Is Copper Property CTL Pass Through Trust (CPPTL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Copper Property CTL Pass Through Trust (CPPTL) research center and poll results.
OTC : CPPTL
Copper Property CTL Pass Through Trust — Technical Indicators
$10.6 USD
$0.01 (0.12%)
- Volume
- 10
- Average Volume
- 21.43K
- Market Capitalization
- $795M
- P/E Ratio
- 18.70
- Dividend Yield
- 10.16%
- Price Target
- Year High
- $12.63
- Year Low
- $10.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.59
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.77
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.23
Average
11.56
Maximum
13.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.77 | $10.60 | 6015 |
| 2026-07-23 | 10.78 | $10.59 | 111 |
| 2026-07-22 | 10.80 | $10.60 | 606 |
| 2026-07-21 | 10.81 | $10.70 | 398213 |
| 2026-07-20 | 10.82 | $10.73 | 5666 |
| 2026-07-15 | 10.83 | $10.79 | 947 |
| 2026-07-14 | 10.83 | $10.70 | 4320 |
| 2026-07-13 | 10.84 | $10.70 | 75937 |
| 2026-07-10 | 10.85 | $10.75 | 202 |
| 2026-07-09 | 10.85 | $10.74 | 1303 |
| 2026-07-08 | 10.86 | $10.72 | 3574 |
| 2026-07-07 | 10.86 | $10.82 | 401 |
| 2026-07-06 | 10.86 | $10.79 | 600 |
| 2026-07-02 | 10.87 | $10.73 | 6742 |
| 2026-07-01 | 10.87 | $10.80 | 90440 |
| 2026-06-29 | 10.87 | $10.90 | 1005 |
| 2026-06-26 | 10.87 | $10.87 | 1074 |
| 2026-06-25 | 10.87 | $10.92 | 233501 |
| 2026-06-24 | 10.86 | $10.90 | 3018 |
| 2026-06-23 | 10.86 | $10.95 | 1700 |
| 2026-06-18 | 10.86 | $10.95 | 5368 |
| 2026-06-17 | 10.85 | $10.93 | 8901 |
| 2026-06-16 | 10.84 | $10.88 | 1010 |
| 2026-06-15 | 10.84 | $10.85 | 1665 |
| 2026-06-12 | 10.84 | $10.95 | 41590 |
| 2026-06-10 | 10.84 | $10.82 | 725 |
| 2026-06-09 | 10.84 | $10.82 | 1101 |
| 2026-06-08 | 10.84 | $10.85 | 7999 |
| 2026-06-05 | 10.85 | $10.86 | 2133 |
| 2026-06-04 | 10.85 | $10.84 | 9420 |
| 2026-06-03 | 10.86 | $10.84 | 100 |
| 2026-06-02 | 10.86 | $10.82 | 402 |
| 2026-06-01 | 10.86 | $10.87 | 1250 |
| 2026-05-29 | 10.86 | $10.87 | 7203 |
| 2026-05-28 | 10.86 | $10.80 | 1301 |
| 2026-05-27 | 10.86 | $10.79 | 4902 |
| 2026-05-26 | 10.86 | $10.86 | 176 |
| 2026-05-22 | 10.86 | $10.84 | 3097 |
| 2026-05-21 | 10.85 | $10.85 | 6885 |
| 2026-05-20 | 10.86 | $10.85 | 2243 |
| 2026-05-19 | 10.85 | $10.86 | 9209 |
| 2026-05-18 | 10.84 | $10.72 | 3 |
| 2026-05-15 | 10.84 | $10.85 | 10140 |
| 2026-05-14 | 10.84 | $10.88 | 18670 |
| 2026-05-12 | 10.84 | $10.86 | 4500 |
| 2026-05-11 | 10.84 | $10.86 | 1504 |
| 2026-05-08 | 10.85 | $10.84 | 930 |
| 2026-05-07 | 10.86 | $10.97 | 6349 |
| 2026-05-06 | 10.86 | $10.91 | 25901 |
| 2026-05-05 | 10.87 | $10.97 | 51534 |
| 2026-05-04 | 10.87 | $10.90 | 21631 |
| 2026-04-30 | 10.87 | $10.93 | 41162 |
| 2026-04-29 | 10.87 | $10.86 | 46910 |
| 2026-04-28 | 10.87 | $10.80 | 700 |
| 2026-04-27 | 10.87 | $10.80 | 4870 |
| 2026-04-24 | 10.88 | $10.83 | 2964 |
| 2026-04-23 | 10.88 | $10.78 | 3600 |
| 2026-04-22 | 10.89 | $10.75 | 477 |
| 2026-04-21 | 10.90 | $10.90 | 200 |
| 2026-04-20 | 10.89 | $10.82 | 2809 |
| 2026-04-17 | 10.89 | $10.60 | 23163 |
| 2026-04-16 | 10.91 | $10.75 | 8353 |
| 2026-04-15 | 10.92 | $10.85 | 80609 |
| 2026-04-14 | 10.92 | $10.81 | 124544 |
| 2026-04-13 | 10.92 | $10.95 | 37526 |
| 2026-04-10 | 10.91 | $10.95 | 340301 |
| 2026-04-09 | 10.91 | $11.03 | 26011 |
| 2026-04-08 | 10.89 | $11.03 | 200 |
| 2026-04-07 | 10.89 | $11.01 | 1171 |
| 2026-04-06 | 10.89 | $11.02 | 8971 |
| 2026-04-02 | 10.88 | $11.00 | 5115 |
| 2026-04-01 | 10.88 | $10.87 | 1593 |
| 2026-03-31 | 10.88 | $10.86 | 11349 |
| 2026-03-27 | 10.88 | $10.84 | 13652 |
| 2026-03-26 | 10.88 | $10.90 | 1325 |
| 2026-03-25 | 10.86 | $10.90 | 6490 |
| 2026-03-24 | 10.85 | $10.90 | 2297 |
| 2026-03-23 | 10.83 | $10.99 | 5011 |
| 2026-03-20 | 10.81 | $10.80 | 12733 |
| 2026-03-19 | 10.80 | $10.80 | 5468 |
| 2026-03-18 | 10.79 | $10.90 | 802 |
| 2026-03-17 | 10.78 | $10.94 | 3017 |
| 2026-03-16 | 10.77 | $10.93 | 1112 |
| 2026-03-13 | 10.76 | $10.70 | 13404 |
| 2026-03-12 | 10.77 | $10.85 | 6069 |
| 2026-03-11 | 10.77 | $10.85 | 5820 |
| 2026-03-10 | 10.78 | $10.80 | 1758 |
| 2026-03-09 | 10.79 | $10.88 | 4563 |
| 2026-03-06 | 10.80 | $11.00 | 4718 |
| 2026-03-05 | 10.80 | $10.89 | 9079 |
| 2026-03-04 | 10.81 | $10.96 | 11150 |
| 2026-03-03 | 10.82 | $10.92 | 5462 |
| 2026-03-02 | 10.83 | $10.82 | 1 |
| 2026-02-27 | 10.84 | $10.88 | 800 |
| 2026-02-26 | 10.85 | $10.58 | 113109 |
| 2026-02-25 | 10.87 | $10.58 | 940560 |
| 2026-02-24 | 10.89 | $10.56 | 568409 |
| 2026-02-23 | 10.91 | $10.59 | 99 |
| 2026-02-20 | 10.93 | $10.60 | 984 |
| 2026-02-18 | 10.95 | $10.60 | 1126 |
| 2026-02-17 | 10.97 | $10.58 | 47280 |
| 2026-02-12 | 11.00 | $10.78 | 805 |
| 2026-02-11 | 11.01 | $10.80 | 4889 |
| 2026-02-10 | 11.02 | $10.88 | 1722 |
| 2026-02-09 | 11.04 | $10.88 | 804 |
| 2026-02-06 | 11.06 | $11.00 | 1214 |
| 2026-02-05 | 11.08 | $11.00 | 252 |
| 2026-02-04 | 11.09 | $11.00 | 272 |
| 2026-02-03 | 11.10 | $11.00 | 1654 |
| 2026-02-02 | 11.10 | $11.15 | 1 |
| 2026-01-30 | 11.09 | $11.15 | 50 |
| 2026-01-29 | 11.09 | $11.08 | 200 |
| 2026-01-28 | 11.09 | $11.10 | 1385 |
| 2026-01-23 | 11.12 | $11.10 | 635 |
| 2026-01-22 | 11.16 | $10.98 | 2103 |
| 2026-01-20 | 11.21 | $11.05 | 662 |
| 2026-01-16 | 11.25 | $10.91 | 535022 |
| 2026-01-15 | 11.30 | $10.95 | 1.5M |
| 2026-01-14 | 11.36 | $10.95 | 15883 |
| 2026-01-13 | 11.41 | $11.04 | 2895 |
| 2026-01-12 | 11.46 | $11.10 | 1731 |
| 2026-01-09 | 11.51 | $11.00 | 155 |
| 2026-01-08 | 11.56 | $11.15 | 708 |
| 2026-01-07 | 11.61 | $11.15 | 18778 |
| 2026-01-06 | 11.66 | $11.35 | 7098 |
| 2026-01-05 | 11.69 | $11.30 | 7588 |
| 2026-01-02 | 11.74 | $11.22 | 1084 |
| 2025-12-31 | 11.78 | $11.25 | 1860 |
| 2025-12-30 | 11.82 | $11.00 | 21467 |
| 2025-12-29 | 11.88 | $11.00 | 11417 |
| 2025-12-26 | 11.93 | $11.03 | 8933 |
| 2025-12-24 | 11.98 | $11.25 | 28583 |
| 2025-12-23 | 12.03 | $11.55 | 3418 |
| 2025-12-22 | 12.05 | $11.90 | 1782 |
| 2025-12-19 | 12.06 | $11.95 | 6882 |
| 2025-12-18 | 12.07 | $12.00 | 2130 |
| 2025-12-17 | 12.07 | $11.90 | 25 |
| 2025-12-16 | 12.08 | $12.04 | 851 |
| 2025-12-15 | 12.08 | $12.10 | 1536 |
| 2025-12-12 | 12.08 | $12.01 | 1226 |
| 2025-12-11 | 12.08 | $12.07 | 1019 |
| 2025-12-10 | 12.08 | $12.07 | 500 |
| 2025-12-09 | 12.08 | $12.05 | 901 |
| 2025-12-08 | 12.09 | $12.13 | 9483 |
| 2025-12-05 | 12.09 | $12.05 | 4249 |
| 2025-12-04 | 12.09 | $12.13 | 40355 |
| 2025-12-03 | 12.09 | $12.12 | 639 |
| 2025-12-02 | 12.10 | $12.13 | 5749 |
| 2025-12-01 | 12.10 | $12.10 | 2861 |
| 2025-11-28 | 12.10 | $12.08 | 222 |
| 2025-11-26 | 12.10 | $12.06 | 2998 |
| 2025-11-25 | 12.11 | $12.08 | 8623 |
| 2025-11-24 | 12.11 | $12.08 | 2575 |
| 2025-11-20 | 12.12 | $12.08 | 6500 |
| 2025-11-19 | 12.12 | $12.08 | 8977 |
| 2025-11-18 | 12.13 | $12.08 | 4303 |
| 2025-11-17 | 12.13 | $12.13 | 139709 |
| 2025-11-14 | 12.12 | $12.06 | 1502 |
| 2025-11-13 | 12.12 | $12.05 | 39400 |
| 2025-11-12 | 12.13 | $12.00 | 188704 |
| 2025-11-11 | 12.13 | $12.09 | 12700 |
| 2025-11-10 | 12.13 | $12.07 | 20302 |
| 2025-11-07 | 12.14 | $12.10 | 56106 |
| 2025-11-05 | 12.15 | $12.16 | 1167 |
| 2025-11-04 | 12.16 | $12.15 | 6229 |
| 2025-11-03 | 12.18 | $12.19 | 10388 |
| 2025-10-31 | 12.19 | $12.15 | 3280 |
| 2025-10-30 | 12.21 | $12.15 | 9723 |
| 2025-10-29 | 12.22 | $12.15 | 27950 |
| 2025-10-28 | 12.23 | $12.15 | 13281 |
| 2025-10-27 | 12.25 | $12.17 | 385 |
| 2025-10-24 | 12.26 | $12.18 | 2004 |
| 2025-10-23 | 12.27 | $12.17 | 5400 |
| 2025-10-22 | 12.28 | $12.18 | 4316 |
| 2025-10-21 | 12.29 | $12.13 | 544500 |
| 2025-10-20 | 12.30 | $12.07 | 17258 |
| 2025-10-17 | 12.32 | $12.10 | 197237 |
| 2025-10-16 | 12.33 | $12.08 | 15104 |
| 2025-10-15 | 12.34 | $12.07 | 13352 |
| 2025-10-14 | 12.36 | $12.10 | 22285 |
| 2025-10-13 | 12.37 | $12.15 | 20598 |
| 2025-10-10 | 12.38 | $12.15 | 47703 |
| 2025-10-09 | 12.40 | $12.29 | 1153 |
| 2025-10-08 | 12.41 | $12.45 | 1 |
| 2025-10-07 | 12.41 | $12.43 | 50078 |
| 2025-10-06 | 12.41 | $12.45 | 19605 |
| 2025-10-03 | 12.41 | $12.49 | 1651 |
| 2025-10-02 | 12.42 | $12.42 | 80895 |
| 2025-10-01 | 12.42 | $12.44 | 517 |
| 2025-09-30 | 12.42 | $12.41 | 5505 |
| 2025-09-29 | 12.43 | $12.40 | 1414 |
| 2025-09-26 | 12.44 | $12.39 | 3340 |
| 2025-09-25 | 12.44 | $12.38 | 570 |
| 2025-09-24 | 12.44 | $12.38 | 9392 |
| 2025-09-23 | 12.45 | $12.38 | 2592 |
| 2025-09-22 | 12.45 | $12.34 | 699 |
| 2025-09-19 | 12.46 | $12.32 | 74080 |
| 2025-09-18 | 12.47 | $12.39 | 111494 |
| 2025-09-17 | 12.47 | $12.37 | 164905 |
| 2025-09-16 | 12.47 | $12.39 | 316556 |
| 2025-09-15 | 12.48 | $12.41 | 14282 |
| 2025-09-12 | 12.48 | $12.43 | 24262 |
| 2025-09-11 | 12.48 | $12.46 | 67423 |
| 2025-09-10 | 12.48 | $12.43 | 10492 |
| 2025-09-09 | 12.48 | $12.49 | 47042 |
| 2025-09-08 | 12.48 | $12.55 | 52278 |
| 2025-09-05 | 12.47 | $12.52 | 7516 |
| 2025-09-04 | 12.47 | $12.54 | 208 |
| 2025-09-03 | 12.47 | $12.50 | 362 |
| 2025-09-02 | 12.46 | $12.53 | 6617 |
| 2025-08-29 | 12.46 | $12.50 | 9328 |
| 2025-08-28 | 12.46 | $12.47 | 3682 |
| 2025-08-27 | 12.46 | $12.45 | 401864 |
| 2025-08-26 | 12.46 | $12.46 | 1.1M |
| 2025-08-25 | 12.46 | $12.46 | 93012 |
| 2025-08-22 | 12.47 | $12.49 | 9524 |
| 2025-08-21 | 12.47 | $12.50 | 8107 |
| 2025-08-20 | 12.48 | $12.44 | 38664 |
| 2025-08-19 | 12.49 | $12.45 | 17091 |
| 2025-08-18 | 12.49 | $12.42 | 149542 |
| 2025-08-15 | 12.50 | $12.44 | 66453 |
| 2025-08-14 | 12.51 | $12.45 | 153675 |
| 2025-08-13 | 12.51 | $12.50 | 1844 |
| 2025-08-12 | 12.52 | $12.50 | 45138 |
| 2025-08-11 | 12.52 | $12.46 | 75718 |
| 2025-08-08 | 12.52 | $12.39 | 84535 |
| 2025-08-07 | 12.53 | $12.45 | 247371 |
| 2025-08-06 | 12.54 | $12.45 | 969700 |
| 2025-08-05 | 12.54 | $12.45 | 37735 |
| 2025-08-04 | 12.55 | $12.46 | 282381 |
| 2025-08-01 | 12.56 | $12.48 | 825925 |
| 2025-07-31 | 12.57 | $12.47 | 34798 |
| 2025-07-30 | 12.58 | $12.50 | 14327 |
| 2025-07-29 | 12.57 | $12.49 | 130237 |
| 2025-07-28 | 12.57 | $12.59 | 31960 |
| 2025-07-25 | 12.56 | $12.60 | 4452 |
| 2025-07-24 | 12.55 | $12.56 | 13857 |
| 2025-07-23 | 12.54 | $12.60 | 4294 |
| 2025-07-22 | 12.53 | $12.60 | 21326 |
| 2025-07-21 | 12.52 | $12.60 | 69 |
| 2025-07-18 | 12.51 | $12.55 | 20500 |
| 2025-07-17 | 12.50 | $12.55 | 7954 |
| 2025-07-16 | 12.50 | $12.56 | 86469 |
| 2025-07-15 | 12.48 | $12.54 | 8880 |
| 2025-07-14 | 12.47 | $12.60 | 14899 |
| 2025-07-11 | 12.46 | $12.58 | 5798 |
| 2025-07-10 | 12.44 | $12.51 | 804 |
| 2025-07-09 | 12.43 | $12.59 | 26008 |
| 2025-07-08 | 12.42 | $12.62 | 31932 |
| 2025-07-07 | 12.41 | $12.65 | 5640 |
| 2025-07-02 | 12.39 | $12.60 | 542311 |
| 2025-07-01 | 12.38 | $12.65 | 595 |
| 2025-06-30 | 12.34 | $12.39 | 792 |
| 2025-06-27 | 12.33 | $12.40 | 568 |
| 2025-06-26 | 12.31 | $12.38 | 11921 |
| 2025-06-25 | 12.31 | $12.44 | 1108 |
| 2025-06-23 | 12.30 | $12.44 | 1004 |
| 2025-06-20 | 12.29 | $12.35 | 200 |
| 2025-06-18 | 12.29 | $12.35 | 251 |
| 2025-06-17 | 12.29 | $12.43 | 13587 |
| 2025-06-16 | 12.26 | $12.45 | 404 |
| 2025-06-13 | 12.23 | $12.37 | 34379 |
| 2025-06-12 | 12.22 | $12.35 | 61143 |
| 2025-06-11 | 12.22 | $12.30 | 19362 |
| 2025-06-10 | 12.21 | $12.25 | 73169 |
| 2025-06-09 | 12.20 | $12.25 | 7000 |
| 2025-06-06 | 12.18 | $12.37 | 5855 |
| 2025-06-05 | 12.17 | $12.39 | 9421 |
| 2025-06-04 | 12.14 | $12.35 | 167825 |
| 2025-06-03 | 12.12 | $12.30 | 31459 |
| 2025-06-02 | 12.10 | $12.29 | 95802 |
| 2025-05-30 | 12.08 | $12.00 | 15679 |
| 2025-05-29 | 12.08 | $12.10 | 374 |
| 2025-05-28 | 12.09 | $12.05 | 2093 |
| 2025-05-27 | 12.10 | $12.27 | 1314 |
| 2025-05-22 | 12.10 | $12.29 | 18607 |
| 2025-05-21 | 12.09 | $12.29 | 9564 |
| 2025-05-20 | 12.08 | $12.30 | 1227 |
| 2025-05-16 | 12.05 | $12.34 | 99586 |
| 2025-05-15 | 12.01 | $11.80 | 3622 |
| 2025-05-14 | 12.02 | $11.99 | 4355 |
| 2025-05-13 | 11.99 | $12.21 | 3353 |
| 2025-05-12 | 11.93 | $12.29 | 3760 |
| 2025-05-09 | 11.87 | $11.99 | 965 |
| 2025-05-08 | 11.86 | $12.05 | 1250 |
| 2025-05-07 | 11.85 | $12.02 | 6246 |
| 2025-05-06 | 11.85 | $12.00 | 200 |
| 2025-05-05 | 11.88 | $11.91 | 24364 |
| 2025-05-02 | 11.93 | $11.91 | 13186 |
| 2025-05-01 | 11.98 | $11.80 | 16539 |
| 2025-04-30 | 12.04 | $12.00 | 31774 |
| 2025-04-29 | 12.09 | $12.06 | 34124 |
| 2025-04-28 | 12.14 | $12.25 | 7897 |
| 2025-04-25 | 12.18 | $12.20 | 4762 |
| 2025-04-24 | 12.22 | $12.20 | 1612 |
| 2025-04-23 | 12.26 | $12.15 | 1921 |
| 2025-04-22 | 12.30 | $12.05 | 553 |
| 2025-04-17 | 12.35 | $11.75 | 210 |
| 2025-04-16 | 12.41 | $11.52 | 2324 |
| 2025-04-15 | 12.49 | $12.13 | 26 |
| 2025-04-14 | 12.53 | $11.29 | 1892 |
| 2025-04-11 | 12.60 | $11.00 | 28746 |
| 2025-04-10 | 12.69 | $11.18 | 5157 |
| 2025-04-09 | 12.77 | $11.80 | 15297 |
| 2025-04-08 | 12.83 | $11.80 | 1780 |
| 2025-04-07 | 12.88 | $12.00 | 7162 |
| 2025-04-04 | 12.93 | $12.62 | 13994 |
| 2025-04-03 | 12.94 | $12.88 | 2159 |
| 2025-04-02 | 12.94 | $12.92 | 976 |
| 2025-03-31 | 12.93 | $12.92 | 10061 |
| 2025-03-28 | 12.92 | $13.02 | 7021 |
| 2025-03-27 | 12.92 | $13.15 | 9931 |
| 2025-03-25 | 12.91 | $13.04 | 31255 |
| 2025-03-24 | 12.91 | $13.07 | 20940 |
| 2025-03-21 | 12.91 | $13.00 | 4738 |
| 2025-03-20 | 12.92 | $12.95 | 3482 |
| 2025-03-19 | 12.92 | $12.99 | 3041 |
| 2025-03-18 | 12.92 | $12.98 | 2204 |
| 2025-03-17 | 12.92 | $12.98 | 5567 |
| 2025-03-14 | 12.92 | $12.97 | 201 |
| 2025-03-13 | 12.92 | $12.77 | 726 |
| 2025-03-12 | 12.94 | $12.83 | 627 |
| 2025-03-11 | 12.95 | $12.77 | 717 |
| 2025-03-10 | 12.96 | $12.92 | 8256 |
| 2025-03-07 | 12.97 | $12.90 | 959 |
| 2025-03-06 | 12.97 | $12.90 | 569 |
| 2025-03-05 | 12.98 | $12.90 | 891 |
| 2025-03-04 | 12.98 | $12.85 | 5114 |
| 2025-03-03 | 12.98 | $12.70 | 6288 |
| 2025-02-28 | 12.98 | $12.75 | 130393 |
| 2025-02-27 | 12.98 | $13.00 | 177453 |
| 2025-02-26 | 12.96 | $12.93 | 1657 |
| 2025-02-25 | 12.95 | $13.07 | 205 |
| 2025-02-24 | 12.94 | $13.07 | 30934 |
| 2025-02-21 | 12.92 | $13.10 | 6360 |
| 2025-02-20 | 12.90 | $13.01 | 3847 |
| 2025-02-19 | 12.87 | $13.05 | 4580 |
| 2025-02-18 | 12.84 | $12.96 | 10506 |
| 2025-02-14 | 12.81 | $13.01 | 13105 |
| 2025-02-13 | 12.78 | $12.99 | 3700 |
| 2025-02-12 | 12.75 | $13.07 | 60884 |
| 2025-02-11 | 12.71 | $13.04 | 690 |
| 2025-02-10 | 12.68 | $13.03 | 35429 |
| 2025-02-07 | 12.63 | $13.00 | 7748 |
| 2025-02-06 | 12.60 | $13.05 | 15730 |
| 2025-02-05 | 12.56 | $13.08 | 1.1M |
| 2025-02-04 | 12.51 | $12.80 | 4182 |
| 2025-02-03 | 12.48 | $12.83 | 85202 |
| 2025-01-31 | 12.45 | $12.82 | 53089 |
| 2025-01-30 | 12.42 | $12.76 | 895 |
| 2025-01-29 | 12.40 | $12.62 | 30035 |
| 2025-01-28 | 12.38 | $12.70 | 31990 |
| 2025-01-27 | 12.36 | $12.71 | 1313 |
| 2025-01-24 | 12.33 | $12.71 | 505 |
| 2025-01-23 | 12.31 | $12.69 | 17069 |
| 2025-01-22 | 12.29 | $12.46 | 607 |
| 2025-01-21 | 12.27 | $12.48 | 1 |
| 2025-01-17 | 12.26 | $12.36 | 211 |
| 2025-01-16 | 12.26 | $12.41 | 20278 |
| 2025-01-15 | 12.26 | $12.40 | 44302 |
| 2025-01-14 | 12.26 | $12.30 | 24805 |
| 2025-01-13 | 12.26 | $12.30 | 9117 |
| 2025-01-10 | 12.26 | $12.20 | 4906 |
| 2025-01-08 | 12.24 | $12.35 | 3577 |
| 2025-01-07 | 12.24 | $12.16 | 1.1M |
| 2025-01-06 | 12.25 | $12.23 | 891 |
| 2025-01-03 | 12.26 | $12.15 | 2660 |
| 2025-01-02 | 12.26 | $12.24 | 3294 |
| 2024-12-31 | 12.26 | $12.24 | 7320 |
| 2024-12-30 | 12.25 | $12.24 | 29106 |
| 2024-12-27 | 12.24 | $12.27 | 9050 |
| 2024-12-26 | 12.23 | $12.23 | 970 |
| 2024-12-24 | 12.21 | $12.22 | 2105 |
| 2024-12-23 | 12.17 | $12.20 | 2000 |
| 2024-12-20 | 12.13 | $12.39 | 13232 |
| 2024-12-19 | 12.09 | $12.06 | 4277 |
| 2024-12-18 | 12.05 | $12.30 | 5034 |
| 2024-12-17 | 12.00 | $12.25 | 27507 |
| 2024-12-16 | 11.97 | $12.50 | 30336 |
| 2024-12-13 | 11.91 | $12.30 | 300 |
| 2024-12-12 | 11.86 | $12.35 | 543601 |
| 2024-12-11 | 11.80 | $12.27 | 143453 |
| 2024-12-10 | 11.74 | $11.90 | 254232 |
| 2024-12-09 | 11.69 | $12.35 | 736 |
| 2024-12-06 | 11.63 | $12.40 | 228 |
| 2024-12-05 | 11.56 | $12.25 | 532 |
| 2024-12-04 | 11.51 | $12.30 | 53835 |
| 2024-12-03 | 11.46 | $12.27 | 1111 |
| 2024-12-02 | 11.43 | $12.01 | 5322 |
| 2024-11-27 | 11.39 | $12.00 | 268244 |
| 2024-11-26 | 11.37 | $12.00 | 205207 |
| 2024-11-25 | 11.33 | $11.83 | 13200 |
| 2024-11-22 | 11.31 | $11.50 | 26603 |
| 2024-11-21 | 11.32 | $11.40 | 25650 |
| 2024-11-20 | 11.33 | $11.50 | 29214 |
| 2024-11-19 | 11.34 | $11.40 | 43930 |
| 2024-11-18 | 11.36 | $11.30 | 165207 |
| 2024-11-15 | 11.38 | $11.47 | 334265 |
| 2024-11-14 | 11.41 | $11.35 | 386414 |
| 2024-11-13 | 11.42 | $11.25 | 510137 |
| 2024-11-12 | 11.44 | $11.19 | 39548 |
| 2024-11-11 | 11.46 | $11.07 | 3926 |
| 2024-11-08 | 11.49 | $11.03 | 305 |
| 2024-11-07 | 11.53 | $11.15 | 13712 |
| 2024-11-06 | 11.57 | $11.00 | 126026 |
| 2024-11-05 | 11.60 | $11.26 | 101015 |
| 2024-11-04 | 11.64 | $11.25 | 12868 |
| 2024-11-01 | 11.67 | $11.55 | 15967 |
| 2024-10-31 | 11.69 | $11.33 | 2601 |
| 2024-10-30 | 11.73 | $11.59 | 252150 |
| 2024-10-29 | 11.75 | $11.25 | 7760 |
| 2024-10-28 | 11.79 | $11.39 | 10775 |
| 2024-10-25 | 11.82 | $11.60 | 21028 |
| 2024-10-24 | 11.84 | $11.63 | 47918 |
| 2024-10-23 | 11.86 | $11.76 | 2558 |
| 2024-10-22 | 11.88 | $11.80 | 5595 |
| 2024-10-21 | 11.89 | $11.76 | 2869 |
| 2024-10-18 | 11.88 | $11.89 | 13752 |
| 2024-10-17 | 11.87 | $11.69 | 6118 |
| 2024-10-16 | 11.86 | $11.60 | 112 |
| 2024-10-15 | 11.85 | $11.65 | 1021 |
| 2024-10-14 | 11.84 | $11.71 | 290 |
| 2024-10-11 | 11.83 | $11.71 | 5337 |
| 2024-10-10 | 11.81 | $11.90 | 2314 |
| 2024-10-09 | 11.79 | $11.75 | 446 |
| 2024-10-08 | 11.78 | $12.00 | 20707 |
| 2024-10-07 | 11.75 | $11.84 | 6204 |
| 2024-10-04 | 11.73 | $12.03 | 1231 |
| 2024-10-03 | 11.69 | $12.00 | 1411 |
| 2024-10-02 | 11.64 | $12.03 | 47707 |
| 2024-10-01 | 11.58 | $12.03 | 137735 |
| 2024-09-30 | 11.51 | $12.02 | 568 |
| 2024-09-27 | 11.46 | $12.01 | 54104 |
| 2024-09-26 | 11.41 | $12.05 | 6563 |
| 2024-09-25 | 11.35 | $12.10 | 15863 |
| 2024-09-24 | 11.28 | $11.95 | 3684 |
| 2024-09-23 | 11.22 | $11.65 | 185287 |
| 2024-09-20 | 11.17 | $11.60 | 18661 |
| 2024-09-19 | 11.12 | $11.60 | 171475 |
| 2024-09-18 | 11.06 | $11.30 | 51862 |
| 2024-09-17 | 11.01 | $11.46 | 16705 |
| 2024-09-16 | 10.97 | $11.47 | 23947 |
| 2024-09-13 | 10.93 | $11.45 | 26119 |
| 2024-09-12 | 10.88 | $11.49 | 8199 |
| 2024-09-11 | 10.79 | $11.44 | 54561 |
| 2024-09-10 | 10.71 | $11.49 | 5169 |
| 2024-09-09 | 10.62 | $11.52 | 287469 |
| 2024-09-06 | 10.54 | $11.15 | 2634 |
| 2024-09-05 | 10.48 | $10.90 | 1309 |
| 2024-09-03 | 10.42 | $10.90 | 2286 |
| 2024-08-30 | 10.35 | $10.66 | 1087 |
| 2024-08-29 | 10.29 | $10.99 | 190 |
| 2024-08-28 | 10.23 | $11.00 | 514 |
| 2024-08-27 | 10.17 | $10.90 | 10550 |
| 2024-08-26 | 10.11 | $10.75 | 2880 |
| 2024-08-23 | 10.07 | $10.70 | 4495 |
| 2024-08-22 | 10.02 | $10.60 | 176093 |
| 2024-08-21 | 9.98 | $10.58 | 2474 |
| 2024-08-20 | 9.93 | $10.42 | 1675 |
| 2024-08-19 | 9.89 | $10.42 | 2423 |
| 2024-08-16 | 9.85 | $10.59 | 6901 |
| 2024-08-15 | 9.80 | $10.59 | 7863 |
| 2024-08-14 | 9.75 | $10.50 | 1.3M |
| 2024-08-13 | 9.70 | $9.72 | 38 |
| 2024-08-12 | 9.69 | $9.75 | 6080 |
| 2024-08-09 | 9.67 | $9.70 | 8227 |
| 2024-08-08 | 9.65 | $9.98 | 2 |
| 2024-08-07 | 9.62 | $9.99 | 1295 |
| 2024-08-06 | 9.58 | $9.62 | 204 |
| 2024-08-05 | 9.57 | $9.50 | 263 |
| 2024-08-02 | 9.57 | $9.55 | 1036 |
| 2024-08-01 | 9.56 | $9.64 | 7175 |
| 2024-07-30 | 9.53 | $9.85 | 250 |
| 2024-07-29 | 9.49 | $9.84 | 2200 |
| 2024-07-26 | 9.46 | $9.85 | 1419 |
| 2024-07-25 | 9.42 | $9.80 | 836 |
| 2024-07-24 | 9.38 | $9.70 | 295 |
| 2024-07-23 | 9.35 | $9.65 | 33194 |
| 2024-07-22 | 9.32 | $9.60 | 7093 |
| 2024-07-19 | 9.30 | $9.61 | 1035 |
| 2024-07-18 | 9.28 | $9.53 | 8760 |
| 2024-07-17 | 9.26 | $9.61 | 24222 |
| 2024-07-16 | 9.25 | $9.50 | 696891 |
| 2024-07-12 | 9.24 | $9.50 | 58193 |
| 2024-07-11 | 9.23 | $9.32 | 38276 |
| 2024-07-10 | 9.23 | $9.34 | 623557 |
| 2024-07-09 | 9.24 | $9.35 | 154868 |
| 2024-07-08 | 9.24 | $9.32 | 17715 |
| 2024-07-05 | 9.25 | $9.40 | 1146 |
| 2024-07-02 | 9.25 | $9.45 | 17127 |
| 2024-07-01 | 9.25 | $9.28 | 564 |
| 2024-06-27 | 9.26 | $9.12 | 2525 |
| 2024-06-26 | 9.28 | $9.10 | 17936 |
| 2024-06-25 | 9.30 | $9.09 | 19148 |
| 2024-06-24 | 9.32 | $9.14 | 55720 |
| 2024-06-21 | 9.33 | $9.06 | 131123 |
| 2024-06-20 | 9.36 | $9.02 | 314460 |
| 2024-06-18 | 9.39 | $9.13 | 186011 |
| 2024-06-17 | 9.41 | $9.12 | 6324 |
| 2024-06-14 | 9.43 | $9.25 | 30365 |
| 2024-06-13 | 9.44 | $9.19 | 1721 |
| 2024-06-12 | 9.46 | $9.30 | 7508 |
| 2024-06-11 | 9.47 | $9.39 | 4021 |
| 2024-06-10 | 9.48 | $9.25 | 6493 |
| 2024-06-07 | 9.50 | $9.39 | 313 |
| 2024-06-06 | 9.52 | $9.39 | 265 |
| 2024-06-05 | 9.54 | $9.44 | 687 |
| 2024-06-04 | 9.55 | $9.45 | 2825 |
| 2024-06-03 | 9.56 | $9.46 | 23067 |
| 2024-05-31 | 9.58 | $9.48 | 4959 |
| 2024-05-30 | 9.59 | $9.40 | 2020 |
| 2024-05-29 | 9.61 | $9.48 | 100 |
| 2024-05-28 | 9.63 | $9.50 | 1325 |
| 2024-05-24 | 9.64 | $9.50 | 13220 |
| 2024-05-23 | 9.66 | $9.48 | 226 |
| 2024-05-22 | 9.67 | $9.60 | 3102 |
| 2024-05-21 | 9.68 | $9.54 | 8520 |
| 2024-05-20 | 9.69 | $9.57 | 3835 |
| 2024-05-17 | 9.70 | $9.50 | 3724 |
| 2024-05-16 | 9.72 | $9.53 | 120174 |
| 2024-05-15 | 9.73 | $9.57 | 19101 |
| 2024-05-14 | 9.73 | $9.51 | 125522 |
| 2024-05-13 | 9.75 | $9.65 | 29326 |
| 2024-05-10 | 9.75 | $9.65 | 240456 |
| 2024-05-09 | 9.76 | $9.69 | 137126 |
| 2024-05-08 | 9.76 | $9.72 | 1775 |
| 2024-05-06 | 9.76 | $9.72 | 9451 |
| 2024-05-03 | 9.76 | $9.74 | 81475 |
| 2024-05-02 | 9.77 | $9.75 | 38614 |
| 2024-05-01 | 9.78 | $9.78 | 4875 |
| 2024-04-30 | 9.79 | $9.78 | 2209 |
| 2024-04-29 | 9.78 | $9.78 | 18379 |
| 2024-04-26 | 9.79 | $9.78 | 1200 |
| 2024-04-25 | 9.79 | $9.79 | 66404 |
| 2024-04-24 | 9.80 | $9.78 | 2320 |
| 2024-04-23 | 9.80 | $9.78 | 2875 |
| 2024-04-22 | 9.81 | $9.78 | 5834 |
| 2024-04-19 | 9.82 | $9.77 | 6146 |
| 2024-04-18 | 9.83 | $9.77 | 25040 |
| 2024-04-17 | 9.84 | $9.75 | 56854 |
| 2024-04-16 | 9.85 | $9.70 | 33975 |
| 2024-04-15 | 9.86 | $9.78 | 27729 |
| 2024-04-12 | 9.87 | $9.75 | 49244 |
| 2024-04-11 | 9.88 | $9.79 | 17564 |
| 2024-04-10 | 9.89 | $9.69 | 82309 |
| 2024-04-09 | 9.91 | $9.80 | 107068 |
| 2024-04-08 | 9.92 | $9.75 | 22750 |
| 2024-04-04 | 9.93 | $9.90 | 26900 |
| 2024-04-03 | 9.94 | $9.92 | 44132 |
| 2024-04-02 | 9.94 | $9.90 | 36600 |
| 2024-04-01 | 9.95 | $9.70 | 10178 |
| 2024-03-28 | 9.96 | $9.85 | 15425 |
| 2024-03-27 | 9.97 | $9.90 | 9449 |
| 2024-03-26 | 9.98 | $9.90 | 2603 |
| 2024-03-25 | 9.98 | $9.90 | 6894 |
| 2024-03-22 | 9.99 | $9.92 | 71300 |
| 2024-03-21 | 9.99 | $9.95 | 18578 |
| 2024-03-20 | 10.00 | $9.95 | 272740 |
| 2024-03-14 | 10.00 | $9.98 | 21000 |
| 2024-03-13 | 10.01 | $9.90 | 11044 |
| 2024-03-12 | 10.02 | $9.98 | 38151 |
| 2024-03-11 | 10.03 | $9.98 | 2055 |
| 2024-03-08 | 10.04 | $9.98 | 2600 |
| 2024-03-07 | 10.05 | $10.00 | 1930 |
| 2024-03-06 | 10.05 | $9.95 | 3324 |
| 2024-03-04 | 10.06 | $10.00 | 21074 |
| 2024-03-01 | 10.07 | $9.99 | 4781 |
| 2024-02-29 | 10.08 | $10.15 | 6138 |
| 2024-02-27 | 10.08 | $10.00 | 14539 |
| 2024-02-26 | 10.09 | $10.00 | 700 |
| 2024-02-23 | 10.10 | $10.00 | 4368 |
| 2024-02-22 | 10.11 | $9.95 | 5854 |
| 2024-02-21 | 10.12 | $10.04 | 11730 |
| 2024-02-16 | 10.12 | $10.02 | 28109 |
| 2024-02-15 | 10.13 | $10.01 | 3381 |
| 2024-02-14 | 10.14 | $10.00 | 4525 |
| 2024-02-13 | 10.15 | $10.06 | 8912 |
| 2024-02-12 | 10.16 | $10.03 | 10016 |
| 2024-02-09 | 10.16 | $10.12 | 2616 |
| 2024-02-08 | 10.16 | $10.13 | 26944 |
| 2024-02-07 | 10.17 | $10.15 | 3151 |
| 2024-02-06 | 10.17 | $10.17 | 86250 |
| 2024-02-05 | 10.16 | $10.15 | 271890 |
| 2024-02-02 | 10.16 | $10.17 | 183610 |
| 2024-02-01 | 10.16 | $10.11 | 9046 |
| 2024-01-31 | 10.17 | $10.15 | 13013 |
| 2024-01-30 | 10.17 | $10.20 | 3293 |
| 2024-01-29 | 10.16 | $10.20 | 50916 |
| 2024-01-26 | 10.16 | $10.15 | 69999 |
| 2024-01-25 | 10.16 | $10.16 | 21251 |
| 2024-01-24 | 10.16 | $10.15 | 29584 |
| 2024-01-23 | 10.16 | $10.15 | 14616 |
| 2024-01-22 | 10.16 | $10.18 | 21550 |
| 2024-01-19 | 10.17 | $10.20 | 33750 |
| 2024-01-18 | 10.16 | $10.15 | 88577 |
| 2024-01-17 | 10.16 | $10.19 | 3004 |
| 2024-01-16 | 10.15 | $10.20 | 16020 |
| 2024-01-12 | 10.15 | $10.20 | 72752 |
| 2024-01-11 | 10.14 | $10.10 | 15020 |
| 2024-01-10 | 10.15 | $10.18 | 56722 |
| 2024-01-09 | 10.14 | $10.15 | 158971 |
