022-01-10 | -74.47 | $13.74 | 4074 |
| 2022-01-07 | -78.72 | $13.72 | 7050 |
| 2022-01-06 | -72.34 | $13.75 | 5534 |
| 2022-01-05 | -61.70 | $13.80 | 7639 |
| 2022-01-04 | -72.34 | $13.75 | 13437 |
| 2022-01-03 | -78.72 | $13.72 | 9057 |
| 2021-12-31 | -87.50 | $13.67 | 3439 |
| 2021-12-30 | -83.33 | $13.69 | 1106 |
| 2021-12-29 | -77.08 | $13.72 | 2250 |
| 2021-12-28 | -33.33 | $13.93 | 1156 |
| 2021-12-27 | -77.08 | $13.72 | 12450 |
| 2021-12-23 | -33.33 | $13.93 | 7646 |
| 2021-12-22 | -70.83 | $13.75 | 10819 |
| 2021-12-21 | -8.33 | $14.05 | 50595 |
| 2021-12-20 | -39.58 | $13.90 | 37473 |
| 2021-12-17 | -10.42 | $14.04 | 274825 |
| 2021-12-16 | -17.78 | $13.98 | 62247 |
| 2021-12-15 | -71.43 | $13.73 | 75663 |
| 2021-12-14 | -13.51 | $13.93 | 17842 |
| 2021-12-13 | 0.00 | $13.98 | 9125 |
| 2021-12-10 | 0.00 | $13.97 | 9901 |
| 2021-12-09 | -2.78 | $13.96 | 16279 |
| 2021-12-08 | -5.56 | $13.95 | 14081 |
| 2021-12-07 | -16.67 | $13.91 | 34190 |
| 2021-12-06 | -31.71 | $13.84 | 49014 |
| 2021-12-03 | -87.80 | $13.61 | 9355 |
| 2021-12-02 | -73.17 | $13.67 | 21195 |
| 2021-12-01 | -64.63 | $13.71 | 13255 |
| 2021-11-30 | -60.98 | $13.72 | 3173 |
| 2021-11-29 | -41.46 | $13.80 | 21779 |
| 2021-11-26 | -45.12 | $13.79 | 19698 |
| 2021-11-24 | -31.71 | $13.84 | 5444 |
| 2021-11-23 | -31.71 | $13.84 | 18251 |
| 2021-11-22 | -39.02 | $13.81 | 6474 |
| 2021-11-19 | -43.90 | $13.79 | 5806 |
| 2021-11-18 | -29.27 | $13.85 | 16021 |
| 2021-11-17 | -26.83 | $13.86 | 4195 |
| 2021-11-16 | -34.15 | $13.83 | 18006 |
| 2021-11-15 | -47.37 | $13.76 | 2899 |
| 2021-11-12 | -48.70 | $13.76 | 9300 |
| 2021-11-11 | -43.58 | $13.78 | 31924 |
| 2021-11-10 | -41.65 | $13.75 | 20828 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.33
2026-07-23
Close Price
$16.76
Vol: 718Average Directional Index - Detailed Analysis
Minimum
4.91
Average
28.64
Maximum
69.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 40.33 | $16.76 | 718 |
| 2026-07-22 | 40.96 | $16.92 | 1100 |
| 2026-07-21 | 41.22 | $16.92 | 300 |
| 2026-07-20 | 41.57 | $17.18 | 1009 |
| 2026-07-17 | 41.68 | $17.28 | 9300 |
| 2026-07-16 | 41.79 | $16.75 | 900 |
| 2026-07-15 | 42.68 | $16.74 | 2100 |
| 2026-07-14 | 43.61 | $16.75 | 4600 |
| 2026-07-13 | 45.00 | $17.00 | 7800 |
| 2026-07-10 | 46.46 | $16.70 | 1100 |
| 2026-07-09 | 45.94 | $16.60 | 4000 |
| 2026-07-08 | 45.49 | $16.59 | 8527 |
| 2026-07-07 | 45.02 | $16.51 | 300 |
| 2026-07-06 | 44.64 | $16.51 | 1849 |
| 2026-07-02 | 44.23 | $16.28 | 1200 |
| 2026-07-01 | 43.86 | $16.56 | 700 |
| 2026-06-30 | 42.46 | $16.51 | 3100 |
| 2026-06-29 | 41.60 | $16.51 | 600 |
| 2026-06-26 | 40.80 | $17.00 | 5513 |
| 2026-06-25 | 39.97 | $16.50 | 400 |
| 2026-06-24 | 39.59 | $16.64 | 1327 |
| 2026-06-23 | 39.24 | $16.47 | — |
| 2026-06-22 | 37.81 | $16.47 | 3722 |
| 2026-06-18 | 36.30 | $16.43 | 4127 |
| 2026-06-17 | 34.79 | $16.21 | 500 |
| 2026-06-16 | 33.42 | $16.07 | 1000 |
| 2026-06-15 | 32.28 | $16.05 | 2208 |
| 2026-06-12 | 30.90 | $16.07 | 343 |
| 2026-06-11 | 30.12 | $16.01 | 341 |
| 2026-06-10 | 29.46 | $16.02 | 17200 |
| 2026-06-09 | 28.77 | $15.96 | 0 |
| 2026-06-08 | 28.91 | $15.96 | 300 |
| 2026-06-05 | 29.06 | $15.95 | 2700 |
| 2026-06-04 | 29.29 | $16.01 | 3400 |
| 2026-06-03 | 28.94 | $16.01 | 2406 |
| 2026-06-02 | 28.56 | $16.00 | 3826 |
| 2026-06-01 | 28.20 | $15.98 | 1104 |
| 2026-05-29 | 27.85 | $15.92 | 439 |
| 2026-05-28 | 27.69 | $15.92 | 5919 |
| 2026-05-27 | 27.53 | $15.95 | 5500 |
| 2026-05-26 | 27.45 | $15.93 | 6900 |
| 2026-05-22 | 27.36 | $15.91 | 2300 |
| 2026-05-21 | 27.27 | $15.91 | 900 |
| 2026-05-20 | 27.40 | $15.85 | 8649 |
| 2026-05-19 | 27.57 | $15.86 | 5100 |
| 2026-05-18 | 27.70 | $15.86 | 2300 |
| 2026-05-15 | 28.03 | $15.87 | 4012 |
| 2026-05-14 | 28.38 | $15.90 | 23632 |
| 2026-05-13 | 28.82 | $15.86 | 2100 |
| 2026-05-12 | 29.25 | $15.95 | 15418 |
| 2026-05-11 | 29.51 | $16.06 | 10737 |
| 2026-05-08 | 29.60 | $16.04 | 4418 |
| 2026-05-07 | 29.38 | $16.17 | 8930 |
| 2026-05-06 | 29.11 | $15.87 | 906 |
| 2026-05-05 | 29.39 | $15.90 | 2200 |
| 2026-05-04 | 29.89 | $15.91 | 18347 |
| 2026-05-01 | 30.41 | $15.95 | 200 |
| 2026-04-30 | 30.77 | $15.96 | 1845 |
| 2026-04-29 | 31.13 | $16.09 | 2000 |
| 2026-04-28 | 31.40 | $15.98 | 1438 |
| 2026-04-27 | 31.68 | $15.95 | 2500 |
| 2026-04-24 | 31.95 | $15.99 | 3242 |
| 2026-04-23 | 32.53 | $15.97 | 3000 |
| 2026-04-22 | 33.14 | $16.00 | 4028 |
| 2026-04-21 | 33.78 | $15.95 | 700 |
| 2026-04-20 | 34.54 | $15.95 | 2029 |
| 2026-04-17 | 35.35 | $15.95 | 5205 |
| 2026-04-16 | 36.19 | $15.96 | 3100 |
| 2026-04-15 | 37.08 | $15.99 | 2500 |
| 2026-04-14 | 38.02 | $15.97 | 17800 |
| 2026-04-13 | 38.95 | $15.90 | 5502 |
| 2026-04-10 | 39.92 | $15.95 | 23065 |
| 2026-04-09 | 40.93 | $15.97 | 89700 |
| 2026-04-08 | 41.91 | $17.10 | 10410 |
| 2026-04-07 | 40.51 | $16.83 | 3455 |
| 2026-04-06 | 39.29 | $16.83 | 1700 |
| 2026-04-02 | 38.08 | $16.94 | 3200 |
| 2026-04-01 | 36.80 | $16.85 | 16400 |
| 2026-03-31 | 35.46 | $16.56 | 2400 |
| 2026-03-30 | 36.55 | $16.56 | 400 |
| 2026-03-27 | 37.26 | $16.59 | 3370 |
| 2026-03-26 | 37.59 | $16.56 | 240 |
| 2026-03-25 | 38.05 | $16.59 | 3524 |
| 2026-03-24 | 38.49 | $16.56 | 1434 |
| 2026-03-23 | 38.97 | $16.59 | 2504 |
| 2026-03-20 | 39.48 | $16.58 | 900 |
| 2026-03-19 | 40.04 | $16.59 | 26547 |
| 2026-03-18 | 40.63 | $16.54 | 1824 |
| 2026-03-17 | 41.09 | $16.44 | 1000 |
| 2026-03-16 | 41.74 | $16.42 | 1500 |
| 2026-03-13 | 42.45 | $16.42 | 17400 |
| 2026-03-12 | 43.20 | $16.47 | 11146 |
| 2026-03-11 | 44.07 | $16.47 | 700 |
| 2026-03-10 | 44.88 | $16.45 | 18640 |
| 2026-03-09 | 45.85 | $16.41 | 6620 |
| 2026-03-06 | 46.84 | $16.41 | 735 |
| 2026-03-05 | 48.00 | $16.46 | 900 |
| 2026-03-04 | 49.08 | $16.50 | 1400 |
| 2026-03-03 | 50.09 | $16.65 | 1500 |
| 2026-03-02 | 50.69 | $16.45 | 1426 |
| 2026-02-27 | 51.35 | $16.50 | 1700 |
| 2026-02-26 | 51.27 | $16.85 | 1500 |
| 2026-02-25 | 51.18 | $16.45 | 1100 |
| 2026-02-24 | 50.24 | $16.84 | 2628 |