| 2024-01-08 | 10.14 | $10.10 | 23550 |
| 2024-01-05 | 10.13 | $10.15 | 45452 |
| 2024-01-04 | 10.13 | $10.19 | 204049 |
| 2024-01-03 | 10.12 | $10.19 | 330516 |
| 2024-01-02 | 10.12 | $10.20 | 61241 |
| 2023-12-29 | 10.12 | $10.10 | 142940 |
| 2023-12-28 | 10.12 | $10.13 | 155355 |
| 2023-12-27 | 10.13 | $10.18 | 1310 |
| 2023-12-26 | 10.13 | $10.20 | 66085 |
| 2023-12-21 | 10.13 | $10.11 | 7506 |
| 2023-12-20 | 10.14 | $10.19 | 9452 |
| 2023-12-19 | 10.14 | $10.19 | 295820 |
| 2023-12-18 | 10.14 | $10.15 | 41005 |
| 2023-12-15 | 10.15 | $10.10 | 823340 |
| 2023-12-14 | 10.15 | $10.07 | 465394 |
| 2023-12-13 | 10.16 | $10.08 | 151913 |
| 2023-12-12 | 10.17 | $10.12 | 14682 |
| 2023-12-11 | 10.19 | $10.12 | 12779 |
| 2023-12-08 | 10.18 | $10.10 | 15461 |
| 2023-12-07 | 10.19 | $10.05 | 186150 |
| 2023-12-06 | 10.21 | $10.04 | 226672 |
| 2023-12-05 | 10.22 | $10.00 | 360652 |
| 2023-12-04 | 10.25 | $10.10 | 299644 |
| 2023-12-01 | 10.26 | $10.10 | 1.3M |
| 2023-11-29 | 10.28 | $10.22 | 281800 |
| 2023-11-28 | 10.29 | $10.20 | 34850 |
| 2023-11-27 | 10.30 | $10.18 | 610 |
| 2023-11-24 | 10.31 | $10.22 | 10300 |
| 2023-11-22 | 10.32 | $10.22 | 638625 |
| 2023-11-21 | 10.33 | $10.30 | 6510 |
| 2023-11-20 | 10.33 | $10.20 | 57600 |
| 2023-11-17 | 10.34 | $10.28 | 8057 |
| 2023-11-16 | 10.36 | $10.25 | 11643 |
| 2023-11-15 | 10.37 | $10.17 | 16273 |
| 2023-11-14 | 10.38 | $10.29 | 16713 |
| 2023-11-13 | 10.40 | $10.26 | 48801 |
| 2023-11-10 | 10.40 | $10.40 | 14478 |
| 2023-11-09 | 10.40 | $10.10 | 2838 |
| 2023-11-08 | 10.40 | $10.20 | 200 |
| 2023-11-07 | 10.41 | $10.40 | 6224 |
| 2023-11-06 | 10.41 | $10.34 | 2104 |
| 2023-11-03 | 10.42 | $10.49 | 2869 |
| 2023-11-02 | 10.42 | $10.40 | 700 |
| 2023-11-01 | 10.43 | $10.43 | 250 |
| 2023-10-30 | 10.44 | $10.43 | 9812 |
| 2023-10-27 | 10.45 | $10.38 | 3404 |
| 2023-10-26 | 10.46 | $10.40 | 1799 |
| 2023-10-25 | 10.48 | $10.40 | 4842 |
| 2023-10-23 | 10.50 | $10.40 | 54569 |
| 2023-10-20 | 10.52 | $10.40 | 3454 |
| 2023-10-19 | 10.54 | $10.45 | 1331 |
| 2023-10-18 | 10.55 | $10.55 | 900 |
| 2023-10-17 | 10.56 | $10.52 | 23205 |
| 2023-10-16 | 10.57 | $10.40 | 2860 |
| 2023-10-12 | 10.58 | $10.55 | 55605 |
| 2023-10-11 | 10.59 | $10.40 | 1015 |
| 2023-10-10 | 10.61 | $10.31 | 9727 |
| 2023-10-09 | 10.63 | $10.20 | 20025 |
| 2023-10-06 | 10.67 | $10.38 | 6200 |
| 2023-10-05 | 10.70 | $10.39 | 9353 |
| 2023-10-04 | 10.74 | $10.46 | 5.1M |
| 2023-10-03 | 10.77 | $10.57 | 500 |
| 2023-10-02 | 10.79 | $10.52 | 1466 |
| 2023-09-29 | 10.81 | $10.60 | 1220 |
| 2023-09-28 | 10.82 | $10.69 | 3015 |
| 2023-09-27 | 10.83 | $10.60 | 173057 |
| 2023-09-26 | 10.83 | $10.80 | 1071 |
| 2023-09-25 | 10.83 | $10.80 | 7004 |
| 2023-09-22 | 10.82 | $10.80 | 145 |
| 2023-09-21 | 10.81 | $10.80 | 20007 |
| 2023-09-20 | 10.80 | $10.71 | 10905 |
| 2023-09-19 | 10.79 | $10.65 | 201 |
| 2023-09-18 | 10.79 | $10.75 | 484 |
| 2023-09-15 | 10.79 | $10.52 | 50650 |
| 2023-09-14 | 10.81 | $10.75 | 1.5M |
| 2023-09-13 | 10.85 | $10.81 | 7615 |
| 2023-09-12 | 10.86 | $10.70 | 5511 |
| 2023-09-11 | 10.86 | $11.00 | 547 |
| 2023-09-06 | 10.84 | $11.14 | 18751 |
| 2023-09-05 | 10.82 | $11.15 | 22752 |
| 2023-08-31 | 10.79 | $11.00 | 200 |
| 2023-08-30 | 10.76 | $11.00 | 184755 |
| 2023-08-28 | 10.73 | $11.00 | 105 |
| 2023-08-24 | 10.71 | $10.80 | 3700 |
| 2023-08-23 | 10.69 | $10.79 | 200 |
| 2023-08-22 | 10.68 | $10.70 | 6790 |
| 2023-08-21 | 10.68 | $10.65 | 208 |
| 2023-08-18 | 10.66 | $10.65 | 3300 |
| 2023-08-17 | 10.65 | $10.63 | 26619 |
| 2023-08-16 | 10.63 | $10.60 | 54776 |
| 2023-08-15 | 10.63 | $10.60 | 1478 |
| 2023-08-14 | 10.61 | $10.65 | 5552 |
| 2023-08-11 | 10.63 | $10.72 | 7376 |
| 2023-08-08 | 10.62 | $10.93 | 100 |
| 2023-08-07 | 10.58 | $11.49 | 1208 |
| 2023-08-04 | 10.50 | $11.03 | 5727 |
| 2023-08-03 | 10.48 | $10.65 | 10750 |
| 2023-08-02 | 10.48 | $10.65 | 21962 |
| 2023-08-01 | 10.49 | $10.65 | 1.7M |
| 2023-07-31 | 10.51 | $10.51 | 248148 |
| 2023-07-28 | 10.52 | $10.53 | 1.3M |
| 2023-07-27 | 10.55 | $10.46 | 902024 |
| 2023-07-26 | 10.57 | $10.44 | 232200 |
| 2023-07-25 | 10.60 | $10.51 | 235362 |
| 2023-07-24 | 10.63 | $10.53 | 338222 |
| 2023-07-21 | 10.65 | $10.68 | 1.1M |
| 2023-07-20 | 10.64 | $10.36 | 1.1M |
| 2023-07-19 | 10.64 | $10.37 | 581697 |
| 2023-07-18 | 10.65 | $10.31 | 63500 |
| 2023-07-17 | 10.69 | $10.45 | 538100 |
| 2023-07-14 | 10.72 | $10.35 | 100075 |
| 2023-07-11 | 10.76 | $10.92 | 326 |
| 2023-07-10 | 10.76 | $10.55 | 134 |
| 2023-07-07 | 10.75 | $10.07 | 5094 |
| 2023-07-06 | 10.80 | $10.07 | 451 |
| 2023-06-30 | 10.86 | $10.50 | 50575 |
| 2023-06-28 | 10.88 | $10.75 | 240160 |
| 2023-06-26 | 10.89 | $10.80 | 630 |
| 2023-06-20 | 10.90 | $11.00 | 10125 |
| 2023-06-08 | 10.90 | $10.80 | 3498 |
| 2023-06-07 | 10.90 | $11.00 | 200 |
| 2023-06-05 | 10.89 | $11.00 | 150 |
| 2023-05-31 | 10.89 | $11.05 | 248 |
| 2023-05-26 | 10.89 | $11.13 | 600 |
| 2023-05-24 | 10.87 | $10.75 | 108 |
| 2023-05-17 | 10.88 | $10.50 | 1008 |
| 2023-05-16 | 10.89 | $10.50 | 149 |
| 2023-05-11 | 10.91 | $10.50 | 200 |
| 2023-05-05 | 10.92 | $11.14 | 494 |
| 2023-05-04 | 10.89 | $11.10 | 50600 |
| 2023-04-28 | 10.86 | $11.10 | 1045 |
| 2023-04-27 | 10.83 | $10.92 | 366 |
| 2023-04-26 | 10.82 | $10.34 | 2456 |
| 2023-04-21 | 10.87 | $11.14 | 729 |
| 2023-04-20 | 10.89 | $11.14 | 4575 |
| 2023-04-19 | 10.92 | $10.95 | 260 |
| 2023-04-17 | 10.95 | $11.00 | 200 |
| 2023-04-14 | 10.98 | $11.00 | 178 |
| 2023-04-11 | 11.00 | $11.00 | 1997 |
| 2023-04-06 | 11.03 | $10.75 | 1416 |
| 2023-04-05 | 11.07 | $10.75 | 1746 |
| 2023-04-04 | 11.12 | $11.00 | 100 |
| 2023-03-30 | 11.15 | $11.00 | 595 |
| 2023-03-29 | 11.20 | $10.90 | 100 |
| 2023-03-28 | 11.27 | $10.90 | 150 |
| 2023-03-24 | 11.35 | $10.75 | 511 |
| 2023-03-22 | 11.44 | $10.83 | 1600 |
| 2023-03-21 | 11.52 | $10.75 | 500 |
| 2023-03-20 | 11.61 | $10.50 | 1500 |
| 2023-03-17 | 11.71 | $10.50 | 2918 |
| 2023-03-16 | 11.81 | $10.50 | 1029 |
| 2023-03-13 | 11.91 | $10.79 | 3063 |
| 2023-03-10 | 12.00 | $11.20 | 922 |
| 2023-03-09 | 12.07 | $11.65 | — |
| 2023-03-08 | 12.13 | $11.65 | 1030 |
| 2023-03-07 | 12.18 | $11.65 | 320000 |
| 2023-03-06 | 12.24 | $11.50 | 602 |
| 2023-03-03 | 12.32 | $11.50 | 9892 |
| 2023-03-02 | 12.40 | $11.50 | 700 |
| 2023-03-01 | 12.49 | $11.50 | 4055 |
| 2023-02-28 | 12.55 | $11.75 | 1643 |
| 2023-02-27 | 12.60 | $11.65 | 2379 |
| 2023-02-24 | 12.65 | $12.00 | 250110 |
| 2023-02-23 | 12.69 | $12.41 | 75 |
| 2023-02-22 | 12.72 | $12.41 | 982 |
| 2023-02-21 | 12.75 | $12.50 | — |
| 2023-02-17 | 12.77 | $12.50 | — |
| 2023-02-16 | 12.80 | $12.50 | 225 |
| 2023-02-15 | 12.82 | $12.51 | 54 |
| 2023-02-14 | 12.86 | $12.51 | 2 |
| 2023-02-13 | 12.90 | $12.51 | 300 |
| 2023-02-10 | 12.94 | $12.51 | 7076 |
| 2023-02-09 | 12.97 | $12.75 | 100000 |
| 2023-02-08 | 13.00 | $12.75 | — |
| 2023-02-07 | 13.02 | $12.75 | 600 |
| 2023-02-06 | 13.03 | $12.75 | 5128 |
| 2023-02-03 | 13.05 | $13.15 | — |
| 2023-02-02 | 13.03 | $13.15 | 400011 |
| 2023-02-01 | 13.04 | $13.15 | 150100 |
| 2023-01-31 | 13.04 | $12.75 | 700 |
| 2023-01-30 | 13.07 | $12.75 | — |
| 2023-01-27 | 13.08 | $12.75 | 2525 |
| 2023-01-26 | 13.09 | $12.75 | 1000 |
| 2023-01-25 | 13.10 | $13.00 | — |
| 2023-01-24 | 13.10 | $13.00 | — |
| 2023-01-23 | 13.11 | $13.00 | 100 |
| 2023-01-20 | 13.14 | $13.00 | 303 |
| 2023-01-19 | 13.16 | $13.00 | 422400 |
| 2023-01-18 | 13.17 | $13.25 | 200 |
| 2023-01-17 | 13.16 | $13.25 | — |
| 2023-01-13 | 13.16 | $13.25 | 3130 |
| 2023-01-12 | 13.15 | $13.25 | 580 |
| 2023-01-11 | 13.15 | $13.25 | 5000 |
| 2023-01-10 | 13.13 | $13.20 | 1225 |
| 2023-01-09 | 13.12 | $13.00 | 664 |
| 2023-01-06 | 13.12 | $13.00 | 117 |
| 2023-01-05 | 13.18 | $12.90 | 100200 |
| 2023-01-04 | 13.18 | $13.24 | 885 |
| 2023-01-03 | 13.17 | $13.25 | — |
| 2022-12-30 | 13.16 | $13.25 | 212 |
| 2022-12-29 | 13.15 | $13.00 | 800 |
| 2022-12-28 | 13.15 | $13.00 | 50 |
| 2022-12-27 | 13.16 | $13.00 | — |
| 2022-12-23 | 13.17 | $13.00 | 10000 |
| 2022-12-22 | 13.20 | $13.11 | 58750 |
| 2022-12-21 | 13.21 | $13.50 | — |
| 2022-12-20 | 13.21 | $13.50 | 100 |
| 2022-12-19 | 13.21 | $13.14 | 8 |
| 2022-12-16 | 13.22 | $13.14 | 17 |
| 2022-12-15 | 13.23 | $13.14 | — |
| 2022-12-14 | 13.24 | $13.14 | — |
| 2022-12-13 | 13.25 | $13.14 | 800 |
| 2022-12-12 | 13.27 | $13.01 | — |
| 2022-12-09 | 13.29 | $13.01 | — |
| 2022-12-08 | 13.30 | $13.01 | 1300 |
| 2022-12-07 | 13.32 | $14.05 | 1000 |
| 2022-12-06 | 13.28 | $13.04 | 100000 |
| 2022-12-05 | 13.29 | $13.04 | — |
| 2022-12-02 | 13.30 | $13.04 | 3 |
| 2022-12-01 | 13.31 | $13.04 | 400 |
| 2022-11-30 | 13.33 | $13.03 | — |
| 2022-11-29 | 13.35 | $13.03 | 45866 |
| 2022-11-28 | 13.37 | $13.35 | 161650 |
| 2022-11-25 | 13.37 | $13.45 | — |
| 2022-11-23 | 13.36 | $13.45 | — |
| 2022-11-22 | 13.34 | $13.45 | 2050 |
| 2022-11-21 | 13.34 | $13.40 | 50207 |
| 2022-11-18 | 13.34 | $13.35 | 600 |
| 2022-11-17 | 13.34 | $13.40 | — |
| 2022-11-16 | 13.34 | $13.40 | — |
| 2022-11-15 | 13.34 | $13.40 | — |
| 2022-11-14 | 13.34 | $13.40 | — |
| 2022-11-11 | 13.34 | $13.40 | 1703 |
| 2022-11-10 | 13.34 | $13.33 | — |
| 2022-11-09 | 13.34 | $13.33 | 20000 |
| 2022-11-08 | 13.35 | $13.25 | — |
| 2022-11-07 | 13.36 | $13.25 | — |
| 2022-11-04 | 13.38 | $13.25 | 5797 |
| 2022-11-03 | 13.41 | $13.30 | — |
| 2022-11-02 | 13.43 | $13.30 | 90000 |
| 2022-11-01 | 13.45 | $13.45 | 200 |
| 2022-10-31 | 13.47 | $13.40 | — |
| 2022-10-28 | 13.49 | $13.40 | 500 |
| 2022-10-27 | 13.50 | $13.20 | 1100 |
| 2022-10-26 | 13.54 | $13.20 | 600 |
| 2022-10-25 | 13.58 | $13.30 | 1100 |
| 2022-10-24 | 13.62 | $13.40 | — |
| 2022-10-21 | 13.65 | $13.40 | 100 |
| 2022-10-20 | 13.68 | $13.40 | 100 |
| 2022-10-19 | 13.71 | $13.40 | 42455 |
| 2022-10-18 | 13.74 | $13.45 | 144000 |
| 2022-10-17 | 13.76 | $13.40 | — |
| 2022-10-14 | 13.76 | $13.40 | — |
| 2022-10-13 | 13.80 | $13.40 | — |
| 2022-10-12 | 13.83 | $13.40 | 225 |
| 2022-10-11 | 13.85 | $13.45 | 2700 |
| 2022-10-10 | 13.86 | $13.75 | — |
| 2022-10-07 | 13.84 | $13.75 | 5000 |
| 2022-10-06 | 13.82 | $13.75 | 408 |
| 2022-10-05 | 13.80 | $13.75 | 40 |
| 2022-10-04 | 13.78 | $13.75 | 2258 |
| 2022-10-03 | 13.75 | $13.75 | — |
| 2022-09-30 | 13.73 | $13.75 | 8985 |
| 2022-09-29 | 13.71 | $14.00 | — |
| 2022-09-28 | 13.68 | $14.00 | — |
| 2022-09-27 | 13.64 | $14.00 | — |
| 2022-09-26 | 13.59 | $14.00 | 91 |
| 2022-09-23 | 13.55 | $14.00 | 3 |
| 2022-09-22 | 13.51 | $14.00 | 200 |
| 2022-09-21 | 13.46 | $14.00 | 2904 |
| 2022-09-20 | 13.42 | $13.90 | 275 |
| 2022-09-19 | 13.38 | $13.48 | 11000 |
| 2022-09-16 | 13.37 | $14.05 | 17 |
| 2022-09-15 | 13.33 | $14.05 | 1160 |
| 2022-09-14 | 13.28 | $13.75 | 13250 |
| 2022-09-13 | 13.26 | $13.70 | 376200 |
| 2022-09-12 | 13.23 | $13.41 | 252168 |
| 2022-09-09 | 13.23 | $13.35 | 296 |
| 2022-09-08 | 13.23 | $13.29 | 372 |
| 2022-09-07 | 13.22 | $13.30 | 49320 |
| 2022-09-06 | 13.19 | $13.20 | 3381 |
| 2022-09-02 | 13.17 | $13.40 | 3000 |
| 2022-09-01 | 13.14 | $13.30 | 1419 |
| 2022-08-31 | 13.12 | $13.37 | 48329 |
| 2022-08-30 | 13.09 | $13.15 | 3900 |
| 2022-08-29 | 13.08 | $13.15 | 3200 |
| 2022-08-26 | 13.06 | $13.15 | 60006 |
| 2022-08-25 | 13.05 | $13.15 | 104763 |
| 2022-08-24 | 13.04 | $13.12 | 648550 |
| 2022-08-23 | 13.03 | $13.12 | 34420 |
| 2022-08-22 | 13.02 | $13.14 | 330390 |
| 2022-08-19 | 13.02 | $13.15 | 182737 |
| 2022-08-18 | 13.01 | $13.25 | 75100 |
| 2022-08-17 | 13.00 | $13.20 | 41660 |
| 2022-08-16 | 12.98 | $13.20 | 48202 |
| 2022-08-15 | 12.96 | $13.18 | 452846 |
| 2022-08-12 | 12.94 | $13.45 | 10512 |
| 2022-08-11 | 12.91 | $13.35 | 143277 |
| 2022-08-10 | 12.89 | $13.00 | 64385 |
| 2022-08-09 | 12.88 | $12.75 | 7763 |
| 2022-08-08 | 12.89 | $12.75 | 87000 |
| 2022-08-05 | 12.89 | $12.85 | 455665 |
| 2022-08-04 | 12.88 | $12.85 | 339401 |
| 2022-08-03 | 12.88 | $12.85 | 3865 |
| 2022-08-02 | 12.87 | $12.84 | 47906 |
| 2022-08-01 | 12.87 | $12.87 | 64849 |
| 2022-07-29 | 12.86 | $12.84 | 378861 |
| 2022-07-28 | 12.86 | $12.95 | 288141 |
| 2022-07-27 | 12.89 | $12.99 | 242103 |
| 2022-07-26 | 12.91 | $13.00 | 56230 |
| 2022-07-25 | 12.94 | $13.10 | 25600 |
| 2022-07-22 | 12.96 | $13.00 | 32270 |
| 2022-07-21 | 12.98 | $13.05 | 24116 |
| 2022-07-20 | 13.00 | $12.80 | 117000 |
| 2022-07-19 | 13.04 | $12.75 | 20600 |
| 2022-07-18 | 13.08 | $12.85 | 200 |
| 2022-07-15 | 13.08 | $12.81 | 400 |
| 2022-07-14 | 13.09 | $12.87 | — |
| 2022-07-13 | 13.10 | $12.87 | — |
| 2022-07-12 | 13.17 | $12.87 | 40100 |
| 2022-07-11 | 13.23 | $12.75 | — |
| 2022-07-08 | 13.31 | $12.75 | — |
| 2022-07-07 | 13.38 | $12.75 | — |
| 2022-07-06 | 13.45 | $12.75 | — |
| 2022-07-05 | 13.52 | $12.75 | — |
| 2022-07-01 | 13.60 | $12.75 | — |
| 2022-06-30 | 13.67 | $12.75 | 250558 |
| 2022-06-29 | 13.74 | $13.50 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.74
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.24
Average
11.56
Maximum
13.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.74 | $10.60 | 6015 |
| 2026-07-23 | 10.75 | $10.59 | 111 |
| 2026-07-22 | 10.77 | $10.60 | 606 |
| 2026-07-21 | 10.78 | $10.70 | 398213 |
| 2026-07-20 | 10.79 | $10.73 | 5666 |
| 2026-07-15 | 10.80 | $10.79 | 947 |
| 2026-07-14 | 10.80 | $10.70 | 4320 |
| 2026-07-13 | 10.81 | $10.70 | 75937 |
| 2026-07-10 | 10.82 | $10.75 | 202 |
| 2026-07-09 | 10.83 | $10.74 | 1303 |
| 2026-07-08 | 10.84 | $10.72 | 3574 |
| 2026-07-07 | 10.85 | $10.82 | 401 |
| 2026-07-06 | 10.86 | $10.79 | 600 |
| 2026-07-02 | 10.86 | $10.73 | 6742 |
| 2026-07-01 | 10.88 | $10.80 | 90440 |
| 2026-06-29 | 10.88 | $10.90 | 1005 |
| 2026-06-26 | 10.88 | $10.87 | 1074 |
| 2026-06-25 | 10.88 | $10.92 | 233501 |
| 2026-06-24 | 10.88 | $10.90 | 3018 |
| 2026-06-23 | 10.88 | $10.95 | 1700 |
| 2026-06-18 | 10.87 | $10.95 | 5368 |
| 2026-06-17 | 10.86 | $10.93 | 8901 |
| 2026-06-16 | 10.85 | $10.88 | 1010 |
| 2026-06-15 | 10.85 | $10.85 | 1665 |
| 2026-06-12 | 10.85 | $10.95 | 41590 |
| 2026-06-10 | 10.84 | $10.82 | 725 |
| 2026-06-09 | 10.84 | $10.82 | 1101 |
| 2026-06-08 | 10.85 | $10.85 | 7999 |
| 2026-06-05 | 10.85 | $10.86 | 2133 |
| 2026-06-04 | 10.84 | $10.84 | 9420 |
| 2026-06-03 | 10.85 | $10.84 | 100 |
| 2026-06-02 | 10.85 | $10.82 | 402 |
| 2026-06-01 | 10.85 | $10.87 | 1250 |
| 2026-05-29 | 10.85 | $10.87 | 7203 |
| 2026-05-28 | 10.84 | $10.80 | 1301 |
| 2026-05-27 | 10.85 | $10.79 | 4902 |
| 2026-05-26 | 10.85 | $10.86 | 176 |
| 2026-05-22 | 10.85 | $10.84 | 3097 |
| 2026-05-21 | 10.86 | $10.85 | 6885 |
| 2026-05-20 | 10.86 | $10.85 | 2243 |
| 2026-05-19 | 10.86 | $10.86 | 9209 |
| 2026-05-18 | 10.86 | $10.72 | 3 |
| 2026-05-15 | 10.87 | $10.85 | 10140 |
| 2026-05-14 | 10.87 | $10.88 | 18670 |
| 2026-05-12 | 10.87 | $10.86 | 4500 |
| 2026-05-11 | 10.87 | $10.86 | 1504 |
| 2026-05-08 | 10.88 | $10.84 | 930 |
| 2026-05-07 | 10.88 | $10.97 | 6349 |
| 2026-05-06 | 10.87 | $10.91 | 25901 |
| 2026-05-05 | 10.87 | $10.97 | 51534 |
| 2026-05-04 | 10.85 | $10.90 | 21631 |
| 2026-04-30 | 10.85 | $10.93 | 41162 |
| 2026-04-29 | 10.84 | $10.86 | 46910 |
| 2026-04-28 | 10.84 | $10.80 | 700 |
| 2026-04-27 | 10.84 | $10.80 | 4870 |
| 2026-04-24 | 10.85 | $10.83 | 2964 |
| 2026-04-23 | 10.85 | $10.78 | 3600 |
| 2026-04-22 | 10.86 | $10.75 | 477 |
| 2026-04-21 | 10.87 | $10.90 | 200 |
| 2026-04-20 | 10.86 | $10.82 | 2809 |
| 2026-04-17 | 10.87 | $10.60 | 23163 |
| 2026-04-16 | 10.90 | $10.75 | 8353 |
| 2026-04-15 | 10.91 | $10.85 | 80609 |
| 2026-04-14 | 10.92 | $10.81 | 124544 |
| 2026-04-13 | 10.93 | $10.95 | 37526 |
| 2026-04-10 | 10.93 | $10.95 | 340301 |
| 2026-04-09 | 10.93 | $11.03 | 26011 |
| 2026-04-08 | 10.92 | $11.03 | 200 |
| 2026-04-07 | 10.90 | $11.01 | 1171 |
| 2026-04-06 | 10.89 | $11.02 | 8971 |
| 2026-04-02 | 10.88 | $11.00 | 5115 |
| 2026-04-01 | 10.87 | $10.87 | 1593 |
| 2026-03-31 | 10.87 | $10.86 | 11349 |
| 2026-03-27 | 10.87 | $10.84 | 13652 |
| 2026-03-26 | 10.87 | $10.90 | 1325 |
| 2026-03-25 | 10.87 | $10.90 | 6490 |
| 2026-03-24 | 10.87 | $10.90 | 2297 |
| 2026-03-23 | 10.86 | $10.99 | 5011 |
| 2026-03-20 | 10.85 | $10.80 | 12733 |
| 2026-03-19 | 10.85 | $10.80 | 5468 |
| 2026-03-18 | 10.86 | $10.90 | 802 |
| 2026-03-17 | 10.85 | $10.94 | 3017 |
| 2026-03-16 | 10.85 | $10.93 | 1112 |
| 2026-03-13 | 10.84 | $10.70 | 13404 |
| 2026-03-12 | 10.85 | $10.85 | 6069 |
| 2026-03-11 | 10.85 | $10.85 | 5820 |
| 2026-03-10 | 10.85 | $10.80 | 1758 |
| 2026-03-09 | 10.86 | $10.88 | 4563 |
| 2026-03-06 | 10.85 | $11.00 | 4718 |
| 2026-03-05 | 10.84 | $10.89 | 9079 |
| 2026-03-04 | 10.83 | $10.96 | 11150 |
| 2026-03-03 | 10.82 | $10.92 | 5462 |
| 2026-03-02 | 10.81 | $10.82 | 1 |
| 2026-02-27 | 10.81 | $10.88 | 800 |
| 2026-02-26 | 10.80 | $10.58 | 113109 |
| 2026-02-25 | 10.82 | $10.58 | 940560 |
| 2026-02-24 | 10.85 | $10.56 | 568409 |
| 2026-02-23 | 10.88 | $10.59 | 99 |
| 2026-02-20 | 10.91 | $10.60 | 984 |
| 2026-02-18 | 10.94 | $10.60 | 1126 |
| 2026-02-17 | 10.98 | $10.58 | 47280 |
| 2026-02-12 | 11.02 | $10.78 | 805 |
| 2026-02-11 | 11.05 | $10.80 | 4889 |
| 2026-02-10 | 11.07 | $10.88 | 1722 |
| 2026-02-09 | 11.09 | $10.88 | 804 |
| 2026-02-06 | 11.12 | $11.00 | 1214 |
| 2026-02-05 | 11.13 | $11.00 | 252 |
| 2026-02-04 | 11.14 | $11.00 | 272 |
| 2026-02-03 | 11.16 | $11.00 | 1654 |
| 2026-02-02 | 11.17 | $11.15 | 1 |
| 2026-01-30 | 11.18 | $11.15 | 50 |
| 2026-01-29 | 11.18 | $11.08 | 200 |
| 2026-01-28 | 11.19 | $11.10 | 1385 |
| 2026-01-23 | 11.20 | $11.10 | 635 |
| 2026-01-22 | 11.21 | $10.98 | 2103 |
| 2026-01-20 | 11.24 | $11.05 | 662 |
| 2026-01-16 | 11.26 | $10.91 | 535022 |
| 2026-01-15 | 11.29 | $10.95 | 1.5M |
| 2026-01-14 | 11.33 | $10.95 | 15883 |
| 2026-01-13 | 11.37 | $11.04 | 2895 |
| 2026-01-12 | 11.40 | $11.10 | 1731 |
| 2026-01-09 | 11.43 | $11.00 | 155 |
| 2026-01-08 | 11.48 | $11.15 | 708 |
| 2026-01-07 | 11.51 | $11.15 | 18778 |
| 2026-01-06 | 11.55 | $11.35 | 7098 |
| 2026-01-05 | 11.57 | $11.30 | 7588 |
| 2026-01-02 | 11.60 | $11.22 | 1084 |
| 2025-12-31 | 11.64 | $11.25 | 1860 |
| 2025-12-30 | 11.68 | $11.00 | 21467 |
| 2025-12-29 | 11.75 | $11.00 | 11417 |
| 2025-12-26 | 11.83 | $11.03 | 8933 |
| 2025-12-24 | 11.92 | $11.25 | 28583 |
| 2025-12-23 | 11.99 | $11.55 | 3418 |
| 2025-12-22 | 12.04 | $11.90 | 1782 |
| 2025-12-19 | 12.05 | $11.95 | 6882 |
| 2025-12-18 | 12.06 | $12.00 | 2130 |
| 2025-12-17 | 12.07 | $11.90 | 25 |
| 2025-12-16 | 12.08 | $12.04 | 851 |
| 2025-12-15 | 12.09 | $12.10 | 1536 |
| 2025-12-12 | 12.09 | $12.01 | 1226 |
| 2025-12-11 | 12.10 | $12.07 | 1019 |
| 2025-12-10 | 12.10 | $12.07 | 500 |
| 2025-12-09 | 12.10 | $12.05 | 901 |
| 2025-12-08 | 12.11 | $12.13 | 9483 |
| 2025-12-05 | 12.10 | $12.05 | 4249 |
| 2025-12-04 | 12.11 | $12.13 | 40355 |
| 2025-12-03 | 12.11 | $12.12 | 639 |
| 2025-12-02 | 12.11 | $12.13 | 5749 |
| 2025-12-01 | 12.10 | $12.10 | 2861 |
| 2025-11-28 | 12.10 | $12.08 | 222 |
| 2025-11-26 | 12.11 | $12.06 | 2998 |
| 2025-11-25 | 12.11 | $12.08 | 8623 |
| 2025-11-24 | 12.11 | $12.08 | 2575 |
| 2025-11-20 | 12.12 | $12.08 | 6500 |
| 2025-11-19 | 12.12 | $12.08 | 8977 |
| 2025-11-18 | 12.13 | $12.08 | 4303 |
| 2025-11-17 | 12.13 | $12.13 | 139709 |
| 2025-11-14 | 12.13 | $12.06 | 1502 |
| 2025-11-13 | 12.14 | $12.05 | 39400 |
| 2025-11-12 | 12.15 | $12.00 | 188704 |
| 2025-11-11 | 12.16 | $12.09 | 12700 |
| 2025-11-10 | 12.17 | $12.07 | 20302 |
| 2025-11-07 | 12.18 | $12.10 | 56106 |
| 2025-11-05 | 12.19 | $12.16 | 1167 |
| 2025-11-04 | 12.19 | $12.15 | 6229 |
| 2025-11-03 | 12.20 | $12.19 | 10388 |
| 2025-10-31 | 12.20 | $12.15 | 3280 |
| 2025-10-30 | 12.20 | $12.15 | 9723 |
| 2025-10-29 | 12.21 | $12.15 | 27950 |
| 2025-10-28 | 12.21 | $12.15 | 13281 |
| 2025-10-27 | 12.22 | $12.17 | 385 |
| 2025-10-24 | 12.23 | $12.18 | 2004 |
| 2025-10-23 | 12.23 | $12.17 | 5400 |
| 2025-10-22 | 12.24 | $12.18 | 4316 |
| 2025-10-21 | 12.24 | $12.13 | 544500 |
| 2025-10-20 | 12.26 | $12.07 | 17258 |
| 2025-10-17 | 12.27 | $12.10 | 197237 |
| 2025-10-16 | 12.29 | $12.08 | 15104 |
| 2025-10-15 | 12.32 | $12.07 | 13352 |
| 2025-10-14 | 12.34 | $12.10 | 22285 |
| 2025-10-13 | 12.37 | $12.15 | 20598 |
| 2025-10-10 | 12.39 | $12.15 | 47703 |
| 2025-10-09 | 12.41 | $12.29 | 1153 |
| 2025-10-08 | 12.43 | $12.45 | 1 |
| 2025-10-07 | 12.43 | $12.43 | 50078 |
| 2025-10-06 | 12.42 | $12.45 | 19605 |
| 2025-10-03 | 12.42 | $12.49 | 1651 |
| 2025-10-02 | 12.42 | $12.42 | 80895 |
| 2025-10-01 | 12.41 | $12.44 | 517 |
| 2025-09-30 | 12.41 | $12.41 | 5505 |
| 2025-09-29 | 12.41 | $12.40 | 1414 |
| 2025-09-26 | 12.41 | $12.39 | 3340 |
| 2025-09-25 | 12.42 | $12.38 | 570 |
| 2025-09-24 | 12.42 | $12.38 | 9392 |
| 2025-09-23 | 12.42 | $12.38 | 2592 |
| 2025-09-22 | 12.43 | $12.34 | 699 |
| 2025-09-19 | 12.44 | $12.32 | 74080 |
| 2025-09-18 | 12.45 | $12.39 | 111494 |
| 2025-09-17 | 12.46 | $12.37 | 164905 |
| 2025-09-16 | 12.47 | $12.39 | 316556 |
| 2025-09-15 | 12.47 | $12.41 | 14282 |
| 2025-09-12 | 12.48 | $12.43 | 24262 |
| 2025-09-11 | 12.49 | $12.46 | 67423 |
| 2025-09-10 | 12.49 | $12.43 | 10492 |
| 2025-09-09 | 12.49 | $12.49 | 47042 |
| 2025-09-08 | 12.49 | $12.55 | 52278 |
| 2025-09-05 | 12.49 | $12.52 | 7516 |
| 2025-09-04 | 12.49 | $12.54 | 208 |
| 2025-09-03 | 12.48 | $12.50 | 362 |
| 2025-09-02 | 12.48 | $12.53 | 6617 |
| 2025-08-29 | 12.47 | $12.50 | 9328 |
| 2025-08-28 | 12.47 | $12.47 | 3682 |
| 2025-08-27 | 12.47 | $12.45 | 401864 |
| 2025-08-26 | 12.47 | $12.46 | 1.1M |
| 2025-08-25 | 12.47 | $12.46 | 93012 |
| 2025-08-22 | 12.47 | $12.49 | 9524 |
| 2025-08-21 | 12.47 | $12.50 | 8107 |
| 2025-08-20 | 12.47 | $12.44 | 38664 |
| 2025-08-19 | 12.47 | $12.45 | 17091 |
| 2025-08-18 | 12.48 | $12.42 | 149542 |
| 2025-08-15 | 12.48 | $12.44 | 66453 |
| 2025-08-14 | 12.49 | $12.45 | 153675 |
| 2025-08-13 | 12.49 | $12.50 | 1844 |
| 2025-08-12 | 12.49 | $12.50 | 45138 |
| 2025-08-11 | 12.49 | $12.46 | 75718 |
| 2025-08-08 | 12.49 | $12.39 | 84535 |
| 2025-08-07 | 12.50 | $12.45 | 247371 |
| 2025-08-06 | 12.51 | $12.45 | 969700 |
| 2025-08-05 | 12.51 | $12.45 | 37735 |
| 2025-08-04 | 12.52 | $12.46 | 282381 |
| 2025-08-01 | 12.52 | $12.48 | 825925 |
| 2025-07-31 | 12.53 | $12.47 | 34798 |
| 2025-07-30 | 12.53 | $12.50 | 14327 |
| 2025-07-29 | 12.54 | $12.49 | 130237 |
| 2025-07-28 | 12.54 | $12.59 | 31960 |
| 2025-07-25 | 12.54 | $12.60 | 4452 |
| 2025-07-24 | 12.53 | $12.56 | 13857 |
| 2025-07-23 | 12.53 | $12.60 | 4294 |
| 2025-07-22 | 12.52 | $12.60 | 21326 |
| 2025-07-21 | 12.51 | $12.60 | 69 |
| 2025-07-18 | 12.50 | $12.55 | 20500 |
| 2025-07-17 | 12.50 | $12.55 | 7954 |
| 2025-07-16 | 12.49 | $12.56 | 86469 |
| 2025-07-15 | 12.49 | $12.54 | 8880 |
| 2025-07-14 | 12.48 | $12.60 | 14899 |
| 2025-07-11 | 12.47 | $12.58 | 5798 |
| 2025-07-10 | 12.46 | $12.51 | 804 |
| 2025-07-09 | 12.45 | $12.59 | 26008 |
| 2025-07-08 | 12.44 | $12.62 | 31932 |
| 2025-07-07 | 12.42 | $12.65 | 5640 |
| 2025-07-02 | 12.39 | $12.60 | 542311 |
| 2025-07-01 | 12.37 | $12.65 | 595 |
| 2025-06-30 | 12.34 | $12.39 | 792 |
| 2025-06-27 | 12.33 | $12.40 | 568 |
| 2025-06-26 | 12.33 | $12.38 | 11921 |
| 2025-06-25 | 12.32 | $12.44 | 1108 |
| 2025-06-23 | 12.31 | $12.44 | 1004 |
| 2025-06-20 | 12.30 | $12.35 | 200 |
| 2025-06-18 | 12.29 | $12.35 | 251 |
| 2025-06-17 | 12.28 | $12.43 | 13587 |
| 2025-06-16 | 12.27 | $12.45 | 404 |
| 2025-06-13 | 12.25 | $12.37 | 34379 |
| 2025-06-12 | 12.24 | $12.35 | 61143 |
| 2025-06-11 | 12.22 | $12.30 | 19362 |
| 2025-06-10 | 12.22 | $12.25 | 73169 |
| 2025-06-09 | 12.21 | $12.25 | 7000 |
| 2025-06-06 | 12.21 | $12.37 | 5855 |
| 2025-06-05 | 12.19 | $12.39 | 9421 |
| 2025-06-04 | 12.17 | $12.35 | 167825 |
| 2025-06-03 | 12.15 | $12.30 | 31459 |
| 2025-06-02 | 12.14 | $12.29 | 95802 |
| 2025-05-30 | 12.12 | $12.00 | 15679 |
| 2025-05-29 | 12.13 | $12.10 | 374 |
| 2025-05-28 | 12.14 | $12.05 | 2093 |
| 2025-05-27 | 12.15 | $12.27 | 1314 |
| 2025-05-22 | 12.13 | $12.29 | 18607 |
| 2025-05-21 | 12.12 | $12.29 | 9564 |
| 2025-05-20 | 12.10 | $12.30 | 1227 |
| 2025-05-16 | 12.08 | $12.34 | 99586 |
| 2025-05-15 | 12.05 | $11.80 | 3622 |
| 2025-05-14 | 12.08 | $11.99 | 4355 |
| 2025-05-13 | 12.08 | $12.21 | 3353 |
| 2025-05-12 | 12.07 | $12.29 | 3760 |
| 2025-05-09 | 12.05 | $11.99 | 965 |
| 2025-05-08 | 12.05 | $12.05 | 1250 |
| 2025-05-07 | 12.06 | $12.02 | 6246 |