| 2026-02-23 | 49.25 | $16.30 | 3021 |
| 2026-02-20 | 48.62 | $16.14 | 5632 |
| 2026-02-19 | 48.37 | $16.05 | 3947 |
| 2026-02-18 | 48.17 | $16.00 | 6624 |
| 2026-02-17 | 48.12 | $16.00 | 3707 |
| 2026-02-13 | 48.07 | $16.01 | 5824 |
| 2026-02-12 | 47.93 | $16.00 | 4304 |
| 2026-02-11 | 47.78 | $16.00 | 7433 |
| 2026-02-10 | 47.74 | $16.00 | 17705 |
| 2026-02-09 | 47.71 | $15.82 | 2400 |
| 2026-02-06 | 46.84 | $15.82 | 8100 |
| 2026-02-05 | 45.96 | $15.55 | 600 |
| 2026-02-04 | 45.30 | $15.55 | 2900 |
| 2026-02-03 | 44.61 | $15.55 | 2500 |
| 2026-02-02 | 43.88 | $15.55 | 200 |
| 2026-01-30 | 43.65 | $15.55 | 14501 |
| 2026-01-29 | 43.41 | $15.70 | 14100 |
| 2026-01-28 | 42.75 | $15.70 | 1835 |
| 2026-01-27 | 42.12 | $15.60 | 1200 |
| 2026-01-26 | 41.58 | $15.68 | 5800 |
| 2026-01-23 | 41.01 | $15.50 | 6145 |
| 2026-01-22 | 40.47 | $15.60 | 4100 |
| 2026-01-21 | 40.03 | $15.50 | 800 |
| 2026-01-20 | 39.69 | $15.60 | 4646 |
| 2026-01-16 | 38.77 | $15.59 | 5336 |
| 2026-01-15 | 37.80 | $15.50 | 3844 |
| 2026-01-14 | 37.33 | $15.70 | 800 |
| 2026-01-13 | 36.49 | $15.55 | 1600 |
| 2026-01-12 | 35.61 | $15.52 | 901 |
| 2026-01-09 | 35.32 | $15.51 | 2900 |
| 2026-01-08 | 35.02 | $15.74 | 5800 |
| 2026-01-07 | 34.72 | $15.60 | 15745 |
| 2026-01-06 | 35.15 | $15.51 | 1816 |
| 2026-01-05 | 35.60 | $15.62 | 1703 |
| 2026-01-02 | 35.57 | $15.75 | 12 |
| 2025-12-31 | 34.93 | $15.75 | 7500 |
| 2025-12-30 | 34.25 | $15.50 | 6021 |
| 2025-12-29 | 34.25 | $15.50 | 7400 |
| 2025-12-26 | 34.26 | $15.53 | 631 |
| 2025-12-24 | 34.02 | $15.50 | 4842 |
| 2025-12-23 | 33.76 | $15.50 | 2600 |
| 2025-12-22 | 33.71 | $15.40 | 2945 |
| 2025-12-19 | 33.89 | $15.33 | 9100 |
| 2025-12-18 | 34.21 | $15.21 | 15817 |
| 2025-12-17 | 34.53 | $15.32 | 800 |
| 2025-12-16 | 34.35 | $15.35 | 1300 |
| 2025-12-15 | 34.16 | $15.25 | 6400 |
| 2025-12-12 | 33.97 | $15.27 | 500 |
| 2025-12-11 | 34.24 | $15.30 | 5500 |
| 2025-12-10 | 34.52 | $15.10 | 17800 |
| 2025-12-09 | 35.18 | $15.04 | 1600 |
| 2025-12-08 | 36.15 | $15.03 | 600 |
| 2025-12-05 | 37.15 | $15.00 | 1400 |
| 2025-12-04 | 38.27 | $15.03 | 746 |
| 2025-12-03 | 39.35 | $15.04 | 3934 |
| 2025-12-02 | 40.48 | $15.02 | 1520 |
| 2025-12-01 | 41.61 | $15.00 | 1200 |
| 2025-11-28 | 42.86 | $15.02 | 1400 |
| 2025-11-26 | 44.12 | $15.02 | 2500 |
| 2025-11-25 | 45.44 | $15.04 | 2427 |
| 2025-11-24 | 46.78 | $15.04 | 14382 |
| 2025-11-21 | 48.19 | $15.02 | 29830 |
| 2025-11-20 | 49.67 | $14.96 | 5000 |
| 2025-11-19 | 50.85 | $15.00 | 2007 |
| 2025-11-18 | 52.10 | $14.72 | 6836 |
| 2025-11-17 | 53.48 | $14.78 | 6944 |
| 2025-11-14 | 55.14 | $14.60 | 12243 |
| 2025-11-13 | 57.08 | $14.76 | 19200 |
| 2025-11-12 | 59.12 | $14.75 | 4342 |
| 2025-11-11 | 59.22 | $14.79 | 800 |
| 2025-11-10 | 59.18 | $14.56 | 4102 |
| 2025-11-07 | 59.35 | $14.56 | 3144 |
| 2025-11-06 | 59.61 | $14.01 | 9348 |
| 2025-11-05 | 59.87 | $14.63 | 1000 |
| 2025-11-04 | 58.99 | $14.70 | 12120 |
| 2025-11-03 | 58.05 | $14.25 | 29924 |
| 2025-10-31 | 56.34 | $14.15 | 17021 |
| 2025-10-30 | 54.94 | $13.66 | 924 |
| 2025-10-29 | 54.01 | $13.52 | 6600 |
| 2025-10-28 | 53.21 | $13.42 | 16205 |
| 2025-10-27 | 52.68 | $13.38 | 8100 |
| 2025-10-24 | 52.17 | $13.25 | 1047 |
| 2025-10-23 | 52.24 | $13.32 | 41700 |
| 2025-10-22 | 52.31 | $13.30 | 10300 |
| 2025-10-21 | 52.60 | $13.25 | 11829 |
| 2025-10-20 | 52.90 | $13.34 | 4357 |
| 2025-10-17 | 53.21 | $13.30 | 29900 |
| 2025-10-16 | 53.55 | $13.30 | 4200 |
| 2025-10-15 | 53.35 | $13.25 | 3427 |
| 2025-10-14 | 53.23 | $13.25 | 14039 |
| 2025-10-13 | 53.21 | $13.25 | 900 |
| 2025-10-10 | 53.39 | $13.30 | 138 |
| 2025-10-09 | 53.01 | $13.30 | 10 |
| 2025-10-08 | 52.60 | $13.30 | 5428 |
| 2025-10-07 | 52.18 | $13.32 | 1900 |
| 2025-10-06 | 51.73 | $13.33 | 1425 |
| 2025-10-03 | 51.30 | $13.30 | 4840 |
| 2025-10-02 | 50.94 | $13.30 | 11423 |
| 2025-10-01 | 50.55 | $13.30 | 4300 |
| 2025-09-30 | 50.15 | $13.20 | 14 |
| 2025-09-29 | 49.97 | $13.20 | 2000 |
| 2025-09-26 | 49.79 | $13.20 | 5700 |
| 2025-09-25 | 49.15 | $13.20 | 35 |
| 2025-09-24 | 48.48 | $13.20 | 9 |
| 2025-09-23 | 47.77 | $13.20 | 5125 |
| 2025-09-22 | 47.03 | $13.11 | 1813 |
| 2025-09-19 | 46.42 | $13.00 | 15700 |
| 2025-09-18 | 45.79 | $13.14 | 9900 |
| 2025-09-17 | 45.04 | $13.15 | 2621 |
| 2025-09-16 | 44.25 | $13.05 | 700 |
| 2025-09-15 | 43.61 | $13.04 | 2900 |
| 2025-09-12 | 42.93 | $13.00 | 1944 |
| 2025-09-11 | 42.36 | $13.00 | 1608 |
| 2025-09-10 | 41.75 | $13.00 | 4200 |
| 2025-09-09 | 41.10 | $13.00 | 3700 |
| 2025-09-08 | 40.43 | $13.01 | 2800 |
| 2025-09-05 | 39.72 | $13.10 | 1144 |
| 2025-09-04 | 38.76 | $13.15 | 810 |
| 2025-09-03 | 37.74 | $12.87 | 14621 |
| 2025-09-02 | 36.68 | $12.94 | 900 |
| 2025-08-29 | 35.97 | $12.83 | 800 |
| 2025-08-28 | 35.41 | $12.66 | 1400 |
| 2025-08-27 | 34.82 | $12.80 | 1447 |
| 2025-08-26 | 34.42 | $12.88 | 3405 |
| 2025-08-25 | 33.65 | $12.63 | 600 |
| 2025-08-22 | 33.30 | $12.70 | 1000 |
| 2025-08-21 | 32.93 | $12.60 | 1700 |
| 2025-08-20 | 32.54 | $12.69 | 1500 |
| 2025-08-19 | 32.21 | $12.60 | 3200 |
| 2025-08-18 | 32.03 | $12.60 | 3148 |
| 2025-08-15 | 31.75 | $12.60 | 1327 |
| 2025-08-14 | 31.70 | $12.60 | 5900 |
| 2025-08-13 | 31.66 | $12.55 | 7700 |
| 2025-08-12 | 31.49 | $12.56 | 2424 |
| 2025-08-11 | 31.43 | $12.57 | 1000 |
| 2025-08-08 | 31.37 | $12.57 | 1500 |
| 2025-08-07 | 31.34 | $12.51 | 419 |
| 2025-08-06 | 31.28 | $12.50 | 12900 |
| 2025-08-05 | 31.26 | $12.40 | 918 |
| 2025-08-04 | 31.53 | $12.40 | 2 |
| 2025-08-01 | 31.81 | $12.40 | 135 |
| 2025-07-31 | 32.10 | $12.49 | 300 |
| 2025-07-30 | 32.15 | $12.49 | 1 |
| 2025-07-29 | 32.20 | $12.49 | 5500 |
| 2025-07-28 | 32.26 | $12.31 | 715 |
| 2025-07-25 | 32.72 | $12.38 | 400 |
| 2025-07-24 | 32.86 | $12.35 | 3600 |
| 2025-07-23 | 33.00 | $12.35 | 1800 |
| 2025-07-22 | 33.20 | $12.27 | 2001 |
| 2025-07-21 | 33.47 | $12.48 | 1244 |
| 2025-07-18 | 33.22 | $12.34 | 300 |
| 2025-07-17 | 33.19 | $12.28 | 3235 |
| 2025-07-16 | 33.16 | $12.27 | 1300 |