| 2025-05-06 | 12.06 | $12.00 | 200 |
| 2025-05-05 | 12.07 | $11.91 | 24364 |
| 2025-05-02 | 12.08 | $11.91 | 13186 |
| 2025-05-01 | 12.10 | $11.80 | 16539 |
| 2025-04-30 | 12.13 | $12.00 | 31774 |
| 2025-04-29 | 12.14 | $12.06 | 34124 |
| 2025-04-28 | 12.15 | $12.25 | 7897 |
| 2025-04-25 | 12.14 | $12.20 | 4762 |
| 2025-04-24 | 12.14 | $12.20 | 1612 |
| 2025-04-23 | 12.13 | $12.15 | 1921 |
| 2025-04-22 | 12.13 | $12.05 | 553 |
| 2025-04-17 | 12.14 | $11.75 | 210 |
| 2025-04-16 | 12.18 | $11.52 | 2324 |
| 2025-04-15 | 12.25 | $12.13 | 26 |
| 2025-04-14 | 12.26 | $11.29 | 1892 |
| 2025-04-11 | 12.36 | $11.00 | 28746 |
| 2025-04-10 | 12.51 | $11.18 | 5157 |
| 2025-04-09 | 12.65 | $11.80 | 15297 |
| 2025-04-08 | 12.73 | $11.80 | 1780 |
| 2025-04-07 | 12.83 | $12.00 | 7162 |
| 2025-04-04 | 12.92 | $12.62 | 13994 |
| 2025-04-03 | 12.95 | $12.88 | 2159 |
| 2025-04-02 | 12.96 | $12.92 | 976 |
| 2025-03-31 | 12.96 | $12.92 | 10061 |
| 2025-03-28 | 12.97 | $13.02 | 7021 |
| 2025-03-27 | 12.96 | $13.15 | 9931 |
| 2025-03-25 | 12.94 | $13.04 | 31255 |
| 2025-03-24 | 12.93 | $13.07 | 20940 |
| 2025-03-21 | 12.92 | $13.00 | 4738 |
| 2025-03-20 | 12.91 | $12.95 | 3482 |
| 2025-03-19 | 12.91 | $12.99 | 3041 |
| 2025-03-18 | 12.90 | $12.98 | 2204 |
| 2025-03-17 | 12.89 | $12.98 | 5567 |
| 2025-03-14 | 12.88 | $12.97 | 201 |
| 2025-03-13 | 12.87 | $12.77 | 726 |
| 2025-03-12 | 12.88 | $12.83 | 627 |
| 2025-03-11 | 12.88 | $12.77 | 717 |
| 2025-03-10 | 12.90 | $12.92 | 8256 |
| 2025-03-07 | 12.89 | $12.90 | 959 |
| 2025-03-06 | 12.89 | $12.90 | 569 |
| 2025-03-05 | 12.89 | $12.90 | 891 |
| 2025-03-04 | 12.89 | $12.85 | 5114 |
| 2025-03-03 | 12.89 | $12.70 | 6288 |
| 2025-02-28 | 12.91 | $12.75 | 130393 |
| 2025-02-27 | 12.93 | $13.00 | 177453 |
| 2025-02-26 | 12.92 | $12.93 | 1657 |
| 2025-02-25 | 12.92 | $13.07 | 205 |
| 2025-02-24 | 12.91 | $13.07 | 30934 |
| 2025-02-21 | 12.89 | $13.10 | 6360 |
| 2025-02-20 | 12.87 | $13.01 | 3847 |
| 2025-02-19 | 12.86 | $13.05 | 4580 |
| 2025-02-18 | 12.83 | $12.96 | 10506 |
| 2025-02-14 | 12.82 | $13.01 | 13105 |
| 2025-02-13 | 12.80 | $12.99 | 3700 |
| 2025-02-12 | 12.78 | $13.07 | 60884 |
| 2025-02-11 | 12.75 | $13.04 | 690 |
| 2025-02-10 | 12.72 | $13.03 | 35429 |
| 2025-02-07 | 12.69 | $13.00 | 7748 |
| 2025-02-06 | 12.66 | $13.05 | 15730 |
| 2025-02-05 | 12.61 | $13.08 | 1.1M |
| 2025-02-04 | 12.57 | $12.80 | 4182 |
| 2025-02-03 | 12.54 | $12.83 | 85202 |
| 2025-01-31 | 12.51 | $12.82 | 53089 |
| 2025-01-30 | 12.48 | $12.76 | 895 |
| 2025-01-29 | 12.45 | $12.62 | 30035 |
| 2025-01-28 | 12.43 | $12.70 | 31990 |
| 2025-01-27 | 12.40 | $12.71 | 1313 |
| 2025-01-24 | 12.37 | $12.71 | 505 |
| 2025-01-23 | 12.33 | $12.69 | 17069 |
| 2025-01-22 | 12.30 | $12.46 | 607 |
| 2025-01-21 | 12.28 | $12.48 | 1 |
| 2025-01-17 | 12.26 | $12.36 | 211 |
| 2025-01-16 | 12.25 | $12.41 | 20278 |
| 2025-01-15 | 12.23 | $12.40 | 44302 |
| 2025-01-14 | 12.21 | $12.30 | 24805 |
| 2025-01-13 | 12.20 | $12.30 | 9117 |
| 2025-01-10 | 12.19 | $12.20 | 4906 |
| 2025-01-08 | 12.19 | $12.35 | 3577 |
| 2025-01-07 | 12.17 | $12.16 | 1.1M |
| 2025-01-06 | 12.18 | $12.23 | 891 |
| 2025-01-03 | 12.17 | $12.15 | 2660 |
| 2025-01-02 | 12.17 | $12.24 | 3294 |
| 2024-12-31 | 12.17 | $12.24 | 7320 |
| 2024-12-30 | 12.16 | $12.24 | 29106 |
| 2024-12-27 | 12.15 | $12.27 | 9050 |
| 2024-12-26 | 12.14 | $12.23 | 970 |
| 2024-12-24 | 12.13 | $12.22 | 2105 |
| 2024-12-23 | 12.12 | $12.20 | 2000 |
| 2024-12-20 | 12.11 | $12.39 | 13232 |
| 2024-12-19 | 12.08 | $12.06 | 4277 |
| 2024-12-18 | 12.08 | $12.30 | 5034 |
| 2024-12-17 | 12.06 | $12.25 | 27507 |
| 2024-12-16 | 12.04 | $12.50 | 30336 |
| 2024-12-13 | 11.99 | $12.30 | 300 |
| 2024-12-12 | 11.95 | $12.35 | 543601 |
| 2024-12-11 | 11.91 | $12.27 | 143453 |
| 2024-12-10 | 11.87 | $11.90 | 254232 |
| 2024-12-09 | 11.87 | $12.35 | 736 |
| 2024-12-06 | 11.82 | $12.40 | 228 |
| 2024-12-05 | 11.76 | $12.25 | 532 |
| 2024-12-04 | 11.71 | $12.30 | 53835 |
| 2024-12-03 | 11.65 | $12.27 | 1111 |
| 2024-12-02 | 11.58 | $12.01 | 5322 |
| 2024-11-27 | 11.54 | $12.00 | 268244 |
| 2024-11-26 | 11.49 | $12.00 | 205207 |
| 2024-11-25 | 11.43 | $11.83 | 13200 |
| 2024-11-22 | 11.39 | $11.50 | 26603 |
| 2024-11-21 | 11.38 | $11.40 | 25650 |
| 2024-11-20 | 11.38 | $11.50 | 29214 |
| 2024-11-19 | 11.36 | $11.40 | 43930 |
| 2024-11-18 | 11.36 | $11.30 | 165207 |
| 2024-11-15 | 11.37 | $11.47 | 334265 |
| 2024-11-14 | 11.35 | $11.35 | 386414 |
| 2024-11-13 | 11.36 | $11.25 | 510137 |
| 2024-11-12 | 11.37 | $11.19 | 39548 |
| 2024-11-11 | 11.38 | $11.07 | 3926 |
| 2024-11-08 | 11.42 | $11.03 | 305 |
| 2024-11-07 | 11.46 | $11.15 | 13712 |
| 2024-11-06 | 11.49 | $11.00 | 126026 |
| 2024-11-05 | 11.54 | $11.26 | 101015 |
| 2024-11-04 | 11.57 | $11.25 | 12868 |
| 2024-11-01 | 11.61 | $11.55 | 15967 |
| 2024-10-31 | 11.61 | $11.33 | 2601 |
| 2024-10-30 | 11.64 | $11.59 | 252150 |
| 2024-10-29 | 11.65 | $11.25 | 7760 |
| 2024-10-28 | 11.69 | $11.39 | 10775 |
| 2024-10-25 | 11.72 | $11.60 | 21028 |
| 2024-10-24 | 11.73 | $11.63 | 47918 |
| 2024-10-23 | 11.74 | $11.76 | 2558 |
| 2024-10-22 | 11.74 | $11.80 | 5595 |
| 2024-10-21 | 11.74 | $11.76 | 2869 |
| 2024-10-18 | 11.73 | $11.89 | 13752 |
| 2024-10-17 | 11.72 | $11.69 | 6118 |
| 2024-10-16 | 11.72 | $11.60 | 112 |
| 2024-10-15 | 11.73 | $11.65 | 1021 |
| 2024-10-14 | 11.74 | $11.71 | 290 |
| 2024-10-11 | 11.75 | $11.71 | 5337 |
| 2024-10-10 | 11.75 | $11.90 | 2314 |
| 2024-10-09 | 11.73 | $11.75 | 446 |
| 2024-10-08 | 11.73 | $12.00 | 20707 |
| 2024-10-07 | 11.70 | $11.84 | 6204 |
| 2024-10-04 | 11.69 | $12.03 | 1231 |
| 2024-10-03 | 11.65 | $12.00 | 1411 |
| 2024-10-02 | 11.62 | $12.03 | 47707 |
| 2024-10-01 | 11.57 | $12.03 | 137735 |
| 2024-09-30 | 11.53 | $12.02 | 568 |
| 2024-09-27 | 11.47 | $12.01 | 54104 |
| 2024-09-26 | 11.42 | $12.05 | 6563 |
| 2024-09-25 | 11.35 | $12.10 | 15863 |
| 2024-09-24 | 11.27 | $11.95 | 3684 |
| 2024-09-23 | 11.20 | $11.65 | 185287 |
| 2024-09-20 | 11.15 | $11.60 | 18661 |
| 2024-09-19 | 11.11 | $11.60 | 171475 |
| 2024-09-18 | 11.05 | $11.30 | 51862 |
| 2024-09-17 | 11.03 | $11.46 | 16705 |
| 2024-09-16 | 10.98 | $11.47 | 23947 |
| 2024-09-13 | 10.93 | $11.45 | 26119 |
| 2024-09-12 | 10.88 | $11.49 | 8199 |
| 2024-09-11 | 10.81 | $11.44 | 54561 |
| 2024-09-10 | 10.75 | $11.49 | 5169 |
| 2024-09-09 | 10.67 | $11.52 | 287469 |
| 2024-09-06 | 10.58 | $11.15 | 2634 |
| 2024-09-05 | 10.52 | $10.90 | 1309 |
| 2024-09-03 | 10.48 | $10.90 | 2286 |
| 2024-08-30 | 10.44 | $10.66 | 1087 |
| 2024-08-29 | 10.41 | $10.99 | 190 |
| 2024-08-28 | 10.35 | $11.00 | 514 |
| 2024-08-27 | 10.28 | $10.90 | 10550 |
| 2024-08-26 | 10.22 | $10.75 | 2880 |
| 2024-08-23 | 10.16 | $10.70 | 4495 |
| 2024-08-22 | 10.11 | $10.60 | 176093 |
| 2024-08-21 | 10.05 | $10.58 | 2474 |
| 2024-08-20 | 10.00 | $10.42 | 1675 |
| 2024-08-19 | 9.95 | $10.42 | 2423 |
| 2024-08-16 | 9.90 | $10.59 | 6901 |
| 2024-08-15 | 9.83 | $10.59 | 7863 |
| 2024-08-14 | 9.75 | $10.50 | 1.3M |
| 2024-08-13 | 9.67 | $9.72 | 38 |
| 2024-08-12 | 9.67 | $9.75 | 6080 |
| 2024-08-09 | 9.66 | $9.70 | 8227 |
| 2024-08-08 | 9.66 | $9.98 | 2 |
| 2024-08-07 | 9.62 | $9.99 | 1295 |
| 2024-08-06 | 9.58 | $9.62 | 204 |
| 2024-08-05 | 9.58 | $9.50 | 263 |
| 2024-08-02 | 9.59 | $9.55 | 1036 |
| 2024-08-01 | 9.59 | $9.64 | 7175 |
| 2024-07-30 | 9.59 | $9.85 | 250 |
| 2024-07-29 | 9.56 | $9.84 | 2200 |
| 2024-07-26 | 9.53 | $9.85 | 1419 |
| 2024-07-25 | 9.50 | $9.80 | 836 |
| 2024-07-24 | 9.46 | $9.70 | 295 |
| 2024-07-23 | 9.44 | $9.65 | 33194 |
| 2024-07-22 | 9.42 | $9.60 | 7093 |
| 2024-07-19 | 9.40 | $9.61 | 1035 |
| 2024-07-18 | 9.38 | $9.53 | 8760 |
| 2024-07-17 | 9.36 | $9.61 | 24222 |
| 2024-07-16 | 9.33 | $9.50 | 696891 |
| 2024-07-12 | 9.32 | $9.50 | 58193 |
| 2024-07-11 | 9.30 | $9.32 | 38276 |
| 2024-07-10 | 9.29 | $9.34 | 623557 |
| 2024-07-09 | 9.29 | $9.35 | 154868 |
| 2024-07-08 | 9.28 | $9.32 | 17715 |
| 2024-07-05 | 9.28 | $9.40 | 1146 |
| 2024-07-02 | 9.26 | $9.45 | 17127 |
| 2024-07-01 | 9.25 | $9.28 | 564 |
| 2024-06-27 | 9.24 | $9.12 | 2525 |
| 2024-06-26 | 9.25 | $9.10 | 17936 |
| 2024-06-25 | 9.27 | $9.09 | 19148 |
| 2024-06-24 | 9.29 | $9.14 | 55720 |
| 2024-06-21 | 9.31 | $9.06 | 131123 |
| 2024-06-20 | 9.33 | $9.02 | 314460 |
| 2024-06-18 | 9.36 | $9.13 | 186011 |
| 2024-06-17 | 9.39 | $9.12 | 6324 |
| 2024-06-14 | 9.42 | $9.25 | 30365 |
| 2024-06-13 | 9.43 | $9.19 | 1721 |
| 2024-06-12 | 9.46 | $9.30 | 7508 |
| 2024-06-11 | 9.48 | $9.39 | 4021 |
| 2024-06-10 | 9.49 | $9.25 | 6493 |
| 2024-06-07 | 9.51 | $9.39 | 313 |
| 2024-06-06 | 9.52 | $9.39 | 265 |
| 2024-06-05 | 9.54 | $9.44 | 687 |
| 2024-06-04 | 9.55 | $9.45 | 2825 |
| 2024-06-03 | 9.56 | $9.46 | 23067 |
| 2024-05-31 | 9.57 | $9.48 | 4959 |
| 2024-05-30 | 9.58 | $9.40 | 2020 |
| 2024-05-29 | 9.60 | $9.48 | 100 |
| 2024-05-28 | 9.61 | $9.50 | 1325 |
| 2024-05-24 | 9.62 | $9.50 | 13220 |
| 2024-05-23 | 9.63 | $9.48 | 226 |
| 2024-05-22 | 9.65 | $9.60 | 3102 |
| 2024-05-21 | 9.65 | $9.54 | 8520 |
| 2024-05-20 | 9.66 | $9.57 | 3835 |
| 2024-05-17 | 9.67 | $9.50 | 3724 |
| 2024-05-16 | 9.69 | $9.53 | 120174 |
| 2024-05-15 | 9.71 | $9.57 | 19101 |
| 2024-05-14 | 9.72 | $9.51 | 125522 |
| 2024-05-13 | 9.75 | $9.65 | 29326 |
| 2024-05-10 | 9.76 | $9.65 | 240456 |
| 2024-05-09 | 9.77 | $9.69 | 137126 |
| 2024-05-08 | 9.78 | $9.72 | 1775 |
| 2024-05-06 | 9.78 | $9.72 | 9451 |
| 2024-05-03 | 9.79 | $9.74 | 81475 |
| 2024-05-02 | 9.79 | $9.75 | 38614 |
| 2024-05-01 | 9.80 | $9.78 | 4875 |
| 2024-04-30 | 9.80 | $9.78 | 2209 |
| 2024-04-29 | 9.80 | $9.78 | 18379 |
| 2024-04-26 | 9.80 | $9.78 | 1200 |
| 2024-04-25 | 9.81 | $9.79 | 66404 |
| 2024-04-24 | 9.81 | $9.78 | 2320 |
| 2024-04-23 | 9.81 | $9.78 | 2875 |
| 2024-04-22 | 9.81 | $9.78 | 5834 |
| 2024-04-19 | 9.82 | $9.77 | 6146 |
| 2024-04-18 | 9.82 | $9.77 | 25040 |
| 2024-04-17 | 9.83 | $9.75 | 56854 |
| 2024-04-16 | 9.84 | $9.70 | 33975 |
| 2024-04-15 | 9.85 | $9.78 | 27729 |
| 2024-04-12 | 9.86 | $9.75 | 49244 |
| 2024-04-11 | 9.87 | $9.79 | 17564 |
| 2024-04-10 | 9.88 | $9.69 | 82309 |
| 2024-04-09 | 9.90 | $9.80 | 107068 |
| 2024-04-08 | 9.91 | $9.75 | 22750 |
| 2024-04-04 | 9.93 | $9.90 | 26900 |
| 2024-04-03 | 9.93 | $9.92 | 44132 |
| 2024-04-02 | 9.93 | $9.90 | 36600 |
| 2024-04-01 | 9.93 | $9.70 | 10178 |
| 2024-03-28 | 9.96 | $9.85 | 15425 |
| 2024-03-27 | 9.97 | $9.90 | 9449 |
| 2024-03-26 | 9.98 | $9.90 | 2603 |
| 2024-03-25 | 9.98 | $9.90 | 6894 |
| 2024-03-22 | 9.99 | $9.92 | 71300 |
| 2024-03-21 | 10.00 | $9.95 | 18578 |
| 2024-03-20 | 10.00 | $9.95 | 272740 |
| 2024-03-14 | 10.01 | $9.98 | 21000 |
| 2024-03-13 | 10.01 | $9.90 | 11044 |
| 2024-03-12 | 10.03 | $9.98 | 38151 |
| 2024-03-11 | 10.03 | $9.98 | 2055 |
| 2024-03-08 | 10.04 | $9.98 | 2600 |
| 2024-03-07 | 10.04 | $10.00 | 1930 |
| 2024-03-06 | 10.05 | $9.95 | 3324 |
| 2024-03-04 | 10.06 | $10.00 | 21074 |
| 2024-03-01 | 10.06 | $9.99 | 4781 |
| 2024-02-29 | 10.07 | $10.15 | 6138 |
| 2024-02-27 | 10.06 | $10.00 | 14539 |
| 2024-02-26 | 10.07 | $10.00 | 700 |
| 2024-02-23 | 10.07 | $10.00 | 4368 |
| 2024-02-22 | 10.08 | $9.95 | 5854 |
| 2024-02-21 | 10.10 | $10.04 | 11730 |
| 2024-02-16 | 10.10 | $10.02 | 28109 |
| 2024-02-15 | 10.11 | $10.01 | 3381 |
| 2024-02-14 | 10.12 | $10.00 | 4525 |
| 2024-02-13 | 10.13 | $10.06 | 8912 |
| 2024-02-12 | 10.14 | $10.03 | 10016 |
| 2024-02-09 | 10.15 | $10.12 | 2616 |
| 2024-02-08 | 10.16 | $10.13 | 26944 |
| 2024-02-07 | 10.16 | $10.15 | 3151 |
| 2024-02-06 | 10.16 | $10.17 | 86250 |
| 2024-02-05 | 10.16 | $10.15 | 271890 |
| 2024-02-02 | 10.16 | $10.17 | 183610 |
| 2024-02-01 | 10.16 | $10.11 | 9046 |
| 2024-01-31 | 10.17 | $10.15 | 13013 |
| 2024-01-30 | 10.17 | $10.20 | 3293 |
| 2024-01-29 | 10.17 | $10.20 | 50916 |
| 2024-01-26 | 10.16 | $10.15 | 69999 |
| 2024-01-25 | 10.16 | $10.16 | 21251 |
| 2024-01-24 | 10.16 | $10.15 | 29584 |
| 2024-01-23 | 10.17 | $10.15 | 14616 |
| 2024-01-22 | 10.17 | $10.18 | 21550 |
| 2024-01-19 | 10.17 | $10.20 | 33750 |
| 2024-01-18 | 10.16 | $10.15 | 88577 |
| 2024-01-17 | 10.16 | $10.19 | 3004 |
| 2024-01-16 | 10.16 | $10.20 | 16020 |
| 2024-01-12 | 10.16 | $10.20 | 72752 |
| 2024-01-11 | 10.15 | $10.10 | 15020 |
| 2024-01-10 | 10.16 | $10.18 | 56722 |
| 2024-01-09 | 10.15 | $10.15 | 158971 |
| 2024-01-08 | 10.15 | $10.10 | 23550 |
| 2024-01-05 | 10.16 | $10.15 | 45452 |
| 2024-01-04 | 10.16 | $10.19 | 204049 |
| 2024-01-03 | 10.16 | $10.19 | 330516 |
| 2024-01-02 | 10.15 | $10.20 | 61241 |
| 2023-12-29 | 10.15 | $10.10 | 142940 |
| 2023-12-28 | 10.16 | $10.13 | 155355 |
| 2023-12-27 | 10.16 | $10.18 | 1310 |
| 2023-12-26 | 10.16 | $10.20 | 66085 |
| 2023-12-21 | 10.15 | $10.11 | 7506 |
| 2023-12-20 | 10.16 | $10.19 | 9452 |
| 2023-12-19 | 10.15 | $10.19 | 295820 |
| 2023-12-18 | 10.15 | $10.15 | 41005 |
| 2023-12-15 | 10.15 | $10.10 | 823340 |
| 2023-12-14 | 10.15 | $10.07 | 465394 |
| 2023-12-13 | 10.16 | $10.08 | 151913 |
| 2023-12-12 | 10.17 | $10.12 | 14682 |
| 2023-12-11 | 10.18 | $10.12 | 12779 |
| 2023-12-08 | 10.18 | $10.10 | 15461 |
| 2023-12-07 | 10.19 | $10.05 | 186150 |
| 2023-12-06 | 10.20 | $10.04 | 226672 |
| 2023-12-05 | 10.22 | $10.00 | 360652 |
| 2023-12-04 | 10.24 | $10.10 | 299644 |
| 2023-12-01 | 10.26 | $10.10 | 1.3M |
| 2023-11-29 | 10.28 | $10.22 | 281800 |
| 2023-11-28 | 10.28 | $10.20 | 34850 |
| 2023-11-27 | 10.29 | $10.18 | 610 |
| 2023-11-24 | 10.30 | $10.22 | 10300 |
| 2023-11-22 | 10.31 | $10.22 | 638625 |
| 2023-11-21 | 10.32 | $10.30 | 6510 |
| 2023-11-20 | 10.32 | $10.20 | 57600 |
| 2023-11-17 | 10.34 | $10.28 | 8057 |
| 2023-11-16 | 10.34 | $10.25 | 11643 |
| 2023-11-15 | 10.35 | $10.17 | 16273 |
| 2023-11-14 | 10.37 | $10.29 | 16713 |
| 2023-11-13 | 10.38 | $10.26 | 48801 |
| 2023-11-10 | 10.39 | $10.40 | 14478 |
| 2023-11-09 | 10.39 | $10.10 | 2838 |
| 2023-11-08 | 10.42 | $10.20 | 200 |
| 2023-11-07 | 10.45 | $10.40 | 6224 |
| 2023-11-06 | 10.45 | $10.34 | 2104 |
| 2023-11-03 | 10.46 | $10.49 | 2869 |
| 2023-11-02 | 10.46 | $10.40 | 700 |
| 2023-11-01 | 10.47 | $10.43 | 250 |
| 2023-10-30 | 10.47 | $10.43 | 9812 |
| 2023-10-27 | 10.47 | $10.38 | 3404 |
| 2023-10-26 | 10.48 | $10.40 | 1799 |
| 2023-10-25 | 10.49 | $10.40 | 4842 |
| 2023-10-23 | 10.50 | $10.40 | 54569 |
| 2023-10-20 | 10.51 | $10.40 | 3454 |
| 2023-10-19 | 10.53 | $10.45 | 1331 |
| 2023-10-18 | 10.53 | $10.55 | 900 |
| 2023-10-17 | 10.53 | $10.52 | 23205 |
| 2023-10-16 | 10.53 | $10.40 | 2860 |
| 2023-10-12 | 10.55 | $10.55 | 55605 |
| 2023-10-11 | 10.55 | $10.40 | 1015 |
| 2023-10-10 | 10.56 | $10.31 | 9727 |
| 2023-10-09 | 10.59 | $10.20 | 20025 |
| 2023-10-06 | 10.63 | $10.38 | 6200 |
| 2023-10-05 | 10.66 | $10.39 | 9353 |
| 2023-10-04 | 10.69 | $10.46 | 5.1M |
| 2023-10-03 | 10.71 | $10.57 | 500 |
| 2023-10-02 | 10.72 | $10.52 | 1466 |
| 2023-09-29 | 10.74 | $10.60 | 1220 |
| 2023-09-28 | 10.76 | $10.69 | 3015 |
| 2023-09-27 | 10.77 | $10.60 | 173057 |
| 2023-09-26 | 10.78 | $10.80 | 1071 |
| 2023-09-25 | 10.78 | $10.80 | 7004 |
| 2023-09-22 | 10.78 | $10.80 | 145 |
| 2023-09-21 | 10.78 | $10.80 | 20007 |
| 2023-09-20 | 10.78 | $10.71 | 10905 |
| 2023-09-19 | 10.78 | $10.65 | 201 |
| 2023-09-18 | 10.80 | $10.75 | 484 |
| 2023-09-15 | 10.80 | $10.52 | 50650 |
| 2023-09-14 | 10.83 | $10.75 | 1.5M |
| 2023-09-13 | 10.84 | $10.81 | 7615 |
| 2023-09-12 | 10.85 | $10.70 | 5511 |
| 2023-09-11 | 10.86 | $11.00 | 547 |
| 2023-09-06 | 10.85 | $11.14 | 18751 |
| 2023-09-05 | 10.82 | $11.15 | 22752 |
| 2023-08-31 | 10.78 | $11.00 | 200 |
| 2023-08-30 | 10.76 | $11.00 | 184755 |
| 2023-08-28 | 10.73 | $11.00 | 105 |
| 2023-08-24 | 10.70 | $10.80 | 3700 |
| 2023-08-23 | 10.69 | $10.79 | 200 |
| 2023-08-22 | 10.68 | $10.70 | 6790 |
| 2023-08-21 | 10.68 | $10.65 | 208 |
| 2023-08-18 | 10.69 | $10.65 | 3300 |
| 2023-08-17 | 10.69 | $10.63 | 26619 |
| 2023-08-16 | 10.69 | $10.60 | 54776 |
| 2023-08-15 | 10.70 | $10.60 | 1478 |
| 2023-08-14 | 10.72 | $10.65 | 5552 |
| 2023-08-11 | 10.72 | $10.72 | 7376 |
| 2023-08-08 | 10.72 | $10.93 | 100 |
| 2023-08-07 | 10.70 | $11.49 | 1208 |
| 2023-08-04 | 10.62 | $11.03 | 5727 |
| 2023-08-03 | 10.58 | $10.65 | 10750 |
| 2023-08-02 | 10.57 | $10.65 | 21962 |
| 2023-08-01 | 10.56 | $10.65 | 1.7M |
| 2023-07-31 | 10.55 | $10.51 | 248148 |
| 2023-07-28 | 10.55 | $10.53 | 1.3M |
| 2023-07-27 | 10.56 | $10.46 | 902024 |
| 2023-07-26 | 10.57 | $10.44 | 232200 |
| 2023-07-25 | 10.58 | $10.51 | 235362 |
| 2023-07-24 | 10.59 | $10.53 | 338222 |
| 2023-07-21 | 10.59 | $10.68 | 1.1M |
| 2023-07-20 | 10.58 | $10.36 | 1.1M |
| 2023-07-19 | 10.61 | $10.37 | 581697 |
| 2023-07-18 | 10.63 | $10.31 | 63500 |
| 2023-07-17 | 10.66 | $10.45 | 538100 |
| 2023-07-14 | 10.69 | $10.35 | 100075 |
| 2023-07-11 | 10.72 | $10.92 | 326 |
| 2023-07-10 | 10.70 | $10.55 | 134 |
| 2023-07-07 | 10.72 | $10.07 | 5094 |
| 2023-07-06 | 10.79 | $10.07 | 451 |
| 2023-06-30 | 10.86 | $10.50 | 50575 |
| 2023-06-28 | 10.90 | $10.75 | 240160 |
| 2023-06-26 | 10.91 | $10.80 | 630 |
| 2023-06-20 | 10.93 | $11.00 | 10125 |
| 2023-06-08 | 10.92 | $10.80 | 3498 |
| 2023-06-07 | 10.93 | $11.00 | 200 |
| 2023-06-05 | 10.92 | $11.00 | 150 |
| 2023-05-31 | 10.92 | $11.05 | 248 |
| 2023-05-26 | 10.90 | $11.13 | 600 |
| 2023-05-24 | 10.88 | $10.75 | 108 |
| 2023-05-17 | 10.89 | $10.50 | 1008 |
| 2023-05-16 | 10.93 | $10.50 | 149 |
| 2023-05-11 | 10.98 | $10.50 | 200 |
| 2023-05-05 | 11.03 | $11.14 | 494 |
| 2023-05-04 | 11.02 | $11.10 | 50600 |
| 2023-04-28 | 11.01 | $11.10 | 1045 |
| 2023-04-27 | 11.00 | $10.92 | 366 |
| 2023-04-26 | 11.01 | $10.34 | 2456 |
| 2023-04-21 | 11.08 | $11.14 | 729 |
| 2023-04-20 | 11.07 | $11.14 | 4575 |
| 2023-04-19 | 11.07 | $10.95 | 260 |
| 2023-04-17 | 11.08 | $11.00 | 200 |
| 2023-04-14 | 11.09 | $11.00 | 178 |
| 2023-04-11 | 11.09 | $11.00 | 1997 |
| 2023-04-06 | 11.10 | $10.75 | 1416 |
| 2023-04-05 | 11.14 | $10.75 | 1746 |
| 2023-04-04 | 11.18 | $11.00 | 100 |
| 2023-03-30 | 11.20 | $11.00 | 595 |
| 2023-03-29 | 11.22 | $10.90 | 100 |
| 2023-03-28 | 11.26 | $10.90 | 150 |
| 2023-03-24 | 11.30 | $10.75 | 511 |
| 2023-03-22 | 11.35 | $10.83 | 1600 |
| 2023-03-21 | 11.41 | $10.75 | 500 |
| 2023-03-20 | 11.48 | $10.50 | 1500 |
| 2023-03-17 | 11.58 | $10.50 | 2918 |
| 2023-03-16 | 11.69 | $10.50 | 1029 |
| 2023-03-13 | 11.82 | $10.79 | 3063 |
| 2023-03-10 | 11.93 | $11.20 | 922 |
| 2023-03-09 | 12.00 | $11.65 | — |
| 2023-03-08 | 12.04 | $11.65 | 1030 |
| 2023-03-07 | 12.08 | $11.65 | 320000 |
| 2023-03-06 | 12.13 | $11.50 | 602 |
| 2023-03-03 | 12.19 | $11.50 | 9892 |
| 2023-03-02 | 12.27 | $11.50 | 700 |
| 2023-03-01 | 12.35 | $11.50 | 4055 |
| 2023-02-28 | 12.44 | $11.75 | 1643 |
| 2023-02-27 | 12.51 | $11.65 | 2379 |
| 2023-02-24 | 12.60 | $12.00 | 250110 |
| 2023-02-23 | 12.66 | $12.41 | 75 |
| 2023-02-22 | 12.69 | $12.41 | 982 |
| 2023-02-21 | 12.72 | $12.50 | — |
| 2023-02-17 | 12.74 | $12.50 | — |
| 2023-02-16 | 12.77 | $12.50 | 225 |
| 2023-02-15 | 12.80 | $12.51 | 54 |
| 2023-02-14 | 12.83 | $12.51 | 2 |
| 2023-02-13 | 12.86 | $12.51 | 300 |
| 2023-02-10 | 12.90 | $12.51 | 7076 |
| 2023-02-09 | 12.94 | $12.75 | 100000 |
| 2023-02-08 | 12.96 | $12.75 | — |
| 2023-02-07 | 12.98 | $12.75 | 600 |
| 2023-02-06 | 13.01 | $12.75 | 5128 |
| 2023-02-03 | 13.03 | $13.15 | — |
| 2023-02-02 | 13.02 | $13.15 | 400011 |
| 2023-02-01 | 13.01 | $13.15 | 150100 |
| 2023-01-31 | 12.99 | $12.75 | 700 |
| 2023-01-30 | 13.02 | $12.75 | — |
| 2023-01-27 | 13.04 | $12.75 | 2525 |
| 2023-01-26 | 13.07 | $12.75 | 1000 |
| 2023-01-25 | 13.11 | $13.00 | — |
| 2023-01-24 | 13.12 | $13.00 | — |
| 2023-01-23 | 13.13 | $13.00 | 100 |
| 2023-01-20 | 13.15 | $13.00 | 303 |
| 2023-01-19 | 13.16 | $13.00 | 422400 |
| 2023-01-18 | 13.18 | $13.25 | 200 |
| 2023-01-17 | 13.17 | $13.25 | — |
| 2023-01-13 | 13.16 | $13.25 | 3130 |
| 2023-01-12 | 13.15 | $13.25 | 580 |
| 2023-01-11 | 13.14 | $13.25 | 5000 |
| 2023-01-10 | 13.13 | $13.20 | 1225 |
| 2023-01-09 | 13.13 | $13.00 | 664 |
| 2023-01-06 | 13.14 | $13.00 | 117 |
| 2023-01-05 | 13.16 | $12.90 | 100200 |
| 2023-01-04 | 13.18 | $13.24 | 885 |
| 2023-01-03 | 13.18 | $13.25 | — |
| 2022-12-30 | 13.17 | $13.25 | 212 |
| 2022-12-29 | 13.16 | $13.00 | 800 |
| 2022-12-28 | 13.18 | $13.00 | 50 |
| 2022-12-27 | 13.19 | $13.00 | — |
| 2022-12-23 | 13.22 | $13.00 | 10000 |
| 2022-12-22 | 13.24 | $13.11 | 58750 |
| 2022-12-21 | 13.25 | $13.50 | — |
| 2022-12-20 | 13.23 | $13.50 | 100 |
| 2022-12-19 | 13.20 | $13.14 | 8 |
| 2022-12-16 | 13.20 | $13.14 | 17 |
| 2022-12-15 | 13.21 | $13.14 | — |
| 2022-12-14 | 13.22 | $13.14 | — |
| 2022-12-13 | 13.22 | $13.14 | 800 |
| 2022-12-12 | 13.23 | $13.01 | — |
| 2022-12-09 | 13.26 | $13.01 | — |
| 2022-12-08 | 13.28 | $13.01 | 1300 |
| 2022-12-07 | 13.31 | $14.05 | 1000 |
| 2022-12-06 | 13.23 | $13.04 | 100000 |
| 2022-12-05 | 13.25 | $13.04 | — |
| 2022-12-02 | 13.28 | $13.04 | 3 |
| 2022-12-01 | 13.30 | $13.04 | 400 |
| 2022-11-30 | 13.33 | $13.03 | — |
| 2022-11-29 | 13.36 | $13.03 | 45866 |
| 2022-11-28 | 13.39 | $13.35 | 161650 |
| 2022-11-25 | 13.40 | $13.45 | — |
| 2022-11-23 | 13.39 | $13.45 | — |
| 2022-11-22 | 13.39 | $13.45 | 2050 |
| 2022-11-21 | 13.38 | $13.40 | 50207 |
| 2022-11-18 | 13.38 | $13.35 | 600 |
| 2022-11-17 | 13.38 | $13.40 | — |
| 2022-11-16 | 13.38 | $13.40 | — |
| 2022-11-15 | 13.38 | $13.40 | — |
| 2022-11-14 | 13.37 | $13.40 | — |
| 2022-11-11 | 13.37 | $13.40 | 1703 |
| 2022-11-10 | 13.37 | $13.33 | — |
| 2022-11-09 | 13.37 | $13.33 | 20000 |
| 2022-11-08 | 13.38 | $13.25 | — |
| 2022-11-07 | 13.39 | $13.25 | — |
| 2022-11-04 | 13.40 | $13.25 | 5797 |
| 2022-11-03 | 13.42 | $13.30 | — |
| 2022-11-02 | 13.43 | $13.30 | 90000 |
| 2022-11-01 | 13.45 | $13.45 | 200 |
| 2022-10-31 | 13.45 | $13.40 | — |
| 2022-10-28 | 13.45 | $13.40 | 500 |
| 2022-10-27 | 13.46 | $13.20 | 1100 |
| 2022-10-26 | 13.48 | $13.20 | 600 |
| 2022-10-25 | 13.51 | $13.30 | 1100 |
| 2022-10-24 | 13.53 | $13.40 | — |
| 2022-10-21 | 13.55 | $13.40 | 100 |
| 2022-10-20 | 13.56 | $13.40 | 100 |
| 2022-10-19 | 13.58 | $13.40 | 42455 |
| 2022-10-18 | 13.60 | $13.45 | 144000 |
| 2022-10-17 | 13.62 | $13.40 | — |
| 2022-10-14 | 13.64 | $13.40 | — |
| 2022-10-13 | 13.66 | $13.40 | — |
| 2022-10-12 | 13.69 | $13.40 | 225 |
| 2022-10-11 | 13.72 | $13.45 | 2700 |
| 2022-10-10 | 13.75 | $13.75 | — |
| 2022-10-07 | 13.75 | $13.75 | 5000 |
| 2022-10-06 | 13.75 | $13.75 | 408 |
| 2022-10-05 | 13.75 | $13.75 | 40 |
| 2022-10-04 | 13.75 | $13.75 | 2258 |
| 2022-10-03 | 13.75 | $13.75 | — |
| 2022-09-30 | 13.75 | $13.75 | 8985 |
| 2022-09-29 | 13.75 | $14.00 | — |
| 2022-09-28 | 13.72 | $14.00 | — |
| 2022-09-27 | 13.70 | $14.00 | — |
| 2022-09-26 | 13.66 | $14.00 | 91 |
| 2022-09-23 | 13.63 | $14.00 | 3 |
| 2022-09-22 | 13.59 | $14.00 | 200 |
| 2022-09-21 | 13.55 | $14.00 | 2904 |
| 2022-09-20 | 13.50 | $13.90 | 275 |
| 2022-09-19 | 13.46 | $13.48 | 11000 |
| 2022-09-16 | 13.45 | $14.05 | 17 |
| 2022-09-15 | 13.39 | $14.05 | 1160 |
| 2022-09-14 | 13.32 | $13.75 | 13250 |
| 2022-09-13 | 13.28 | $13.70 | 376200 |
| 2022-09-12 | 13.23 | $13.41 | 252168 |
| 2022-09-09 | 13.21 | $13.35 | 296 |
| 2022-09-08 | 13.20 | $13.29 | 372 |
| 2022-09-07 | 13.19 | $13.30 | 49320 |
| 2022-09-06 | 13.18 | $13.20 | 3381 |
| 2022-09-02 | 13.17 | $13.40 | 3000 |
| 2022-09-01 | 13.15 | $13.30 | 1419 |
| 2022-08-31 | 13.14 | $13.37 | 48329 |
| 2022-08-30 | 13.11 | $13.15 | 3900 |
| 2022-08-29 | 13.11 | $13.15 | 3200 |
| 2022-08-26 | 13.10 | $13.15 | 60006 |
| 2022-08-25 | 13.10 | $13.15 | 104763 |
| 2022-08-24 | 13.09 | $13.12 | 648550 |
| 2022-08-23 | 13.09 | $13.12 | 34420 |
| 2022-08-22 | 13.08 | $13.14 | 330390 |
| 2022-08-19 | 13.08 | $13.15 | 182737 |
| 2022-08-18 | 13.07 | $13.25 | 75100 |
| 2022-08-17 | 13.05 | $13.20 | 41660 |
| 2022-08-16 | 13.04 | $13.20 | 48202 |
| 2022-08-15 | 13.02 | $13.18 | 452846 |
| 2022-08-12 | 13.00 | $13.45 | 10512 |
| 2022-08-11 | 12.96 | $13.35 | 143277 |
| 2022-08-10 | 12.91 | $13.00 | 64385 |
| 2022-08-09 | 12.90 | $12.75 | 7763 |
| 2022-08-08 | 12.92 | $12.75 | 87000 |
| 2022-08-05 | 12.94 | $12.85 | 455665 |
| 2022-08-04 | 12.95 | $12.85 | 339401 |
| 2022-08-03 | 12.96 | $12.85 | 3865 |
| 2022-08-02 | 12.97 | $12.84 | 47906 |
| 2022-08-01 | 12.98 | $12.87 | 64849 |
| 2022-07-29 | 13.00 | $12.84 | 378861 |