| 2025-07-15 | 33.17 | $12.25 | 2600 |
| 2025-07-14 | 33.29 | $12.46 | 1500 |
| 2025-07-11 | 33.41 | $12.50 | 2900 |
| 2025-07-10 | 32.98 | $12.65 | 5036 |
| 2025-07-09 | 32.25 | $12.53 | 2500 |
| 2025-07-08 | 31.54 | $12.64 | 1800 |
| 2025-07-07 | 30.52 | $12.42 | 8021 |
| 2025-07-03 | 29.45 | $12.48 | 1136 |
| 2025-07-02 | 27.81 | $12.72 | 3500 |
| 2025-07-01 | 26.08 | $12.40 | 173446 |
| 2025-06-30 | 24.26 | $12.39 | 2244 |
| 2025-06-27 | 24.29 | $12.48 | 1800 |
| 2025-06-26 | 24.22 | $12.25 | 27746 |
| 2025-06-25 | 24.51 | $12.35 | 7100 |
| 2025-06-24 | 24.63 | $12.30 | 4300 |
| 2025-06-23 | 24.76 | $12.41 | 10212 |
| 2025-06-20 | 24.77 | $12.23 | 36922 |
| 2025-06-18 | 25.30 | $12.56 | 9449 |
| 2025-06-17 | 25.29 | $12.40 | 3434 |
| 2025-06-16 | 25.62 | $12.15 | 4916 |
| 2025-06-13 | 25.11 | $12.28 | 22118 |
| 2025-06-12 | 24.46 | $12.20 | 16743 |
| 2025-06-11 | 23.79 | $12.29 | 2807 |
| 2025-06-10 | 23.08 | $12.20 | 7700 |
| 2025-06-09 | 22.42 | $12.08 | 7104 |
| 2025-06-06 | 21.82 | $11.85 | 2900 |
| 2025-06-05 | 21.62 | $11.87 | 2600 |
| 2025-06-04 | 21.55 | $11.85 | 203 |
| 2025-06-03 | 21.16 | $11.85 | 2718 |
| 2025-06-02 | 20.75 | $11.85 | 1400 |
| 2025-05-30 | 21.05 | $12.00 | 3300 |
| 2025-05-29 | 20.87 | $11.96 | 4428 |
| 2025-05-28 | 21.87 | $11.95 | 1800 |
| 2025-05-27 | 22.92 | $11.79 | 14300 |
| 2025-05-23 | 23.51 | $11.64 | 6213 |
| 2025-05-22 | 24.13 | $11.85 | 1529 |
| 2025-05-21 | 25.13 | $11.80 | 4100 |
| 2025-05-20 | 25.99 | $11.70 | 900 |
| 2025-05-19 | 26.52 | $11.70 | 14620 |
| 2025-05-16 | 27.07 | $11.74 | 4547 |
| 2025-05-15 | 27.91 | $11.80 | 1425 |
| 2025-05-14 | 28.82 | $11.67 | 5400 |
| 2025-05-13 | 29.78 | $11.63 | 5700 |
| 2025-05-12 | 30.23 | $11.70 | 1839 |
| 2025-05-09 | 30.90 | $11.75 | 6200 |
| 2025-05-08 | 31.63 | $11.79 | 220 |
| 2025-05-07 | 32.65 | $11.52 | 5100 |
| 2025-05-06 | 33.41 | $11.70 | 3500 |
| 2025-05-05 | 34.55 | $11.60 | 2900 |
| 2025-05-02 | 35.40 | $11.60 | 15531 |
| 2025-05-01 | 36.29 | $11.50 | 13700 |
| 2025-04-30 | 36.91 | $11.43 | 3542 |
| 2025-04-29 | 37.56 | $11.46 | 940 |
| 2025-04-28 | 37.82 | $11.59 | 6206 |
| 2025-04-25 | 38.15 | $11.59 | 13019 |
| 2025-04-24 | 38.49 | $11.50 | 18030 |
| 2025-04-23 | 39.15 | $11.49 | 4100 |
| 2025-04-22 | 39.90 | $11.30 | 2000 |
| 2025-04-21 | 40.16 | $11.20 | 700 |
| 2025-04-17 | 39.95 | $11.10 | 1200 |
| 2025-04-16 | 39.34 | $11.10 | 10900 |
| 2025-04-15 | 38.87 | $11.25 | 6200 |
| 2025-04-14 | 38.50 | $11.05 | 6322 |
| 2025-04-11 | 37.58 | $11.14 | 7505 |
| 2025-04-10 | 36.66 | $11.10 | 3102 |
| 2025-04-09 | 35.88 | $11.50 | 11815 |
| 2025-04-08 | 35.06 | $11.20 | 7014 |
| 2025-04-07 | 34.62 | $11.15 | 8038 |
| 2025-04-04 | 33.18 | $11.17 | 8115 |
| 2025-04-03 | 31.66 | $11.40 | 1032 |
| 2025-04-02 | 31.34 | $11.65 | 12300 |
| 2025-04-01 | 31.86 | $11.65 | 6000 |
| 2025-03-31 | 32.08 | $11.65 | 1312 |
| 2025-03-28 | 32.10 | $11.65 | 300 |
| 2025-03-27 | 32.13 | $11.70 | 2807 |
| 2025-03-26 | 32.15 | $11.63 | 9600 |
| 2025-03-25 | 32.18 | $11.65 | 1300 |
| 2025-03-24 | 31.77 | $11.66 | 1315 |
| 2025-03-21 | 31.36 | $11.66 | 1322 |
| 2025-03-20 | 30.56 | $11.56 | 5849 |
| 2025-03-19 | 29.72 | $11.70 | 4339 |
| 2025-03-18 | 29.17 | $11.69 | 8137 |
| 2025-03-17 | 28.59 | $11.75 | 4249 |
| 2025-03-14 | 28.01 | $11.70 | 4123 |
| 2025-03-13 | 27.34 | $11.70 | 2939 |
| 2025-03-12 | 26.25 | $11.70 | 2700 |
| 2025-03-11 | 25.10 | $11.31 | 9120 |
| 2025-03-10 | 23.88 | $11.68 | 5631 |
| 2025-03-07 | 23.47 | $11.68 | 4605 |
| 2025-03-06 | 22.55 | $11.66 | 6427 |
| 2025-03-05 | 21.63 | $11.78 | 9800 |
| 2025-03-04 | 20.97 | $11.74 | — |
| 2025-03-03 | 19.91 | $11.74 | 15100 |
| 2025-02-28 | 18.79 | $11.70 | 15746 |
| 2025-02-27 | 17.25 | $11.70 | 10442 |
| 2025-02-26 | 17.16 | $11.70 | 1427 |
| 2025-02-25 | 17.22 | $11.71 | 16300 |
| 2025-02-24 | 17.29 | $11.72 | 5200 |
| 2025-02-21 | 17.46 | $11.72 | 700 |
| 2025-02-20 | 17.23 | $11.70 | 5133 |
| 2025-02-19 | 16.99 | $11.71 | 2003 |
| 2025-02-18 | 16.87 | $11.70 | 2900 |
| 2025-02-14 | 16.74 | $11.73 | 5028 |
| 2025-02-13 | 16.60 | $11.68 | 2520 |
| 2025-02-12 | 16.16 | $11.65 | 2700 |
| 2025-02-11 | 15.69 | $11.68 | 8814 |
| 2025-02-10 | 15.20 | $11.73 | 2330 |
| 2025-02-07 | 14.89 | $11.68 | 1746 |
| 2025-02-06 | 14.56 | $11.70 | 1100 |
| 2025-02-05 | 14.34 | $11.70 | 9700 |
| 2025-02-04 | 13.97 | $11.70 | 739 |
| 2025-02-03 | 13.58 | $11.63 | 5229 |
| 2025-01-31 | 13.17 | $11.72 | 3500 |
| 2025-01-30 | 12.94 | $11.80 | 4611 |
| 2025-01-29 | 12.69 | $11.72 | 18800 |
| 2025-01-28 | 12.11 | $11.54 | 4400 |
| 2025-01-27 | 11.85 | $11.82 | 900 |
| 2025-01-24 | 12.40 | $11.74 | 4600 |
| 2025-01-23 | 12.98 | $11.84 | 11300 |
| 2025-01-22 | 13.59 | $11.61 | 1527 |
| 2025-01-21 | 13.70 | $11.55 | 7100 |
| 2025-01-17 | 13.82 | $11.75 | 11300 |
| 2025-01-16 | 14.37 | $11.69 | 147 |
| 2025-01-15 | 14.70 | $11.69 | 232 |
| 2025-01-14 | 15.04 | $11.55 | 6700 |
| 2025-01-13 | 14.67 | $11.57 | 7423 |
| 2025-01-10 | 14.42 | $11.57 | 5521 |
| 2025-01-08 | 13.99 | $11.70 | — |
| 2025-01-07 | 13.93 | $11.70 | 4849 |
| 2025-01-06 | 13.87 | $11.72 | 4600 |
| 2025-01-03 | 13.81 | $11.77 | — |
| 2025-01-02 | 14.24 | $11.77 | — |
| 2024-12-31 | 14.69 | $11.77 | 520 |
| 2024-12-30 | 15.17 | $11.75 | 1522 |
| 2024-12-27 | 15.60 | $11.70 | 2845 |
| 2024-12-26 | 16.01 | $11.84 | 4600 |
| 2024-12-24 | 16.45 | $11.84 | — |
| 2024-12-23 | 17.16 | $11.84 | 71600 |
| 2024-12-20 | 17.90 | $11.95 | 63500 |
| 2024-12-19 | 18.68 | $11.30 | 4228 |
| 2024-12-18 | 17.85 | $11.30 | 21700 |
| 2024-12-17 | 16.98 | $11.59 | 2538 |
| 2024-12-16 | 16.59 | $11.64 | 2047 |
| 2024-12-13 | 16.73 | $11.66 | 4700 |
| 2024-12-12 | 16.88 | $11.65 | 4000 |
| 2024-12-11 | 17.21 | $11.52 | 7726 |
| 2024-12-10 | 17.56 | $11.56 | 9000 |
| 2024-12-09 | 17.93 | $11.64 | 18400 |
| 2024-12-06 | 18.32 | $11.59 | 2809 |
| 2024-12-05 | 18.21 | $11.77 | 21428 |
| 2024-12-04 | 18.10 | $11.80 | 11208 |
| 2024-12-03 | 18.31 | $11.90 | 15931 |
| 2024-12-02 | 18.63 | $11.80 | 14910 |
| 2024-11-29 | 18.89 | $11.85 | — |
| 2024-11-27 | 19.82 | $11.85 | 8022 |
| 2024-11-26 | 20.80 | $11.80 | 10700 |
| 2024-11-25 | 21.84 | $11.71 | 21100 |
| 2024-11-22 | 22.95 | $11.65 | 7153 |
| 2024-11-21 | 23.40 | $11.60 | 3500 |
| 2024-11-20 | 23.61 | $11.47 | 9000 |
| 2024-11-19 | 23.58 | $11.47 | 5600 |
| 2024-11-18 | 23.70 | $11.40 | 2643 |
| 2024-11-15 | 23.79 | $11.48 | 23835 |
| 2024-11-14 | 24.05 | $11.64 | 1901 |
| 2024-11-13 | 24.78 | $11.55 | — |
| 2024-11-12 | 25.19 | $11.55 | 8900 |
| 2024-11-11 | 25.62 | $11.55 | 330 |
| 2024-11-08 | 26.53 | $11.35 | 1143 |
| 2024-11-07 | 26.72 | $11.64 | 14200 |
| 2024-11-06 | 27.36 | $11.40 | 28800 |
| 2024-11-05 | 28.03 | $11.36 | 427 |
| 2024-11-04 | 27.40 | $11.41 | — |
| 2024-11-01 | 26.87 | $11.41 | 1242 |
| 2024-10-31 | 26.31 | $11.40 | 4200 |
| 2024-10-30 | 25.86 | $11.34 | 2032 |
| 2024-10-29 | 25.39 | $11.35 | 6500 |
| 2024-10-28 | 24.89 | $11.46 | 28623 |
| 2024-10-25 | 24.32 | $11.48 | 800 |
| 2024-10-24 | 24.21 | $11.49 | 6307 |
| 2024-10-23 | 24.10 | $11.21 | 9100 |
| 2024-10-22 | 23.67 | $11.22 | 6311 |
| 2024-10-21 | 23.34 | $11.47 | 1400 |
| 2024-10-18 | 23.67 | $11.69 | 10700 |
| 2024-10-17 | 24.34 | $11.67 | — |
| 2024-10-16 | 25.40 | $11.67 | 4919 |
| 2024-10-15 | 26.50 | $11.59 | 8130 |
| 2024-10-14 | 27.19 | $11.30 | 17700 |
| 2024-10-11 | 27.22 | $11.35 | 10800 |
| 2024-10-10 | 27.25 | $11.39 | 3929 |
| 2024-10-09 | 27.61 | $11.53 | — |
| 2024-10-08 | 28.81 | $11.53 | 7300 |
| 2024-10-07 | 30.07 | $11.40 | 7200 |
| 2024-10-04 | 30.94 | $11.39 | 5500 |
| 2024-10-03 | 31.85 | $11.40 | 538 |
| 2024-10-02 | 32.81 | $11.46 | 2747 |
| 2024-10-01 | 33.82 | $11.40 | 200 |
| 2024-09-30 | 35.21 | $11.40 | 12236 |
| 2024-09-27 | 36.68 | $11.54 | 4828 |
| 2024-09-26 | 38.04 | $11.42 | 12436 |
| 2024-09-25 | 39.59 | $11.40 | 15029 |
| 2024-09-24 | 40.71 | $11.11 | 21900 |
| 2024-09-23 | 40.77 | $11.10 | 4200 |
| 2024-09-20 | 40.56 | $11.11 | 37016 |
| 2024-09-19 | 40.34 | $11.00 | 15000 |
| 2024-09-18 | 39.94 | $11.05 | 19708 |
| 2024-09-17 | 39.42 | $10.87 | 8831 |
| 2024-09-16 | 39.00 | $10.98 | 19800 |
| 2024-09-13 | 37.90 | $10.90 | 17649 |
| 2024-09-12 | 36.75 | $10.91 | 7500 |
| 2024-09-11 | 35.68 | $11.03 | 5300 |
| 2024-09-10 | 34.56 | $11.04 | 12327 |
| 2024-09-09 | 33.44 | $11.02 | 3531 |
| 2024-09-06 | 32.54 | $10.87 | 4219 |
| 2024-09-05 | 31.24 | $10.97 | 7800 |
| 2024-09-04 | 29.86 | $10.93 | 21648 |
| 2024-09-03 | 28.52 | $11.53 | 10400 |
| 2024-08-30 | 28.41 | $11.67 | 8908 |
| 2024-08-29 | 28.80 | $11.74 | 5300 |
| 2024-08-28 | 29.15 | $11.60 | 3200 |
| 2024-08-27 | 28.58 | $11.63 | 1800 |
| 2024-08-26 | 28.02 | $11.72 | 2800 |
| 2024-08-23 | 26.99 | $11.65 | 1500 |
| 2024-08-22 | 26.19 | $11.69 | 3500 |
| 2024-08-21 | 25.47 | $11.78 | 2500 |
| 2024-08-20 | 25.03 | $11.78 | 3600 |
| 2024-08-19 | 24.57 | $11.75 | 7204 |
| 2024-08-16 | 23.87 | $11.76 | 100 |
| 2024-08-15 | 22.84 | $11.76 | 1537 |
| 2024-08-14 | 21.75 | $11.76 | — |
| 2024-08-13 | 21.04 | $11.76 | 3822 |
| 2024-08-12 | 20.30 | $11.80 | 8540 |
| 2024-08-09 | 19.51 | $11.76 | — |
| 2024-08-08 | 19.20 | $11.76 | 1705 |
| 2024-08-07 | 18.88 | $11.75 | 537 |
| 2024-08-06 | 18.22 | $11.80 | — |
| 2024-08-05 | 18.43 | $11.80 | 1332 |
| 2024-08-02 | 18.66 | $11.99 | 2300 |
| 2024-08-01 | 19.06 | $12.05 | 4300 |
| 2024-07-31 | 19.24 | $12.05 | 6701 |
| 2024-07-30 | 19.73 | $12.05 | 1000 |
| 2024-07-29 | 20.24 | $11.95 | 2100 |
| 2024-07-26 | 20.79 | $11.98 | 11008 |
| 2024-07-25 | 21.65 | $11.98 | 4906 |
| 2024-07-24 | 22.35 | $12.02 | 9100 |
| 2024-07-23 | 23.10 | $11.91 | 6900 |
| 2024-07-22 | 24.10 | $11.98 | 11665 |
| 2024-07-19 | 24.91 | $11.89 | 8923 |
| 2024-07-18 | 25.82 | $11.88 | 5850 |
| 2024-07-17 | 26.77 | $11.76 | 11391 |
| 2024-07-16 | 27.77 | $11.90 | 44606 |
| 2024-07-15 | 29.14 | $11.75 | 38582 |
| 2024-07-12 | 29.68 | $11.69 | 24131 |
| 2024-07-11 | 29.81 | $11.64 | 11074 |
| 2024-07-10 | 29.57 | $11.65 | 18636 |
| 2024-07-09 | 29.31 | $11.51 | 4435 |
| 2024-07-08 | 27.40 | $11.40 | 20346 |
| 2024-07-05 | 25.59 | $11.54 | 5514 |
| 2024-07-03 | 23.68 | $11.57 | 1709 |
| 2024-07-02 | 21.67 | $11.50 | 7438 |
| 2024-07-01 | 19.60 | $11.57 | 3036 |
| 2024-06-28 | 17.45 | $11.58 | 7182 |
| 2024-06-27 | 15.84 | $11.55 | 10268 |
| 2024-06-26 | 13.81 | $11.58 | 5037 |
| 2024-06-25 | 12.88 | $11.58 | 11067 |
| 2024-06-24 | 11.90 | $11.59 | 4798 |
| 2024-06-21 | 11.31 | $11.46 | 45601 |
| 2024-06-20 | 10.68 | $11.60 | 3401 |
| 2024-06-18 | 11.17 | $11.64 | 5867 |
| 2024-06-17 | 11.68 | $11.60 | 3432 |
| 2024-06-14 | 11.86 | $11.58 | 14524 |
| 2024-06-13 | 12.05 | $11.56 | 3346 |
| 2024-06-12 | 12.00 | $11.55 | 3038 |
| 2024-06-11 | 11.70 | $11.57 | 8466 |
| 2024-06-10 | 11.38 | $11.57 | 11724 |
| 2024-06-07 | 11.22 | $11.63 | 5907 |
| 2024-06-06 | 11.31 | $11.60 | 16395 |
| 2024-06-04 | 11.42 | $11.61 | 429 |
| 2024-06-03 | 11.20 | $11.67 | 19327 |
| 2024-05-31 | 11.22 | $11.66 | 1878 |
| 2024-05-30 | 11.42 | $11.66 | 7126 |
| 2024-05-29 | 11.43 | $11.68 | 4646 |
| 2024-05-28 | 11.69 | $11.66 | 6012 |
| 2024-05-24 | 11.66 | $11.69 | 500 |
| 2024-05-23 | 11.88 | $11.68 | 1059 |
| 2024-05-22 | 12.11 | $11.67 | 679 |
| 2024-05-21 | 12.26 | $11.69 | 7859 |
| 2024-05-20 | 12.41 | $11.73 | 6409 |
| 2024-05-17 | 12.98 | $11.66 | 3769 |
| 2024-05-16 | 13.58 | $11.67 | 737 |
| 2024-05-15 | 13.57 | $11.70 | 4829 |
| 2024-05-14 | 13.56 | $11.70 | 13439 |
| 2024-05-13 | 13.76 | $11.69 | 5241 |
| 2024-05-10 | 13.61 | $11.69 | 17083 |
| 2024-05-09 | 13.44 | $11.73 | 11940 |
| 2024-05-08 | 13.77 | $11.73 | 9713 |
| 2024-05-07 | 14.12 | $11.70 | 2908 |
| 2024-05-06 | 14.31 | $11.70 | 7134 |
| 2024-05-03 | 14.51 | $11.71 | 564 |
| 2024-05-02 | 14.79 | $11.75 | 7446 |
| 2024-05-01 | 15.08 | $11.70 | 756 |
| 2024-04-30 | 14.56 | $11.70 | 6950 |
| 2024-04-29 | 14.01 | $11.70 | 6283 |
| 2024-04-26 | 13.71 | $11.74 | 225 |
| 2024-04-25 | 13.63 | $11.71 | 25815 |
| 2024-04-24 | 13.54 | $11.76 | 16606 |
| 2024-04-23 | 13.69 | $11.76 | 1185 |