| 2022-07-28 | 13.01 | $12.95 | 288141 |
| 2022-07-27 | 13.02 | $12.99 | 242103 |
| 2022-07-26 | 13.02 | $13.00 | 56230 |
| 2022-07-25 | 13.02 | $13.10 | 25600 |
| 2022-07-22 | 13.02 | $13.00 | 32270 |
| 2022-07-21 | 13.02 | $13.05 | 24116 |
| 2022-07-20 | 13.02 | $12.80 | 117000 |
| 2022-07-19 | 13.04 | $12.75 | 20600 |
| 2022-07-18 | 13.07 | $12.85 | 200 |
| 2022-07-15 | 13.09 | $12.81 | 400 |
| 2022-07-14 | 13.12 | $12.87 | — |
| 2022-07-13 | 13.15 | $12.87 | — |
| 2022-07-12 | 13.18 | $12.87 | 40100 |
| 2022-07-11 | 13.21 | $12.75 | — |
| 2022-07-08 | 13.26 | $12.75 | — |
| 2022-07-07 | 13.31 | $12.75 | — |
| 2022-07-06 | 13.37 | $12.75 | — |
| 2022-07-05 | 13.43 | $12.75 | — |
| 2022-07-01 | 13.51 | $12.75 | — |
| 2022-06-30 | 13.59 | $12.75 | 250558 |
| 2022-06-29 | 13.67 | $13.50 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.71
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.18
Average
11.55
Maximum
13.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.71 | $10.60 | 6015 |
| 2026-07-23 | 10.73 | $10.59 | 111 |
| 2026-07-22 | 10.75 | $10.60 | 606 |
| 2026-07-21 | 10.77 | $10.70 | 398213 |
| 2026-07-20 | 10.78 | $10.73 | 5666 |
| 2026-07-15 | 10.79 | $10.79 | 947 |
| 2026-07-14 | 10.80 | $10.70 | 4320 |
| 2026-07-13 | 10.81 | $10.70 | 75937 |
| 2026-07-10 | 10.82 | $10.75 | 202 |
| 2026-07-09 | 10.83 | $10.74 | 1303 |
| 2026-07-08 | 10.84 | $10.72 | 3574 |
| 2026-07-07 | 10.86 | $10.82 | 401 |
| 2026-07-06 | 10.86 | $10.79 | 600 |
| 2026-07-02 | 10.87 | $10.73 | 6742 |
| 2026-07-01 | 10.88 | $10.80 | 90440 |
| 2026-06-29 | 10.89 | $10.90 | 1005 |
| 2026-06-26 | 10.89 | $10.87 | 1074 |
| 2026-06-25 | 10.89 | $10.92 | 233501 |
| 2026-06-24 | 10.88 | $10.90 | 3018 |
| 2026-06-23 | 10.88 | $10.95 | 1700 |
| 2026-06-18 | 10.87 | $10.95 | 5368 |
| 2026-06-17 | 10.86 | $10.93 | 8901 |
| 2026-06-16 | 10.85 | $10.88 | 1010 |
| 2026-06-15 | 10.85 | $10.85 | 1665 |
| 2026-06-12 | 10.85 | $10.95 | 41590 |
| 2026-06-10 | 10.84 | $10.82 | 725 |
| 2026-06-09 | 10.84 | $10.82 | 1101 |
| 2026-06-08 | 10.84 | $10.85 | 7999 |
| 2026-06-05 | 10.84 | $10.86 | 2133 |
| 2026-06-04 | 10.84 | $10.84 | 9420 |
| 2026-06-03 | 10.84 | $10.84 | 100 |
| 2026-06-02 | 10.84 | $10.82 | 402 |
| 2026-06-01 | 10.85 | $10.87 | 1250 |
| 2026-05-29 | 10.85 | $10.87 | 7203 |
| 2026-05-28 | 10.85 | $10.80 | 1301 |
| 2026-05-27 | 10.85 | $10.79 | 4902 |
| 2026-05-26 | 10.86 | $10.86 | 176 |
| 2026-05-22 | 10.86 | $10.84 | 3097 |
| 2026-05-21 | 10.86 | $10.85 | 6885 |
| 2026-05-20 | 10.86 | $10.85 | 2243 |
| 2026-05-19 | 10.86 | $10.86 | 9209 |
| 2026-05-18 | 10.86 | $10.72 | 3 |
| 2026-05-15 | 10.87 | $10.85 | 10140 |
| 2026-05-14 | 10.87 | $10.88 | 18670 |
| 2026-05-12 | 10.87 | $10.86 | 4500 |
| 2026-05-11 | 10.86 | $10.86 | 1504 |
| 2026-05-08 | 10.86 | $10.84 | 930 |
| 2026-05-07 | 10.86 | $10.97 | 6349 |
| 2026-05-06 | 10.85 | $10.91 | 25901 |
| 2026-05-05 | 10.85 | $10.97 | 51534 |
| 2026-05-04 | 10.84 | $10.90 | 21631 |
| 2026-04-30 | 10.84 | $10.93 | 41162 |
| 2026-04-29 | 10.83 | $10.86 | 46910 |
| 2026-04-28 | 10.83 | $10.80 | 700 |
| 2026-04-27 | 10.84 | $10.80 | 4870 |
| 2026-04-24 | 10.85 | $10.83 | 2964 |
| 2026-04-23 | 10.85 | $10.78 | 3600 |
| 2026-04-22 | 10.86 | $10.75 | 477 |
| 2026-04-21 | 10.88 | $10.90 | 200 |
| 2026-04-20 | 10.88 | $10.82 | 2809 |
| 2026-04-17 | 10.88 | $10.60 | 23163 |
| 2026-04-16 | 10.91 | $10.75 | 8353 |
| 2026-04-15 | 10.93 | $10.85 | 80609 |
| 2026-04-14 | 10.93 | $10.81 | 124544 |
| 2026-04-13 | 10.95 | $10.95 | 37526 |
| 2026-04-10 | 10.94 | $10.95 | 340301 |
| 2026-04-09 | 10.94 | $11.03 | 26011 |
| 2026-04-08 | 10.92 | $11.03 | 200 |
| 2026-04-07 | 10.91 | $11.01 | 1171 |
| 2026-04-06 | 10.90 | $11.02 | 8971 |
| 2026-04-02 | 10.89 | $11.00 | 5115 |
| 2026-04-01 | 10.87 | $10.87 | 1593 |
| 2026-03-31 | 10.87 | $10.86 | 11349 |
| 2026-03-27 | 10.88 | $10.84 | 13652 |
| 2026-03-26 | 10.88 | $10.90 | 1325 |
| 2026-03-25 | 10.88 | $10.90 | 6490 |
| 2026-03-24 | 10.87 | $10.90 | 2297 |
| 2026-03-23 | 10.87 | $10.99 | 5011 |
| 2026-03-20 | 10.85 | $10.80 | 12733 |
| 2026-03-19 | 10.85 | $10.80 | 5468 |
| 2026-03-18 | 10.85 | $10.90 | 802 |
| 2026-03-17 | 10.84 | $10.94 | 3017 |
| 2026-03-16 | 10.82 | $10.93 | 1112 |
| 2026-03-13 | 10.80 | $10.70 | 13404 |
| 2026-03-12 | 10.81 | $10.85 | 6069 |
| 2026-03-11 | 10.80 | $10.85 | 5820 |
| 2026-03-10 | 10.80 | $10.80 | 1758 |
| 2026-03-09 | 10.80 | $10.88 | 4563 |
| 2026-03-06 | 10.79 | $11.00 | 4718 |
| 2026-03-05 | 10.77 | $10.89 | 9079 |
| 2026-03-04 | 10.76 | $10.96 | 11150 |
| 2026-03-03 | 10.75 | $10.92 | 5462 |
| 2026-03-02 | 10.74 | $10.82 | 1 |
| 2026-02-27 | 10.74 | $10.88 | 800 |
| 2026-02-26 | 10.74 | $10.58 | 113109 |
| 2026-02-25 | 10.76 | $10.58 | 940560 |
| 2026-02-24 | 10.79 | $10.56 | 568409 |
| 2026-02-23 | 10.83 | $10.59 | 99 |
| 2026-02-20 | 10.86 | $10.60 | 984 |
| 2026-02-18 | 10.89 | $10.60 | 1126 |
| 2026-02-17 | 10.93 | $10.58 | 47280 |
| 2026-02-12 | 10.97 | $10.78 | 805 |
| 2026-02-11 | 10.99 | $10.80 | 4889 |
| 2026-02-10 | 11.01 | $10.88 | 1722 |
| 2026-02-09 | 11.02 | $10.88 | 804 |
| 2026-02-06 | 11.04 | $11.00 | 1214 |
| 2026-02-05 | 11.05 | $11.00 | 252 |
| 2026-02-04 | 11.06 | $11.00 | 272 |
| 2026-02-03 | 11.07 | $11.00 | 1654 |
| 2026-02-02 | 11.08 | $11.15 | 1 |
| 2026-01-30 | 11.07 | $11.15 | 50 |
| 2026-01-29 | 11.06 | $11.08 | 200 |
| 2026-01-28 | 11.07 | $11.10 | 1385 |
| 2026-01-23 | 11.07 | $11.10 | 635 |
| 2026-01-22 | 11.07 | $10.98 | 2103 |
| 2026-01-20 | 11.09 | $11.05 | 662 |
| 2026-01-16 | 11.11 | $10.91 | 535022 |
| 2026-01-15 | 11.15 | $10.95 | 1.5M |
| 2026-01-14 | 11.19 | $10.95 | 15883 |
| 2026-01-13 | 11.23 | $11.04 | 2895 |
| 2026-01-12 | 11.27 | $11.10 | 1731 |
| 2026-01-09 | 11.31 | $11.00 | 155 |
| 2026-01-08 | 11.37 | $11.15 | 708 |
| 2026-01-07 | 11.41 | $11.15 | 18778 |
| 2026-01-06 | 11.46 | $11.35 | 7098 |
| 2026-01-05 | 11.49 | $11.30 | 7588 |
| 2026-01-02 | 11.53 | $11.22 | 1084 |
| 2025-12-31 | 11.59 | $11.25 | 1860 |
| 2025-12-30 | 11.64 | $11.00 | 21467 |
| 2025-12-29 | 11.73 | $11.00 | 11417 |
| 2025-12-26 | 11.81 | $11.03 | 8933 |
| 2025-12-24 | 11.90 | $11.25 | 28583 |
| 2025-12-23 | 11.98 | $11.55 | 3418 |
| 2025-12-22 | 12.03 | $11.90 | 1782 |
| 2025-12-19 | 12.04 | $11.95 | 6882 |
| 2025-12-18 | 12.05 | $12.00 | 2130 |
| 2025-12-17 | 12.06 | $11.90 | 25 |
| 2025-12-16 | 12.08 | $12.04 | 851 |
| 2025-12-15 | 12.08 | $12.10 | 1536 |
| 2025-12-12 | 12.08 | $12.01 | 1226 |
| 2025-12-11 | 12.09 | $12.07 | 1019 |
| 2025-12-10 | 12.09 | $12.07 | 500 |
| 2025-12-09 | 12.09 | $12.05 | 901 |
| 2025-12-08 | 12.09 | $12.13 | 9483 |
| 2025-12-05 | 12.09 | $12.05 | 4249 |
| 2025-12-04 | 12.09 | $12.13 | 40355 |
| 2025-12-03 | 12.09 | $12.12 | 639 |
| 2025-12-02 | 12.09 | $12.13 | 5749 |
| 2025-12-01 | 12.08 | $12.10 | 2861 |
| 2025-11-28 | 12.08 | $12.08 | 222 |
| 2025-11-26 | 12.09 | $12.06 | 2998 |
| 2025-11-25 | 12.09 | $12.08 | 8623 |
| 2025-11-24 | 12.09 | $12.08 | 2575 |
| 2025-11-20 | 12.10 | $12.08 | 6500 |
| 2025-11-19 | 12.10 | $12.08 | 8977 |
| 2025-11-18 | 12.11 | $12.08 | 4303 |
| 2025-11-17 | 12.11 | $12.13 | 139709 |
| 2025-11-14 | 12.11 | $12.06 | 1502 |
| 2025-11-13 | 12.12 | $12.05 | 39400 |
| 2025-11-12 | 12.12 | $12.00 | 188704 |
| 2025-11-11 | 12.14 | $12.09 | 12700 |
| 2025-11-10 | 12.14 | $12.07 | 20302 |
| 2025-11-07 | 12.15 | $12.10 | 56106 |
| 2025-11-05 | 12.15 | $12.16 | 1167 |
| 2025-11-04 | 12.15 | $12.15 | 6229 |
| 2025-11-03 | 12.15 | $12.19 | 10388 |
| 2025-10-31 | 12.15 | $12.15 | 3280 |
| 2025-10-30 | 12.16 | $12.15 | 9723 |
| 2025-10-29 | 12.16 | $12.15 | 27950 |
| 2025-10-28 | 12.17 | $12.15 | 13281 |
| 2025-10-27 | 12.18 | $12.17 | 385 |
| 2025-10-24 | 12.19 | $12.18 | 2004 |
| 2025-10-23 | 12.20 | $12.17 | 5400 |
| 2025-10-22 | 12.21 | $12.18 | 4316 |
| 2025-10-21 | 12.22 | $12.13 | 544500 |
| 2025-10-20 | 12.24 | $12.07 | 17258 |
| 2025-10-17 | 12.26 | $12.10 | 197237 |
| 2025-10-16 | 12.28 | $12.08 | 15104 |
| 2025-10-15 | 12.31 | $12.07 | 13352 |
| 2025-10-14 | 12.33 | $12.10 | 22285 |
| 2025-10-13 | 12.36 | $12.15 | 20598 |
| 2025-10-10 | 12.38 | $12.15 | 47703 |
| 2025-10-09 | 12.40 | $12.29 | 1153 |
| 2025-10-08 | 12.42 | $12.45 | 1 |
| 2025-10-07 | 12.41 | $12.43 | 50078 |
| 2025-10-06 | 12.41 | $12.45 | 19605 |
| 2025-10-03 | 12.41 | $12.49 | 1651 |
| 2025-10-02 | 12.40 | $12.42 | 80895 |
| 2025-10-01 | 12.40 | $12.44 | 517 |
| 2025-09-30 | 12.40 | $12.41 | 5505 |
| 2025-09-29 | 12.40 | $12.40 | 1414 |
| 2025-09-26 | 12.40 | $12.39 | 3340 |
| 2025-09-25 | 12.41 | $12.38 | 570 |
| 2025-09-24 | 12.41 | $12.38 | 9392 |
| 2025-09-23 | 12.42 | $12.38 | 2592 |
| 2025-09-22 | 12.43 | $12.34 | 699 |
| 2025-09-19 | 12.44 | $12.32 | 74080 |
| 2025-09-18 | 12.45 | $12.39 | 111494 |
| 2025-09-17 | 12.46 | $12.37 | 164905 |
| 2025-09-16 | 12.47 | $12.39 | 316556 |
| 2025-09-15 | 12.48 | $12.41 | 14282 |
| 2025-09-12 | 12.48 | $12.43 | 24262 |
| 2025-09-11 | 12.49 | $12.46 | 67423 |
| 2025-09-10 | 12.49 | $12.43 | 10492 |
| 2025-09-09 | 12.49 | $12.49 | 47042 |
| 2025-09-08 | 12.49 | $12.55 | 52278 |
| 2025-09-05 | 12.49 | $12.52 | 7516 |
| 2025-09-04 | 12.48 | $12.54 | 208 |
| 2025-09-03 | 12.47 | $12.50 | 362 |
| 2025-09-02 | 12.47 | $12.53 | 6617 |
| 2025-08-29 | 12.46 | $12.50 | 9328 |
| 2025-08-28 | 12.46 | $12.47 | 3682 |
| 2025-08-27 | 12.46 | $12.45 | 401864 |
| 2025-08-26 | 12.46 | $12.46 | 1.1M |
| 2025-08-25 | 12.46 | $12.46 | 93012 |
| 2025-08-22 | 12.46 | $12.49 | 9524 |
| 2025-08-21 | 12.46 | $12.50 | 8107 |
| 2025-08-20 | 12.46 | $12.44 | 38664 |
| 2025-08-19 | 12.46 | $12.45 | 17091 |
| 2025-08-18 | 12.47 | $12.42 | 149542 |
| 2025-08-15 | 12.47 | $12.44 | 66453 |
| 2025-08-14 | 12.48 | $12.45 | 153675 |
| 2025-08-13 | 12.49 | $12.50 | 1844 |
| 2025-08-12 | 12.49 | $12.50 | 45138 |
| 2025-08-11 | 12.49 | $12.46 | 75718 |
| 2025-08-08 | 12.50 | $12.39 | 84535 |
| 2025-08-07 | 12.51 | $12.45 | 247371 |
| 2025-08-06 | 12.52 | $12.45 | 969700 |
| 2025-08-05 | 12.53 | $12.45 | 37735 |
| 2025-08-04 | 12.54 | $12.46 | 282381 |
| 2025-08-01 | 12.55 | $12.48 | 825925 |
| 2025-07-31 | 12.55 | $12.47 | 34798 |
| 2025-07-30 | 12.56 | $12.50 | 14327 |
| 2025-07-29 | 12.57 | $12.49 | 130237 |
| 2025-07-28 | 12.58 | $12.59 | 31960 |
| 2025-07-25 | 12.58 | $12.60 | 4452 |
| 2025-07-24 | 12.57 | $12.56 | 13857 |
| 2025-07-23 | 12.57 | $12.60 | 4294 |
| 2025-07-22 | 12.56 | $12.60 | 21326 |
| 2025-07-21 | 12.55 | $12.60 | 69 |
| 2025-07-18 | 12.55 | $12.55 | 20500 |
| 2025-07-17 | 12.54 | $12.55 | 7954 |
| 2025-07-16 | 12.54 | $12.56 | 86469 |
| 2025-07-15 | 12.53 | $12.54 | 8880 |
| 2025-07-14 | 12.52 | $12.60 | 14899 |
| 2025-07-11 | 12.51 | $12.58 | 5798 |
| 2025-07-10 | 12.50 | $12.51 | 804 |
| 2025-07-09 | 12.49 | $12.59 | 26008 |
| 2025-07-08 | 12.47 | $12.62 | 31932 |
| 2025-07-07 | 12.45 | $12.65 | 5640 |
| 2025-07-02 | 12.43 | $12.60 | 542311 |
| 2025-07-01 | 12.41 | $12.65 | 595 |
| 2025-06-30 | 12.38 | $12.39 | 792 |
| 2025-06-27 | 12.37 | $12.40 | 568 |
| 2025-06-26 | 12.36 | $12.38 | 11921 |
| 2025-06-25 | 12.35 | $12.44 | 1108 |
| 2025-06-23 | 12.34 | $12.44 | 1004 |
| 2025-06-20 | 12.33 | $12.35 | 200 |
| 2025-06-18 | 12.32 | $12.35 | 251 |
| 2025-06-17 | 12.31 | $12.43 | 13587 |
| 2025-06-16 | 12.30 | $12.45 | 404 |
| 2025-06-13 | 12.28 | $12.37 | 34379 |
| 2025-06-12 | 12.26 | $12.35 | 61143 |
| 2025-06-11 | 12.25 | $12.30 | 19362 |
| 2025-06-10 | 12.24 | $12.25 | 73169 |
| 2025-06-09 | 12.24 | $12.25 | 7000 |
| 2025-06-06 | 12.23 | $12.37 | 5855 |
| 2025-06-05 | 12.21 | $12.39 | 9421 |
| 2025-06-04 | 12.19 | $12.35 | 167825 |
| 2025-06-03 | 12.17 | $12.30 | 31459 |
| 2025-06-02 | 12.15 | $12.29 | 95802 |
| 2025-05-30 | 12.13 | $12.00 | 15679 |
| 2025-05-29 | 12.13 | $12.10 | 374 |
| 2025-05-28 | 12.13 | $12.05 | 2093 |
| 2025-05-27 | 12.14 | $12.27 | 1314 |
| 2025-05-22 | 12.12 | $12.29 | 18607 |
| 2025-05-21 | 12.10 | $12.29 | 9564 |
| 2025-05-20 | 12.08 | $12.30 | 1227 |
| 2025-05-16 | 12.06 | $12.34 | 99586 |
| 2025-05-15 | 12.03 | $11.80 | 3622 |
| 2025-05-14 | 12.05 | $11.99 | 4355 |
| 2025-05-13 | 12.05 | $12.21 | 3353 |
| 2025-05-12 | 12.02 | $12.29 | 3760 |
| 2025-05-09 | 11.98 | $11.99 | 965 |
| 2025-05-08 | 11.97 | $12.05 | 1250 |
| 2025-05-07 | 11.95 | $12.02 | 6246 |
| 2025-05-06 | 11.93 | $12.00 | 200 |
| 2025-05-05 | 11.92 | $11.91 | 24364 |
| 2025-05-02 | 11.92 | $11.91 | 13186 |
| 2025-05-01 | 11.93 | $11.80 | 16539 |
| 2025-04-30 | 11.95 | $12.00 | 31774 |
| 2025-04-29 | 11.96 | $12.06 | 34124 |
| 2025-04-28 | 11.97 | $12.25 | 7897 |
| 2025-04-25 | 11.96 | $12.20 | 4762 |
| 2025-04-24 | 11.97 | $12.20 | 1612 |
| 2025-04-23 | 11.97 | $12.15 | 1921 |
| 2025-04-22 | 11.99 | $12.05 | 553 |
| 2025-04-17 | 12.01 | $11.75 | 210 |
| 2025-04-16 | 12.08 | $11.52 | 2324 |
| 2025-04-15 | 12.17 | $12.13 | 26 |
| 2025-04-14 | 12.21 | $11.29 | 1892 |
| 2025-04-11 | 12.33 | $11.00 | 28746 |
| 2025-04-10 | 12.49 | $11.18 | 5157 |
| 2025-04-09 | 12.65 | $11.80 | 15297 |
| 2025-04-08 | 12.74 | $11.80 | 1780 |
| 2025-04-07 | 12.85 | $12.00 | 7162 |
| 2025-04-04 | 12.94 | $12.62 | 13994 |
| 2025-04-03 | 12.97 | $12.88 | 2159 |
| 2025-04-02 | 12.97 | $12.92 | 976 |
| 2025-03-31 | 12.97 | $12.92 | 10061 |
| 2025-03-28 | 12.97 | $13.02 | 7021 |
| 2025-03-27 | 12.96 | $13.15 | 9931 |
| 2025-03-25 | 12.94 | $13.04 | 31255 |
| 2025-03-24 | 12.93 | $13.07 | 20940 |
| 2025-03-21 | 12.91 | $13.00 | 4738 |
| 2025-03-20 | 12.91 | $12.95 | 3482 |
| 2025-03-19 | 12.90 | $12.99 | 3041 |
| 2025-03-18 | 12.90 | $12.98 | 2204 |
| 2025-03-17 | 12.89 | $12.98 | 5567 |
| 2025-03-14 | 12.89 | $12.97 | 201 |
| 2025-03-13 | 12.88 | $12.77 | 726 |
| 2025-03-12 | 12.90 | $12.83 | 627 |
| 2025-03-11 | 12.91 | $12.77 | 717 |
| 2025-03-10 | 12.93 | $12.92 | 8256 |
| 2025-03-07 | 12.93 | $12.90 | 959 |
| 2025-03-06 | 12.94 | $12.90 | 569 |
| 2025-03-05 | 12.95 | $12.90 | 891 |
| 2025-03-04 | 12.95 | $12.85 | 5114 |
| 2025-03-03 | 12.97 | $12.70 | 6288 |
| 2025-02-28 | 12.99 | $12.75 | 130393 |
| 2025-02-27 | 13.02 | $13.00 | 177453 |
| 2025-02-26 | 13.01 | $12.93 | 1657 |
| 2025-02-25 | 13.01 | $13.07 | 205 |
| 2025-02-24 | 13.00 | $13.07 | 30934 |
| 2025-02-21 | 12.99 | $13.10 | 6360 |
| 2025-02-20 | 12.97 | $13.01 | 3847 |
| 2025-02-19 | 12.95 | $13.05 | 4580 |
| 2025-02-18 | 12.93 | $12.96 | 10506 |
| 2025-02-14 | 12.92 | $13.01 | 13105 |
| 2025-02-13 | 12.90 | $12.99 | 3700 |
| 2025-02-12 | 12.87 | $13.07 | 60884 |
| 2025-02-11 | 12.84 | $13.04 | 690 |
| 2025-02-10 | 12.81 | $13.03 | 35429 |
| 2025-02-07 | 12.77 | $13.00 | 7748 |
| 2025-02-06 | 12.73 | $13.05 | 15730 |
| 2025-02-05 | 12.68 | $13.08 | 1.1M |
| 2025-02-04 | 12.63 | $12.80 | 4182 |
| 2025-02-03 | 12.60 | $12.83 | 85202 |
| 2025-01-31 | 12.56 | $12.82 | 53089 |
| 2025-01-30 | 12.53 | $12.76 | 895 |
| 2025-01-29 | 12.49 | $12.62 | 30035 |
| 2025-01-28 | 12.47 | $12.70 | 31990 |
| 2025-01-27 | 12.44 | $12.71 | 1313 |
| 2025-01-24 | 12.40 | $12.71 | 505 |
| 2025-01-23 | 12.36 | $12.69 | 17069 |
| 2025-01-22 | 12.32 | $12.46 | 607 |
| 2025-01-21 | 12.31 | $12.48 | 1 |
| 2025-01-17 | 12.28 | $12.36 | 211 |
| 2025-01-16 | 12.27 | $12.41 | 20278 |
| 2025-01-15 | 12.26 | $12.40 | 44302 |
| 2025-01-14 | 12.25 | $12.30 | 24805 |
| 2025-01-13 | 12.24 | $12.30 | 9117 |
| 2025-01-10 | 12.24 | $12.20 | 4906 |
| 2025-01-08 | 12.24 | $12.35 | 3577 |
| 2025-01-07 | 12.23 | $12.16 | 1.1M |
| 2025-01-06 | 12.24 | $12.23 | 891 |
| 2025-01-03 | 12.24 | $12.15 | 2660 |
| 2025-01-02 | 12.25 | $12.24 | 3294 |
| 2024-12-31 | 12.26 | $12.24 | 7320 |
| 2024-12-30 | 12.26 | $12.24 | 29106 |
| 2024-12-27 | 12.26 | $12.27 | 9050 |
| 2024-12-26 | 12.25 | $12.23 | 970 |
| 2024-12-24 | 12.25 | $12.22 | 2105 |
| 2024-12-23 | 12.25 | $12.20 | 2000 |
| 2024-12-20 | 12.24 | $12.39 | 13232 |
| 2024-12-19 | 12.21 | $12.06 | 4277 |
| 2024-12-18 | 12.21 | $12.30 | 5034 |
| 2024-12-17 | 12.18 | $12.25 | 27507 |
| 2024-12-16 | 12.16 | $12.50 | 30336 |
| 2024-12-13 | 12.10 | $12.30 | 300 |
| 2024-12-12 | 12.06 | $12.35 | 543601 |
| 2024-12-11 | 12.00 | $12.27 | 143453 |
| 2024-12-10 | 11.95 | $11.90 | 254232 |
| 2024-12-09 | 11.93 | $12.35 | 736 |
| 2024-12-06 | 11.87 | $12.40 | 228 |
| 2024-12-05 | 11.79 | $12.25 | 532 |
| 2024-12-04 | 11.72 | $12.30 | 53835 |
| 2024-12-03 | 11.64 | $12.27 | 1111 |
| 2024-12-02 | 11.56 | $12.01 | 5322 |
| 2024-11-27 | 11.50 | $12.00 | 268244 |
| 2024-11-26 | 11.44 | $12.00 | 205207 |
| 2024-11-25 | 11.37 | $11.83 | 13200 |
| 2024-11-22 | 11.32 | $11.50 | 26603 |
| 2024-11-21 | 11.31 | $11.40 | 25650 |
| 2024-11-20 | 11.30 | $11.50 | 29214 |
| 2024-11-19 | 11.29 | $11.40 | 43930 |
| 2024-11-18 | 11.28 | $11.30 | 165207 |
| 2024-11-15 | 11.29 | $11.47 | 334265 |
| 2024-11-14 | 11.28 | $11.35 | 386414 |
| 2024-11-13 | 11.29 | $11.25 | 510137 |
| 2024-11-12 | 11.31 | $11.19 | 39548 |
| 2024-11-11 | 11.33 | $11.07 | 3926 |
| 2024-11-08 | 11.37 | $11.03 | 305 |
| 2024-11-07 | 11.42 | $11.15 | 13712 |
| 2024-11-06 | 11.46 | $11.00 | 126026 |
| 2024-11-05 | 11.52 | $11.26 | 101015 |
| 2024-11-04 | 11.56 | $11.25 | 12868 |
| 2024-11-01 | 11.60 | $11.55 | 15967 |
| 2024-10-31 | 11.61 | $11.33 | 2601 |
| 2024-10-30 | 11.65 | $11.59 | 252150 |
| 2024-10-29 | 11.66 | $11.25 | 7760 |
| 2024-10-28 | 11.71 | $11.39 | 10775 |
| 2024-10-25 | 11.75 | $11.60 | 21028 |
| 2024-10-24 | 11.78 | $11.63 | 47918 |
| 2024-10-23 | 11.80 | $11.76 | 2558 |
| 2024-10-22 | 11.81 | $11.80 | 5595 |
| 2024-10-21 | 11.82 | $11.76 | 2869 |
| 2024-10-18 | 11.83 | $11.89 | 13752 |
| 2024-10-17 | 11.83 | $11.69 | 6118 |
| 2024-10-16 | 11.84 | $11.60 | 112 |
| 2024-10-15 | 11.87 | $11.65 | 1021 |
| 2024-10-14 | 11.89 | $11.71 | 290 |
| 2024-10-11 | 11.90 | $11.71 | 5337 |
| 2024-10-10 | 11.91 | $11.90 | 2314 |
| 2024-10-09 | 11.90 | $11.75 | 446 |
| 2024-10-08 | 11.90 | $12.00 | 20707 |
| 2024-10-07 | 11.87 | $11.84 | 6204 |
| 2024-10-04 | 11.86 | $12.03 | 1231 |
| 2024-10-03 | 11.83 | $12.00 | 1411 |
| 2024-10-02 | 11.80 | $12.03 | 47707 |
| 2024-10-01 | 11.75 | $12.03 | 137735 |
| 2024-09-30 | 11.71 | $12.02 | 568 |
| 2024-09-27 | 11.65 | $12.01 | 54104 |
| 2024-09-26 | 11.59 | $12.05 | 6563 |
| 2024-09-25 | 11.53 | $12.10 | 15863 |
| 2024-09-24 | 11.45 | $11.95 | 3684 |
| 2024-09-23 | 11.38 | $11.65 | 185287 |
| 2024-09-20 | 11.33 | $11.60 | 18661 |
| 2024-09-19 | 11.29 | $11.60 | 171475 |
| 2024-09-18 | 11.24 | $11.30 | 51862 |
| 2024-09-17 | 11.21 | $11.46 | 16705 |
| 2024-09-16 | 11.16 | $11.47 | 23947 |
| 2024-09-13 | 11.11 | $11.45 | 26119 |
| 2024-09-12 | 11.06 | $11.49 | 8199 |
| 2024-09-11 | 10.99 | $11.44 | 54561 |
| 2024-09-10 | 10.92 | $11.49 | 5169 |
| 2024-09-09 | 10.84 | $11.52 | 287469 |
| 2024-09-06 | 10.74 | $11.15 | 2634 |
| 2024-09-05 | 10.68 | $10.90 | 1309 |
| 2024-09-03 | 10.63 | $10.90 | 2286 |
| 2024-08-30 | 10.58 | $10.66 | 1087 |
| 2024-08-29 | 10.55 | $10.99 | 190 |
| 2024-08-28 | 10.47 | $11.00 | 514 |
| 2024-08-27 | 10.40 | $10.90 | 10550 |
| 2024-08-26 | 10.32 | $10.75 | 2880 |
| 2024-08-23 | 10.26 | $10.70 | 4495 |
| 2024-08-22 | 10.19 | $10.60 | 176093 |
| 2024-08-21 | 10.13 | $10.58 | 2474 |
| 2024-08-20 | 10.07 | $10.42 | 1675 |
| 2024-08-19 | 10.02 | $10.42 | 2423 |
| 2024-08-16 | 9.97 | $10.59 | 6901 |
| 2024-08-15 | 9.89 | $10.59 | 7863 |
| 2024-08-14 | 9.81 | $10.50 | 1.3M |
| 2024-08-13 | 9.73 | $9.72 | 38 |
| 2024-08-12 | 9.73 | $9.75 | 6080 |
| 2024-08-09 | 9.72 | $9.70 | 8227 |
| 2024-08-08 | 9.72 | $9.98 | 2 |
| 2024-08-07 | 9.68 | $9.99 | 1295 |
| 2024-08-06 | 9.65 | $9.62 | 204 |
| 2024-08-05 | 9.64 | $9.50 | 263 |
| 2024-08-02 | 9.65 | $9.55 | 1036 |
| 2024-08-01 | 9.65 | $9.64 | 7175 |
| 2024-07-30 | 9.64 | $9.85 | 250 |
| 2024-07-29 | 9.60 | $9.84 | 2200 |
| 2024-07-26 | 9.57 | $9.85 | 1419 |
| 2024-07-25 | 9.53 | $9.80 | 836 |
| 2024-07-24 | 9.49 | $9.70 | 295 |
| 2024-07-23 | 9.45 | $9.65 | 33194 |
| 2024-07-22 | 9.42 | $9.60 | 7093 |
| 2024-07-19 | 9.39 | $9.61 | 1035 |
| 2024-07-18 | 9.36 | $9.53 | 8760 |
| 2024-07-17 | 9.34 | $9.61 | 24222 |
| 2024-07-16 | 9.30 | $9.50 | 696891 |
| 2024-07-12 | 9.28 | $9.50 | 58193 |
| 2024-07-11 | 9.25 | $9.32 | 38276 |
| 2024-07-10 | 9.24 | $9.34 | 623557 |
| 2024-07-09 | 9.23 | $9.35 | 154868 |
| 2024-07-08 | 9.22 | $9.32 | 17715 |
| 2024-07-05 | 9.22 | $9.40 | 1146 |
| 2024-07-02 | 9.20 | $9.45 | 17127 |
| 2024-07-01 | 9.18 | $9.28 | 564 |
| 2024-06-27 | 9.18 | $9.12 | 2525 |
| 2024-06-26 | 9.20 | $9.10 | 17936 |
| 2024-06-25 | 9.22 | $9.09 | 19148 |
| 2024-06-24 | 9.24 | $9.14 | 55720 |
| 2024-06-21 | 9.26 | $9.06 | 131123 |
| 2024-06-20 | 9.29 | $9.02 | 314460 |
| 2024-06-18 | 9.32 | $9.13 | 186011 |
| 2024-06-17 | 9.35 | $9.12 | 6324 |
| 2024-06-14 | 9.38 | $9.25 | 30365 |
| 2024-06-13 | 9.39 | $9.19 | 1721 |
| 2024-06-12 | 9.42 | $9.30 | 7508 |
| 2024-06-11 | 9.44 | $9.39 | 4021 |
| 2024-06-10 | 9.45 | $9.25 | 6493 |
| 2024-06-07 | 9.47 | $9.39 | 313 |
| 2024-06-06 | 9.48 | $9.39 | 265 |
| 2024-06-05 | 9.50 | $9.44 | 687 |
| 2024-06-04 | 9.51 | $9.45 | 2825 |
| 2024-06-03 | 9.52 | $9.46 | 23067 |
| 2024-05-31 | 9.53 | $9.48 | 4959 |
| 2024-05-30 | 9.54 | $9.40 | 2020 |
| 2024-05-29 | 9.56 | $9.48 | 100 |
| 2024-05-28 | 9.57 | $9.50 | 1325 |
| 2024-05-24 | 9.59 | $9.50 | 13220 |
| 2024-05-23 | 9.60 | $9.48 | 226 |
| 2024-05-22 | 9.62 | $9.60 | 3102 |
| 2024-05-21 | 9.63 | $9.54 | 8520 |
| 2024-05-20 | 9.64 | $9.57 | 3835 |
| 2024-05-17 | 9.66 | $9.50 | 3724 |
| 2024-05-16 | 9.68 | $9.53 | 120174 |
| 2024-05-15 | 9.69 | $9.57 | 19101 |
| 2024-05-14 | 9.71 | $9.51 | 125522 |
| 2024-05-13 | 9.73 | $9.65 | 29326 |
| 2024-05-10 | 9.74 | $9.65 | 240456 |
| 2024-05-09 | 9.75 | $9.69 | 137126 |
| 2024-05-08 | 9.76 | $9.72 | 1775 |
| 2024-05-06 | 9.76 | $9.72 | 9451 |
| 2024-05-03 | 9.77 | $9.74 | 81475 |
| 2024-05-02 | 9.77 | $9.75 | 38614 |
| 2024-05-01 | 9.77 | $9.78 | 4875 |
| 2024-04-30 | 9.77 | $9.78 | 2209 |
| 2024-04-29 | 9.77 | $9.78 | 18379 |
| 2024-04-26 | 9.78 | $9.78 | 1200 |
| 2024-04-25 | 9.78 | $9.79 | 66404 |
| 2024-04-24 | 9.78 | $9.78 | 2320 |
| 2024-04-23 | 9.78 | $9.78 | 2875 |
| 2024-04-22 | 9.78 | $9.78 | 5834 |
| 2024-04-19 | 9.79 | $9.77 | 6146 |
| 2024-04-18 | 9.79 | $9.77 | 25040 |
| 2024-04-17 | 9.80 | $9.75 | 56854 |
| 2024-04-16 | 9.81 | $9.70 | 33975 |
| 2024-04-15 | 9.82 | $9.78 | 27729 |
| 2024-04-12 | 9.83 | $9.75 | 49244 |
| 2024-04-11 | 9.84 | $9.79 | 17564 |
| 2024-04-10 | 9.85 | $9.69 | 82309 |
| 2024-04-09 | 9.87 | $9.80 | 107068 |
| 2024-04-08 | 9.89 | $9.75 | 22750 |
| 2024-04-04 | 9.90 | $9.90 | 26900 |
| 2024-04-03 | 9.91 | $9.92 | 44132 |
| 2024-04-02 | 9.91 | $9.90 | 36600 |
| 2024-04-01 | 9.91 | $9.70 | 10178 |
| 2024-03-28 | 9.94 | $9.85 | 15425 |
| 2024-03-27 | 9.95 | $9.90 | 9449 |
| 2024-03-26 | 9.96 | $9.90 | 2603 |
| 2024-03-25 | 9.96 | $9.90 | 6894 |
| 2024-03-22 | 9.97 | $9.92 | 71300 |
| 2024-03-21 | 9.98 | $9.95 | 18578 |
| 2024-03-20 | 9.98 | $9.95 | 272740 |
| 2024-03-14 | 9.99 | $9.98 | 21000 |
| 2024-03-13 | 9.99 | $9.90 | 11044 |
| 2024-03-12 | 10.00 | $9.98 | 38151 |
| 2024-03-11 | 10.01 | $9.98 | 2055 |
| 2024-03-08 | 10.01 | $9.98 | 2600 |
| 2024-03-07 | 10.02 | $10.00 | 1930 |
| 2024-03-06 | 10.02 | $9.95 | 3324 |
| 2024-03-04 | 10.04 | $10.00 | 21074 |
| 2024-03-01 | 10.04 | $9.99 | 4781 |
| 2024-02-29 | 10.05 | $10.15 | 6138 |
| 2024-02-27 | 10.04 | $10.00 | 14539 |
| 2024-02-26 | 10.05 | $10.00 | 700 |
| 2024-02-23 | 10.06 | $10.00 | 4368 |
| 2024-02-22 | 10.07 | $9.95 | 5854 |
| 2024-02-21 | 10.09 | $10.04 | 11730 |
| 2024-02-16 | 10.10 | $10.02 | 28109 |
| 2024-02-15 | 10.11 | $10.01 | 3381 |
| 2024-02-14 | 10.12 | $10.00 | 4525 |
| 2024-02-13 | 10.13 | $10.06 | 8912 |
| 2024-02-12 | 10.14 | $10.03 | 10016 |
| 2024-02-09 | 10.16 | $10.12 | 2616 |
| 2024-02-08 | 10.16 | $10.13 | 26944 |
| 2024-02-07 | 10.16 | $10.15 | 3151 |
| 2024-02-06 | 10.16 | $10.17 | 86250 |
| 2024-02-05 | 10.16 | $10.15 | 271890 |
| 2024-02-02 | 10.16 | $10.17 | 183610 |
| 2024-02-01 | 10.16 | $10.11 | 9046 |
| 2024-01-31 | 10.17 | $10.15 | 13013 |
| 2024-01-30 | 10.17 | $10.20 | 3293 |
| 2024-01-29 | 10.17 | $10.20 | 50916 |
| 2024-01-26 | 10.16 | $10.15 | 69999 |
| 2024-01-25 | 10.17 | $10.16 | 21251 |
| 2024-01-24 | 10.17 | $10.15 | 29584 |
| 2024-01-23 | 10.17 | $10.15 | 14616 |
| 2024-01-22 | 10.17 | $10.18 | 21550 |
| 2024-01-19 | 10.17 | $10.20 | 33750 |
| 2024-01-18 | 10.16 | $10.15 | 88577 |
| 2024-01-17 | 10.16 | $10.19 | 3004 |
| 2024-01-16 | 10.16 | $10.20 | 16020 |
| 2024-01-12 | 10.16 | $10.20 | 72752 |
| 2024-01-11 | 10.15 | $10.10 | 15020 |
| 2024-01-10 | 10.15 | $10.18 | 56722 |
| 2024-01-09 | 10.15 | $10.15 | 158971 |
| 2024-01-08 | 10.15 | $10.10 | 23550 |
| 2024-01-05 | 10.15 | $10.15 | 45452 |
| 2024-01-04 | 10.15 | $10.19 | 204049 |
| 2024-01-03 | 10.14 | $10.19 | 330516 |
| 2024-01-02 | 10.14 | $10.20 | 61241 |
| 2023-12-29 | 10.13 | $10.10 | 142940 |
| 2023-12-28 | 10.13 | $10.13 | 155355 |
| 2023-12-27 | 10.13 | $10.18 | 1310 |
| 2023-12-26 | 10.13 | $10.20 | 66085 |
| 2023-12-21 | 10.12 | $10.11 | 7506 |
| 2023-12-20 | 10.12 | $10.19 | 9452 |
| 2023-12-19 | 10.12 | $10.19 | 295820 |
| 2023-12-18 | 10.11 | $10.15 | 41005 |
| 2023-12-15 | 10.11 | $10.10 | 823340 |
| 2023-12-14 | 10.12 | $10.07 | 465394 |
| 2023-12-13 | 10.13 | $10.08 | 151913 |
| 2023-12-12 | 10.13 | $10.12 | 14682 |
| 2023-12-11 | 10.14 | $10.12 | 12779 |
| 2023-12-08 | 10.15 | $10.10 | 15461 |
| 2023-12-07 | 10.15 | $10.05 | 186150 |
| 2023-12-06 | 10.17 | $10.04 | 226672 |
| 2023-12-05 | 10.19 | $10.00 | 360652 |
| 2023-12-04 | 10.21 | $10.10 | 299644 |
| 2023-12-01 | 10.23 | $10.10 | 1.3M |
| 2023-11-29 | 10.24 | $10.22 | 281800 |
| 2023-11-28 | 10.25 | $10.20 | 34850 |
| 2023-11-27 | 10.26 | $10.18 | 610 |
| 2023-11-24 | 10.27 | $10.22 | 10300 |
| 2023-11-22 | 10.28 | $10.22 | 638625 |
| 2023-11-21 | 10.29 | $10.30 | 6510 |
| 2023-11-20 | 10.29 | $10.20 | 57600 |
| 2023-11-17 | 10.31 | $10.28 | 8057 |
| 2023-11-16 | 10.31 | $10.25 | 11643 |
| 2023-11-15 | 10.33 | $10.17 | 16273 |
| 2023-11-14 | 10.35 | $10.29 | 16713 |
| 2023-11-13 | 10.36 | $10.26 | 48801 |
| 2023-11-10 | 10.37 | $10.40 | 14478 |
| 2023-11-09 | 10.37 | $10.10 | 2838 |
| 2023-11-08 | 10.40 | $10.20 | 200 |
| 2023-11-07 | 10.42 | $10.40 | 6224 |
| 2023-11-06 | 10.42 | $10.34 | 2104 |
| 2023-11-03 | 10.43 | $10.49 | 2869 |
| 2023-11-02 | 10.42 | $10.40 | 700 |
| 2023-11-01 | 10.42 | $10.43 | 250 |
| 2023-10-30 | 10.42 | $10.43 | 9812 |
| 2023-10-27 | 10.42 | $10.38 | 3404 |
| 2023-10-26 | 10.43 | $10.40 | 1799 |
| 2023-10-25 | 10.44 | $10.40 | 4842 |
| 2023-10-23 | 10.45 | $10.40 | 54569 |
| 2023-10-20 | 10.46 | $10.40 | 3454 |
| 2023-10-19 | 10.47 | $10.45 | 1331 |
| 2023-10-18 | 10.48 | $10.55 | 900 |
| 2023-10-17 | 10.48 | $10.52 | 23205 |
| 2023-10-16 | 10.49 | $10.40 | 2860 |
| 2023-10-12 | 10.51 | $10.55 | 55605 |
| 2023-10-11 | 10.51 | $10.40 | 1015 |
| 2023-10-10 | 10.53 | $10.31 | 9727 |
| 2023-10-09 | 10.56 | $10.20 | 20025 |
| 2023-10-06 | 10.60 | $10.38 | 6200 |
| 2023-10-05 | 10.63 | $10.39 | 9353 |
| 2023-10-04 | 10.67 | $10.46 | 5.1M |
| 2023-10-03 | 10.70 | $10.57 | 500 |
| 2023-10-02 | 10.72 | $10.52 | 1466 |
| 2023-09-29 | 10.74 | $10.60 | 1220 |
| 2023-09-28 | 10.77 | $10.69 | 3015 |
| 2023-09-27 | 10.78 | $10.60 | 173057 |
| 2023-09-26 | 10.80 | $10.80 | 1071 |
| 2023-09-25 | 10.80 | $10.80 | 7004 |
| 2023-09-22 | 10.81 | $10.80 | 145 |
| 2023-09-21 | 10.81 | $10.80 | 20007 |
| 2023-09-20 | 10.81 | $10.71 | 10905 |
| 2023-09-19 | 10.81 | $10.65 | 201 |
| 2023-09-18 | 10.83 | $10.75 | 484 |
| 2023-09-15 | 10.83 | $10.52 | 50650 |
| 2023-09-14 | 10.86 | $10.75 | 1.5M |
| 2023-09-13 | 10.87 | $10.81 | 7615 |
| 2023-09-12 | 10.88 | $10.70 | 5511 |
| 2023-09-11 | 10.89 | $11.00 | 547 |
| 2023-09-06 | 10.88 | $11.14 | 18751 |
| 2023-09-05 | 10.84 | $11.15 | 22752 |
| 2023-08-31 | 10.81 | $11.00 | 200 |
| 2023-08-30 | 10.79 | $11.00 | 184755 |
| 2023-08-28 | 10.76 | $11.00 | 105 |
| 2023-08-24 | 10.73 | $10.80 | 3700 |
| 2023-08-23 | 10.72 | $10.79 | 200 |
| 2023-08-22 | 10.71 | $10.70 | 6790 |
| 2023-08-21 | 10.71 | $10.65 | 208 |
| 2023-08-18 | 10.71 | $10.65 | 3300 |
| 2023-08-17 | 10.71 | $10.63 | 26619 |
| 2023-08-16 | 10.71 | $10.60 | 54776 |
| 2023-08-15 | 10.71 | $10.60 | 1478 |
| 2023-08-14 | 10.72 | $10.65 | 5552 |
| 2023-08-11 | 10.71 | $10.72 | 7376 |
| 2023-08-08 | 10.70 | $10.93 | 100 |
| 2023-08-07 | 10.67 | $11.49 | 1208 |
| 2023-08-04 | 10.58 | $11.03 | 5727 |
| 2023-08-03 | 10.52 | $10.65 | 10750 |
| 2023-08-02 | 10.51 | $10.65 | 21962 |
| 2023-08-01 | 10.49 | $10.65 | 1.7M |
| 2023-07-31 | 10.48 | $10.51 | 248148 |
| 2023-07-28 | 10.48 | $10.53 | 1.3M |
| 2023-07-27 | 10.48 | $10.46 | 902024 |
| 2023-07-26 | 10.49 | $10.44 | 232200 |
| 2023-07-25 | 10.51 | $10.51 | 235362 |
| 2023-07-24 | 10.52 | $10.53 | 338222 |
| 2023-07-21 | 10.53 | $10.68 | 1.1M |
| 2023-07-20 | 10.53 | $10.36 | 1.1M |
| 2023-07-19 | 10.55 | $10.37 | 581697 |
| 2023-07-18 | 10.58 | $10.31 | 63500 |
| 2023-07-17 | 10.62 | $10.45 | 538100 |
| 2023-07-14 | 10.64 | $10.35 | 100075 |
| 2023-07-11 | 10.68 | $10.92 | 326 |
| 2023-07-10 | 10.67 | $10.55 | 134 |
| 2023-07-07 | 10.69 | $10.07 | 5094 |
| 2023-07-06 | 10.76 | $10.07 | 451 |
| 2023-06-30 | 10.83 | $10.50 | 50575 |
| 2023-06-28 | 10.87 | $10.75 | 240160 |
| 2023-06-26 | 10.88 | $10.80 | 630 |
| 2023-06-20 | 10.89 | $11.00 | 10125 |
| 2023-06-08 | 10.88 | $10.80 | 3498 |
| 2023-06-07 | 10.89 | $11.00 | 200 |
| 2023-06-05 | 10.88 | $11.00 | 150 |
| 2023-05-31 | 10.87 | $11.05 | 248 |
| 2023-05-26 | 10.85 | $11.13 | 600 |
| 2023-05-24 | 10.83 | $10.75 | 108 |
| 2023-05-17 | 10.84 | $10.50 | 1008 |
| 2023-05-16 | 10.88 | $10.50 | 149 |
| 2023-05-11 | 10.92 | $10.50 | 200 |
| 2023-05-05 | 10.96 | $11.14 | 494 |
| 2023-05-04 | 10.94 | $11.10 | 50600 |
| 2023-04-28 | 10.91 | $11.10 | 1045 |
| 2023-04-27 | 10.89 | $10.92 | 366 |
| 2023-04-26 | 10.88 | $10.34 | 2456 |
| 2023-04-21 | 10.93 | $11.14 | 729 |
| 2023-04-20 | 10.91 | $11.14 | 4575 |
| 2023-04-19 | 10.88 | $10.95 | 260 |
| 2023-04-17 | 10.88 | $11.00 | 200 |
| 2023-04-14 | 10.88 | $11.00 | 178 |
| 2023-04-11 | 10.88 | $11.00 | 1997 |
| 2023-04-06 | 10.89 | $10.75 | 1416 |
| 2023-04-05 | 10.92 | $10.75 | 1746 |
| 2023-04-04 | 10.95 | $11.00 | 100 |
| 2023-03-30 | 10.96 | $11.00 | 595 |
| 2023-03-29 | 10.98 | $10.90 | 100 |
| 2023-03-28 | 11.02 | $10.90 | 150 |
| 2023-03-24 | 11.06 | $10.75 | 511 |
| 2023-03-22 | 11.13 | $10.83 | 1600 |
| 2023-03-21 | 11.19 | $10.75 | 500 |
| 2023-03-20 | 11.27 | $10.50 | 1500 |
| 2023-03-17 | 11.39 | $10.50 | 2918 |
| 2023-03-16 | 11.51 | $10.50 | 1029 |
| 2023-03-13 | 11.65 | $10.79 | 3063 |
| 2023-03-10 | 11.76 | $11.20 | 922 |
| 2023-03-09 | 11.85 | $11.65 | — |
| 2023-03-08 | 11.89 | $11.65 | 1030 |
| 2023-03-07 | 11.94 | $11.65 | 320000 |
| 2023-03-06 | 12.00 | $11.50 | 602 |
| 2023-03-03 | 12.08 | $11.50 | 9892 |
| 2023-03-02 | 12.16 | $11.50 | 700 |
| 2023-03-01 | 12.26 | $11.50 | 4055 |
| 2023-02-28 | 12.36 | $11.75 | 1643 |
| 2023-02-27 | 12.44 | $11.65 | 2379 |
| 2023-02-24 | 12.53 | $12.00 | 250110 |
| 2023-02-23 | 12.60 | $12.41 | 75 |
| 2023-02-22 | 12.63 | $12.41 | 982 |
| 2023-02-21 | 12.66 | $12.50 | — |
| 2023-02-17 | 12.69 | $12.50 | — |
| 2023-02-16 | 12.72 | $12.50 | 225 |
| 2023-02-15 | 12.75 | $12.51 | 54 |
| 2023-02-14 | 12.78 | $12.51 | 2 |
| 2023-02-13 | 12.82 | $12.51 | 300 |
| 2023-02-10 | 12.86 | $12.51 | 7076 |
| 2023-02-09 | 12.90 | $12.75 | 100000 |
| 2023-02-08 | 12.92 | $12.75 | — |
| 2023-02-07 | 12.95 | $12.75 | 600 |
| 2023-02-06 | 12.98 | $12.75 | 5128 |
| 2023-02-03 | 13.01 | $13.15 | — |
| 2023-02-02 | 12.99 | $13.15 | 400011 |
| 2023-02-01 | 12.98 | $13.15 | 150100 |
| 2023-01-31 | 12.97 | $12.75 | 700 |
| 2023-01-30 | 13.00 | $12.75 | — |
| 2023-01-27 | 13.03 | $12.75 | 2525 |
| 2023-01-26 | 13.07 | $12.75 | 1000 |
| 2023-01-25 | 13.10 | $13.00 | — |
| 2023-01-24 | 13.11 | $13.00 | — |
| 2023-01-23 | 13.12 | $13.00 | 100 |
| 2023-01-20 | 13.13 | $13.00 | 303 |
| 2023-01-19 | 13.15 | $13.00 | 422400 |
| 2023-01-18 | 13.17 | $13.25 | 200 |
| 2023-01-17 | 13.16 | $13.25 | — |
| 2023-01-13 | 13.15 | $13.25 | 3130 |
| 2023-01-12 | 13.14 | $13.25 | 580 |
| 2023-01-11 | 13.13 | $13.25 | 5000 |
| 2023-01-10 | 13.12 | $13.20 | 1225 |
| 2023-01-09 | 13.11 | $13.00 | 664 |
| 2023-01-06 | 13.12 | $13.00 | 117 |
| 2023-01-05 | 13.14 | $12.90 | 100200 |
| 2023-01-04 | 13.17 | $13.24 | 885 |
| 2023-01-03 | 13.16 | $13.25 | — |
| 2022-12-30 | 13.15 | $13.25 | 212 |
| 2022-12-29 | 13.14 | $13.00 | 800 |
| 2022-12-28 | 13.16 | $13.00 | 50 |
| 2022-12-27 | 13.17 | $13.00 | — |
| 2022-12-23 | 13.19 | $13.00 | 10000 |
| 2022-12-22 | 13.21 | $13.11 | 58750 |
| 2022-12-21 | 13.22 | $13.50 | — |
| 2022-12-20 | 13.19 | $13.50 | 100 |
| 2022-12-19 | 13.16 | $13.14 | 8 |
| 2022-12-16 | 13.17 | $13.14 | 17 |
| 2022-12-15 | 13.18 | $13.14 | — |
| 2022-12-14 | 13.19 | $13.14 | — |
| 2022-12-13 | 13.20 | $13.14 | 800 |
| 2022-12-12 | 13.21 | $13.01 | — |
| 2022-12-09 | 13.24 | $13.01 | — |
| 2022-12-08 | 13.26 | $13.01 | 1300 |
| 2022-12-07 | 13.29 | $14.05 | 1000 |
| 2022-12-06 | 13.22 | $13.04 | 100000 |
| 2022-12-05 | 13.24 | $13.04 | — |
| 2022-12-02 | 13.27 | $13.04 | 3 |
| 2022-12-01 | 13.29 | $13.04 | 400 |
| 2022-11-30 | 13.32 | $13.03 | — |
| 2022-11-29 | 13.35 | $13.03 | 45866 |
| 2022-11-28 | 13.38 | $13.35 | 161650 |
| 2022-11-25 | 13.38 | $13.45 | — |
| 2022-11-23 | 13.38 | $13.45 | — |
| 2022-11-22 | 13.37 | $13.45 | 2050 |
| 2022-11-21 | 13.35 | $13.40 | 50207 |
| 2022-11-18 | 13.35 | $13.35 | 600 |
| 2022-11-17 | 13.35 | $13.40 | — |
| 2022-11-16 | 13.34 | $13.40 | — |
| 2022-11-15 | 13.34 | $13.40 | — |
| 2022-11-14 | 13.33 | $13.40 | — |
| 2022-11-11 | 13.32 | $13.40 | 1703 |
| 2022-11-10 | 13.32 | $13.33 | — |
| 2022-11-09 | 13.32 | $13.33 | 20000 |
| 2022-11-08 | 13.32 | $13.25 | — |
| 2022-11-07 | 13.33 | $13.25 | — |
| 2022-11-04 | 13.34 | $13.25 | 5797 |
| 2022-11-03 | 13.36 | $13.30 | — |
| 2022-11-02 | 13.37 | $13.30 | 90000 |
| 2022-11-01 | 13.39 | $13.45 | 200 |
| 2022-10-31 | 13.39 | $13.40 | — |
| 2022-10-28 | 13.40 | $13.40 | 500 |
| 2022-10-27 | 13.41 | $13.20 | 1100 |
| 2022-10-26 | 13.44 | $13.20 | 600 |
| 2022-10-25 | 13.48 | $13.30 | 1100 |
| 2022-10-24 | 13.51 | $13.40 | — |
| 2022-10-21 | 13.53 | $13.40 | 100 |
| 2022-10-20 | 13.56 | $13.40 | 100 |
| 2022-10-19 | 13.58 | $13.40 | 42455 |
| 2022-10-18 | 13.62 | $13.45 | 144000 |
| 2022-10-17 | 13.65 | $13.40 | — |
| 2022-10-14 | 13.68 | $13.40 | — |
| 2022-10-13 | 13.72 | $13.40 | — |
| 2022-10-12 | 13.76 | $13.40 | 225 |
| 2022-10-11 | 13.80 | $13.45 | 2700 |
| 2022-10-10 | 13.84 | $13.75 | — |
| 2022-10-07 | 13.85 | $13.75 | 5000 |
| 2022-10-06 | 13.86 | $13.75 | 408 |
| 2022-10-05 | 13.86 | $13.75 | 40 |
| 2022-10-04 | 13.86 | $13.75 | 2258 |
| 2022-10-03 | 13.86 | $13.75 | — |
| 2022-09-30 | 13.86 | $13.75 | 8985 |
| 2022-09-29 | 13.86 | $14.00 | — |
| 2022-09-28 | 13.83 | $14.00 | — |
| 2022-09-27 | 13.79 | $14.00 | — |
| 2022-09-26 | 13.75 | $14.00 | 91 |
| 2022-09-23 | 13.71 | $14.00 | 3 |
| 2022-09-22 | 13.66 | $14.00 | 200 |
| 2022-09-21 | 13.61 | $14.00 | 2904 |
| 2022-09-20 | 13.56 | $13.90 | 275 |
| 2022-09-19 | 13.51 | $13.48 | 11000 |
| 2022-09-16 | 13.50 | $14.05 | 17 |
| 2022-09-15 | 13.43 | $14.05 | 1160 |
| 2022-09-14 | 13.36 | $13.75 | 13250 |
| 2022-09-13 | 13.31 | $13.70 | 376200 |
| 2022-09-12 | 13.26 | $13.41 | 252168 |
| 2022-09-09 | 13.25 | $13.35 | 296 |
| 2022-09-08 | 13.23 | $13.29 | 372 |
| 2022-09-07 | 13.23 | $13.30 | 49320 |
| 2022-09-06 | 13.22 | $13.20 | 3381 |
| 2022-09-02 | 13.21 | $13.40 | 3000 |
| 2022-09-01 | 13.19 | $13.30 | 1419 |
| 2022-08-31 | 13.17 | $13.37 | 48329 |
| 2022-08-30 | 13.15 | $13.15 | 3900 |
| 2022-08-29 | 13.14 | $13.15 | 3200 |
| 2022-08-26 | 13.13 | $13.15 | 60006 |
| 2022-08-25 | 13.12 | $13.15 | 104763 |
| 2022-08-24 | 13.11 | $13.12 | 648550 |
| 2022-08-23 | 13.10 | $13.12 | 34420 |
| 2022-08-22 | 13.09 | $13.14 | 330390 |
| 2022-08-19 | 13.08 | $13.15 | 182737 |
| 2022-08-18 | 13.07 | $13.25 | 75100 |
| 2022-08-17 | 13.04 | $13.20 | 41660 |
| 2022-08-16 | 13.02 | $13.20 | 48202 |
| 2022-08-15 | 13.00 | $13.18 | 452846 |
| 2022-08-12 | 12.98 | $13.45 | 10512 |
| 2022-08-11 | 12.93 | $13.35 | 143277 |
| 2022-08-10 | 12.88 | $13.00 | 64385 |
| 2022-08-09 | 12.87 | $12.75 | 7763 |
| 2022-08-08 | 12.88 | $12.75 | 87000 |
| 2022-08-05 | 12.90 | $12.85 | 455665 |
| 2022-08-04 | 12.90 | $12.85 | 339401 |
| 2022-08-03 | 12.90 | $12.85 | 3865 |
| 2022-08-02 | 12.90 | $12.84 | 47906 |
| 2022-08-01 | 12.91 | $12.87 | 64849 |
| 2022-07-29 | 12.91 | $12.84 | 378861 |
| 2022-07-28 | 12.91 | $12.95 | 288141 |
| 2022-07-27 | 12.90 | $12.99 | 242103 |
| 2022-07-26 | 12.90 | $13.00 | 56230 |
| 2022-07-25 | 12.89 | $13.10 | 25600 |
| 2022-07-22 | 12.88 | $13.00 | 32270 |
| 2022-07-21 | 12.87 | $13.05 | 24116 |
| 2022-07-20 | 12.87 | $12.80 | 117000 |
| 2022-07-19 | 12.89 | $12.75 | 20600 |
| 2022-07-18 | 12.92 | $12.85 | 200 |
| 2022-07-15 | 12.94 | $12.81 | 400 |
| 2022-07-14 | 12.97 | $12.87 | — |
| 2022-07-13 | 12.99 | $12.87 | — |
| 2022-07-12 | 13.02 | $12.87 | 40100 |
| 2022-07-11 | 13.06 | $12.75 | — |
| 2022-07-08 | 13.11 | $12.75 | — |
| 2022-07-07 | 13.17 | $12.75 | — |
| 2022-07-06 | 13.24 | $12.75 | — |
| 2022-07-05 | 13.31 | $12.75 | — |
| 2022-07-01 | 13.39 | $12.75 | — |
| 2022-06-30 | 13.48 | $12.75 | 250558 |
| 2022-06-29 | 13.57 | $13.50 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.66
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.07
Average
11.53
Maximum
14.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.66 | $10.60 | 6015 |
| 2026-07-23 | 10.68 | $10.59 | 111 |
| 2026-07-22 | 10.71 | $10.60 | 606 |
| 2026-07-21 | 10.74 | $10.70 | 398213 |
| 2026-07-20 | 10.75 | $10.73 | 5666 |
| 2026-07-15 | 10.76 | $10.79 | 947 |
| 2026-07-14 | 10.75 | $10.70 | 4320 |
| 2026-07-13 | 10.77 | $10.70 | 75937 |
| 2026-07-10 | 10.79 | $10.75 | 202 |
| 2026-07-09 | 10.80 | $10.74 | 1303 |
| 2026-07-08 | 10.82 | $10.72 | 3574 |
| 2026-07-07 | 10.84 | $10.82 | 401 |
| 2026-07-06 | 10.85 | $10.79 | 600 |
| 2026-07-02 | 10.86 | $10.73 | 6742 |
| 2026-07-01 | 10.89 | $10.80 | 90440 |
| 2026-06-29 | 10.90 | $10.90 | 1005 |
| 2026-06-26 | 10.90 | $10.87 | 1074 |
| 2026-06-25 | 10.91 | $10.92 | 233501 |
| 2026-06-24 | 10.90 | $10.90 | 3018 |
| 2026-06-23 | 10.90 | $10.95 | 1700 |
| 2026-06-18 | 10.89 | $10.95 | 5368 |
| 2026-06-17 | 10.87 | $10.93 | 8901 |
| 2026-06-16 | 10.86 | $10.88 | 1010 |
| 2026-06-15 | 10.85 | $10.85 | 1665 |
| 2026-06-12 | 10.85 | $10.95 | 41590 |
| 2026-06-10 | 10.83 | $10.82 | 725 |
| 2026-06-09 | 10.84 | $10.82 | 1101 |
| 2026-06-08 | 10.84 | $10.85 | 7999 |
| 2026-06-05 | 10.84 | $10.86 | 2133 |
| 2026-06-04 | 10.83 | $10.84 | 9420 |
| 2026-06-03 | 10.83 | $10.84 | 100 |
| 2026-06-02 | 10.83 | $10.82 | 402 |
| 2026-06-01 | 10.84 | $10.87 | 1250 |
| 2026-05-29 | 10.83 | $10.87 | 7203 |
| 2026-05-28 | 10.83 | $10.80 | 1301 |
| 2026-05-27 | 10.84 | $10.79 | 4902 |
| 2026-05-26 | 10.85 | $10.86 | 176 |
| 2026-05-22 | 10.84 | $10.84 | 3097 |
| 2026-05-21 | 10.85 | $10.85 | 6885 |
| 2026-05-20 | 10.85 | $10.85 | 2243 |
| 2026-05-19 | 10.85 | $10.86 | 9209 |
| 2026-05-18 | 10.84 | $10.72 | 3 |
| 2026-05-15 | 10.87 | $10.85 | 10140 |
| 2026-05-14 | 10.88 | $10.88 | 18670 |
| 2026-05-12 | 10.88 | $10.86 | 4500 |
| 2026-05-11 | 10.88 | $10.86 | 1504 |
| 2026-05-08 | 10.88 | $10.84 | 930 |
| 2026-05-07 | 10.89 | $10.97 | 6349 |
| 2026-05-06 | 10.87 | $10.91 | 25901 |
| 2026-05-05 | 10.86 | $10.97 | 51534 |
| 2026-05-04 | 10.84 | $10.90 | 21631 |
| 2026-04-30 | 10.83 | $10.93 | 41162 |
| 2026-04-29 | 10.81 | $10.86 | 46910 |
| 2026-04-28 | 10.80 | $10.80 | 700 |
| 2026-04-27 | 10.81 | $10.80 | 4870 |
| 2026-04-24 | 10.81 | $10.83 | 2964 |
| 2026-04-23 | 10.81 | $10.78 | 3600 |
| 2026-04-22 | 10.83 | $10.75 | 477 |
| 2026-04-21 | 10.84 | $10.90 | 200 |
| 2026-04-20 | 10.84 | $10.82 | 2809 |
| 2026-04-17 | 10.84 | $10.60 | 23163 |
| 2026-04-16 | 10.90 | $10.75 | 8353 |
| 2026-04-15 | 10.93 | $10.85 | 80609 |
| 2026-04-14 | 10.94 | $10.81 | 124544 |
| 2026-04-13 | 10.97 | $10.95 | 37526 |
| 2026-04-10 | 10.97 | $10.95 | 340301 |
| 2026-04-09 | 10.97 | $11.03 | 26011 |
| 2026-04-08 | 10.95 | $11.03 | 200 |
| 2026-04-07 | 10.93 | $11.01 | 1171 |
| 2026-04-06 | 10.91 | $11.02 | 8971 |
| 2026-04-02 | 10.88 | $11.00 | 5115 |
| 2026-04-01 | 10.86 | $10.87 | 1593 |
| 2026-03-31 | 10.86 | $10.86 | 11349 |
| 2026-03-27 | 10.86 | $10.84 | 13652 |
| 2026-03-26 | 10.86 | $10.90 | 1325 |
| 2026-03-25 | 10.86 | $10.90 | 6490 |
| 2026-03-24 | 10.85 | $10.90 | 2297 |
| 2026-03-23 | 10.84 | $10.99 | 5011 |
| 2026-03-20 | 10.81 | $10.80 | 12733 |
| 2026-03-19 | 10.82 | $10.80 | 5468 |
| 2026-03-18 | 10.82 | $10.90 | 802 |
| 2026-03-17 | 10.81 | $10.94 | 3017 |
| 2026-03-16 | 10.79 | $10.93 | 1112 |
| 2026-03-13 | 10.76 | $10.70 | 13404 |
| 2026-03-12 | 10.79 | $10.85 | 6069 |
| 2026-03-11 | 10.78 | $10.85 | 5820 |
| 2026-03-10 | 10.77 | $10.80 | 1758 |
| 2026-03-09 | 10.77 | $10.88 | 4563 |
| 2026-03-06 | 10.76 | $11.00 | 4718 |
| 2026-03-05 | 10.72 | $10.89 | 9079 |
| 2026-03-04 | 10.70 | $10.96 | 11150 |
| 2026-03-03 | 10.65 | $10.92 | 5462 |
| 2026-03-02 | 10.62 | $10.82 | 1 |
| 2026-02-27 | 10.59 | $10.88 | 800 |
| 2026-02-26 | 10.56 | $10.58 | 113109 |
| 2026-02-25 | 10.58 | $10.58 | 940560 |
| 2026-02-24 | 10.60 | $10.56 | 568409 |
| 2026-02-23 | 10.64 | $10.59 | 99 |
| 2026-02-20 | 10.67 | $10.60 | 984 |
| 2026-02-18 | 10.71 | $10.60 | 1126 |
| 2026-02-17 | 10.76 | $10.58 | 47280 |
| 2026-02-12 | 10.82 | $10.78 | 805 |
| 2026-02-11 | 10.85 | $10.80 | 4889 |
| 2026-02-10 | 10.88 | $10.88 | 1722 |
| 2026-02-09 | 10.91 | $10.88 | 804 |
| 2026-02-06 | 10.93 | $11.00 | 1214 |
| 2026-02-05 | 10.94 | $11.00 | 252 |
| 2026-02-04 | 10.94 | $11.00 | 272 |
| 2026-02-03 | 10.95 | $11.00 | 1654 |
| 2026-02-02 | 10.96 | $11.15 | 1 |
| 2026-01-30 | 10.95 | $11.15 | 50 |
| 2026-01-29 | 10.93 | $11.08 | 200 |
| 2026-01-28 | 10.92 | $11.10 | 1385 |
| 2026-01-23 | 10.91 | $11.10 | 635 |
| 2026-01-22 | 10.90 | $10.98 | 2103 |
| 2026-01-20 | 10.92 | $11.05 | 662 |
| 2026-01-16 | 10.93 | $10.91 | 535022 |
| 2026-01-15 | 10.96 | $10.95 | 1.5M |
| 2026-01-14 | 11.00 | $10.95 | 15883 |
| 2026-01-13 | 11.05 | $11.04 | 2895 |
| 2026-01-12 | 11.08 | $11.10 | 1731 |
| 2026-01-09 | 11.11 | $11.00 | 155 |
| 2026-01-08 | 11.17 | $11.15 | 708 |
| 2026-01-07 | 11.20 | $11.15 | 18778 |
| 2026-01-06 | 11.25 | $11.35 | 7098 |
| 2026-01-05 | 11.26 | $11.30 | 7588 |
| 2026-01-02 | 11.28 | $11.22 | 1084 |
| 2025-12-31 | 11.33 | $11.25 | 1860 |
| 2025-12-30 | 11.38 | $11.00 | 21467 |
| 2025-12-29 | 11.49 | $11.00 | 11417 |
| 2025-12-26 | 11.62 | $11.03 | 8933 |
| 2025-12-24 | 11.77 | $11.25 | 28583 |
| 2025-12-23 | 11.89 | $11.55 | 3418 |
| 2025-12-22 | 11.98 | $11.90 | 1782 |
| 2025-12-19 | 12.00 | $11.95 | 6882 |
| 2025-12-18 | 12.01 | $12.00 | 2130 |
| 2025-12-17 | 12.02 | $11.90 | 25 |
| 2025-12-16 | 12.05 | $12.04 | 851 |
| 2025-12-15 | 12.06 | $12.10 | 1536 |
| 2025-12-12 | 12.05 | $12.01 | 1226 |
| 2025-12-11 | 12.07 | $12.07 | 1019 |
| 2025-12-10 | 12.07 | $12.07 | 500 |
| 2025-12-09 | 12.07 | $12.05 | 901 |
| 2025-12-08 | 12.08 | $12.13 | 9483 |
| 2025-12-05 | 12.07 | $12.05 | 4249 |
| 2025-12-04 | 12.08 | $12.13 | 40355 |
| 2025-12-03 | 12.07 | $12.12 | 639 |
| 2025-12-02 | 12.06 | $12.13 | 5749 |
| 2025-12-01 | 12.05 | $12.10 | 2861 |
| 2025-11-28 | 12.05 | $12.08 | 222 |
| 2025-11-26 | 12.05 | $12.06 | 2998 |
| 2025-11-25 | 12.05 | $12.08 | 8623 |
| 2025-11-24 | 12.05 | $12.08 | 2575 |
| 2025-11-20 | 12.05 | $12.08 | 6500 |
| 2025-11-19 | 12.05 | $12.08 | 8977 |
| 2025-11-18 | 12.06 | $12.08 | 4303 |
| 2025-11-17 | 12.06 | $12.13 | 139709 |
| 2025-11-14 | 12.05 | $12.06 | 1502 |
| 2025-11-13 | 12.06 | $12.05 | 39400 |
| 2025-11-12 | 12.07 | $12.00 | 188704 |
| 2025-11-11 | 12.09 | $12.09 | 12700 |
| 2025-11-10 | 12.10 | $12.07 | 20302 |
| 2025-11-07 | 12.11 | $12.10 | 56106 |
| 2025-11-05 | 12.12 | $12.16 | 1167 |
| 2025-11-04 | 12.12 | $12.15 | 6229 |
| 2025-11-03 | 12.12 | $12.19 | 10388 |
| 2025-10-31 | 12.12 | $12.15 | 3280 |
| 2025-10-30 | 12.12 | $12.15 | 9723 |
| 2025-10-29 | 12.12 | $12.15 | 27950 |
| 2025-10-28 | 12.12 | $12.15 | 13281 |
| 2025-10-27 | 12.13 | $12.17 | 385 |
| 2025-10-24 | 12.13 | $12.18 | 2004 |
| 2025-10-23 | 12.13 | $12.17 | 5400 |
| 2025-10-22 | 12.13 | $12.18 | 4316 |
| 2025-10-21 | 12.13 | $12.13 | 544500 |
| 2025-10-20 | 12.14 | $12.07 | 17258 |
| 2025-10-17 | 12.17 | $12.10 | 197237 |
| 2025-10-16 | 12.19 | $12.08 | 15104 |
| 2025-10-15 | 12.23 | $12.07 | 13352 |
| 2025-10-14 | 12.27 | $12.10 | 22285 |
| 2025-10-13 | 12.31 | $12.15 | 20598 |
| 2025-10-10 | 12.35 | $12.15 | 47703 |
| 2025-10-09 | 12.40 | $12.29 | 1153 |
| 2025-10-08 | 12.42 | $12.45 | 1 |
| 2025-10-07 | 12.42 | $12.43 | 50078 |
| 2025-10-06 | 12.41 | $12.45 | 19605 |
| 2025-10-03 | 12.41 | $12.49 | 1651 |
| 2025-10-02 | 12.39 | $12.42 | 80895 |
| 2025-10-01 | 12.39 | $12.44 | 517 |
| 2025-09-30 | 12.38 | $12.41 | 5505 |
| 2025-09-29 | 12.38 | $12.40 | 1414 |
| 2025-09-26 | 12.38 | $12.39 | 3340 |
| 2025-09-25 | 12.38 | $12.38 | 570 |
| 2025-09-24 | 12.38 | $12.38 | 9392 |
| 2025-09-23 | 12.38 | $12.38 | 2592 |
| 2025-09-22 | 12.39 | $12.34 | 699 |
| 2025-09-19 | 12.40 | $12.32 | 74080 |
| 2025-09-18 | 12.42 | $12.39 | 111494 |
| 2025-09-17 | 12.43 | $12.37 | 164905 |
| 2025-09-16 | 12.45 | $12.39 | 316556 |
| 2025-09-15 | 12.46 | $12.41 | 14282 |
| 2025-09-12 | 12.48 | $12.43 | 24262 |
| 2025-09-11 | 12.49 | $12.46 | 67423 |
| 2025-09-10 | 12.49 | $12.43 | 10492 |
| 2025-09-09 | 12.51 | $12.49 | 47042 |
| 2025-09-08 | 12.51 | $12.55 | 52278 |
| 2025-09-05 | 12.50 | $12.52 | 7516 |
| 2025-09-04 | 12.49 | $12.54 | 208 |
| 2025-09-03 | 12.48 | $12.50 | 362 |
| 2025-09-02 | 12.48 | $12.53 | 6617 |
| 2025-08-29 | 12.47 | $12.50 | 9328 |
| 2025-08-28 | 12.46 | $12.47 | 3682 |
| 2025-08-27 | 12.46 | $12.45 | 401864 |
| 2025-08-26 | 12.46 | $12.46 | 1.1M |
| 2025-08-25 | 12.46 | $12.46 | 93012 |
| 2025-08-22 | 12.47 | $12.49 | 9524 |
| 2025-08-21 | 12.46 | $12.50 | 8107 |
| 2025-08-20 | 12.45 | $12.44 | 38664 |
| 2025-08-19 | 12.46 | $12.45 | 17091 |
| 2025-08-18 | 12.46 | $12.42 | 149542 |
| 2025-08-15 | 12.47 | $12.44 | 66453 |
| 2025-08-14 | 12.48 | $12.45 | 153675 |
| 2025-08-13 | 12.49 | $12.50 | 1844 |
| 2025-08-12 | 12.48 | $12.50 | 45138 |
| 2025-08-11 | 12.48 | $12.46 | 75718 |
| 2025-08-08 | 12.49 | $12.39 | 84535 |
| 2025-08-07 | 12.51 | $12.45 | 247371 |
| 2025-08-06 | 12.52 | $12.45 | 969700 |
| 2025-08-05 | 12.53 | $12.45 | 37735 |
| 2025-08-04 | 12.55 | $12.46 | 282381 |
| 2025-08-01 | 12.56 | $12.48 | 825925 |
| 2025-07-31 | 12.58 | $12.47 | 34798 |
| 2025-07-30 | 12.59 | $12.50 | 14327 |
| 2025-07-29 | 12.61 | $12.49 | 130237 |
| 2025-07-28 | 12.62 | $12.59 | 31960 |
| 2025-07-25 | 12.62 | $12.60 | 4452 |
| 2025-07-24 | 12.62 | $12.56 | 13857 |
| 2025-07-23 | 12.62 | $12.60 | 4294 |
| 2025-07-22 | 12.62 | $12.60 | 21326 |
| 2025-07-21 | 12.61 | $12.60 | 69 |
| 2025-07-18 | 12.60 | $12.55 | 20500 |
| 2025-07-17 | 12.60 | $12.55 | 7954 |
| 2025-07-16 | 12.60 | $12.56 | 86469 |
| 2025-07-15 | 12.60 | $12.54 | 8880 |
| 2025-07-14 | 12.60 | $12.60 | 14899 |
| 2025-07-11 | 12.59 | $12.58 | 5798 |
| 2025-07-10 | 12.58 | $12.51 | 804 |
| 2025-07-09 | 12.58 | $12.59 | 26008 |
| 2025-07-08 | 12.56 | $12.62 | 31932 |
| 2025-07-07 | 12.54 | $12.65 | 5640 |
| 2025-07-02 | 12.50 | $12.60 | 542311 |
| 2025-07-01 | 12.47 | $12.65 | 595 |
| 2025-06-30 | 12.42 | $12.39 | 792 |
| 2025-06-27 | 12.42 | $12.40 | 568 |
| 2025-06-26 | 12.41 | $12.38 | 11921 |
| 2025-06-25 | 12.41 | $12.44 | 1108 |
| 2025-06-23 | 12.39 | $12.44 | 1004 |
| 2025-06-20 | 12.37 | $12.35 | 200 |
| 2025-06-18 | 12.37 | $12.35 | 251 |
| 2025-06-17 | 12.37 | $12.43 | 13587 |
| 2025-06-16 | 12.34 | $12.45 | 404 |
| 2025-06-13 | 12.31 | $12.37 | 34379 |
| 2025-06-12 | 12.29 | $12.35 | 61143 |
| 2025-06-11 | 12.28 | $12.30 | 19362 |
| 2025-06-10 | 12.27 | $12.25 | 73169 |
| 2025-06-09 | 12.26 | $12.25 | 7000 |
| 2025-06-06 | 12.26 | $12.37 | 5855 |
| 2025-06-05 | 12.23 | $12.39 | 9421 |
| 2025-06-04 | 12.20 | $12.35 | 167825 |
| 2025-06-03 | 12.16 | $12.30 | 31459 |
| 2025-06-02 | 12.13 | $12.29 | 95802 |
| 2025-05-30 | 12.10 | $12.00 | 15679 |
| 2025-05-29 | 12.12 | $12.10 | 374 |
| 2025-05-28 | 12.13 | $12.05 | 2093 |
| 2025-05-27 | 12.15 | $12.27 | 1314 |
| 2025-05-22 | 12.12 | $12.29 | 18607 |
| 2025-05-21 | 12.09 | $12.29 | 9564 |
| 2025-05-20 | 12.05 | $12.30 | 1227 |
| 2025-05-16 | 12.00 | $12.34 | 99586 |