| 2024-04-22 | 13.69 | $11.76 | 7058 |
| 2024-04-19 | 13.69 | $11.76 | 1498 |
| 2024-04-18 | 13.75 | $11.77 | 13410 |
| 2024-04-17 | 13.81 | $11.75 | 10880 |
| 2024-04-16 | 13.81 | $11.70 | 8877 |
| 2024-04-15 | 13.75 | $11.73 | 2539 |
| 2024-04-12 | 13.82 | $11.74 | 406 |
| 2024-04-11 | 13.89 | $11.78 | 10550 |
| 2024-04-10 | 13.97 | $11.83 | 374 |
| 2024-04-04 | 14.44 | $11.87 | 2107 |
| 2024-04-03 | 14.94 | $11.84 | 32950 |
| 2024-04-02 | 15.46 | $11.91 | 764 |
| 2024-04-01 | 15.21 | $11.77 | 5295 |
| 2024-03-28 | 15.06 | $11.85 | 2155 |
| 2024-03-27 | 14.66 | $11.84 | 4019 |
| 2024-03-26 | 14.40 | $11.74 | 417 |
| 2024-03-25 | 14.56 | $11.74 | 5863 |
| 2024-03-22 | 14.73 | $11.80 | 2704 |
| 2024-03-21 | 14.80 | $11.82 | 11877 |
| 2024-03-20 | 14.47 | $11.75 | 1516 |
| 2024-03-19 | 14.79 | $11.71 | 7694 |
| 2024-03-18 | 15.12 | $11.76 | 12921 |
| 2024-03-15 | 15.58 | $11.79 | 14841 |
| 2024-03-14 | 15.81 | $11.70 | 9576 |
| 2024-03-13 | 15.85 | $11.72 | 793 |
| 2024-03-12 | 15.63 | $11.71 | 3957 |
| 2024-03-11 | 15.40 | $11.75 | 32791 |
| 2024-03-08 | 15.15 | $11.75 | 9102 |
| 2024-03-07 | 15.10 | $11.80 | 1479 |
| 2024-03-06 | 15.23 | $11.76 | 1254 |
| 2024-03-05 | 15.36 | $11.80 | 2235 |
| 2024-03-04 | 15.33 | $11.84 | 1824 |
| 2024-03-01 | 15.63 | $11.82 | 371 |
| 2024-02-29 | 15.51 | $11.75 | 3638 |
| 2024-02-28 | 15.38 | $11.76 | 25946 |
| 2024-02-27 | 15.19 | $11.89 | 3445 |
| 2024-02-26 | 15.55 | $11.97 | 2294 |
| 2024-02-23 | 15.93 | $11.98 | 188 |
| 2024-02-22 | 16.76 | $12.03 | 7599 |
| 2024-02-21 | 17.64 | $11.98 | 947 |
| 2024-02-20 | 18.18 | $11.90 | 44818 |
| 2024-02-16 | 18.76 | $11.91 | 17522 |
| 2024-02-15 | 19.31 | $11.99 | — |
| 2024-02-14 | 19.52 | $11.99 | 27757 |
| 2024-02-13 | 19.74 | $11.97 | 7369 |
| 2024-02-12 | 20.04 | $11.90 | 3148 |
| 2024-02-09 | 20.36 | $11.92 | — |
| 2024-02-08 | 21.06 | $11.92 | 695 |
| 2024-02-07 | 21.80 | $11.90 | 397 |
| 2024-02-06 | 22.64 | $11.90 | 13381 |
| 2024-02-05 | 23.52 | $12.04 | 1140 |
| 2024-02-02 | 24.32 | $11.98 | 402 |
| 2024-02-01 | 24.63 | $11.99 | 24769 |
| 2024-01-31 | 24.97 | $11.90 | 16861 |
| 2024-01-30 | 25.14 | $12.10 | 6295 |
| 2024-01-29 | 24.96 | $12.05 | 56068 |
| 2024-01-26 | 24.89 | $11.98 | 64240 |
| 2024-01-25 | 24.98 | $11.94 | 9307 |
| 2024-01-24 | 24.99 | $11.98 | 5663 |
| 2024-01-23 | 24.64 | $11.89 | 1067 |
| 2024-01-22 | 24.27 | $11.98 | 9482 |
| 2024-01-19 | 23.55 | $11.99 | 14468 |
| 2024-01-18 | 22.88 | $11.96 | 1320 |
| 2024-01-17 | 22.24 | $11.99 | 18835 |
| 2024-01-16 | 21.50 | $11.97 | 14376 |
| 2024-01-12 | 20.55 | $11.96 | 17663 |
| 2024-01-11 | 19.55 | $11.99 | 4329 |
| 2024-01-10 | 18.50 | $12.00 | 20950 |
| 2024-01-09 | 17.21 | $12.00 | 10312 |
| 2024-01-08 | 15.89 | $11.69 | 1945 |
| 2024-01-05 | 14.90 | $11.55 | 6228 |
| 2024-01-04 | 14.06 | $11.29 | 4571 |
| 2024-01-03 | 13.60 | $10.90 | 412 |
| 2024-01-02 | 13.94 | $11.02 | 12384 |
| 2023-12-29 | 14.30 | $10.84 | 3845 |
| 2023-12-28 | 14.70 | $10.73 | 6614 |
| 2023-12-27 | 15.40 | $10.85 | 2462 |
| 2023-12-26 | 15.94 | $11.06 | 1004 |
| 2023-12-22 | 15.83 | $11.06 | 1848 |
| 2023-12-21 | 15.71 | $11.03 | 2319 |
| 2023-12-20 | 15.59 | $11.15 | 584 |
| 2023-12-19 | 15.07 | $10.95 | 7606 |
| 2023-12-18 | 14.93 | $10.85 | 2351 |
| 2023-12-15 | 14.78 | $11.18 | 4616 |
| 2023-12-14 | 14.63 | $11.13 | 3744 |
| 2023-12-13 | 14.47 | $10.95 | 3325 |
| 2023-12-12 | 14.81 | $10.71 | 2420 |
| 2023-12-11 | 14.84 | $10.95 | — |
| 2023-12-08 | 15.59 | $10.95 | 374 |
| 2023-12-07 | 16.37 | $10.95 | 327 |
| 2023-12-06 | 17.13 | $10.91 | 1057 |
| 2023-12-05 | 17.88 | $11.18 | 516 |
| 2023-12-04 | 18.23 | $11.00 | 7520 |
| 2023-12-01 | 18.77 | $11.30 | 7324 |
| 2023-11-30 | 19.07 | $11.05 | 383 |
| 2023-11-29 | 19.98 | $11.03 | 209 |
| 2023-11-28 | 21.01 | $11.10 | 590 |
| 2023-11-27 | 21.93 | $11.00 | 1666 |
| 2023-11-24 | 22.91 | $11.08 | 400 |
| 2023-11-22 | 23.68 | $11.08 | — |
| 2023-11-21 | 24.49 | $11.08 | 2073 |
| 2023-11-20 | 25.34 | $11.00 | — |
| 2023-11-17 | 25.50 | $11.00 | — |
| 2023-11-16 | 25.68 | $11.00 | — |
| 2023-11-15 | 25.86 | $11.00 | 4457 |
| 2023-11-14 | 26.06 | $11.10 | 946 |
| 2023-11-13 | 26.26 | $10.71 | 572 |
| 2023-11-10 | 25.77 | $11.10 | 1039 |
| 2023-11-09 | 25.65 | $10.96 | 5628 |
| 2023-11-08 | 25.24 | $11.02 | — |
| 2023-11-07 | 24.92 | $11.02 | 7222 |
| 2023-11-06 | 24.58 | $11.07 | 9990 |
| 2023-11-03 | 24.39 | $11.04 | 3926 |
| 2023-11-02 | 24.19 | $11.30 | 1234 |
| 2023-11-01 | 24.39 | $11.21 | 2001 |
| 2023-10-31 | 24.20 | $11.04 | 83945 |
| 2023-10-30 | 23.51 | $11.15 | 1439 |
| 2023-10-27 | 23.32 | $11.25 | — |
| 2023-10-26 | 23.30 | $11.25 | — |
| 2023-10-25 | 23.29 | $11.25 | 8784 |
| 2023-10-24 | 23.27 | $11.05 | 1147 |
| 2023-10-23 | 22.64 | $11.05 | 594 |
| 2023-10-20 | 22.02 | $11.31 | — |
| 2023-10-19 | 21.79 | $11.31 | 750 |
| 2023-10-18 | 21.56 | $11.29 | 2341 |
| 2023-10-17 | 21.31 | $11.26 | 3957 |
| 2023-10-16 | 21.06 | $11.35 | 2303 |
| 2023-10-13 | 19.90 | $11.32 | 2287 |
| 2023-10-12 | 18.68 | $11.45 | 2847 |
| 2023-10-11 | 17.44 | $11.34 | 1691 |
| 2023-10-10 | 16.13 | $11.60 | 6500 |
| 2023-10-09 | 15.07 | $11.75 | 100 |
| 2023-10-06 | 14.16 | $11.75 | 419 |
| 2023-10-05 | 13.21 | $11.85 | 500 |
| 2023-10-04 | 13.17 | $11.85 | 600 |
| 2023-10-03 | 13.12 | $11.85 | — |
| 2023-10-02 | 13.07 | $11.85 | 1458 |
| 2023-09-29 | 13.01 | $12.06 | 8722 |
| 2023-09-28 | 12.96 | $11.39 | 2491 |
| 2023-09-27 | 12.13 | $11.76 | 1257 |
| 2023-09-26 | 12.02 | $11.85 | 1839 |
| 2023-09-25 | 12.10 | $11.86 | 2144 |
| 2023-09-22 | 12.20 | $11.86 | 2321 |
| 2023-09-21 | 12.30 | $11.85 | 2171 |
| 2023-09-20 | 12.49 | $12.01 | 2010 |
| 2023-09-19 | 13.00 | $12.10 | 1731 |
| 2023-09-18 | 13.41 | $12.12 | 1829 |
| 2023-09-15 | 13.84 | $12.21 | 10543 |
| 2023-09-14 | 14.30 | $11.62 | 2748 |
| 2023-09-13 | 14.88 | $11.52 | 3078 |
| 2023-09-12 | 15.42 | $11.53 | 2689 |
| 2023-09-11 | 16.01 | $12.27 | 7614 |
| 2023-09-08 | 16.23 | $11.96 | 4603 |
| 2023-09-07 | 16.46 | $11.90 | 5332 |