| 2025-05-15 | 11.93 | $11.80 | 3622 |
| 2025-05-14 | 11.97 | $11.99 | 4355 |
| 2025-05-13 | 11.98 | $12.21 | 3353 |
| 2025-05-12 | 11.94 | $12.29 | 3760 |
| 2025-05-09 | 11.88 | $11.99 | 965 |
| 2025-05-08 | 11.88 | $12.05 | 1250 |
| 2025-05-07 | 11.86 | $12.02 | 6246 |
| 2025-05-06 | 11.85 | $12.00 | 200 |
| 2025-05-05 | 11.84 | $11.91 | 24364 |
| 2025-05-02 | 11.85 | $11.91 | 13186 |
| 2025-05-01 | 11.86 | $11.80 | 16539 |
| 2025-04-30 | 11.90 | $12.00 | 31774 |
| 2025-04-29 | 11.90 | $12.06 | 34124 |
| 2025-04-28 | 11.89 | $12.25 | 7897 |
| 2025-04-25 | 11.85 | $12.20 | 4762 |
| 2025-04-24 | 11.80 | $12.20 | 1612 |
| 2025-04-23 | 11.75 | $12.15 | 1921 |
| 2025-04-22 | 11.71 | $12.05 | 553 |
| 2025-04-17 | 11.68 | $11.75 | 210 |
| 2025-04-16 | 11.72 | $11.52 | 2324 |
| 2025-04-15 | 11.81 | $12.13 | 26 |
| 2025-04-14 | 11.78 | $11.29 | 1892 |
| 2025-04-11 | 11.94 | $11.00 | 28746 |
| 2025-04-10 | 12.18 | $11.18 | 5157 |
| 2025-04-09 | 12.43 | $11.80 | 15297 |
| 2025-04-08 | 12.58 | $11.80 | 1780 |
| 2025-04-07 | 12.76 | $12.00 | 7162 |
| 2025-04-04 | 12.93 | $12.62 | 13994 |
| 2025-04-03 | 12.99 | $12.88 | 2159 |
| 2025-04-02 | 13.01 | $12.92 | 976 |
| 2025-03-31 | 13.03 | $12.92 | 10061 |
| 2025-03-28 | 13.04 | $13.02 | 7021 |
| 2025-03-27 | 13.04 | $13.15 | 9931 |
| 2025-03-25 | 13.01 | $13.04 | 31255 |
| 2025-03-24 | 12.99 | $13.07 | 20940 |
| 2025-03-21 | 12.97 | $13.00 | 4738 |
| 2025-03-20 | 12.96 | $12.95 | 3482 |
| 2025-03-19 | 12.96 | $12.99 | 3041 |
| 2025-03-18 | 12.94 | $12.98 | 2204 |
| 2025-03-17 | 12.93 | $12.98 | 5567 |
| 2025-03-14 | 12.91 | $12.97 | 201 |
| 2025-03-13 | 12.90 | $12.77 | 726 |
| 2025-03-12 | 12.92 | $12.83 | 627 |
| 2025-03-11 | 12.94 | $12.77 | 717 |
| 2025-03-10 | 12.97 | $12.92 | 8256 |
| 2025-03-07 | 12.97 | $12.90 | 959 |
| 2025-03-06 | 12.98 | $12.90 | 569 |
| 2025-03-05 | 12.98 | $12.90 | 891 |
| 2025-03-04 | 12.99 | $12.85 | 5114 |
| 2025-03-03 | 13.01 | $12.70 | 6288 |
| 2025-02-28 | 13.06 | $12.75 | 130393 |
| 2025-02-27 | 13.11 | $13.00 | 177453 |
| 2025-02-26 | 13.12 | $12.93 | 1657 |
| 2025-02-25 | 13.14 | $13.07 | 205 |
| 2025-02-24 | 13.13 | $13.07 | 30934 |
| 2025-02-21 | 13.12 | $13.10 | 6360 |
| 2025-02-20 | 13.10 | $13.01 | 3847 |
| 2025-02-19 | 13.09 | $13.05 | 4580 |
| 2025-02-18 | 13.08 | $12.96 | 10506 |
| 2025-02-14 | 13.08 | $13.01 | 13105 |
| 2025-02-13 | 13.06 | $12.99 | 3700 |
| 2025-02-12 | 13.05 | $13.07 | 60884 |
| 2025-02-11 | 13.02 | $13.04 | 690 |
| 2025-02-10 | 12.99 | $13.03 | 35429 |
| 2025-02-07 | 12.95 | $13.00 | 7748 |
| 2025-02-06 | 12.91 | $13.05 | 15730 |
| 2025-02-05 | 12.86 | $13.08 | 1.1M |
| 2025-02-04 | 12.79 | $12.80 | 4182 |
| 2025-02-03 | 12.76 | $12.83 | 85202 |
| 2025-01-31 | 12.72 | $12.82 | 53089 |
| 2025-01-30 | 12.68 | $12.76 | 895 |
| 2025-01-29 | 12.64 | $12.62 | 30035 |
| 2025-01-28 | 12.62 | $12.70 | 31990 |
| 2025-01-27 | 12.59 | $12.71 | 1313 |
| 2025-01-24 | 12.54 | $12.71 | 505 |
| 2025-01-23 | 12.49 | $12.69 | 17069 |
| 2025-01-22 | 12.43 | $12.46 | 607 |
| 2025-01-21 | 12.41 | $12.48 | 1 |
| 2025-01-17 | 12.38 | $12.36 | 211 |
| 2025-01-16 | 12.37 | $12.41 | 20278 |
| 2025-01-15 | 12.35 | $12.40 | 44302 |
| 2025-01-14 | 12.33 | $12.30 | 24805 |
| 2025-01-13 | 12.32 | $12.30 | 9117 |
| 2025-01-10 | 12.31 | $12.20 | 4906 |
| 2025-01-08 | 12.32 | $12.35 | 3577 |
| 2025-01-07 | 12.30 | $12.16 | 1.1M |
| 2025-01-06 | 12.32 | $12.23 | 891 |
| 2025-01-03 | 12.32 | $12.15 | 2660 |
| 2025-01-02 | 12.34 | $12.24 | 3294 |
| 2024-12-31 | 12.35 | $12.24 | 7320 |
| 2024-12-30 | 12.35 | $12.24 | 29106 |
| 2024-12-27 | 12.35 | $12.27 | 9050 |
| 2024-12-26 | 12.35 | $12.23 | 970 |
| 2024-12-24 | 12.35 | $12.22 | 2105 |
| 2024-12-23 | 12.36 | $12.20 | 2000 |
| 2024-12-20 | 12.37 | $12.39 | 13232 |
| 2024-12-19 | 12.33 | $12.06 | 4277 |
| 2024-12-18 | 12.36 | $12.30 | 5034 |
| 2024-12-17 | 12.35 | $12.25 | 27507 |
| 2024-12-16 | 12.34 | $12.50 | 30336 |
| 2024-12-13 | 12.27 | $12.30 | 300 |
| 2024-12-12 | 12.23 | $12.35 | 543601 |
| 2024-12-11 | 12.18 | $12.27 | 143453 |
| 2024-12-10 | 12.13 | $11.90 | 254232 |
| 2024-12-09 | 12.15 | $12.35 | 736 |
| 2024-12-06 | 12.08 | $12.40 | 228 |
| 2024-12-05 | 11.99 | $12.25 | 532 |
| 2024-12-04 | 11.91 | $12.30 | 53835 |
| 2024-12-03 | 11.81 | $12.27 | 1111 |
| 2024-12-02 | 11.69 | $12.01 | 5322 |
| 2024-11-27 | 11.61 | $12.00 | 268244 |
| 2024-11-26 | 11.52 | $12.00 | 205207 |
| 2024-11-25 | 11.42 | $11.83 | 13200 |
| 2024-11-22 | 11.34 | $11.50 | 26603 |
| 2024-11-21 | 11.31 | $11.40 | 25650 |
| 2024-11-20 | 11.29 | $11.50 | 29214 |
| 2024-11-19 | 11.26 | $11.40 | 43930 |
| 2024-11-18 | 11.24 | $11.30 | 165207 |
| 2024-11-15 | 11.24 | $11.47 | 334265 |
| 2024-11-14 | 11.21 | $11.35 | 386414 |
| 2024-11-13 | 11.19 | $11.25 | 510137 |
| 2024-11-12 | 11.20 | $11.19 | 39548 |
| 2024-11-11 | 11.22 | $11.07 | 3926 |
| 2024-11-08 | 11.26 | $11.03 | 305 |
| 2024-11-07 | 11.33 | $11.15 | 13712 |
| 2024-11-06 | 11.38 | $11.00 | 126026 |
| 2024-11-05 | 11.47 | $11.26 | 101015 |
| 2024-11-04 | 11.53 | $11.25 | 12868 |
| 2024-11-01 | 11.59 | $11.55 | 15967 |
| 2024-10-31 | 11.60 | $11.33 | 2601 |
| 2024-10-30 | 11.66 | $11.59 | 252150 |
| 2024-10-29 | 11.67 | $11.25 | 7760 |
| 2024-10-28 | 11.76 | $11.39 | 10775 |
| 2024-10-25 | 11.83 | $11.60 | 21028 |
| 2024-10-24 | 11.86 | $11.63 | 47918 |
| 2024-10-23 | 11.90 | $11.76 | 2558 |
| 2024-10-22 | 11.91 | $11.80 | 5595 |
| 2024-10-21 | 11.92 | $11.76 | 2869 |
| 2024-10-18 | 11.93 | $11.89 | 13752 |
| 2024-10-17 | 11.92 | $11.69 | 6118 |
| 2024-10-16 | 11.94 | $11.60 | 112 |
| 2024-10-15 | 11.99 | $11.65 | 1021 |
| 2024-10-14 | 12.04 | $11.71 | 290 |
| 2024-10-11 | 12.08 | $11.71 | 5337 |
| 2024-10-10 | 12.12 | $11.90 | 2314 |
| 2024-10-09 | 12.12 | $11.75 | 446 |
| 2024-10-08 | 12.16 | $12.00 | 20707 |
| 2024-10-07 | 12.15 | $11.84 | 6204 |
| 2024-10-04 | 12.17 | $12.03 | 1231 |
| 2024-10-03 | 12.15 | $12.00 | 1411 |
| 2024-10-02 | 12.13 | $12.03 | 47707 |
| 2024-10-01 | 12.10 | $12.03 | 137735 |
| 2024-09-30 | 12.05 | $12.02 | 568 |
| 2024-09-27 | 12.01 | $12.01 | 54104 |
| 2024-09-26 | 11.95 | $12.05 | 6563 |
| 2024-09-25 | 11.87 | $12.10 | 15863 |
| 2024-09-24 | 11.77 | $11.95 | 3684 |
| 2024-09-23 | 11.68 | $11.65 | 185287 |
| 2024-09-20 | 11.63 | $11.60 | 18661 |
| 2024-09-19 | 11.59 | $11.60 | 171475 |
| 2024-09-18 | 11.54 | $11.30 | 51862 |
| 2024-09-17 | 11.54 | $11.46 | 16705 |
| 2024-09-16 | 11.50 | $11.47 | 23947 |
| 2024-09-13 | 11.45 | $11.45 | 26119 |
| 2024-09-12 | 11.40 | $11.49 | 8199 |
| 2024-09-11 | 11.32 | $11.44 | 54561 |
| 2024-09-10 | 11.24 | $11.49 | 5169 |
| 2024-09-09 | 11.14 | $11.52 | 287469 |
| 2024-09-06 | 11.01 | $11.15 | 2634 |
| 2024-09-05 | 10.94 | $10.90 | 1309 |
| 2024-09-03 | 10.90 | $10.90 | 2286 |
| 2024-08-30 | 10.86 | $10.66 | 1087 |
| 2024-08-29 | 10.85 | $10.99 | 190 |
| 2024-08-28 | 10.78 | $11.00 | 514 |
| 2024-08-27 | 10.69 | $10.90 | 10550 |
| 2024-08-26 | 10.60 | $10.75 | 2880 |
| 2024-08-23 | 10.53 | $10.70 | 4495 |
| 2024-08-22 | 10.45 | $10.60 | 176093 |
| 2024-08-21 | 10.38 | $10.58 | 2474 |
| 2024-08-20 | 10.31 | $10.42 | 1675 |
| 2024-08-19 | 10.25 | $10.42 | 2423 |
| 2024-08-16 | 10.18 | $10.59 | 6901 |
| 2024-08-15 | 10.07 | $10.59 | 7863 |
| 2024-08-14 | 9.93 | $10.50 | 1.3M |
| 2024-08-13 | 9.80 | $9.72 | 38 |
| 2024-08-12 | 9.80 | $9.75 | 6080 |
| 2024-08-09 | 9.80 | $9.70 | 8227 |
| 2024-08-08 | 9.80 | $9.98 | 2 |
| 2024-08-07 | 9.75 | $9.99 | 1295 |
| 2024-08-06 | 9.68 | $9.62 | 204 |
| 2024-08-05 | 9.69 | $9.50 | 263 |
| 2024-08-02 | 9.72 | $9.55 | 1036 |
| 2024-08-01 | 9.74 | $9.64 | 7175 |
| 2024-07-30 | 9.74 | $9.85 | 250 |
| 2024-07-29 | 9.70 | $9.84 | 2200 |
| 2024-07-26 | 9.66 | $9.85 | 1419 |
| 2024-07-25 | 9.61 | $9.80 | 836 |
| 2024-07-24 | 9.55 | $9.70 | 295 |
| 2024-07-23 | 9.51 | $9.65 | 33194 |
| 2024-07-22 | 9.48 | $9.60 | 7093 |
| 2024-07-19 | 9.44 | $9.61 | 1035 |
| 2024-07-18 | 9.40 | $9.53 | 8760 |
| 2024-07-17 | 9.38 | $9.61 | 24222 |
| 2024-07-16 | 9.32 | $9.50 | 696891 |
| 2024-07-12 | 9.29 | $9.50 | 58193 |
| 2024-07-11 | 9.25 | $9.32 | 38276 |
| 2024-07-10 | 9.24 | $9.34 | 623557 |
| 2024-07-09 | 9.22 | $9.35 | 154868 |
| 2024-07-08 | 9.20 | $9.32 | 17715 |
| 2024-07-05 | 9.18 | $9.40 | 1146 |
| 2024-07-02 | 9.15 | $9.45 | 17127 |
| 2024-07-01 | 9.10 | $9.28 | 564 |
| 2024-06-27 | 9.07 | $9.12 | 2525 |
| 2024-06-26 | 9.08 | $9.10 | 17936 |
| 2024-06-25 | 9.09 | $9.09 | 19148 |
| 2024-06-24 | 9.11 | $9.14 | 55720 |
| 2024-06-21 | 9.13 | $9.06 | 131123 |
| 2024-06-20 | 9.16 | $9.02 | 314460 |
| 2024-06-18 | 9.21 | $9.13 | 186011 |
| 2024-06-17 | 9.24 | $9.12 | 6324 |
| 2024-06-14 | 9.28 | $9.25 | 30365 |
| 2024-06-13 | 9.30 | $9.19 | 1721 |
| 2024-06-12 | 9.34 | $9.30 | 7508 |
| 2024-06-11 | 9.36 | $9.39 | 4021 |
| 2024-06-10 | 9.36 | $9.25 | 6493 |
| 2024-06-07 | 9.40 | $9.39 | 313 |
| 2024-06-06 | 9.42 | $9.39 | 265 |
| 2024-06-05 | 9.43 | $9.44 | 687 |
| 2024-06-04 | 9.44 | $9.45 | 2825 |
| 2024-06-03 | 9.45 | $9.46 | 23067 |
| 2024-05-31 | 9.46 | $9.48 | 4959 |
| 2024-05-30 | 9.47 | $9.40 | 2020 |
| 2024-05-29 | 9.49 | $9.48 | 100 |
| 2024-05-28 | 9.51 | $9.50 | 1325 |
| 2024-05-24 | 9.52 | $9.50 | 13220 |
| 2024-05-23 | 9.53 | $9.48 | 226 |
| 2024-05-22 | 9.55 | $9.60 | 3102 |
| 2024-05-21 | 9.55 | $9.54 | 8520 |
| 2024-05-20 | 9.57 | $9.57 | 3835 |
| 2024-05-17 | 9.58 | $9.50 | 3724 |
| 2024-05-16 | 9.60 | $9.53 | 120174 |
| 2024-05-15 | 9.63 | $9.57 | 19101 |
| 2024-05-14 | 9.65 | $9.51 | 125522 |
| 2024-05-13 | 9.68 | $9.65 | 29326 |
| 2024-05-10 | 9.70 | $9.65 | 240456 |
| 2024-05-09 | 9.71 | $9.69 | 137126 |
| 2024-05-08 | 9.72 | $9.72 | 1775 |
| 2024-05-06 | 9.73 | $9.72 | 9451 |
| 2024-05-03 | 9.74 | $9.74 | 81475 |
| 2024-05-02 | 9.74 | $9.75 | 38614 |
| 2024-05-01 | 9.75 | $9.78 | 4875 |
| 2024-04-30 | 9.75 | $9.78 | 2209 |
| 2024-04-29 | 9.74 | $9.78 | 18379 |
| 2024-04-26 | 9.74 | $9.78 | 1200 |
| 2024-04-25 | 9.74 | $9.79 | 66404 |
| 2024-04-24 | 9.74 | $9.78 | 2320 |
| 2024-04-23 | 9.74 | $9.78 | 2875 |
| 2024-04-22 | 9.74 | $9.78 | 5834 |
| 2024-04-19 | 9.73 | $9.77 | 6146 |
| 2024-04-18 | 9.74 | $9.77 | 25040 |
| 2024-04-17 | 9.74 | $9.75 | 56854 |
| 2024-04-16 | 9.75 | $9.70 | 33975 |
| 2024-04-15 | 9.76 | $9.78 | 27729 |
| 2024-04-12 | 9.77 | $9.75 | 49244 |
| 2024-04-11 | 9.78 | $9.79 | 17564 |
| 2024-04-10 | 9.79 | $9.69 | 82309 |
| 2024-04-09 | 9.82 | $9.80 | 107068 |
| 2024-04-08 | 9.83 | $9.75 | 22750 |
| 2024-04-04 | 9.86 | $9.90 | 26900 |
| 2024-04-03 | 9.86 | $9.92 | 44132 |
| 2024-04-02 | 9.85 | $9.90 | 36600 |
| 2024-04-01 | 9.85 | $9.70 | 10178 |
| 2024-03-28 | 9.89 | $9.85 | 15425 |
| 2024-03-27 | 9.91 | $9.90 | 9449 |
| 2024-03-26 | 9.92 | $9.90 | 2603 |
| 2024-03-25 | 9.92 | $9.90 | 6894 |
| 2024-03-22 | 9.94 | $9.92 | 71300 |
| 2024-03-21 | 9.95 | $9.95 | 18578 |
| 2024-03-20 | 9.95 | $9.95 | 272740 |
| 2024-03-14 | 9.96 | $9.98 | 21000 |
| 2024-03-13 | 9.96 | $9.90 | 11044 |
| 2024-03-12 | 9.97 | $9.98 | 38151 |
| 2024-03-11 | 9.98 | $9.98 | 2055 |
| 2024-03-08 | 9.98 | $9.98 | 2600 |
| 2024-03-07 | 9.99 | $10.00 | 1930 |
| 2024-03-06 | 9.99 | $9.95 | 3324 |
| 2024-03-04 | 10.01 | $10.00 | 21074 |
| 2024-03-01 | 10.02 | $9.99 | 4781 |
| 2024-02-29 | 10.03 | $10.15 | 6138 |
| 2024-02-27 | 10.00 | $10.00 | 14539 |
| 2024-02-26 | 10.01 | $10.00 | 700 |
| 2024-02-23 | 10.02 | $10.00 | 4368 |
| 2024-02-22 | 10.03 | $9.95 | 5854 |
| 2024-02-21 | 10.05 | $10.04 | 11730 |
| 2024-02-16 | 10.06 | $10.02 | 28109 |
| 2024-02-15 | 10.07 | $10.01 | 3381 |
| 2024-02-14 | 10.09 | $10.00 | 4525 |
| 2024-02-13 | 10.11 | $10.06 | 8912 |
| 2024-02-12 | 10.12 | $10.03 | 10016 |
| 2024-02-09 | 10.15 | $10.12 | 2616 |
| 2024-02-08 | 10.15 | $10.13 | 26944 |
| 2024-02-07 | 10.16 | $10.15 | 3151 |
| 2024-02-06 | 10.16 | $10.17 | 86250 |
| 2024-02-05 | 10.16 | $10.15 | 271890 |
| 2024-02-02 | 10.16 | $10.17 | 183610 |
| 2024-02-01 | 10.16 | $10.11 | 9046 |
| 2024-01-31 | 10.17 | $10.15 | 13013 |
| 2024-01-30 | 10.17 | $10.20 | 3293 |
| 2024-01-29 | 10.16 | $10.20 | 50916 |
| 2024-01-26 | 10.16 | $10.15 | 69999 |
| 2024-01-25 | 10.16 | $10.16 | 21251 |
| 2024-01-24 | 10.16 | $10.15 | 29584 |
| 2024-01-23 | 10.16 | $10.15 | 14616 |
| 2024-01-22 | 10.17 | $10.18 | 21550 |
| 2024-01-19 | 10.16 | $10.20 | 33750 |
| 2024-01-18 | 10.15 | $10.15 | 88577 |
| 2024-01-17 | 10.16 | $10.19 | 3004 |
| 2024-01-16 | 10.15 | $10.20 | 16020 |
| 2024-01-12 | 10.14 | $10.20 | 72752 |
| 2024-01-11 | 10.13 | $10.10 | 15020 |
| 2024-01-10 | 10.14 | $10.18 | 56722 |
| 2024-01-09 | 10.13 | $10.15 | 158971 |
| 2024-01-08 | 10.13 | $10.10 | 23550 |
| 2024-01-05 | 10.14 | $10.15 | 45452 |
| 2024-01-04 | 10.14 | $10.19 | 204049 |
| 2024-01-03 | 10.13 | $10.19 | 330516 |
| 2024-01-02 | 10.12 | $10.20 | 61241 |
| 2023-12-29 | 10.11 | $10.10 | 142940 |
| 2023-12-28 | 10.11 | $10.13 | 155355 |
| 2023-12-27 | 10.11 | $10.18 | 1310 |
| 2023-12-26 | 10.10 | $10.20 | 66085 |
| 2023-12-21 | 10.09 | $10.11 | 7506 |
| 2023-12-20 | 10.09 | $10.19 | 9452 |
| 2023-12-19 | 10.08 | $10.19 | 295820 |
| 2023-12-18 | 10.06 | $10.15 | 41005 |
| 2023-12-15 | 10.05 | $10.10 | 823340 |
| 2023-12-14 | 10.05 | $10.07 | 465394 |
| 2023-12-13 | 10.06 | $10.08 | 151913 |
| 2023-12-12 | 10.07 | $10.12 | 14682 |
| 2023-12-11 | 10.06 | $10.12 | 12779 |
| 2023-12-08 | 10.06 | $10.10 | 15461 |
| 2023-12-07 | 10.07 | $10.05 | 186150 |
| 2023-12-06 | 10.09 | $10.04 | 226672 |
| 2023-12-05 | 10.11 | $10.00 | 360652 |
| 2023-12-04 | 10.14 | $10.10 | 299644 |
| 2023-12-01 | 10.16 | $10.10 | 1.3M |
| 2023-11-29 | 10.19 | $10.22 | 281800 |
| 2023-11-28 | 10.19 | $10.20 | 34850 |
| 2023-11-27 | 10.20 | $10.18 | 610 |
| 2023-11-24 | 10.21 | $10.22 | 10300 |
| 2023-11-22 | 10.22 | $10.22 | 638625 |
| 2023-11-21 | 10.23 | $10.30 | 6510 |
| 2023-11-20 | 10.22 | $10.20 | 57600 |
| 2023-11-17 | 10.24 | $10.28 | 8057 |
| 2023-11-16 | 10.24 | $10.25 | 11643 |
| 2023-11-15 | 10.25 | $10.17 | 16273 |
| 2023-11-14 | 10.27 | $10.29 | 16713 |
| 2023-11-13 | 10.28 | $10.26 | 48801 |
| 2023-11-10 | 10.29 | $10.40 | 14478 |
| 2023-11-09 | 10.28 | $10.10 | 2838 |
| 2023-11-08 | 10.33 | $10.20 | 200 |
| 2023-11-07 | 10.37 | $10.40 | 6224 |
| 2023-11-06 | 10.37 | $10.34 | 2104 |
| 2023-11-03 | 10.39 | $10.49 | 2869 |
| 2023-11-02 | 10.37 | $10.40 | 700 |
| 2023-11-01 | 10.38 | $10.43 | 250 |
| 2023-10-30 | 10.38 | $10.43 | 9812 |
| 2023-10-27 | 10.37 | $10.38 | 3404 |
| 2023-10-26 | 10.38 | $10.40 | 1799 |
| 2023-10-25 | 10.39 | $10.40 | 4842 |
| 2023-10-23 | 10.40 | $10.40 | 54569 |
| 2023-10-20 | 10.41 | $10.40 | 3454 |
| 2023-10-19 | 10.42 | $10.45 | 1331 |
| 2023-10-18 | 10.43 | $10.55 | 900 |
| 2023-10-17 | 10.41 | $10.52 | 23205 |
| 2023-10-16 | 10.40 | $10.40 | 2860 |
| 2023-10-12 | 10.42 | $10.55 | 55605 |
| 2023-10-11 | 10.40 | $10.40 | 1015 |
| 2023-10-10 | 10.42 | $10.31 | 9727 |
| 2023-10-09 | 10.46 | $10.20 | 20025 |
| 2023-10-06 | 10.53 | $10.38 | 6200 |
| 2023-10-05 | 10.57 | $10.39 | 9353 |
| 2023-10-04 | 10.62 | $10.46 | 5.1M |
| 2023-10-03 | 10.66 | $10.57 | 500 |
| 2023-10-02 | 10.68 | $10.52 | 1466 |
| 2023-09-29 | 10.72 | $10.60 | 1220 |
| 2023-09-28 | 10.75 | $10.69 | 3015 |
| 2023-09-27 | 10.76 | $10.60 | 173057 |
| 2023-09-26 | 10.79 | $10.80 | 1071 |
| 2023-09-25 | 10.79 | $10.80 | 7004 |
| 2023-09-22 | 10.79 | $10.80 | 145 |
| 2023-09-21 | 10.79 | $10.80 | 20007 |
| 2023-09-20 | 10.78 | $10.71 | 10905 |
| 2023-09-19 | 10.80 | $10.65 | 201 |
| 2023-09-18 | 10.83 | $10.75 | 484 |
| 2023-09-15 | 10.84 | $10.52 | 50650 |
| 2023-09-14 | 10.90 | $10.75 | 1.5M |
| 2023-09-13 | 10.93 | $10.81 | 7615 |
| 2023-09-12 | 10.94 | $10.70 | 5511 |
| 2023-09-11 | 10.98 | $11.00 | 547 |
| 2023-09-06 | 10.97 | $11.14 | 18751 |
| 2023-09-05 | 10.92 | $11.15 | 22752 |
| 2023-08-31 | 10.86 | $11.00 | 200 |
| 2023-08-30 | 10.82 | $11.00 | 184755 |
| 2023-08-28 | 10.78 | $11.00 | 105 |
| 2023-08-24 | 10.73 | $10.80 | 3700 |
| 2023-08-23 | 10.71 | $10.79 | 200 |
| 2023-08-22 | 10.69 | $10.70 | 6790 |
| 2023-08-21 | 10.69 | $10.65 | 208 |
| 2023-08-18 | 10.69 | $10.65 | 3300 |
| 2023-08-17 | 10.70 | $10.63 | 26619 |
| 2023-08-16 | 10.71 | $10.60 | 54776 |
| 2023-08-15 | 10.74 | $10.60 | 1478 |
| 2023-08-14 | 10.76 | $10.65 | 5552 |
| 2023-08-11 | 10.78 | $10.72 | 7376 |
| 2023-08-08 | 10.79 | $10.93 | 100 |
| 2023-08-07 | 10.75 | $11.49 | 1208 |
| 2023-08-04 | 10.59 | $11.03 | 5727 |
| 2023-08-03 | 10.50 | $10.65 | 10750 |
| 2023-08-02 | 10.48 | $10.65 | 21962 |
| 2023-08-01 | 10.45 | $10.65 | 1.7M |
| 2023-07-31 | 10.42 | $10.51 | 248148 |
| 2023-07-28 | 10.41 | $10.53 | 1.3M |
| 2023-07-27 | 10.40 | $10.46 | 902024 |
| 2023-07-26 | 10.41 | $10.44 | 232200 |
| 2023-07-25 | 10.41 | $10.51 | 235362 |
| 2023-07-24 | 10.41 | $10.53 | 338222 |
| 2023-07-21 | 10.41 | $10.68 | 1.1M |
| 2023-07-20 | 10.37 | $10.36 | 1.1M |
| 2023-07-19 | 10.39 | $10.37 | 581697 |
| 2023-07-18 | 10.42 | $10.31 | 63500 |
| 2023-07-17 | 10.46 | $10.45 | 538100 |
| 2023-07-14 | 10.49 | $10.35 | 100075 |
| 2023-07-11 | 10.54 | $10.92 | 326 |
| 2023-07-10 | 10.48 | $10.55 | 134 |
| 2023-07-07 | 10.48 | $10.07 | 5094 |
| 2023-07-06 | 10.60 | $10.07 | 451 |
| 2023-06-30 | 10.73 | $10.50 | 50575 |
| 2023-06-28 | 10.79 | $10.75 | 240160 |
| 2023-06-26 | 10.81 | $10.80 | 630 |
| 2023-06-20 | 10.82 | $11.00 | 10125 |
| 2023-06-08 | 10.80 | $10.80 | 3498 |
| 2023-06-07 | 10.81 | $11.00 | 200 |
| 2023-06-05 | 10.78 | $11.00 | 150 |
| 2023-05-31 | 10.75 | $11.05 | 248 |
| 2023-05-26 | 10.70 | $11.13 | 600 |
| 2023-05-24 | 10.63 | $10.75 | 108 |
| 2023-05-17 | 10.64 | $10.50 | 1008 |
| 2023-05-16 | 10.69 | $10.50 | 149 |
| 2023-05-11 | 10.76 | $10.50 | 200 |
| 2023-05-05 | 10.83 | $11.14 | 494 |
| 2023-05-04 | 10.79 | $11.10 | 50600 |
| 2023-04-28 | 10.75 | $11.10 | 1045 |
| 2023-04-27 | 10.70 | $10.92 | 366 |
| 2023-04-26 | 10.69 | $10.34 | 2456 |
| 2023-04-21 | 10.80 | $11.14 | 729 |
| 2023-04-20 | 10.75 | $11.14 | 4575 |
| 2023-04-19 | 10.71 | $10.95 | 260 |
| 2023-04-17 | 10.69 | $11.00 | 200 |
| 2023-04-14 | 10.67 | $11.00 | 178 |
| 2023-04-11 | 10.64 | $11.00 | 1997 |
| 2023-04-06 | 10.61 | $10.75 | 1416 |
| 2023-04-05 | 10.64 | $10.75 | 1746 |
| 2023-04-04 | 10.67 | $11.00 | 100 |
| 2023-03-30 | 10.65 | $11.00 | 595 |
| 2023-03-29 | 10.63 | $10.90 | 100 |
| 2023-03-28 | 10.64 | $10.90 | 150 |
| 2023-03-24 | 10.65 | $10.75 | 511 |
| 2023-03-22 | 10.70 | $10.83 | 1600 |
| 2023-03-21 | 10.74 | $10.75 | 500 |
| 2023-03-20 | 10.81 | $10.50 | 1500 |
| 2023-03-17 | 10.94 | $10.50 | 2918 |
| 2023-03-16 | 11.10 | $10.50 | 1029 |
| 2023-03-13 | 11.29 | $10.79 | 3063 |
| 2023-03-10 | 11.45 | $11.20 | 922 |
| 2023-03-09 | 11.56 | $11.65 | — |
| 2023-03-08 | 11.58 | $11.65 | 1030 |
| 2023-03-07 | 11.62 | $11.65 | 320000 |
| 2023-03-06 | 11.66 | $11.50 | 602 |
| 2023-03-03 | 11.74 | $11.50 | 9892 |
| 2023-03-02 | 11.84 | $11.50 | 700 |
| 2023-03-01 | 11.96 | $11.50 | 4055 |
| 2023-02-28 | 12.09 | $11.75 | 1643 |
| 2023-02-27 | 12.20 | $11.65 | 2379 |
| 2023-02-24 | 12.35 | $12.00 | 250110 |
| 2023-02-23 | 12.45 | $12.41 | 75 |
| 2023-02-22 | 12.48 | $12.41 | 982 |
| 2023-02-21 | 12.52 | $12.50 | — |
| 2023-02-17 | 12.55 | $12.50 | — |
| 2023-02-16 | 12.58 | $12.50 | 225 |
| 2023-02-15 | 12.61 | $12.51 | 54 |
| 2023-02-14 | 12.65 | $12.51 | 2 |
| 2023-02-13 | 12.70 | $12.51 | 300 |
| 2023-02-10 | 12.76 | $12.51 | 7076 |
| 2023-02-09 | 12.83 | $12.75 | 100000 |
| 2023-02-08 | 12.85 | $12.75 | — |
| 2023-02-07 | 12.89 | $12.75 | 600 |
| 2023-02-06 | 12.93 | $12.75 | 5128 |
| 2023-02-03 | 12.97 | $13.15 | — |
| 2023-02-02 | 12.94 | $13.15 | 400011 |
| 2023-02-01 | 12.90 | $13.15 | 150100 |
| 2023-01-31 | 12.86 | $12.75 | 700 |
| 2023-01-30 | 12.90 | $12.75 | — |
| 2023-01-27 | 12.94 | $12.75 | 2525 |
| 2023-01-26 | 12.99 | $12.75 | 1000 |
| 2023-01-25 | 13.05 | $13.00 | — |
| 2023-01-24 | 13.07 | $13.00 | — |
| 2023-01-23 | 13.09 | $13.00 | 100 |
| 2023-01-20 | 13.12 | $13.00 | 303 |
| 2023-01-19 | 13.14 | $13.00 | 422400 |
| 2023-01-18 | 13.18 | $13.25 | 200 |
| 2023-01-17 | 13.16 | $13.25 | — |
| 2023-01-13 | 13.14 | $13.25 | 3130 |
| 2023-01-12 | 13.12 | $13.25 | 580 |
| 2023-01-11 | 13.10 | $13.25 | 5000 |
| 2023-01-10 | 13.07 | $13.20 | 1225 |
| 2023-01-09 | 13.05 | $13.00 | 664 |
| 2023-01-06 | 13.07 | $13.00 | 117 |
| 2023-01-05 | 13.09 | $12.90 | 100200 |
| 2023-01-04 | 13.14 | $13.24 | 885 |
| 2023-01-03 | 13.12 | $13.25 | — |
| 2022-12-30 | 13.10 | $13.25 | 212 |
| 2022-12-29 | 13.08 | $13.00 | 800 |
| 2022-12-28 | 13.10 | $13.00 | 50 |
| 2022-12-27 | 13.13 | $13.00 | — |
| 2022-12-23 | 13.17 | $13.00 | 10000 |
| 2022-12-22 | 13.21 | $13.11 | 58750 |
| 2022-12-21 | 13.23 | $13.50 | — |
| 2022-12-20 | 13.18 | $13.50 | 100 |
| 2022-12-19 | 13.11 | $13.14 | 8 |
| 2022-12-16 | 13.12 | $13.14 | 17 |
| 2022-12-15 | 13.12 | $13.14 | — |
| 2022-12-14 | 13.13 | $13.14 | — |
| 2022-12-13 | 13.13 | $13.14 | 800 |
| 2022-12-12 | 13.14 | $13.01 | — |
| 2022-12-09 | 13.18 | $13.01 | — |
| 2022-12-08 | 13.22 | $13.01 | 1300 |
| 2022-12-07 | 13.27 | $14.05 | 1000 |
| 2022-12-06 | 13.11 | $13.04 | 100000 |
| 2022-12-05 | 13.14 | $13.04 | — |
| 2022-12-02 | 13.17 | $13.04 | 3 |
| 2022-12-01 | 13.21 | $13.04 | 400 |
| 2022-11-30 | 13.26 | $13.03 | — |
| 2022-11-29 | 13.31 | $13.03 | 45866 |
| 2022-11-28 | 13.38 | $13.35 | 161650 |
| 2022-11-25 | 13.38 | $13.45 | — |
| 2022-11-23 | 13.37 | $13.45 | — |
| 2022-11-22 | 13.36 | $13.45 | 2050 |
| 2022-11-21 | 13.34 | $13.40 | 50207 |
| 2022-11-18 | 13.33 | $13.35 | 600 |
| 2022-11-17 | 13.33 | $13.40 | — |
| 2022-11-16 | 13.32 | $13.40 | — |
| 2022-11-15 | 13.31 | $13.40 | — |
| 2022-11-14 | 13.30 | $13.40 | — |
| 2022-11-11 | 13.29 | $13.40 | 1703 |
| 2022-11-10 | 13.27 | $13.33 | — |
| 2022-11-09 | 13.27 | $13.33 | 20000 |
| 2022-11-08 | 13.27 | $13.25 | — |
| 2022-11-07 | 13.28 | $13.25 | — |
| 2022-11-04 | 13.30 | $13.25 | 5797 |
| 2022-11-03 | 13.32 | $13.30 | — |
| 2022-11-02 | 13.33 | $13.30 | 90000 |
| 2022-11-01 | 13.35 | $13.45 | 200 |
| 2022-10-31 | 13.34 | $13.40 | — |
| 2022-10-28 | 13.34 | $13.40 | 500 |
| 2022-10-27 | 13.34 | $13.20 | 1100 |
| 2022-10-26 | 13.38 | $13.20 | 600 |
| 2022-10-25 | 13.43 | $13.30 | 1100 |
| 2022-10-24 | 13.46 | $13.40 | — |
| 2022-10-21 | 13.49 | $13.40 | 100 |
| 2022-10-20 | 13.51 | $13.40 | 100 |
| 2022-10-19 | 13.54 | $13.40 | 42455 |
| 2022-10-18 | 13.57 | $13.45 | 144000 |
| 2022-10-17 | 13.60 | $13.40 | — |
| 2022-10-14 | 13.65 | $13.40 | — |
| 2022-10-13 | 13.70 | $13.40 | — |
| 2022-10-12 | 13.76 | $13.40 | 225 |
| 2022-10-11 | 13.82 | $13.45 | 2700 |
| 2022-10-10 | 13.89 | $13.75 | — |
| 2022-10-07 | 13.91 | $13.75 | 5000 |
| 2022-10-06 | 13.92 | $13.75 | 408 |
| 2022-10-05 | 13.94 | $13.75 | 40 |
| 2022-10-04 | 13.96 | $13.75 | 2258 |
| 2022-10-03 | 13.98 | $13.75 | — |
| 2022-09-30 | 14.01 | $13.75 | 8985 |
| 2022-09-29 | 14.03 | $14.00 | — |
| 2022-09-28 | 14.01 | $14.00 | — |
| 2022-09-27 | 13.98 | $14.00 | — |
| 2022-09-26 | 13.95 | $14.00 | 91 |
| 2022-09-23 | 13.91 | $14.00 | 3 |
| 2022-09-22 | 13.86 | $14.00 | 200 |
| 2022-09-21 | 13.80 | $14.00 | 2904 |
| 2022-09-20 | 13.74 | $13.90 | 275 |
| 2022-09-19 | 13.68 | $13.48 | 11000 |
| 2022-09-16 | 13.69 | $14.05 | 17 |
| 2022-09-15 | 13.59 | $14.05 | 1160 |
| 2022-09-14 | 13.48 | $13.75 | 13250 |
| 2022-09-13 | 13.40 | $13.70 | 376200 |
| 2022-09-12 | 13.33 | $13.41 | 252168 |
| 2022-09-09 | 13.30 | $13.35 | 296 |
| 2022-09-08 | 13.28 | $13.29 | 372 |
| 2022-09-07 | 13.27 | $13.30 | 49320 |
| 2022-09-06 | 13.25 | $13.20 | 3381 |
| 2022-09-02 | 13.26 | $13.40 | 3000 |
| 2022-09-01 | 13.22 | $13.30 | 1419 |
| 2022-08-31 | 13.19 | $13.37 | 48329 |
| 2022-08-30 | 13.15 | $13.15 | 3900 |
| 2022-08-29 | 13.15 | $13.15 | 3200 |
| 2022-08-26 | 13.14 | $13.15 | 60006 |
| 2022-08-25 | 13.13 | $13.15 | 104763 |
| 2022-08-24 | 13.13 | $13.12 | 648550 |
| 2022-08-23 | 13.12 | $13.12 | 34420 |
| 2022-08-22 | 13.12 | $13.14 | 330390 |
| 2022-08-19 | 13.11 | $13.15 | 182737 |
| 2022-08-18 | 13.10 | $13.25 | 75100 |
| 2022-08-17 | 13.07 | $13.20 | 41660 |
| 2022-08-16 | 13.04 | $13.20 | 48202 |
| 2022-08-15 | 13.00 | $13.18 | 452846 |
| 2022-08-12 | 12.97 | $13.45 | 10512 |
| 2022-08-11 | 12.87 | $13.35 | 143277 |
| 2022-08-10 | 12.78 | $13.00 | 64385 |
| 2022-08-09 | 12.75 | $12.75 | 7763 |
| 2022-08-08 | 12.76 | $12.75 | 87000 |
| 2022-08-05 | 12.78 | $12.85 | 455665 |
| 2022-08-04 | 12.79 | $12.85 | 339401 |
| 2022-08-03 | 12.79 | $12.85 | 3865 |
| 2022-08-02 | 12.79 | $12.84 | 47906 |
| 2022-08-01 | 12.80 | $12.87 | 64849 |
| 2022-07-29 | 12.81 | $12.84 | 378861 |
| 2022-07-28 | 12.82 | $12.95 | 288141 |
| 2022-07-27 | 12.81 | $12.99 | 242103 |
| 2022-07-26 | 12.80 | $13.00 | 56230 |
| 2022-07-25 | 12.78 | $13.10 | 25600 |
| 2022-07-22 | 12.74 | $13.00 | 32270 |
| 2022-07-21 | 12.71 | $13.05 | 24116 |
| 2022-07-20 | 12.67 | $12.80 | 117000 |
| 2022-07-19 | 12.68 | $12.75 | 20600 |
| 2022-07-18 | 12.70 | $12.85 | 200 |
| 2022-07-15 | 12.71 | $12.81 | 400 |
| 2022-07-14 | 12.73 | $12.87 | — |
| 2022-07-13 | 12.74 | $12.87 | — |
| 2022-07-12 | 12.76 | $12.87 | 40100 |
| 2022-07-11 | 12.78 | $12.75 | — |
| 2022-07-08 | 12.83 | $12.75 | — |
| 2022-07-07 | 12.89 | $12.75 | — |
| 2022-07-06 | 12.97 | $12.75 | — |
| 2022-07-05 | 13.06 | $12.75 | — |
| 2022-07-01 | 13.16 | $12.75 | — |
| 2022-06-30 | 13.28 | $12.75 | 250558 |
| 2022-06-29 | 13.43 | $13.50 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.62
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.05
Average
11.53
Maximum
14.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.62 | $10.60 | 6015 |
| 2026-07-23 | 10.64 | $10.59 | 111 |
| 2026-07-22 | 10.67 | $10.60 | 606 |
| 2026-07-21 | 10.71 | $10.70 | 398213 |
| 2026-07-20 | 10.72 | $10.73 | 5666 |
| 2026-07-15 | 10.73 | $10.79 | 947 |
| 2026-07-14 | 10.72 | $10.70 | 4320 |
| 2026-07-13 | 10.74 | $10.70 | 75937 |
| 2026-07-10 | 10.76 | $10.75 | 202 |
| 2026-07-09 | 10.78 | $10.74 | 1303 |
| 2026-07-08 | 10.80 | $10.72 | 3574 |
| 2026-07-07 | 10.83 | $10.82 | 401 |
| 2026-07-06 | 10.83 | $10.79 | 600 |
| 2026-07-02 | 10.85 | $10.73 | 6742 |
| 2026-07-01 | 10.89 | $10.80 | 90440 |
| 2026-06-29 | 10.92 | $10.90 | 1005 |
| 2026-06-26 | 10.92 | $10.87 | 1074 |
| 2026-06-25 | 10.93 | $10.92 | 233501 |
| 2026-06-24 | 10.92 | $10.90 | 3018 |
| 2026-06-23 | 10.92 | $10.95 | 1700 |
| 2026-06-18 | 10.90 | $10.95 | 5368 |
| 2026-06-17 | 10.89 | $10.93 | 8901 |
| 2026-06-16 | 10.87 | $10.88 | 1010 |
| 2026-06-15 | 10.86 | $10.85 | 1665 |
| 2026-06-12 | 10.86 | $10.95 | 41590 |
| 2026-06-10 | 10.83 | $10.82 | 725 |
| 2026-06-09 | 10.84 | $10.82 | 1101 |
| 2026-06-08 | 10.84 | $10.85 | 7999 |
| 2026-06-05 | 10.84 | $10.86 | 2133 |
| 2026-06-04 | 10.84 | $10.84 | 9420 |
| 2026-06-03 | 10.83 | $10.84 | 100 |
| 2026-06-02 | 10.83 | $10.82 | 402 |
| 2026-06-01 | 10.84 | $10.87 | 1250 |
| 2026-05-29 | 10.83 | $10.87 | 7203 |
| 2026-05-28 | 10.82 | $10.80 | 1301 |
| 2026-05-27 | 10.83 | $10.79 | 4902 |
| 2026-05-26 | 10.85 | $10.86 | 176 |
| 2026-05-22 | 10.84 | $10.84 | 3097 |
| 2026-05-21 | 10.84 | $10.85 | 6885 |
| 2026-05-20 | 10.84 | $10.85 | 2243 |
| 2026-05-19 | 10.84 | $10.86 | 9209 |
| 2026-05-18 | 10.84 | $10.72 | 3 |
| 2026-05-15 | 10.88 | $10.85 | 10140 |
| 2026-05-14 | 10.89 | $10.88 | 18670 |
| 2026-05-12 | 10.89 | $10.86 | 4500 |
| 2026-05-11 | 10.89 | $10.86 | 1504 |
| 2026-05-08 | 10.90 | $10.84 | 930 |
| 2026-05-07 | 10.92 | $10.97 | 6349 |
| 2026-05-06 | 10.89 | $10.91 | 25901 |
| 2026-05-05 | 10.88 | $10.97 | 51534 |
| 2026-05-04 | 10.85 | $10.90 | 21631 |
| 2026-04-30 | 10.83 | $10.93 | 41162 |
| 2026-04-29 | 10.80 | $10.86 | 46910 |
| 2026-04-28 | 10.79 | $10.80 | 700 |
| 2026-04-27 | 10.79 | $10.80 | 4870 |
| 2026-04-24 | 10.80 | $10.83 | 2964 |
| 2026-04-23 | 10.80 | $10.78 | 3600 |
| 2026-04-22 | 10.81 | $10.75 | 477 |
| 2026-04-21 | 10.83 | $10.90 | 200 |
| 2026-04-20 | 10.82 | $10.82 | 2809 |
| 2026-04-17 | 10.82 | $10.60 | 23163 |
| 2026-04-16 | 10.90 | $10.75 | 8353 |
| 2026-04-15 | 10.95 | $10.85 | 80609 |
| 2026-04-14 | 10.97 | $10.81 | 124544 |
| 2026-04-13 | 11.02 | $10.95 | 37526 |
| 2026-04-10 | 11.02 | $10.95 | 340301 |
| 2026-04-09 | 11.03 | $11.03 | 26011 |
| 2026-04-08 | 11.01 | $11.03 | 200 |
| 2026-04-07 | 10.99 | $11.01 | 1171 |
| 2026-04-06 | 10.97 | $11.02 | 8971 |
| 2026-04-02 | 10.94 | $11.00 | 5115 |
| 2026-04-01 | 10.91 | $10.87 | 1593 |
| 2026-03-31 | 10.91 | $10.86 | 11349 |
| 2026-03-27 | 10.92 | $10.84 | 13652 |
| 2026-03-26 | 10.93 | $10.90 | 1325 |
| 2026-03-25 | 10.93 | $10.90 | 6490 |
| 2026-03-24 | 10.92 | $10.90 | 2297 |
| 2026-03-23 | 10.91 | $10.99 | 5011 |
| 2026-03-20 | 10.88 | $10.80 | 12733 |
| 2026-03-19 | 10.89 | $10.80 | 5468 |
| 2026-03-18 | 10.91 | $10.90 | 802 |
| 2026-03-17 | 10.90 | $10.94 | 3017 |
| 2026-03-16 | 10.87 | $10.93 | 1112 |
| 2026-03-13 | 10.84 | $10.70 | 13404 |
| 2026-03-12 | 10.87 | $10.85 | 6069 |
| 2026-03-11 | 10.87 | $10.85 | 5820 |
| 2026-03-10 | 10.86 | $10.80 | 1758 |
| 2026-03-09 | 10.87 | $10.88 | 4563 |
| 2026-03-06 | 10.86 | $11.00 | 4718 |
| 2026-03-05 | 10.80 | $10.89 | 9079 |
| 2026-03-04 | 10.77 | $10.96 | 11150 |
| 2026-03-03 | 10.71 | $10.92 | 5462 |
| 2026-03-02 | 10.65 | $10.82 | 1 |
| 2026-02-27 | 10.61 | $10.88 | 800 |
| 2026-02-26 | 10.54 | $10.58 | 113109 |
| 2026-02-25 | 10.56 | $10.58 | 940560 |
| 2026-02-24 | 10.58 | $10.56 | 568409 |
| 2026-02-23 | 10.62 | $10.59 | 99 |
| 2026-02-20 | 10.66 | $10.60 | 984 |
| 2026-02-18 | 10.71 | $10.60 | 1126 |
| 2026-02-17 | 10.77 | $10.58 | 47280 |
| 2026-02-12 | 10.85 | $10.78 | 805 |
| 2026-02-11 | 10.88 | $10.80 | 4889 |
| 2026-02-10 | 10.92 | $10.88 | 1722 |
| 2026-02-09 | 10.95 | $10.88 | 804 |
| 2026-02-06 | 10.98 | $11.00 | 1214 |
| 2026-02-05 | 10.99 | $11.00 | 252 |
| 2026-02-04 | 10.99 | $11.00 | 272 |
| 2026-02-03 | 11.00 | $11.00 | 1654 |
| 2026-02-02 | 11.01 | $11.15 | 1 |
| 2026-01-30 | 10.98 | $11.15 | 50 |
| 2026-01-29 | 10.94 | $11.08 | 200 |
| 2026-01-28 | 10.92 | $11.10 | 1385 |
| 2026-01-23 | 10.89 | $11.10 | 635 |
| 2026-01-22 | 10.86 | $10.98 | 2103 |
| 2026-01-20 | 10.87 | $11.05 | 662 |
| 2026-01-16 | 10.85 | $10.91 | 535022 |
| 2026-01-15 | 10.89 | $10.95 | 1.5M |
| 2026-01-14 | 10.92 | $10.95 | 15883 |
| 2026-01-13 | 10.96 | $11.04 | 2895 |
| 2026-01-12 | 10.98 | $11.10 | 1731 |
| 2026-01-09 | 11.00 | $11.00 | 155 |
| 2026-01-08 | 11.06 | $11.15 | 708 |
| 2026-01-07 | 11.09 | $11.15 | 18778 |
| 2026-01-06 | 11.12 | $11.35 | 7098 |
| 2026-01-05 | 11.11 | $11.30 | 7588 |
| 2026-01-02 | 11.11 | $11.22 | 1084 |
| 2025-12-31 | 11.15 | $11.25 | 1860 |
| 2025-12-30 | 11.19 | $11.00 | 21467 |
| 2025-12-29 | 11.32 | $11.00 | 11417 |
| 2025-12-26 | 11.48 | $11.03 | 8933 |
| 2025-12-24 | 11.68 | $11.25 | 28583 |
| 2025-12-23 | 11.85 | $11.55 | 3418 |
| 2025-12-22 | 11.96 | $11.90 | 1782 |
| 2025-12-19 | 11.99 | $11.95 | 6882 |
| 2025-12-18 | 12.01 | $12.00 | 2130 |
| 2025-12-17 | 12.02 | $11.90 | 25 |
| 2025-12-16 | 12.06 | $12.04 | 851 |
| 2025-12-15 | 12.07 | $12.10 | 1536 |
| 2025-12-12 | 12.07 | $12.01 | 1226 |
| 2025-12-11 | 12.08 | $12.07 | 1019 |
| 2025-12-10 | 12.09 | $12.07 | 500 |
| 2025-12-09 | 12.09 | $12.05 | 901 |
| 2025-12-08 | 12.10 | $12.13 | 9483 |
| 2025-12-05 | 12.09 | $12.05 | 4249 |
| 2025-12-04 | 12.11 | $12.13 | 40355 |
| 2025-12-03 | 12.09 | $12.12 | 639 |
| 2025-12-02 | 12.09 | $12.13 | 5749 |
| 2025-12-01 | 12.07 | $12.10 | 2861 |
| 2025-11-28 | 12.06 | $12.08 | 222 |
| 2025-11-26 | 12.06 | $12.06 | 2998 |
| 2025-11-25 | 12.07 | $12.08 | 8623 |
| 2025-11-24 | 12.06 | $12.08 | 2575 |
| 2025-11-20 | 12.06 | $12.08 | 6500 |
| 2025-11-19 | 12.06 | $12.08 | 8977 |
| 2025-11-18 | 12.06 | $12.08 | 4303 |
| 2025-11-17 | 12.06 | $12.13 | 139709 |
| 2025-11-14 | 12.05 | $12.06 | 1502 |
| 2025-11-13 | 12.05 | $12.05 | 39400 |
| 2025-11-12 | 12.06 | $12.00 | 188704 |
| 2025-11-11 | 12.09 | $12.09 | 12700 |
| 2025-11-10 | 12.10 | $12.07 | 20302 |
| 2025-11-07 | 12.12 | $12.10 | 56106 |
| 2025-11-05 | 12.13 | $12.16 | 1167 |
| 2025-11-04 | 12.13 | $12.15 | 6229 |
| 2025-11-03 | 12.13 | $12.19 | 10388 |
| 2025-10-31 | 12.11 | $12.15 | 3280 |
| 2025-10-30 | 12.11 | $12.15 | 9723 |
| 2025-10-29 | 12.11 | $12.15 | 27950 |
| 2025-10-28 | 12.11 | $12.15 | 13281 |
| 2025-10-27 | 12.10 | $12.17 | 385 |
| 2025-10-24 | 12.10 | $12.18 | 2004 |
| 2025-10-23 | 12.09 | $12.17 | 5400 |
| 2025-10-22 | 12.08 | $12.18 | 4316 |
| 2025-10-21 | 12.07 | $12.13 | 544500 |
| 2025-10-20 | 12.08 | $12.07 | 17258 |
| 2025-10-17 | 12.10 | $12.10 | 197237 |
| 2025-10-16 | 12.13 | $12.08 | 15104 |
| 2025-10-15 | 12.17 | $12.07 | 13352 |
| 2025-10-14 | 12.22 | $12.10 | 22285 |
| 2025-10-13 | 12.28 | $12.15 | 20598 |
| 2025-10-10 | 12.33 | $12.15 | 47703 |
| 2025-10-09 | 12.40 | $12.29 | 1153 |
| 2025-10-08 | 12.43 | $12.45 | 1 |
| 2025-10-07 | 12.43 | $12.43 | 50078 |
| 2025-10-06 | 12.42 | $12.45 | 19605 |
| 2025-10-03 | 12.41 | $12.49 | 1651 |
| 2025-10-02 | 12.39 | $12.42 | 80895 |
| 2025-10-01 | 12.38 | $12.44 | 517 |
| 2025-09-30 | 12.37 | $12.41 | 5505 |
| 2025-09-29 | 12.36 | $12.40 | 1414 |
| 2025-09-26 | 12.36 | $12.39 | 3340 |
| 2025-09-25 | 12.35 | $12.38 | 570 |
| 2025-09-24 | 12.35 | $12.38 | 9392 |
| 2025-09-23 | 12.36 | $12.38 | 2592 |
| 2025-09-22 | 12.36 | $12.34 | 699 |
| 2025-09-19 | 12.38 | $12.32 | 74080 |
| 2025-09-18 | 12.40 | $12.39 | 111494 |
| 2025-09-17 | 12.41 | $12.37 | 164905 |
| 2025-09-16 | 12.43 | $12.39 | 316556 |
| 2025-09-15 | 12.45 | $12.41 | 14282 |
| 2025-09-12 | 12.47 | $12.43 | 24262 |
| 2025-09-11 | 12.48 | $12.46 | 67423 |
| 2025-09-10 | 12.49 | $12.43 | 10492 |
| 2025-09-09 | 12.51 | $12.49 | 47042 |
| 2025-09-08 | 12.52 | $12.55 | 52278 |
| 2025-09-05 | 12.50 | $12.52 | 7516 |
| 2025-09-04 | 12.49 | $12.54 | 208 |
| 2025-09-03 | 12.48 | $12.50 | 362 |
| 2025-09-02 | 12.47 | $12.53 | 6617 |
| 2025-08-29 | 12.46 | $12.50 | 9328 |
| 2025-08-28 | 12.45 | $12.47 | 3682 |
| 2025-08-27 | 12.44 | $12.45 | 401864 |
| 2025-08-26 | 12.44 | $12.46 | 1.1M |
| 2025-08-25 | 12.44 | $12.46 | 93012 |
| 2025-08-22 | 12.44 | $12.49 | 9524 |
| 2025-08-21 | 12.43 | $12.50 | 8107 |
| 2025-08-20 | 12.42 | $12.44 | 38664 |
| 2025-08-19 | 12.42 | $12.45 | 17091 |
| 2025-08-18 | 12.42 | $12.42 | 149542 |
| 2025-08-15 | 12.43 | $12.44 | 66453 |
| 2025-08-14 | 12.44 | $12.45 | 153675 |
| 2025-08-13 | 12.45 | $12.50 | 1844 |
| 2025-08-12 | 12.44 | $12.50 | 45138 |
| 2025-08-11 | 12.43 | $12.46 | 75718 |
| 2025-08-08 | 12.43 | $12.39 | 84535 |
| 2025-08-07 | 12.46 | $12.45 | 247371 |
| 2025-08-06 | 12.47 | $12.45 | 969700 |
| 2025-08-05 | 12.49 | $12.45 | 37735 |
| 2025-08-04 | 12.50 | $12.46 | 282381 |
| 2025-08-01 | 12.52 | $12.48 | 825925 |
| 2025-07-31 | 12.54 | $12.47 | 34798 |
| 2025-07-30 | 12.57 | $12.50 | 14327 |
| 2025-07-29 | 12.59 | $12.49 | 130237 |
| 2025-07-28 | 12.61 | $12.59 | 31960 |
| 2025-07-25 | 12.62 | $12.60 | 4452 |
| 2025-07-24 | 12.61 | $12.56 | 13857 |
| 2025-07-23 | 12.62 | $12.60 | 4294 |
| 2025-07-22 | 12.62 | $12.60 | 21326 |
| 2025-07-21 | 12.61 | $12.60 | 69 |
| 2025-07-18 | 12.61 | $12.55 | 20500 |
| 2025-07-17 | 12.61 | $12.55 | 7954 |
| 2025-07-16 | 12.62 | $12.56 | 86469 |
| 2025-07-15 | 12.62 | $12.54 | 8880 |
| 2025-07-14 | 12.63 | $12.60 | 14899 |
| 2025-07-11 | 12.63 | $12.58 | 5798 |
| 2025-07-10 | 12.62 | $12.51 | 804 |
| 2025-07-09 | 12.63 | $12.59 | 26008 |
| 2025-07-08 | 12.62 | $12.62 | 31932 |
| 2025-07-07 | 12.59 | $12.65 | 5640 |
| 2025-07-02 | 12.55 | $12.60 | 542311 |
| 2025-07-01 | 12.51 | $12.65 | 595 |
| 2025-06-30 | 12.45 | $12.39 | 792 |
| 2025-06-27 | 12.45 | $12.40 | 568 |
| 2025-06-26 | 12.46 | $12.38 | 11921 |
| 2025-06-25 | 12.46 | $12.44 | 1108 |
| 2025-06-23 | 12.45 | $12.44 | 1004 |
| 2025-06-20 | 12.43 | $12.35 | 200 |
| 2025-06-18 | 12.43 | $12.35 | 251 |
| 2025-06-17 | 12.44 | $12.43 | 13587 |
| 2025-06-16 | 12.42 | $12.45 | 404 |
| 2025-06-13 | 12.38 | $12.37 | 34379 |
| 2025-06-12 | 12.37 | $12.35 | 61143 |
| 2025-06-11 | 12.35 | $12.30 | 19362 |
| 2025-06-10 | 12.35 | $12.25 | 73169 |
| 2025-06-09 | 12.35 | $12.25 | 7000 |
| 2025-06-06 | 12.36 | $12.37 | 5855 |
| 2025-06-05 | 12.33 | $12.39 | 9421 |
| 2025-06-04 | 12.29 | $12.35 | 167825 |
| 2025-06-03 | 12.25 | $12.30 | 31459 |
| 2025-06-02 | 12.21 | $12.29 | 95802 |
| 2025-05-30 | 12.17 | $12.00 | 15679 |
| 2025-05-29 | 12.22 | $12.10 | 374 |
| 2025-05-28 | 12.23 | $12.05 | 2093 |
| 2025-05-27 | 12.27 | $12.27 | 1314 |
| 2025-05-22 | 12.24 | $12.29 | 18607 |
| 2025-05-21 | 12.21 | $12.29 | 9564 |
| 2025-05-20 | 12.16 | $12.30 | 1227 |
| 2025-05-16 | 12.09 | $12.34 | 99586 |
| 2025-05-15 | 12.00 | $11.80 | 3622 |
| 2025-05-14 | 12.07 | $11.99 | 4355 |
| 2025-05-13 | 12.08 | $12.21 | 3353 |
| 2025-05-12 | 12.03 | $12.29 | 3760 |
| 2025-05-09 | 11.94 | $11.99 | 965 |
| 2025-05-08 | 11.93 | $12.05 | 1250 |
| 2025-05-07 | 11.90 | $12.02 | 6246 |
| 2025-05-06 | 11.88 | $12.00 | 200 |
| 2025-05-05 | 11.86 | $11.91 | 24364 |
| 2025-05-02 | 11.86 | $11.91 | 13186 |
| 2025-05-01 | 11.86 | $11.80 | 16539 |
| 2025-04-30 | 11.91 | $12.00 | 31774 |
| 2025-04-29 | 11.90 | $12.06 | 34124 |
| 2025-04-28 | 11.88 | $12.25 | 7897 |
| 2025-04-25 | 11.79 | $12.20 | 4762 |
| 2025-04-24 | 11.70 | $12.20 | 1612 |
| 2025-04-23 | 11.60 | $12.15 | 1921 |
| 2025-04-22 | 11.50 | $12.05 | 553 |
| 2025-04-17 | 11.42 | $11.75 | 210 |
| 2025-04-16 | 11.42 | $11.52 | 2324 |
| 2025-04-15 | 11.50 | $12.13 | 26 |
| 2025-04-14 | 11.41 | $11.29 | 1892 |
| 2025-04-11 | 11.57 | $11.00 | 28746 |
| 2025-04-10 | 11.88 | $11.18 | 5157 |
| 2025-04-09 | 12.19 | $11.80 | 15297 |
| 2025-04-08 | 12.39 | $11.80 | 1780 |
| 2025-04-07 | 12.63 | $12.00 | 7162 |
| 2025-04-04 | 12.87 | $12.62 | 13994 |
| 2025-04-03 | 12.96 | $12.88 | 2159 |
| 2025-04-02 | 12.99 | $12.92 | 976 |
| 2025-03-31 | 13.01 | $12.92 | 10061 |
| 2025-03-28 | 13.03 | $13.02 | 7021 |
| 2025-03-27 | 13.03 | $13.15 | 9931 |
| 2025-03-25 | 12.98 | $13.04 | 31255 |
| 2025-03-24 | 12.97 | $13.07 | 20940 |
| 2025-03-21 | 12.93 | $13.00 | 4738 |
| 2025-03-20 | 12.91 | $12.95 | 3482 |
| 2025-03-19 | 12.91 | $12.99 | 3041 |
| 2025-03-18 | 12.88 | $12.98 | 2204 |
| 2025-03-17 | 12.86 | $12.98 | 5567 |
| 2025-03-14 | 12.83 | $12.97 | 201 |
| 2025-03-13 | 12.80 | $12.77 | 726 |
| 2025-03-12 | 12.83 | $12.83 | 627 |
| 2025-03-11 | 12.85 | $12.77 | 717 |
| 2025-03-10 | 12.88 | $12.92 | 8256 |
| 2025-03-07 | 12.88 | $12.90 | 959 |
| 2025-03-06 | 12.89 | $12.90 | 569 |
| 2025-03-05 | 12.89 | $12.90 | 891 |
| 2025-03-04 | 12.90 | $12.85 | 5114 |
| 2025-03-03 | 12.92 | $12.70 | 6288 |
| 2025-02-28 | 13.00 | $12.75 | 130393 |
| 2025-02-27 | 13.08 | $13.00 | 177453 |
| 2025-02-26 | 13.09 | $12.93 | 1657 |
| 2025-02-25 | 13.13 | $13.07 | 205 |
| 2025-02-24 | 13.12 | $13.07 | 30934 |
| 2025-02-21 | 13.12 | $13.10 | 6360 |
| 2025-02-20 | 13.10 | $13.01 | 3847 |
| 2025-02-19 | 13.11 | $13.05 | 4580 |
| 2025-02-18 | 13.10 | $12.96 | 10506 |
| 2025-02-14 | 13.11 | $13.01 | 13105 |
| 2025-02-13 | 13.11 | $12.99 | 3700 |
| 2025-02-12 | 13.11 | $13.07 | 60884 |
| 2025-02-11 | 13.08 | $13.04 | 690 |
| 2025-02-10 | 13.05 | $13.03 | 35429 |
| 2025-02-07 | 13.02 | $13.00 | 7748 |
| 2025-02-06 | 12.98 | $13.05 | 15730 |
| 2025-02-05 | 12.92 | $13.08 | 1.1M |
| 2025-02-04 | 12.83 | $12.80 | 4182 |
| 2025-02-03 | 12.80 | $12.83 | 85202 |
| 2025-01-31 | 12.76 | $12.82 | 53089 |
| 2025-01-30 | 12.71 | $12.76 | 895 |
| 2025-01-29 | 12.67 | $12.62 | 30035 |
| 2025-01-28 | 12.66 | $12.70 | 31990 |
| 2025-01-27 | 12.62 | $12.71 | 1313 |
| 2025-01-24 | 12.56 | $12.71 | 505 |
| 2025-01-23 | 12.49 | $12.69 | 17069 |
| 2025-01-22 | 12.41 | $12.46 | 607 |
| 2025-01-21 | 12.39 | $12.48 | 1 |
| 2025-01-17 | 12.35 | $12.36 | 211 |
| 2025-01-16 | 12.34 | $12.41 | 20278 |
| 2025-01-15 | 12.31 | $12.40 | 44302 |
| 2025-01-14 | 12.28 | $12.30 | 24805 |
| 2025-01-13 | 12.27 | $12.30 | 9117 |
| 2025-01-10 | 12.26 | $12.20 | 4906 |
| 2025-01-08 | 12.28 | $12.35 | 3577 |
| 2025-01-07 | 12.25 | $12.16 | 1.1M |
| 2025-01-06 | 12.27 | $12.23 | 891 |
| 2025-01-03 | 12.28 | $12.15 | 2660 |
| 2025-01-02 | 12.32 | $12.24 | 3294 |
| 2024-12-31 | 12.33 | $12.24 | 7320 |
| 2024-12-30 | 12.34 | $12.24 | 29106 |
| 2024-12-27 | 12.35 | $12.27 | 9050 |
| 2024-12-26 | 12.36 | $12.23 | 970 |
| 2024-12-24 | 12.38 | $12.22 | 2105 |
| 2024-12-23 | 12.40 | $12.20 | 2000 |
| 2024-12-20 | 12.43 | $12.39 | 13232 |
| 2024-12-19 | 12.40 | $12.06 | 4277 |
| 2024-12-18 | 12.46 | $12.30 | 5034 |
| 2024-12-17 | 12.46 | $12.25 | 27507 |
| 2024-12-16 | 12.48 | $12.50 | 30336 |
| 2024-12-13 | 12.41 | $12.30 | 300 |
| 2024-12-12 | 12.38 | $12.35 | 543601 |
| 2024-12-11 | 12.33 | $12.27 | 143453 |
| 2024-12-10 | 12.29 | $11.90 | 254232 |
| 2024-12-09 | 12.35 | $12.35 | 736 |
| 2024-12-06 | 12.28 | $12.40 | 228 |
| 2024-12-05 | 12.18 | $12.25 | 532 |
| 2024-12-04 | 12.09 | $12.30 | 53835 |
| 2024-12-03 | 11.96 | $12.27 | 1111 |
| 2024-12-02 | 11.82 | $12.01 | 5322 |
| 2024-11-27 | 11.72 | $12.00 | 268244 |
| 2024-11-26 | 11.60 | $12.00 | 205207 |
| 2024-11-25 | 11.45 | $11.83 | 13200 |
| 2024-11-22 | 11.33 | $11.50 | 26603 |
| 2024-11-21 | 11.28 | $11.40 | 25650 |
| 2024-11-20 | 11.26 | $11.50 | 29214 |
| 2024-11-19 | 11.20 | $11.40 | 43930 |
| 2024-11-18 | 11.16 | $11.30 | 165207 |
| 2024-11-15 | 11.14 | $11.47 | 334265 |
| 2024-11-14 | 11.07 | $11.35 | 386414 |
| 2024-11-13 | 11.03 | $11.25 | 510137 |
| 2024-11-12 | 11.01 | $11.19 | 39548 |
| 2024-11-11 | 11.01 | $11.07 | 3926 |
| 2024-11-08 | 11.05 | $11.03 | 305 |
| 2024-11-07 | 11.12 | $11.15 | 13712 |
| 2024-11-06 | 11.17 | $11.00 | 126026 |
| 2024-11-05 | 11.28 | $11.26 | 101015 |
| 2024-11-04 | 11.33 | $11.25 | 12868 |
| 2024-11-01 | 11.40 | $11.55 | 15967 |
| 2024-10-31 | 11.40 | $11.33 | 2601 |
| 2024-10-30 | 11.46 | $11.59 | 252150 |
| 2024-10-29 | 11.46 | $11.25 | 7760 |
| 2024-10-28 | 11.57 | $11.39 | 10775 |
| 2024-10-25 | 11.66 | $11.60 | 21028 |
| 2024-10-24 | 11.70 | $11.63 | 47918 |
| 2024-10-23 | 11.74 | $11.76 | 2558 |
| 2024-10-22 | 11.75 | $11.80 | 5595 |
| 2024-10-21 | 11.75 | $11.76 | 2869 |
| 2024-10-18 | 11.76 | $11.89 | 13752 |
| 2024-10-17 | 11.74 | $11.69 | 6118 |
| 2024-10-16 | 11.77 | $11.60 | 112 |
| 2024-10-15 | 11.84 | $11.65 | 1021 |
| 2024-10-14 | 11.90 | $11.71 | 290 |
| 2024-10-11 | 11.96 | $11.71 | 5337 |
| 2024-10-10 | 12.03 | $11.90 | 2314 |
| 2024-10-09 | 12.05 | $11.75 | 446 |
| 2024-10-08 | 12.12 | $12.00 | 20707 |
| 2024-10-07 | 12.12 | $11.84 | 6204 |
| 2024-10-04 | 12.17 | $12.03 | 1231 |
| 2024-10-03 | 12.16 | $12.00 | 1411 |
| 2024-10-02 | 12.16 | $12.03 | 47707 |
| 2024-10-01 | 12.14 | $12.03 | 137735 |
| 2024-09-30 | 12.11 | $12.02 | 568 |
| 2024-09-27 | 12.07 | $12.01 | 54104 |
| 2024-09-26 | 12.02 | $12.05 | 6563 |
| 2024-09-25 | 11.94 | $12.10 | 15863 |
| 2024-09-24 | 11.82 | $11.95 | 3684 |
| 2024-09-23 | 11.72 | $11.65 | 185287 |
| 2024-09-20 | 11.68 | $11.60 | 18661 |
| 2024-09-19 | 11.65 | $11.60 | 171475 |
| 2024-09-18 | 11.60 | $11.30 | 51862 |
| 2024-09-17 | 11.63 | $11.46 | 16705 |
| 2024-09-16 | 11.61 | $11.47 | 23947 |
| 2024-09-13 | 11.57 | $11.45 | 26119 |
| 2024-09-12 | 11.53 | $11.49 | 8199 |
| 2024-09-11 | 11.46 | $11.44 | 54561 |
| 2024-09-10 | 11.39 | $11.49 | 5169 |
| 2024-09-09 | 11.27 | $11.52 | 287469 |
| 2024-09-06 | 11.12 | $11.15 | 2634 |
| 2024-09-05 | 11.04 | $10.90 | 1309 |
| 2024-09-03 | 11.02 | $10.90 | 2286 |
| 2024-08-30 | 10.99 | $10.66 | 1087 |
| 2024-08-29 | 11.02 | $10.99 | 190 |
| 2024-08-28 | 10.95 | $11.00 | 514 |
| 2024-08-27 | 10.85 | $10.90 | 10550 |
| 2024-08-26 | 10.75 | $10.75 | 2880 |
| 2024-08-23 | 10.68 | $10.70 | 4495 |
| 2024-08-22 | 10.61 | $10.60 | 176093 |
| 2024-08-21 | 10.54 | $10.58 | 2474 |
| 2024-08-20 | 10.46 | $10.42 | 1675 |
| 2024-08-19 | 10.41 | $10.42 | 2423 |
| 2024-08-16 | 10.34 | $10.59 | 6901 |
| 2024-08-15 | 10.20 | $10.59 | 7863 |
| 2024-08-14 | 10.02 | $10.50 | 1.3M |
| 2024-08-13 | 9.83 | $9.72 | 38 |
| 2024-08-12 | 9.85 | $9.75 | 6080 |
| 2024-08-09 | 9.85 | $9.70 | 8227 |
| 2024-08-08 | 9.88 | $9.98 | 2 |
| 2024-08-07 | 9.81 | $9.99 | 1295 |
| 2024-08-06 | 9.73 | $9.62 | 204 |
| 2024-08-05 | 9.74 | $9.50 | 263 |
| 2024-08-02 | 9.80 | $9.55 | 1036 |
| 2024-08-01 | 9.84 | $9.64 | 7175 |
| 2024-07-30 | 9.87 | $9.85 | 250 |
| 2024-07-29 | 9.83 | $9.84 | 2200 |
| 2024-07-26 | 9.79 | $9.85 | 1419 |
| 2024-07-25 | 9.73 | $9.80 | 836 |
| 2024-07-24 | 9.67 | $9.70 | 295 |
| 2024-07-23 | 9.63 | $9.65 | 33194 |
| 2024-07-22 | 9.59 | $9.60 | 7093 |
| 2024-07-19 | 9.55 | $9.61 | 1035 |
| 2024-07-18 | 9.51 | $9.53 | 8760 |
| 2024-07-17 | 9.48 | $9.61 | 24222 |
| 2024-07-16 | 9.41 | $9.50 | 696891 |
| 2024-07-12 | 9.36 | $9.50 | 58193 |
| 2024-07-11 | 9.31 | $9.32 | 38276 |
| 2024-07-10 | 9.30 | $9.34 | 623557 |
| 2024-07-09 | 9.28 | $9.35 | 154868 |
| 2024-07-08 | 9.25 | $9.32 | 17715 |
| 2024-07-05 | 9.22 | $9.40 | 1146 |
| 2024-07-02 | 9.17 | $9.45 | 17127 |
| 2024-07-01 | 9.09 | $9.28 | 564 |
| 2024-06-27 | 9.05 | $9.12 | 2525 |
| 2024-06-26 | 9.05 | $9.10 | 17936 |
| 2024-06-25 | 9.05 | $9.09 | 19148 |
| 2024-06-24 | 9.07 | $9.14 | 55720 |
| 2024-06-21 | 9.07 | $9.06 | 131123 |
| 2024-06-20 | 9.11 | $9.02 | 314460 |
| 2024-06-18 | 9.17 | $9.13 | 186011 |
| 2024-06-17 | 9.20 | $9.12 | 6324 |
| 2024-06-14 | 9.25 | $9.25 | 30365 |
| 2024-06-13 | 9.27 | $9.19 | 1721 |
| 2024-06-12 | 9.32 | $9.30 | 7508 |
| 2024-06-11 | 9.34 | $9.39 | 4021 |
| 2024-06-10 | 9.34 | $9.25 | 6493 |
| 2024-06-07 | 9.39 | $9.39 | 313 |
| 2024-06-06 | 9.40 | $9.39 | 265 |
| 2024-06-05 | 9.42 | $9.44 | 687 |
| 2024-06-04 | 9.43 | $9.45 | 2825 |
| 2024-06-03 | 9.43 | $9.46 | 23067 |
| 2024-05-31 | 9.44 | $9.48 | 4959 |
| 2024-05-30 | 9.44 | $9.40 | 2020 |
| 2024-05-29 | 9.47 | $9.48 | 100 |
| 2024-05-28 | 9.49 | $9.50 | 1325 |
| 2024-05-24 | 9.50 | $9.50 | 13220 |
| 2024-05-23 | 9.51 | $9.48 | 226 |
| 2024-05-22 | 9.54 | $9.60 | 3102 |
| 2024-05-21 | 9.53 | $9.54 | 8520 |
| 2024-05-20 | 9.54 | $9.57 | 3835 |
| 2024-05-17 | 9.55 | $9.50 | 3724 |
| 2024-05-16 | 9.58 | $9.53 | 120174 |
| 2024-05-15 | 9.61 | $9.57 | 19101 |
| 2024-05-14 | 9.63 | $9.51 | 125522 |
| 2024-05-13 | 9.68 | $9.65 | 29326 |
| 2024-05-10 | 9.70 | $9.65 | 240456 |
| 2024-05-09 | 9.72 | $9.69 | 137126 |
| 2024-05-08 | 9.74 | $9.72 | 1775 |
| 2024-05-06 | 9.74 | $9.72 | 9451 |
| 2024-05-03 | 9.75 | $9.74 | 81475 |
| 2024-05-02 | 9.76 | $9.75 | 38614 |
| 2024-05-01 | 9.77 | $9.78 | 4875 |
| 2024-04-30 | 9.76 | $9.78 | 2209 |
| 2024-04-29 | 9.76 | $9.78 | 18379 |
| 2024-04-26 | 9.76 | $9.78 | 1200 |
| 2024-04-25 | 9.75 | $9.79 | 66404 |
| 2024-04-24 | 9.74 | $9.78 | 2320 |
| 2024-04-23 | 9.74 | $9.78 | 2875 |
| 2024-04-22 | 9.73 | $9.78 | 5834 |
| 2024-04-19 | 9.73 | $9.77 | 6146 |
| 2024-04-18 | 9.72 | $9.77 | 25040 |
| 2024-04-17 | 9.72 | $9.75 | 56854 |
| 2024-04-16 | 9.73 | $9.70 | 33975 |
| 2024-04-15 | 9.75 | $9.78 | 27729 |
| 2024-04-12 | 9.75 | $9.75 | 49244 |
| 2024-04-11 | 9.76 | $9.79 | 17564 |
| 2024-04-10 | 9.77 | $9.69 | 82309 |
| 2024-04-09 | 9.81 | $9.80 | 107068 |
| 2024-04-08 | 9.82 | $9.75 | 22750 |
| 2024-04-04 | 9.85 | $9.90 | 26900 |
| 2024-04-03 | 9.85 | $9.92 | 44132 |
| 2024-04-02 | 9.83 | $9.90 | 36600 |
| 2024-04-01 | 9.83 | $9.70 | 10178 |
| 2024-03-28 | 9.88 | $9.85 | 15425 |
| 2024-03-27 | 9.90 | $9.90 | 9449 |
| 2024-03-26 | 9.90 | $9.90 | 2603 |
| 2024-03-25 | 9.92 | $9.90 | 6894 |
| 2024-03-22 | 9.93 | $9.92 | 71300 |
| 2024-03-21 | 9.94 | $9.95 | 18578 |
| 2024-03-20 | 9.94 | $9.95 | 272740 |
| 2024-03-14 | 9.95 | $9.98 | 21000 |
| 2024-03-13 | 9.94 | $9.90 | 11044 |
| 2024-03-12 | 9.97 | $9.98 | 38151 |
| 2024-03-11 | 9.97 | $9.98 | 2055 |
| 2024-03-08 | 9.97 | $9.98 | 2600 |
| 2024-03-07 | 9.98 | $10.00 | 1930 |
| 2024-03-06 | 9.98 | $9.95 | 3324 |
| 2024-03-04 | 10.00 | $10.00 | 21074 |
| 2024-03-01 | 10.00 | $9.99 | 4781 |
| 2024-02-29 | 10.02 | $10.15 | 6138 |
| 2024-02-27 | 9.98 | $10.00 | 14539 |
| 2024-02-26 | 9.98 | $10.00 | 700 |
| 2024-02-23 | 9.99 | $10.00 | 4368 |
| 2024-02-22 | 10.00 | $9.95 | 5854 |
| 2024-02-21 | 10.03 | $10.04 | 11730 |
| 2024-02-16 | 10.03 | $10.02 | 28109 |
| 2024-02-15 | 10.05 | $10.01 | 3381 |
| 2024-02-14 | 10.07 | $10.00 | 4525 |
| 2024-02-13 | 10.10 | $10.06 | 8912 |
| 2024-02-12 | 10.12 | $10.03 | 10016 |
| 2024-02-09 | 10.15 | $10.12 | 2616 |
| 2024-02-08 | 10.16 | $10.13 | 26944 |
| 2024-02-07 | 10.16 | $10.15 | 3151 |
| 2024-02-06 | 10.17 | $10.17 | 86250 |
| 2024-02-05 | 10.17 | $10.15 | 271890 |
| 2024-02-02 | 10.17 | $10.17 | 183610 |
| 2024-02-01 | 10.17 | $10.11 | 9046 |
| 2024-01-31 | 10.18 | $10.15 | 13013 |
| 2024-01-30 | 10.19 | $10.20 | 3293 |