| 2023-09-06 | 17.26 | $11.75 | 33633 |
| 2023-09-05 | 18.10 | $11.99 | 4012 |
| 2023-09-01 | 18.39 | $12.05 | 4501 |
| 2023-08-31 | 18.65 | $12.00 | 5327 |
| 2023-08-30 | 19.16 | $11.80 | 10656 |
| 2023-08-29 | 19.60 | $11.75 | 679 |
| 2023-08-28 | 20.10 | $11.85 | 1423 |
| 2023-08-25 | 20.64 | $11.75 | 8976 |
| 2023-08-24 | 21.41 | $11.89 | 2810 |
| 2023-08-23 | 22.22 | $11.66 | 3171 |
| 2023-08-22 | 22.50 | $11.50 | 24623 |
| 2023-08-21 | 22.35 | $11.68 | 200 |
| 2023-08-18 | 22.66 | $11.68 | 200 |
| 2023-08-17 | 22.99 | $11.67 | 831 |
| 2023-08-16 | 23.32 | $12.00 | 100 |
| 2023-08-15 | 24.43 | $12.00 | 18384 |
| 2023-08-14 | 25.59 | $11.85 | — |
| 2023-08-11 | 26.48 | $11.85 | 1444 |
| 2023-08-10 | 27.42 | $11.90 | 10425 |
| 2023-08-09 | 28.41 | $11.75 | 3827 |
| 2023-08-08 | 29.56 | $11.85 | 10343 |
| 2023-08-07 | 30.52 | $12.06 | 1994 |
| 2023-08-04 | 30.93 | $12.08 | — |
| 2023-08-03 | 31.30 | $12.08 | 6703 |
| 2023-08-02 | 31.69 | $12.02 | 3052 |
| 2023-08-01 | 32.10 | $12.34 | 2701 |
| 2023-07-31 | 31.97 | $12.33 | 823 |
| 2023-07-28 | 31.72 | $12.32 | 8456 |
| 2023-07-27 | 31.43 | $12.71 | 6613 |
| 2023-07-26 | 31.03 | $12.55 | 5715 |
| 2023-07-25 | 30.73 | $12.55 | 400 |
| 2023-07-24 | 29.39 | $12.55 | 4219 |
| 2023-07-21 | 27.97 | $12.51 | 9544 |
| 2023-07-20 | 26.48 | $12.41 | 5762 |
| 2023-07-19 | 25.07 | $12.39 | 5773 |
| 2023-07-18 | 23.71 | $12.29 | 11089 |
| 2023-07-17 | 22.28 | $11.83 | 227 |
| 2023-07-14 | 21.54 | $11.91 | 7475 |
| 2023-07-13 | 20.75 | $11.76 | 13598 |
| 2023-07-12 | 19.78 | $11.90 | 20986 |
| 2023-07-11 | 18.82 | $11.50 | 3085 |
| 2023-07-10 | 18.55 | $11.50 | 3079 |
| 2023-07-07 | 18.28 | $11.31 | 3526 |
| 2023-07-06 | 18.15 | $11.16 | 3672 |
| 2023-07-05 | 18.13 | $11.19 | 4560 |
| 2023-07-03 | 18.11 | $11.32 | 4396 |
| 2023-06-30 | 17.96 | $11.03 | 1676 |
| 2023-06-29 | 17.84 | $11.18 | 4587 |
| 2023-06-28 | 17.86 | $11.02 | 5038 |
| 2023-06-27 | 17.98 | $11.08 | 10938 |
| 2023-06-26 | 18.20 | $10.83 | 12425 |
| 2023-06-23 | 18.82 | $10.31 | 11989 |
| 2023-06-22 | 19.54 | $10.76 | 100 |
| 2023-06-21 | 19.88 | $10.76 | — |
| 2023-06-20 | 20.24 | $10.76 | 6342 |
| 2023-06-16 | 20.61 | $11.00 | 11239 |
| 2023-06-15 | 21.35 | $10.79 | 1543 |
| 2023-06-14 | 21.73 | $10.72 | 1245 |
| 2023-06-13 | 22.66 | $10.51 | 1735 |
| 2023-06-12 | 23.68 | $10.63 | 20354 |
| 2023-06-09 | 24.76 | $10.56 | 1016 |
| 2023-06-08 | 25.98 | $10.57 | 1915 |
| 2023-06-07 | 27.26 | $10.48 | 6570 |
| 2023-06-06 | 28.59 | $10.40 | 1484 |
| 2023-06-05 | 30.03 | $10.36 | 313 |
| 2023-06-02 | 31.19 | $10.77 | 746 |
| 2023-06-01 | 32.77 | $10.40 | 572 |
| 2023-05-31 | 33.91 | $10.36 | 2212 |
| 2023-05-30 | 35.05 | $10.46 | 751 |
| 2023-05-26 | 36.43 | $10.50 | 2328 |
| 2023-05-25 | 37.95 | $10.36 | 636 |
| 2023-05-24 | 39.09 | $10.42 | 1900 |
| 2023-05-23 | 40.29 | $10.53 | 3247 |
| 2023-05-22 | 41.57 | $10.32 | 4288 |
| 2023-05-19 | 42.83 | $10.34 | 1256 |
| 2023-05-18 | 43.84 | $10.49 | 4721 |
| 2023-05-17 | 44.90 | $9.98 | 300 |
| 2023-05-16 | 44.87 | $9.98 | 15601 |
| 2023-05-15 | 44.84 | $9.80 | — |
| 2023-05-12 | 45.07 | $9.80 | 5613 |
| 2023-05-11 | 45.31 | $9.56 | 5440 |
| 2023-05-10 | 45.05 | $9.33 | 13488 |
| 2023-05-09 | 44.31 | $9.40 | 25543 |
| 2023-05-08 | 43.60 | $9.57 | 26440 |
| 2023-05-05 | 42.96 | $9.65 | 11382 |
| 2023-05-04 | 42.28 | $9.50 | 36773 |
| 2023-05-03 | 41.07 | $9.50 | 24777 |
| 2023-05-02 | 39.92 | $10.14 | 63013 |
| 2023-05-01 | 39.13 | $10.86 | 9058 |
| 2023-04-28 | 39.04 | $10.85 | 2633 |
| 2023-04-27 | 38.21 | $10.75 | 22468 |
| 2023-04-26 | 37.34 | $10.81 | 2760 |
| 2023-04-25 | 36.77 | $11.09 | 9834 |
| 2023-04-24 | 36.45 | $11.17 | 2659 |
| 2023-04-21 | 36.37 | $11.25 | — |
| 2023-04-20 | 36.44 | $11.25 | 22302 |
| 2023-04-19 | 36.51 | $11.25 | 12522 |
| 2023-04-18 | 36.59 | $11.20 | — |
| 2023-04-17 | 37.01 | $11.20 | 15334 |
| 2023-04-14 | 37.45 | $11.26 | 13115 |
| 2023-04-13 | 37.67 | $11.35 | 4532 |
| 2023-04-12 | 37.89 | $11.23 | 1029 |
| 2023-04-11 | 37.28 | $11.50 | — |
| 2023-04-10 | 36.99 | $11.50 | 11002 |
| 2023-04-06 | 36.69 | $11.55 | 1975 |
| 2023-04-05 | 36.79 | $11.40 | 5101 |
| 2023-04-04 | 36.86 | $11.73 | 3644 |
| 2023-04-03 | 37.11 | $11.50 | — |
| 2023-03-31 | 36.47 | $11.50 | 6079 |
| 2023-03-30 | 35.80 | $11.64 | 1658 |
| 2023-03-29 | 35.29 | $11.71 | 162 |
| 2023-03-28 | 34.86 | $11.74 | 4913 |
| 2023-03-27 | 34.41 | $12.10 | 300 |
| 2023-03-24 | 34.58 | $12.10 | 10793 |
| 2023-03-23 | 34.75 | $12.00 | 18610 |
| 2023-03-22 | 34.94 | $12.23 | 216 |
| 2023-03-21 | 35.58 | $12.34 | 4814 |
| 2023-03-20 | 36.25 | $12.42 | 8563 |
| 2023-03-17 | 36.96 | $12.41 | 37735 |
| 2023-03-16 | 37.67 | $11.75 | 1360 |
| 2023-03-15 | 36.26 | $11.50 | 6855 |
| 2023-03-14 | 34.77 | $11.91 | 6618 |
| 2023-03-13 | 33.70 | $12.10 | 108564 |
| 2023-03-10 | 32.83 | $12.51 | 11497 |
| 2023-03-09 | 32.42 | $12.85 | 5859 |
| 2023-03-08 | 33.96 | $12.91 | 1365 |
| 2023-03-07 | 35.23 | $13.00 | 81 |
| 2023-03-06 | 35.72 | $13.00 | 19199 |
| 2023-03-03 | 36.24 | $12.98 | 129 |
| 2023-03-02 | 36.89 | $12.98 | 11534 |
| 2023-03-01 | 37.57 | $13.00 | 273 |
| 2023-02-28 | 37.07 | $12.97 | 6131 |
| 2023-02-27 | 36.53 | $12.98 | 47535 |
| 2023-02-24 | 35.76 | $13.00 | 5872 |
| 2023-02-23 | 35.06 | $12.96 | 76 |
| 2023-02-22 | 34.48 | $12.96 | 7751 |
| 2023-02-21 | 33.86 | $13.00 | 208 |
| 2023-02-17 | 33.44 | $13.00 | 4769 |
| 2023-02-16 | 32.99 | $13.00 | 147 |
| 2023-02-15 | 32.61 | $13.00 | 7457 |
| 2023-02-14 | 32.21 | $13.00 | 2123 |
| 2023-02-13 | 31.62 | $13.01 | 5037 |
| 2023-02-10 | 30.92 | $13.03 | 4751 |
| 2023-02-09 | 30.11 | $13.02 | 5721 |
| 2023-02-08 | 29.26 | $13.02 | 4688 |
| 2023-02-07 | 28.36 | $13.10 | 3670 |
| 2023-02-06 | 27.24 | $12.99 | 10505 |
| 2023-02-03 | 26.33 | $12.99 | 4260 |
| 2023-02-02 | 25.38 | $12.99 | 49873 |
| 2023-02-01 | 24.37 | $12.98 | 5077 |
| 2023-01-31 | 23.33 | $12.87 | 5550 |
| 2023-01-30 | 22.24 | $12.87 | 7160 |
| 2023-01-27 | 21.29 | $12.95 | 14044 |
| 2023-01-26 | 20.10 | $13.00 | 23578 |
| 2023-01-25 | 18.85 | $12.88 | 320 |
| 2023-01-24 | 17.95 | $12.75 | 266 |
| 2023-01-23 | 17.36 | $12.80 | 1867 |
| 2023-01-20 | 16.47 | $12.76 | 525 |
| 2023-01-19 | 15.67 | $12.89 | 509 |
| 2023-01-18 | 14.82 | $12.80 | 8692 |
| 2023-01-17 | 13.94 | $12.75 | 2615 |
| 2023-01-13 | 13.44 | $12.73 | 20159 |
| 2023-01-12 | 13.02 | $12.76 | 3997 |
| 2023-01-11 | 12.33 | $12.79 | 3511 |
| 2023-01-10 | 11.46 | $12.79 | 12640 |
| 2023-01-09 | 10.88 | $12.82 | 5704 |
| 2023-01-06 | 10.13 | $12.71 | 4928 |
| 2023-01-05 | 9.83 | $12.70 | 19152 |
| 2023-01-04 | 9.52 | $12.66 | 242 |
| 2023-01-03 | 9.90 | $12.66 | 22967 |
| 2022-12-30 | 10.29 | $12.70 | 7627 |
| 2022-12-29 | 10.75 | $12.79 | 20519 |
| 2022-12-28 | 11.25 | $12.77 | 5374 |
| 2022-12-27 | 11.40 | $12.85 | 5308 |
| 2022-12-23 | 11.44 | $12.80 | 183 |
| 2022-12-22 | 11.99 | $12.80 | 1337 |
| 2022-12-21 | 12.58 | $12.82 | 1147 |
| 2022-12-20 | 13.12 | $12.91 | 6894 |
| 2022-12-19 | 13.74 | $12.89 | 2599 |
| 2022-12-16 | 14.06 | $13.09 | 14743 |
| 2022-12-15 | 14.52 | $12.98 | 1377 |
| 2022-12-14 | 15.17 | $12.80 | 11058 |
| 2022-12-13 | 15.67 | $12.99 | 10995 |
| 2022-12-12 | 16.40 | $12.86 | 334 |
| 2022-12-09 | 16.67 | $12.90 | 131 |
| 2022-12-08 | 17.09 | $12.90 | 2878 |
| 2022-12-07 | 17.52 | $12.90 | 617 |
| 2022-12-06 | 17.99 | $12.96 | 2848 |
| 2022-12-05 | 18.62 | $12.86 | 3259 |
| 2022-12-02 | 19.28 | $13.06 | 10171 |
| 2022-12-01 | 20.23 | $12.86 | 2219 |
| 2022-11-30 | 20.88 | $12.81 | 4830 |
| 2022-11-29 | 21.24 | $12.89 | 13713 |
| 2022-11-28 | 21.63 | $12.75 | 2580 |
| 2022-11-25 | 21.52 | $12.70 | 719 |
| 2022-11-23 | 21.40 | $12.80 | 9730 |
| 2022-11-22 | 20.90 | $12.67 | 11164 |
| 2022-11-21 | 20.25 | $12.78 | 21827 |
| 2022-11-18 | 19.86 | $12.67 | 143 |
| 2022-11-17 | 19.02 | $12.67 | 23430 |
| 2022-11-16 | 18.14 | $12.80 | 405 |
| 2022-11-15 | 17.46 | $12.95 | 3903 |
| 2022-11-14 | 16.74 | $12.78 | 3421 |
| 2022-11-11 | 15.33 | $12.94 | 250 |
| 2022-11-10 | 14.55 | $12.94 | 2515 |
| 2022-11-09 | 13.73 | $12.70 | 5832 |
| 2022-11-08 | 12.74 | $12.89 | 515 |
| 2022-11-07 | 12.47 | $13.00 | 159 |
| 2022-11-04 | 12.54 | $13.00 | 227 |
| 2022-11-03 | 12.60 | $13.00 | 3840 |
| 2022-11-02 | 12.67 | $12.82 | 4680 |
| 2022-11-01 | 12.56 | $13.00 | 16345 |
| 2022-10-31 | 12.52 | $12.90 | 13767 |
| 2022-10-28 | 12.62 | $13.05 | 427 |
| 2022-10-27 | 13.16 | $13.05 | 2097 |
| 2022-10-26 | 13.74 | $13.00 | 1469 |
| 2022-10-25 | 14.26 | $13.16 | 249 |
| 2022-10-24 | 14.74 | $13.16 | 54844 |
| 2022-10-21 | 15.25 | $13.01 | 14318 |
| 2022-10-20 | 16.05 | $13.01 | 7072 |
| 2022-10-19 | 16.87 | $12.91 | 42044 |
| 2022-10-18 | 17.70 | $12.96 | 18558 |
| 2022-10-17 | 18.57 | $13.06 | 19831 |
| 2022-10-14 | 19.18 | $13.01 | 22791 |
| 2022-10-13 | 19.81 | $13.10 | 21720 |
| 2022-10-12 | 20.13 | $13.15 | 7455 |
| 2022-10-11 | 19.67 | $13.12 | 6071 |
| 2022-10-10 | 19.20 | $13.25 | 1486 |
| 2022-10-07 | 18.98 | $13.01 | 3811 |
| 2022-10-06 | 18.78 | $13.16 | 9368 |
| 2022-10-05 | 18.62 | $12.80 | 1670 |
| 2022-10-04 | 18.66 | $12.90 | 8411 |
| 2022-10-03 | 18.96 | $12.52 | 7260 |
| 2022-09-30 | 19.78 | $12.40 | 1883 |
| 2022-09-29 | 20.14 | $12.35 | 10111 |
| 2022-09-28 | 20.51 | $12.35 | 11865 |
| 2022-09-27 | 20.20 | $12.30 | 22547 |
| 2022-09-26 | 19.87 | $12.43 | 12052 |
| 2022-09-23 | 19.75 | $12.42 | 61401 |
| 2022-09-22 | 19.66 | $12.85 | 16022 |
| 2022-09-21 | 20.26 | $13.05 | 8317 |
| 2022-09-20 | 20.72 | $13.00 | 2580 |
| 2022-09-19 | 21.58 | $13.05 | 25664 |
| 2022-09-16 | 22.30 | $13.48 | 4774 |
| 2022-09-15 | 22.92 | $13.10 | 1327 |
| 2022-09-14 | 23.46 | $13.10 | 2783 |
| 2022-09-13 | 24.06 | $13.25 | 448 |
| 2022-09-12 | 25.30 | $13.10 | 60 |
| 2022-09-09 | 25.99 | $13.10 | 130 |
| 2022-09-08 | 26.73 | $13.10 | 1169 |
| 2022-09-07 | 27.50 | $13.31 | 340 |
| 2022-09-06 | 28.31 | $13.21 | 5463 |
| 2022-09-02 | 29.51 | $13.30 | 162 |
| 2022-09-01 | 30.06 | $13.30 | 191 |
| 2022-08-31 | 30.64 | $13.27 | 1401 |
| 2022-08-30 | 31.26 | $13.33 | 71 |
| 2022-08-29 | 31.35 | $13.33 | 1017 |
| 2022-08-26 | 31.44 | $13.24 | 924 |
| 2022-08-25 | 31.10 | $13.25 | 57 |
| 2022-08-24 | 30.76 | $13.25 | 79 |
| 2022-08-23 | 30.40 | $13.25 | 1860 |
| 2022-08-22 | 30.03 | $13.31 | 759 |
| 2022-08-19 | 29.65 | $13.25 | 3560 |
| 2022-08-18 | 29.01 | $13.22 | 223 |
| 2022-08-17 | 28.21 | $13.22 | 2573 |
| 2022-08-16 | 27.36 | $13.18 | 5282 |
| 2022-08-15 | 26.47 | $13.18 | 10059 |
| 2022-08-12 | 25.35 | $13.21 | 601 |
| 2022-08-11 | 24.23 | $13.15 | 6269 |
| 2022-08-10 | 22.94 | $13.15 | 12512 |
| 2022-08-09 | 21.55 | $13.16 | 14789 |
| 2022-08-08 | 20.06 | $13.30 | 2211 |
| 2022-08-05 | 18.83 | $13.50 | 793 |
| 2022-08-04 | 17.80 | $13.52 | 197 |
| 2022-08-03 | 16.75 | $13.52 | 3729 |
| 2022-08-02 | 15.64 | $13.43 | 2651 |
| 2022-08-01 | 14.47 | $13.59 | 166 |
| 2022-07-29 | 13.94 | $13.59 | 11120 |
| 2022-07-28 | 13.39 | $13.41 | 5185 |
| 2022-07-27 | 13.37 | $13.52 | 8328 |
| 2022-07-26 | 13.59 | $13.40 | 7177 |
| 2022-07-25 | 13.65 | $13.53 | 1901 |
| 2022-07-22 | 14.11 | $13.60 | 8933 |
| 2022-07-21 | 14.82 | $13.40 | 1587 |
| 2022-07-20 | 15.06 | $13.41 | 555 |
| 2022-07-19 | 15.31 | $13.32 | 4829 |
| 2022-07-18 | 15.58 | $13.31 | 8928 |
| 2022-07-15 | 15.84 | $13.47 | 3517 |
| 2022-07-14 | 16.35 | $13.57 | 10465 |
| 2022-07-13 | 16.96 | $13.44 | 12652 |
| 2022-07-12 | 17.76 | $13.54 | 226 |
| 2022-07-11 | 18.12 | $13.50 | 3444 |
| 2022-07-08 | 18.50 | $13.50 | 4686 |
| 2022-07-07 | 18.90 | $13.32 | 9280 |
| 2022-07-06 | 19.60 | $13.40 | 1670 |
| 2022-07-05 | 20.06 | $13.41 | 11045 |
| 2022-07-01 | 20.58 | $13.49 | 11157 |
| 2022-06-30 | 21.09 | $13.53 | 1691 |
| 2022-06-29 | 21.60 | $13.35 | 93 |
| 2022-06-28 | 22.47 | $13.35 | 2977 |
| 2022-06-27 | 23.38 | $13.36 | 2071 |
| 2022-06-24 | 23.83 | $13.50 | 15420 |
| 2022-06-23 | 24.03 | $13.40 | 9892 |
| 2022-06-22 | 24.24 | $13.69 | 25908 |
| 2022-06-21 | 24.47 | $13.67 | 21553 |
| 2022-06-17 | 24.73 | $13.55 | 6081 |
| 2022-06-16 | 24.60 | $13.46 | 16964 |
| 2022-06-15 | 24.55 | $13.48 | 16998 |
| 2022-06-14 | 24.28 | $13.18 | 13777 |
| 2022-06-13 | 23.98 | $13.34 | 22876 |
| 2022-06-10 | 23.83 | $13.26 | 5287 |
| 2022-06-09 | 23.72 | $13.21 | 135 |
| 2022-06-08 | 23.34 | $13.21 | 1316 |
| 2022-06-07 | 22.94 | $13.11 | 2194 |
| 2022-06-06 | 22.52 | $13.01 | 6595 |
| 2022-06-03 | 22.34 | $13.30 | 246 |
| 2022-06-02 | 21.64 | $12.66 | 379 |
| 2022-06-01 | 21.93 | $13.08 | 650 |
| 2022-05-31 | 21.34 | $12.74 | 640 |
| 2022-05-27 | 21.92 | $12.88 | 9370 |
| 2022-05-26 | 22.59 | $12.69 | 7733 |
| 2022-05-25 | 23.58 | $12.33 | 930 |
| 2022-05-24 | 23.94 | $12.20 | 36 |
| 2022-05-23 | 23.89 | $12.20 | 1664 |
| 2022-05-20 | 23.85 | $12.16 | 421 |
| 2022-05-19 | 23.67 | $12.34 | 1250 |
| 2022-05-18 | 23.65 | $12.17 | 981 |
| 2022-05-17 | 23.63 | $12.31 | 951 |
| 2022-05-16 | 23.86 | $12.22 | 4982 |
| 2022-05-13 | 24.02 | $12.17 | 4036 |
| 2022-05-12 | 24.03 | $12.13 | 10019 |
| 2022-05-11 | 24.04 | $12.51 | 22444 |
| 2022-05-10 | 24.04 | $12.98 | 19991 |
| 2022-05-09 | 24.44 | $13.25 | 30232 |
| 2022-05-06 | 23.81 | $13.43 | 9700 |
| 2022-05-05 | 22.89 | $13.67 | 6365 |
| 2022-05-04 | 21.65 | $13.40 | 73 |
| 2022-05-03 | 20.86 | $13.40 | 5615 |
| 2022-05-02 | 20.03 | $13.45 | 5590 |
| 2022-04-29 | 19.35 | $13.80 | 1571 |
| 2022-04-28 | 18.50 | $13.83 | 2388 |
| 2022-04-27 | 17.60 | $13.45 | 1203 |
| 2022-04-26 | 17.63 | $13.48 | 10658 |
| 2022-04-25 | 17.54 | $13.88 | 4466 |
| 2022-04-22 | 16.63 | $13.66 | 455 |
| 2022-04-21 | 16.32 | $13.66 | 624 |
| 2022-04-20 | 15.93 | $13.75 | 1369 |
| 2022-04-19 | 15.99 | $13.70 | 485 |
| 2022-04-18 | 16.04 | $13.70 | 173 |
| 2022-04-14 | 16.28 | $13.70 | 2896 |
| 2022-04-13 | 16.53 | $13.66 | 2093 |
| 2022-04-12 | 16.61 | $13.56 | 380 |
| 2022-04-11 | 17.30 | $13.56 | 4259 |
| 2022-04-08 | 18.02 | $13.66 | 718 |
| 2022-04-07 | 18.72 | $13.65 | 194 |
| 2022-04-06 | 19.50 | $13.65 | 2699 |
| 2022-04-05 | 20.33 | $13.65 | 4825 |
| 2022-04-04 | 20.73 | $13.85 | 1654 |
| 2022-04-01 | 21.58 | $13.67 | 1285 |
| 2022-03-31 | 22.47 | $13.64 | 256 |
| 2022-03-30 | 22.58 | $13.64 | 16 |
| 2022-03-29 | 22.70 | $13.64 | 21268 |
| 2022-03-28 | 22.82 | $13.75 | 1370 |
| 2022-03-25 | 23.45 | $13.68 | 65 |
| 2022-03-24 | 23.66 | $13.68 | 5101 |
| 2022-03-23 | 23.88 | $13.74 | 2615 |
| 2022-03-22 | 24.10 | $13.74 | 4412 |
| 2022-03-21 | 24.56 | $13.75 | 805 |
| 2022-03-18 | 25.36 | $13.75 | 9331 |
| 2022-03-17 | 26.20 | $13.69 | 221 |
| 2022-03-16 | 26.74 | $13.57 | 836 |
| 2022-03-15 | 27.05 | $13.61 | 225 |
| 2022-03-14 | 27.54 | $13.61 | 438 |
| 2022-03-11 | 28.05 | $13.70 | 193 |
| 2022-03-10 | 28.95 | $13.70 | 236 |
| 2022-03-09 | 29.90 | $13.66 | 1612 |
| 2022-03-08 | 30.89 | $13.50 | 3106 |
| 2022-03-07 | 30.96 | $13.46 | 3904 |
| 2022-03-04 | 31.02 | $13.59 | 12458 |
| 2022-03-03 | 31.40 | $13.65 | 6114 |
| 2022-03-02 | 32.17 | $13.73 | 10152 |
| 2022-03-01 | 32.99 | $13.67 | 14144 |
| 2022-02-28 | 33.85 | $13.75 | 4106 |
| 2022-02-25 | 35.42 | $13.82 | 22746 |
| 2022-02-24 | 37.27 | $13.88 | 13654 |
| 2022-02-23 | 39.16 | $13.85 | 1119 |
| 2022-02-22 | 40.64 | $13.85 | 2794 |
| 2022-02-18 | 42.21 | $13.84 | 4548 |
| 2022-02-17 | 43.48 | $13.88 | 15912 |
| 2022-02-16 | 44.77 | $13.85 | 4641 |
| 2022-02-15 | 46.23 | $13.82 | 7556 |
| 2022-02-14 | 47.81 | $13.80 | 3441 |
| 2022-02-11 | 49.06 | $13.82 | 2122 |
| 2022-02-10 | 50.45 | $13.82 | 1 |
| 2022-02-09 | 51.59 | $13.82 | 1874 |
| 2022-02-08 | 52.78 | $13.82 | 16477 |
| 2022-02-07 | 54.04 | $13.78 | 14270 |
| 2022-02-04 | 55.37 | $13.80 | 17065 |
| 2022-02-03 | 56.82 | $13.70 | 3121 |
| 2022-02-02 | 58.34 | $13.73 | 4698 |
| 2022-02-01 | 59.94 | $13.69 | 6420 |
| 2022-01-31 | 61.59 | $13.82 | 1894 |
| 2022-01-28 | 63.32 | $13.77 | 675 |
| 2022-01-27 | 64.46 | $13.80 | 882 |
| 2022-01-26 | 65.68 | $13.79 | 7466 |
| 2022-01-25 | 66.58 | $13.78 | 1658 |
| 2022-01-24 | 67.62 | $13.78 | 7654 |
| 2022-01-21 | 68.73 | $13.79 | 1249 |
| 2022-01-20 | 68.69 | $13.79 | 2748 |
| 2022-01-19 | 68.66 | $13.84 | 44465 |
| 2022-01-18 | 68.62 | $13.75 | 4197 |
| 2022-01-14 | 68.80 | $13.75 | 6883 |
| 2022-01-13 | 68.98 | $13.75 | 1989 |
| 2022-01-12 | 69.05 | $13.84 | 1153 |
| 2022-01-11 | 69.12 | $13.80 | 34391 |
| 2022-01-10 | 69.04 | $13.74 | 4074 |
| 2022-01-07 | 69.00 | $13.72 | 7050 |
| 2022-01-06 | 68.95 | $13.75 | 5534 |
| 2022-01-05 | 68.83 | $13.80 | 7639 |
| 2022-01-04 | 68.74 | $13.75 | 13437 |
| 2022-01-03 | 68.64 | $13.72 | 9057 |
| 2021-12-31 | 68.53 | $13.67 | 3439 |
| 2021-12-30 | 68.44 | $13.69 | 1106 |
| 2021-12-29 | 68.37 | $13.72 | 2250 |
| 2021-12-28 | 68.13 | $13.93 | 1156 |
| 2021-12-27 | 67.83 | $13.72 | 12450 |
| 2021-12-23 | 67.55 | $13.93 | 7646 |
| 2021-12-22 | 67.02 | $13.75 | 10819 |
| 2021-12-21 | 66.38 | $14.05 | 50595 |
| 2021-12-20 | 65.71 | $13.90 | 37473 |
| 2021-12-17 | 65.01 | $14.04 | 274825 |
| 2021-12-16 | 64.21 | $13.98 | 62247 |
| 2021-12-15 | 63.37 | $13.73 | 75663 |
| 2021-12-14 | 62.50 | $13.93 | 17842 |
| 2021-12-13 | 61.59 | $13.98 | 9125 |
| 2021-12-10 | 60.29 | $13.97 | 9901 |
| 2021-12-09 | 58.93 | $13.96 | 16279 |
| 2021-12-08 | 57.49 | $13.95 | 14081 |
| 2021-12-07 | 55.98 | $13.91 | 34190 |
| 2021-12-06 | 54.38 | $13.84 | 49014 |
| 2021-12-03 | 52.72 | $13.61 | 9355 |
| 2021-12-02 | 50.98 | $13.67 | 21195 |
| 2021-12-01 | 49.14 | $13.71 | 13255 |
| 2021-11-30 | 47.09 | $13.72 | 3173 |
| 2021-11-29 | 44.93 | $13.80 | 21779 |
| 2021-11-26 | 42.65 | $13.79 | 19698 |
| 2021-11-24 | 40.21 | $13.84 | 5444 |
| 2021-11-23 | 37.50 | $13.84 | 18251 |
| 2021-11-22 | 34.64 | $13.81 | 6474 |
| 2021-11-19 | 31.63 | $13.79 | 5806 |
| 2021-11-18 | 28.46 | $13.85 | 16021 |
| 2021-11-17 | 25.03 | $13.86 | 4195 |
| 2021-11-16 | 21.42 | $13.83 | 18006 |
| 2021-11-15 | 17.60 | $13.76 | 2899 |
| 2021-11-12 | 13.59 | $13.76 | 9300 |
| 2021-11-11 | 9.36 | $13.78 | 31924 |
| 2021-11-10 | 4.91 | $13.75 | 20828 |
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