| 2024-01-29 | 10.18 | $10.20 | 50916 |
| 2024-01-26 | 10.17 | $10.15 | 69999 |
| 2024-01-25 | 10.18 | $10.16 | 21251 |
| 2024-01-24 | 10.18 | $10.15 | 29584 |
| 2024-01-23 | 10.19 | $10.15 | 14616 |
| 2024-01-22 | 10.19 | $10.18 | 21550 |
| 2024-01-19 | 10.19 | $10.20 | 33750 |
| 2024-01-18 | 10.18 | $10.15 | 88577 |
| 2024-01-17 | 10.19 | $10.19 | 3004 |
| 2024-01-16 | 10.18 | $10.20 | 16020 |
| 2024-01-12 | 10.17 | $10.20 | 72752 |
| 2024-01-11 | 10.16 | $10.10 | 15020 |
| 2024-01-10 | 10.17 | $10.18 | 56722 |
| 2024-01-09 | 10.16 | $10.15 | 158971 |
| 2024-01-08 | 10.16 | $10.10 | 23550 |
| 2024-01-05 | 10.18 | $10.15 | 45452 |
| 2024-01-04 | 10.18 | $10.19 | 204049 |
| 2024-01-03 | 10.17 | $10.19 | 330516 |
| 2024-01-02 | 10.16 | $10.20 | 61241 |
| 2023-12-29 | 10.14 | $10.10 | 142940 |
| 2023-12-28 | 10.15 | $10.13 | 155355 |
| 2023-12-27 | 10.15 | $10.18 | 1310 |
| 2023-12-26 | 10.14 | $10.20 | 66085 |
| 2023-12-21 | 10.12 | $10.11 | 7506 |
| 2023-12-20 | 10.12 | $10.19 | 9452 |
| 2023-12-19 | 10.10 | $10.19 | 295820 |
| 2023-12-18 | 10.08 | $10.15 | 41005 |
| 2023-12-15 | 10.06 | $10.10 | 823340 |
| 2023-12-14 | 10.05 | $10.07 | 465394 |
| 2023-12-13 | 10.06 | $10.08 | 151913 |
| 2023-12-12 | 10.06 | $10.12 | 14682 |
| 2023-12-11 | 10.06 | $10.12 | 12779 |
| 2023-12-08 | 10.05 | $10.10 | 15461 |
| 2023-12-07 | 10.05 | $10.05 | 186150 |
| 2023-12-06 | 10.07 | $10.04 | 226672 |
| 2023-12-05 | 10.09 | $10.00 | 360652 |
| 2023-12-04 | 10.14 | $10.10 | 299644 |
| 2023-12-01 | 10.16 | $10.10 | 1.3M |
| 2023-11-29 | 10.19 | $10.22 | 281800 |
| 2023-11-28 | 10.19 | $10.20 | 34850 |
| 2023-11-27 | 10.20 | $10.18 | 610 |
| 2023-11-24 | 10.21 | $10.22 | 10300 |
| 2023-11-22 | 10.22 | $10.22 | 638625 |
| 2023-11-21 | 10.23 | $10.30 | 6510 |
| 2023-11-20 | 10.21 | $10.20 | 57600 |
| 2023-11-17 | 10.23 | $10.28 | 8057 |
| 2023-11-16 | 10.23 | $10.25 | 11643 |
| 2023-11-15 | 10.23 | $10.17 | 16273 |
| 2023-11-14 | 10.27 | $10.29 | 16713 |
| 2023-11-13 | 10.27 | $10.26 | 48801 |
| 2023-11-10 | 10.29 | $10.40 | 14478 |
| 2023-11-09 | 10.26 | $10.10 | 2838 |
| 2023-11-08 | 10.33 | $10.20 | 200 |
| 2023-11-07 | 10.38 | $10.40 | 6224 |
| 2023-11-06 | 10.38 | $10.34 | 2104 |
| 2023-11-03 | 10.40 | $10.49 | 2869 |
| 2023-11-02 | 10.37 | $10.40 | 700 |
| 2023-11-01 | 10.38 | $10.43 | 250 |
| 2023-10-30 | 10.37 | $10.43 | 9812 |
| 2023-10-27 | 10.36 | $10.38 | 3404 |
| 2023-10-26 | 10.37 | $10.40 | 1799 |
| 2023-10-25 | 10.37 | $10.40 | 4842 |
| 2023-10-23 | 10.38 | $10.40 | 54569 |
| 2023-10-20 | 10.39 | $10.40 | 3454 |
| 2023-10-19 | 10.40 | $10.45 | 1331 |
| 2023-10-18 | 10.40 | $10.55 | 900 |
| 2023-10-17 | 10.37 | $10.52 | 23205 |
| 2023-10-16 | 10.34 | $10.40 | 2860 |
| 2023-10-12 | 10.35 | $10.55 | 55605 |
| 2023-10-11 | 10.31 | $10.40 | 1015 |
| 2023-10-10 | 10.32 | $10.31 | 9727 |
| 2023-10-09 | 10.36 | $10.20 | 20025 |
| 2023-10-06 | 10.44 | $10.38 | 6200 |
| 2023-10-05 | 10.49 | $10.39 | 9353 |
| 2023-10-04 | 10.55 | $10.46 | 5.1M |
| 2023-10-03 | 10.60 | $10.57 | 500 |
| 2023-10-02 | 10.63 | $10.52 | 1466 |
| 2023-09-29 | 10.68 | $10.60 | 1220 |
| 2023-09-28 | 10.71 | $10.69 | 3015 |
| 2023-09-27 | 10.73 | $10.60 | 173057 |
| 2023-09-26 | 10.78 | $10.80 | 1071 |
| 2023-09-25 | 10.77 | $10.80 | 7004 |
| 2023-09-22 | 10.77 | $10.80 | 145 |
| 2023-09-21 | 10.76 | $10.80 | 20007 |
| 2023-09-20 | 10.75 | $10.71 | 10905 |
| 2023-09-19 | 10.77 | $10.65 | 201 |
| 2023-09-18 | 10.81 | $10.75 | 484 |
| 2023-09-15 | 10.83 | $10.52 | 50650 |
| 2023-09-14 | 10.93 | $10.75 | 1.5M |
| 2023-09-13 | 10.97 | $10.81 | 7615 |
| 2023-09-12 | 11.01 | $10.70 | 5511 |
| 2023-09-11 | 11.08 | $11.00 | 547 |
| 2023-09-06 | 11.07 | $11.14 | 18751 |
| 2023-09-05 | 11.02 | $11.15 | 22752 |
| 2023-08-31 | 10.94 | $11.00 | 200 |
| 2023-08-30 | 10.90 | $11.00 | 184755 |
| 2023-08-28 | 10.84 | $11.00 | 105 |
| 2023-08-24 | 10.78 | $10.80 | 3700 |
| 2023-08-23 | 10.75 | $10.79 | 200 |
| 2023-08-22 | 10.73 | $10.70 | 6790 |
| 2023-08-21 | 10.73 | $10.65 | 208 |
| 2023-08-18 | 10.75 | $10.65 | 3300 |
| 2023-08-17 | 10.77 | $10.63 | 26619 |
| 2023-08-16 | 10.79 | $10.60 | 54776 |
| 2023-08-15 | 10.84 | $10.60 | 1478 |
| 2023-08-14 | 10.89 | $10.65 | 5552 |
| 2023-08-11 | 10.93 | $10.72 | 7376 |
| 2023-08-08 | 10.96 | $10.93 | 100 |
| 2023-08-07 | 10.93 | $11.49 | 1208 |
| 2023-08-04 | 10.71 | $11.03 | 5727 |
| 2023-08-03 | 10.58 | $10.65 | 10750 |
| 2023-08-02 | 10.55 | $10.65 | 21962 |
| 2023-08-01 | 10.51 | $10.65 | 1.7M |
| 2023-07-31 | 10.47 | $10.51 | 248148 |
| 2023-07-28 | 10.46 | $10.53 | 1.3M |
| 2023-07-27 | 10.44 | $10.46 | 902024 |
| 2023-07-26 | 10.44 | $10.44 | 232200 |
| 2023-07-25 | 10.45 | $10.51 | 235362 |
| 2023-07-24 | 10.44 | $10.53 | 338222 |
| 2023-07-21 | 10.43 | $10.68 | 1.1M |
| 2023-07-20 | 10.36 | $10.36 | 1.1M |
| 2023-07-19 | 10.39 | $10.37 | 581697 |
| 2023-07-18 | 10.41 | $10.31 | 63500 |
| 2023-07-17 | 10.47 | $10.45 | 538100 |
| 2023-07-14 | 10.50 | $10.35 | 100075 |
| 2023-07-11 | 10.56 | $10.92 | 326 |
| 2023-07-10 | 10.46 | $10.55 | 134 |
| 2023-07-07 | 10.46 | $10.07 | 5094 |
| 2023-07-06 | 10.61 | $10.07 | 451 |
| 2023-06-30 | 10.80 | $10.50 | 50575 |
| 2023-06-28 | 10.90 | $10.75 | 240160 |
| 2023-06-26 | 10.93 | $10.80 | 630 |
| 2023-06-20 | 10.96 | $11.00 | 10125 |
| 2023-06-08 | 10.93 | $10.80 | 3498 |
| 2023-06-07 | 10.95 | $11.00 | 200 |
| 2023-06-05 | 10.92 | $11.00 | 150 |
| 2023-05-31 | 10.88 | $11.05 | 248 |
| 2023-05-26 | 10.82 | $11.13 | 600 |
| 2023-05-24 | 10.72 | $10.75 | 108 |
| 2023-05-17 | 10.71 | $10.50 | 1008 |
| 2023-05-16 | 10.79 | $10.50 | 149 |
| 2023-05-11 | 10.89 | $10.50 | 200 |
| 2023-05-05 | 11.01 | $11.14 | 494 |
| 2023-05-04 | 10.95 | $11.10 | 50600 |
| 2023-04-28 | 10.89 | $11.10 | 1045 |
| 2023-04-27 | 10.82 | $10.92 | 366 |
| 2023-04-26 | 10.80 | $10.34 | 2456 |
| 2023-04-21 | 10.95 | $11.14 | 729 |
| 2023-04-20 | 10.89 | $11.14 | 4575 |
| 2023-04-19 | 10.82 | $10.95 | 260 |
| 2023-04-17 | 10.79 | $11.00 | 200 |
| 2023-04-14 | 10.74 | $11.00 | 178 |
| 2023-04-11 | 10.69 | $11.00 | 1997 |
| 2023-04-06 | 10.63 | $10.75 | 1416 |
| 2023-04-05 | 10.64 | $10.75 | 1746 |
| 2023-04-04 | 10.66 | $11.00 | 100 |
| 2023-03-30 | 10.61 | $11.00 | 595 |
| 2023-03-29 | 10.55 | $10.90 | 100 |
| 2023-03-28 | 10.52 | $10.90 | 150 |
| 2023-03-24 | 10.49 | $10.75 | 511 |
| 2023-03-22 | 10.51 | $10.83 | 1600 |
| 2023-03-21 | 10.52 | $10.75 | 500 |
| 2023-03-20 | 10.56 | $10.50 | 1500 |
| 2023-03-17 | 10.70 | $10.50 | 2918 |
| 2023-03-16 | 10.89 | $10.50 | 1029 |
| 2023-03-13 | 11.11 | $10.79 | 3063 |
| 2023-03-10 | 11.31 | $11.20 | 922 |
| 2023-03-09 | 11.42 | $11.65 | — |
| 2023-03-08 | 11.43 | $11.65 | 1030 |
| 2023-03-07 | 11.44 | $11.65 | 320000 |
| 2023-03-06 | 11.46 | $11.50 | 602 |
| 2023-03-03 | 11.54 | $11.50 | 9892 |
| 2023-03-02 | 11.64 | $11.50 | 700 |
| 2023-03-01 | 11.77 | $11.50 | 4055 |
| 2023-02-28 | 11.94 | $11.75 | 1643 |
| 2023-02-27 | 12.07 | $11.65 | 2379 |
| 2023-02-24 | 12.26 | $12.00 | 250110 |
| 2023-02-23 | 12.39 | $12.41 | 75 |
| 2023-02-22 | 12.41 | $12.41 | 982 |
| 2023-02-21 | 12.45 | $12.50 | — |
| 2023-02-17 | 12.47 | $12.50 | — |
| 2023-02-16 | 12.50 | $12.50 | 225 |
| 2023-02-15 | 12.54 | $12.51 | 54 |
| 2023-02-14 | 12.58 | $12.51 | 2 |
| 2023-02-13 | 12.63 | $12.51 | 300 |
| 2023-02-10 | 12.70 | $12.51 | 7076 |
| 2023-02-09 | 12.79 | $12.75 | 100000 |
| 2023-02-08 | 12.82 | $12.75 | — |
| 2023-02-07 | 12.87 | $12.75 | 600 |
| 2023-02-06 | 12.92 | $12.75 | 5128 |
| 2023-02-03 | 12.98 | $13.15 | — |
| 2023-02-02 | 12.93 | $13.15 | 400011 |
| 2023-02-01 | 12.87 | $13.15 | 150100 |
| 2023-01-31 | 12.80 | $12.75 | 700 |
| 2023-01-30 | 12.84 | $12.75 | — |
| 2023-01-27 | 12.90 | $12.75 | 2525 |
| 2023-01-26 | 12.96 | $12.75 | 1000 |
| 2023-01-25 | 13.04 | $13.00 | — |
| 2023-01-24 | 13.07 | $13.00 | — |
| 2023-01-23 | 13.09 | $13.00 | 100 |
| 2023-01-20 | 13.13 | $13.00 | 303 |
| 2023-01-19 | 13.17 | $13.00 | 422400 |
| 2023-01-18 | 13.22 | $13.25 | 200 |
| 2023-01-17 | 13.20 | $13.25 | — |
| 2023-01-13 | 13.18 | $13.25 | 3130 |
| 2023-01-12 | 13.15 | $13.25 | 580 |
| 2023-01-11 | 13.12 | $13.25 | 5000 |
| 2023-01-10 | 13.07 | $13.20 | 1225 |
| 2023-01-09 | 13.04 | $13.00 | 664 |
| 2023-01-06 | 13.06 | $13.00 | 117 |
| 2023-01-05 | 13.09 | $12.90 | 100200 |
| 2023-01-04 | 13.16 | $13.24 | 885 |
| 2023-01-03 | 13.14 | $13.25 | — |
| 2022-12-30 | 13.10 | $13.25 | 212 |
| 2022-12-29 | 13.06 | $13.00 | 800 |
| 2022-12-28 | 13.09 | $13.00 | 50 |
| 2022-12-27 | 13.13 | $13.00 | — |
| 2022-12-23 | 13.18 | $13.00 | 10000 |
| 2022-12-22 | 13.24 | $13.11 | 58750 |
| 2022-12-21 | 13.28 | $13.50 | — |
| 2022-12-20 | 13.20 | $13.50 | 100 |
| 2022-12-19 | 13.11 | $13.14 | 8 |
| 2022-12-16 | 13.11 | $13.14 | 17 |
| 2022-12-15 | 13.11 | $13.14 | — |
| 2022-12-14 | 13.11 | $13.14 | — |
| 2022-12-13 | 13.11 | $13.14 | 800 |
| 2022-12-12 | 13.12 | $13.01 | — |
| 2022-12-09 | 13.16 | $13.01 | — |
| 2022-12-08 | 13.22 | $13.01 | 1300 |
| 2022-12-07 | 13.30 | $14.05 | 1000 |
| 2022-12-06 | 13.06 | $13.04 | 100000 |
| 2022-12-05 | 13.09 | $13.04 | — |
| 2022-12-02 | 13.13 | $13.04 | 3 |
| 2022-12-01 | 13.17 | $13.04 | 400 |
| 2022-11-30 | 13.23 | $13.03 | — |
| 2022-11-29 | 13.31 | $13.03 | 45866 |
| 2022-11-28 | 13.40 | $13.35 | 161650 |
| 2022-11-25 | 13.42 | $13.45 | — |
| 2022-11-23 | 13.40 | $13.45 | — |
| 2022-11-22 | 13.38 | $13.45 | 2050 |
| 2022-11-21 | 13.36 | $13.40 | 50207 |
| 2022-11-18 | 13.34 | $13.35 | 600 |
| 2022-11-17 | 13.34 | $13.40 | — |
| 2022-11-16 | 13.33 | $13.40 | — |
| 2022-11-15 | 13.31 | $13.40 | — |
| 2022-11-14 | 13.29 | $13.40 | — |
| 2022-11-11 | 13.26 | $13.40 | 1703 |
| 2022-11-10 | 13.23 | $13.33 | — |
| 2022-11-09 | 13.22 | $13.33 | 20000 |
| 2022-11-08 | 13.21 | $13.25 | — |
| 2022-11-07 | 13.22 | $13.25 | — |
| 2022-11-04 | 13.23 | $13.25 | 5797 |
| 2022-11-03 | 13.25 | $13.30 | — |
| 2022-11-02 | 13.26 | $13.30 | 90000 |
| 2022-11-01 | 13.27 | $13.45 | 200 |
| 2022-10-31 | 13.24 | $13.40 | — |
| 2022-10-28 | 13.23 | $13.40 | 500 |
| 2022-10-27 | 13.21 | $13.20 | 1100 |
| 2022-10-26 | 13.25 | $13.20 | 600 |
| 2022-10-25 | 13.30 | $13.30 | 1100 |
| 2022-10-24 | 13.34 | $13.40 | — |
| 2022-10-21 | 13.35 | $13.40 | 100 |
| 2022-10-20 | 13.37 | $13.40 | 100 |
| 2022-10-19 | 13.40 | $13.40 | 42455 |
| 2022-10-18 | 13.43 | $13.45 | 144000 |
| 2022-10-17 | 13.46 | $13.40 | — |
| 2022-10-14 | 13.51 | $13.40 | — |
| 2022-10-13 | 13.57 | $13.40 | — |
| 2022-10-12 | 13.65 | $13.40 | 225 |
| 2022-10-11 | 13.74 | $13.45 | 2700 |
| 2022-10-10 | 13.84 | $13.75 | — |
| 2022-10-07 | 13.87 | $13.75 | 5000 |
| 2022-10-06 | 13.89 | $13.75 | 408 |
| 2022-10-05 | 13.93 | $13.75 | 40 |
| 2022-10-04 | 13.97 | $13.75 | 2258 |
| 2022-10-03 | 14.01 | $13.75 | — |
| 2022-09-30 | 14.06 | $13.75 | 8985 |
| 2022-09-29 | 14.12 | $14.00 | — |
| 2022-09-28 | 14.11 | $14.00 | — |
| 2022-09-27 | 14.10 | $14.00 | — |
| 2022-09-26 | 14.07 | $14.00 | 91 |
| 2022-09-23 | 14.04 | $14.00 | 3 |
| 2022-09-22 | 14.00 | $14.00 | 200 |
| 2022-09-21 | 13.94 | $14.00 | 2904 |
| 2022-09-20 | 13.86 | $13.90 | 275 |
| 2022-09-19 | 13.80 | $13.48 | 11000 |
| 2022-09-16 | 13.85 | $14.05 | 17 |
| 2022-09-15 | 13.73 | $14.05 | 1160 |
| 2022-09-14 | 13.58 | $13.75 | 13250 |
| 2022-09-13 | 13.49 | $13.70 | 376200 |
| 2022-09-12 | 13.39 | $13.41 | 252168 |
| 2022-09-09 | 13.36 | $13.35 | 296 |
| 2022-09-08 | 13.34 | $13.29 | 372 |
| 2022-09-07 | 13.34 | $13.30 | 49320 |
| 2022-09-06 | 13.33 | $13.20 | 3381 |
| 2022-09-02 | 13.34 | $13.40 | 3000 |
| 2022-09-01 | 13.30 | $13.30 | 1419 |
| 2022-08-31 | 13.28 | $13.37 | 48329 |
| 2022-08-30 | 13.22 | $13.15 | 3900 |
| 2022-08-29 | 13.23 | $13.15 | 3200 |
| 2022-08-26 | 13.23 | $13.15 | 60006 |
| 2022-08-25 | 13.23 | $13.15 | 104763 |
| 2022-08-24 | 13.23 | $13.12 | 648550 |
| 2022-08-23 | 13.24 | $13.12 | 34420 |
| 2022-08-22 | 13.25 | $13.14 | 330390 |
| 2022-08-19 | 13.25 | $13.15 | 182737 |
| 2022-08-18 | 13.25 | $13.25 | 75100 |
| 2022-08-17 | 13.22 | $13.20 | 41660 |
| 2022-08-16 | 13.19 | $13.20 | 48202 |
| 2022-08-15 | 13.16 | $13.18 | 452846 |
| 2022-08-12 | 13.12 | $13.45 | 10512 |
| 2022-08-11 | 12.99 | $13.35 | 143277 |
| 2022-08-10 | 12.86 | $13.00 | 64385 |
| 2022-08-09 | 12.81 | $12.75 | 7763 |
| 2022-08-08 | 12.83 | $12.75 | 87000 |
| 2022-08-05 | 12.86 | $12.85 | 455665 |
| 2022-08-04 | 12.86 | $12.85 | 339401 |
| 2022-08-03 | 12.87 | $12.85 | 3865 |
| 2022-08-02 | 12.88 | $12.84 | 47906 |
| 2022-08-01 | 12.89 | $12.87 | 64849 |
| 2022-07-29 | 12.90 | $12.84 | 378861 |
| 2022-07-28 | 12.91 | $12.95 | 288141 |
| 2022-07-27 | 12.90 | $12.99 | 242103 |
| 2022-07-26 | 12.88 | $13.00 | 56230 |
| 2022-07-25 | 12.85 | $13.10 | 25600 |
| 2022-07-22 | 12.78 | $13.00 | 32270 |
| 2022-07-21 | 12.73 | $13.05 | 24116 |
| 2022-07-20 | 12.66 | $12.80 | 117000 |
| 2022-07-19 | 12.65 | $12.75 | 20600 |
| 2022-07-18 | 12.66 | $12.85 | 200 |
| 2022-07-15 | 12.65 | $12.81 | 400 |
| 2022-07-14 | 12.65 | $12.87 | — |
| 2022-07-13 | 12.64 | $12.87 | — |
| 2022-07-12 | 12.64 | $12.87 | 40100 |
| 2022-07-11 | 12.63 | $12.75 | — |
| 2022-07-08 | 12.67 | $12.75 | — |
| 2022-07-07 | 12.73 | $12.75 | — |
| 2022-07-06 | 12.80 | $12.75 | — |
| 2022-07-05 | 12.89 | $12.75 | — |
| 2022-07-01 | 13.01 | $12.75 | — |
| 2022-06-30 | 13.16 | $12.75 | 250558 |
| 2022-06-29 | 13.35 | $13.50 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.23
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.97
Average
46.90
Maximum
75.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.23 | $10.60 | 6015 |
| 2026-07-23 | 38.55 | $10.59 | 111 |
| 2026-07-22 | 38.97 | $10.60 | 606 |
| 2026-07-21 | 43.41 | $10.70 | 398213 |
| 2026-07-20 | 44.86 | $10.73 | 5666 |
| 2026-07-15 | 47.92 | $10.79 | 947 |
| 2026-07-14 | 42.32 | $10.70 | 4320 |
| 2026-07-13 | 42.32 | $10.70 | 75937 |
| 2026-07-10 | 44.73 | $10.75 | 202 |
| 2026-07-09 | 44.13 | $10.74 | 1303 |
| 2026-07-08 | 42.94 | $10.72 | 3574 |
| 2026-07-07 | 47.75 | $10.82 | 401 |
| 2026-07-06 | 46.03 | $10.79 | 600 |
| 2026-07-02 | 42.42 | $10.73 | 6742 |
| 2026-07-01 | 45.82 | $10.80 | 90440 |
| 2026-06-29 | 51.40 | $10.90 | 1005 |
| 2026-06-26 | 49.65 | $10.87 | 1074 |
| 2026-06-25 | 52.66 | $10.92 | 233501 |
| 2026-06-24 | 51.54 | $10.90 | 3018 |
| 2026-06-23 | 54.59 | $10.95 | 1700 |
| 2026-06-18 | 54.59 | $10.95 | 5368 |
| 2026-06-17 | 53.60 | $10.93 | 8901 |
| 2026-06-16 | 51.07 | $10.88 | 1010 |
| 2026-06-15 | 49.49 | $10.85 | 1665 |
| 2026-06-12 | 55.10 | $10.95 | 41590 |
| 2026-06-10 | 47.79 | $10.82 | 725 |
| 2026-06-09 | 47.79 | $10.82 | 1101 |
| 2026-06-08 | 49.47 | $10.85 | 7999 |
| 2026-06-05 | 50.03 | $10.86 | 2133 |
| 2026-06-04 | 48.94 | $10.84 | 9420 |
| 2026-06-03 | 48.94 | $10.84 | 100 |
| 2026-06-02 | 47.91 | $10.82 | 402 |
| 2026-06-01 | 50.31 | $10.87 | 1250 |
| 2026-05-29 | 50.31 | $10.87 | 7203 |
| 2026-05-28 | 46.95 | $10.80 | 1301 |
| 2026-05-27 | 46.46 | $10.79 | 4902 |
| 2026-05-26 | 49.51 | $10.86 | 176 |
| 2026-05-22 | 48.59 | $10.84 | 3097 |
| 2026-05-21 | 49.02 | $10.85 | 6885 |
| 2026-05-20 | 49.02 | $10.85 | 2243 |
| 2026-05-19 | 49.40 | $10.86 | 9209 |
| 2026-05-18 | 43.46 | $10.72 | 3 |
| 2026-05-15 | 48.48 | $10.85 | 10140 |
| 2026-05-14 | 49.74 | $10.88 | 18670 |
| 2026-05-12 | 48.90 | $10.86 | 4500 |
| 2026-05-11 | 48.90 | $10.86 | 1504 |
| 2026-05-08 | 48.12 | $10.84 | 930 |
| 2026-05-07 | 53.15 | $10.97 | 6349 |
| 2026-05-06 | 50.90 | $10.91 | 25901 |
| 2026-05-05 | 53.34 | $10.97 | 51534 |
| 2026-05-04 | 50.72 | $10.90 | 21631 |
| 2026-04-30 | 51.91 | $10.93 | 41162 |
| 2026-04-29 | 49.28 | $10.86 | 46910 |
| 2026-04-28 | 46.93 | $10.80 | 700 |
| 2026-04-27 | 46.93 | $10.80 | 4870 |
| 2026-04-24 | 47.93 | $10.83 | 2964 |
| 2026-04-23 | 46.11 | $10.78 | 3600 |
| 2026-04-22 | 45.01 | $10.75 | 477 |
| 2026-04-21 | 49.84 | $10.90 | 200 |
| 2026-04-20 | 46.95 | $10.82 | 2809 |
| 2026-04-17 | 37.57 | $10.60 | 23163 |
| 2026-04-16 | 42.43 | $10.75 | 8353 |
| 2026-04-15 | 46.22 | $10.85 | 80609 |
| 2026-04-14 | 44.33 | $10.81 | 124544 |
| 2026-04-13 | 50.19 | $10.95 | 37526 |
| 2026-04-10 | 50.19 | $10.95 | 340301 |
| 2026-04-09 | 53.86 | $11.03 | 26011 |
| 2026-04-08 | 53.86 | $11.03 | 200 |
| 2026-04-07 | 53.09 | $11.01 | 1171 |
| 2026-04-06 | 53.51 | $11.02 | 8971 |
| 2026-04-02 | 52.79 | $11.00 | 5115 |
| 2026-04-01 | 47.79 | $10.87 | 1593 |
| 2026-03-31 | 47.39 | $10.86 | 11349 |
| 2026-03-27 | 46.59 | $10.84 | 13652 |
| 2026-03-26 | 48.68 | $10.90 | 1325 |
| 2026-03-25 | 48.68 | $10.90 | 6490 |
| 2026-03-24 | 48.68 | $10.90 | 2297 |
| 2026-03-23 | 51.66 | $10.99 | 5011 |
| 2026-03-20 | 44.90 | $10.80 | 12733 |
| 2026-03-19 | 44.90 | $10.80 | 5468 |
| 2026-03-18 | 48.09 | $10.90 | 802 |
| 2026-03-17 | 49.43 | $10.94 | 3017 |
| 2026-03-16 | 49.09 | $10.93 | 1112 |
| 2026-03-13 | 40.46 | $10.70 | 13404 |
| 2026-03-12 | 45.21 | $10.85 | 6069 |
| 2026-03-11 | 45.21 | $10.85 | 5820 |
| 2026-03-10 | 43.21 | $10.80 | 1758 |
| 2026-03-09 | 45.75 | $10.88 | 4563 |
| 2026-03-06 | 49.94 | $11.00 | 4718 |
| 2026-03-05 | 45.60 | $10.89 | 9079 |
| 2026-03-04 | 48.13 | $10.96 | 11150 |
| 2026-03-03 | 46.52 | $10.92 | 5462 |
| 2026-03-02 | 42.28 | $10.82 | 1 |
| 2026-02-27 | 44.28 | $10.88 | 800 |
| 2026-02-26 | 28.10 | $10.58 | 113109 |
| 2026-02-25 | 28.10 | $10.58 | 940560 |
| 2026-02-24 | 26.82 | $10.56 | 568409 |
| 2026-02-23 | 27.51 | $10.59 | 99 |
| 2026-02-20 | 27.74 | $10.60 | 984 |
| 2026-02-18 | 27.74 | $10.60 | 1126 |
| 2026-02-17 | 26.64 | $10.58 | 47280 |
| 2026-02-12 | 31.15 | $10.78 | 805 |
| 2026-02-11 | 31.65 | $10.80 | 4889 |
| 2026-02-10 | 33.75 | $10.88 | 1722 |
| 2026-02-09 | 33.75 | $10.88 | 804 |
| 2026-02-06 | 37.06 | $11.00 | 1214 |
| 2026-02-05 | 37.06 | $11.00 | 252 |
| 2026-02-04 | 37.06 | $11.00 | 272 |
| 2026-02-03 | 37.06 | $11.00 | 1654 |
| 2026-02-02 | 41.18 | $11.15 | 1 |
| 2026-01-30 | 41.18 | $11.15 | 50 |
| 2026-01-29 | 38.29 | $11.08 | 200 |
| 2026-01-28 | 38.81 | $11.10 | 1385 |
| 2026-01-23 | 38.81 | $11.10 | 635 |
| 2026-01-22 | 33.98 | $10.98 | 2103 |
| 2026-01-20 | 35.53 | $11.05 | 662 |
| 2026-01-16 | 29.40 | $10.91 | 535022 |
| 2026-01-15 | 30.18 | $10.95 | 1.5M |
| 2026-01-14 | 30.18 | $10.95 | 15883 |
| 2026-01-13 | 31.89 | $11.04 | 2895 |
| 2026-01-12 | 33.09 | $11.10 | 1731 |
| 2026-01-09 | 28.87 | $11.00 | 155 |
| 2026-01-08 | 31.72 | $11.15 | 708 |
| 2026-01-07 | 31.72 | $11.15 | 18778 |
| 2026-01-06 | 35.99 | $11.35 | 7098 |
| 2026-01-05 | 33.87 | $11.30 | 7588 |
| 2026-01-02 | 30.38 | $11.22 | 1084 |
| 2025-12-31 | 30.96 | $11.25 | 1860 |
| 2025-12-30 | 18.61 | $11.00 | 21467 |
| 2025-12-29 | 18.61 | $11.00 | 11417 |
| 2025-12-26 | 18.98 | $11.03 | 8933 |
| 2025-12-24 | 22.01 | $11.25 | 28583 |
| 2025-12-23 | 27.75 | $11.55 | 3418 |
| 2025-12-22 | 39.03 | $11.90 | 1782 |
| 2025-12-19 | 41.31 | $11.95 | 6882 |
| 2025-12-18 | 43.73 | $12.00 | 2130 |
| 2025-12-17 | 36.67 | $11.90 | 25 |
| 2025-12-16 | 44.02 | $12.04 | 851 |
| 2025-12-15 | 47.94 | $12.10 | 1536 |
| 2025-12-12 | 40.38 | $12.01 | 1226 |
| 2025-12-11 | 44.47 | $12.07 | 1019 |
| 2025-12-10 | 44.47 | $12.07 | 500 |
| 2025-12-09 | 42.72 | $12.05 | 901 |
| 2025-12-08 | 48.52 | $12.13 | 9483 |
| 2025-12-05 | 40.91 | $12.05 | 4249 |
| 2025-12-04 | 47.59 | $12.13 | 40355 |
| 2025-12-03 | 46.55 | $12.12 | 639 |
| 2025-12-02 | 47.44 | $12.13 | 5749 |
| 2025-12-01 | 44.41 | $12.10 | 2861 |
| 2025-11-28 | 42.30 | $12.08 | 222 |
| 2025-11-26 | 40.14 | $12.06 | 2998 |
| 2025-11-25 | 41.62 | $12.08 | 8623 |
| 2025-11-24 | 41.62 | $12.08 | 2575 |
| 2025-11-20 | 41.62 | $12.08 | 6500 |
| 2025-11-19 | 41.62 | $12.08 | 8977 |
| 2025-11-18 | 41.62 | $12.08 | 4303 |
| 2025-11-17 | 44.81 | $12.13 | 139709 |
| 2025-11-14 | 38.54 | $12.06 | 1502 |
| 2025-11-13 | 37.58 | $12.05 | 39400 |
| 2025-11-12 | 32.56 | $12.00 | 188704 |
| 2025-11-11 | 37.75 | $12.09 | 12700 |
| 2025-11-10 | 35.58 | $12.07 | 20302 |
| 2025-11-07 | 37.44 | $12.10 | 56106 |
| 2025-11-05 | 41.56 | $12.16 | 1167 |
| 2025-11-04 | 40.52 | $12.15 | 6229 |
| 2025-11-03 | 43.45 | $12.19 | 10388 |
| 2025-10-31 | 39.28 | $12.15 | 3280 |
| 2025-10-30 | 39.28 | $12.15 | 9723 |
| 2025-10-29 | 39.28 | $12.15 | 27950 |
| 2025-10-28 | 39.28 | $12.15 | 13281 |
| 2025-10-27 | 40.50 | $12.17 | 385 |
| 2025-10-24 | 41.10 | $12.18 | 2004 |
| 2025-10-23 | 40.26 | $12.17 | 5400 |
| 2025-10-22 | 40.81 | $12.18 | 4316 |
| 2025-10-21 | 36.64 | $12.13 | 544500 |
| 2025-10-20 | 31.11 | $12.07 | 17258 |
| 2025-10-17 | 32.46 | $12.10 | 197237 |
| 2025-10-16 | 30.55 | $12.08 | 15104 |
| 2025-10-15 | 29.61 | $12.07 | 13352 |
| 2025-10-14 | 30.80 | $12.10 | 22285 |
| 2025-10-13 | 32.90 | $12.15 | 20598 |
| 2025-10-10 | 32.90 | $12.15 | 47703 |
| 2025-10-09 | 39.73 | $12.29 | 1153 |
| 2025-10-08 | 51.29 | $12.45 | 1 |
| 2025-10-07 | 49.55 | $12.43 | 50078 |
| 2025-10-06 | 51.29 | $12.45 | 19605 |
| 2025-10-03 | 54.97 | $12.49 | 1651 |
| 2025-10-02 | 48.87 | $12.42 | 80895 |
| 2025-10-01 | 50.74 | $12.44 | 517 |
| 2025-09-30 | 47.91 | $12.41 | 5505 |
| 2025-09-29 | 46.94 | $12.40 | 1414 |
| 2025-09-26 | 45.99 | $12.39 | 3340 |
| 2025-09-25 | 45.06 | $12.38 | 570 |
| 2025-09-24 | 45.06 | $12.38 | 9392 |
| 2025-09-23 | 45.06 | $12.38 | 2592 |
| 2025-09-22 | 41.59 | $12.34 | 699 |
| 2025-09-19 | 39.78 | $12.32 | 74080 |
| 2025-09-18 | 44.34 | $12.39 | 111494 |
| 2025-09-17 | 42.55 | $12.37 | 164905 |
| 2025-09-16 | 43.89 | $12.39 | 316556 |
| 2025-09-15 | 45.24 | $12.41 | 14282 |
| 2025-09-12 | 46.61 | $12.43 | 24262 |
| 2025-09-11 | 48.70 | $12.46 | 67423 |
| 2025-09-10 | 46.41 | $12.43 | 10492 |
| 2025-09-09 | 50.70 | $12.49 | 47042 |
| 2025-09-08 | 55.58 | $12.55 | 52278 |
| 2025-09-05 | 53.46 | $12.52 | 7516 |
| 2025-09-04 | 55.13 | $12.54 | 208 |
| 2025-09-03 | 52.29 | $12.50 | 362 |
| 2025-09-02 | 54.76 | $12.53 | 6617 |
| 2025-08-29 | 52.64 | $12.50 | 9328 |
| 2025-08-28 | 50.43 | $12.47 | 3682 |
| 2025-08-27 | 48.92 | $12.45 | 401864 |
| 2025-08-26 | 49.64 | $12.46 | 1.1M |
| 2025-08-25 | 49.64 | $12.46 | 93012 |
| 2025-08-22 | 51.69 | $12.49 | 9524 |
| 2025-08-21 | 52.38 | $12.50 | 8107 |
| 2025-08-20 | 48.48 | $12.44 | 38664 |
| 2025-08-19 | 49.11 | $12.45 | 17091 |
| 2025-08-18 | 47.14 | $12.42 | 149542 |
| 2025-08-15 | 48.33 | $12.44 | 66453 |
| 2025-08-14 | 48.91 | $12.45 | 153675 |
| 2025-08-13 | 51.90 | $12.50 | 1844 |
| 2025-08-12 | 51.90 | $12.50 | 45138 |
| 2025-08-11 | 49.68 | $12.46 | 75718 |
| 2025-08-08 | 45.49 | $12.39 | 84535 |
| 2025-08-07 | 48.80 | $12.45 | 247371 |
| 2025-08-06 | 48.80 | $12.45 | 969700 |
| 2025-08-05 | 48.80 | $12.45 | 37735 |
| 2025-08-04 | 49.31 | $12.46 | 282381 |
| 2025-08-01 | 50.32 | $12.48 | 825925 |
| 2025-07-31 | 49.83 | $12.47 | 34798 |
| 2025-07-30 | 51.26 | $12.50 | 14327 |
| 2025-07-29 | 50.81 | $12.49 | 130237 |
| 2025-07-28 | 55.65 | $12.59 | 31960 |
| 2025-07-25 | 56.15 | $12.60 | 4452 |
| 2025-07-24 | 54.58 | $12.56 | 13857 |
| 2025-07-23 | 56.51 | $12.60 | 4294 |
| 2025-07-22 | 56.51 | $12.60 | 21326 |
| 2025-07-21 | 56.51 | $12.60 | 69 |
| 2025-07-18 | 54.80 | $12.55 | 20500 |
| 2025-07-17 | 54.80 | $12.55 | 7954 |
| 2025-07-16 | 55.19 | $12.56 | 86469 |
| 2025-07-15 | 54.57 | $12.54 | 8880 |
| 2025-07-14 | 56.80 | $12.60 | 14899 |
| 2025-07-11 | 56.23 | $12.58 | 5798 |
| 2025-07-10 | 54.24 | $12.51 | 804 |
| 2025-07-09 | 57.06 | $12.59 | 26008 |
| 2025-07-08 | 58.14 | $12.62 | 31932 |
| 2025-07-07 | 59.20 | $12.65 | 5640 |
| 2025-07-02 | 57.99 | $12.60 | 542311 |
| 2025-07-01 | 59.68 | $12.65 | 595 |
| 2025-06-30 | 52.90 | $12.39 | 792 |
| 2025-06-27 | 53.22 | $12.40 | 568 |
| 2025-06-26 | 52.67 | $12.38 | 11921 |
| 2025-06-25 | 54.51 | $12.44 | 1108 |
| 2025-06-23 | 54.51 | $12.44 | 1004 |
| 2025-06-20 | 52.25 | $12.35 | 200 |
| 2025-06-18 | 52.25 | $12.35 | 251 |
| 2025-06-17 | 54.42 | $12.43 | 13587 |
| 2025-06-16 | 54.97 | $12.45 | 404 |
| 2025-06-13 | 53.19 | $12.37 | 34379 |
| 2025-06-12 | 52.75 | $12.35 | 61143 |
| 2025-06-11 | 51.66 | $12.30 | 19362 |
| 2025-06-10 | 50.59 | $12.25 | 73169 |
| 2025-06-09 | 50.59 | $12.25 | 7000 |
| 2025-06-06 | 53.15 | $12.37 | 5855 |
| 2025-06-05 | 53.58 | $12.39 | 9421 |
| 2025-06-04 | 52.86 | $12.35 | 167825 |
| 2025-06-03 | 51.97 | $12.30 | 31459 |
| 2025-06-02 | 51.79 | $12.29 | 95802 |
| 2025-05-30 | 46.47 | $12.00 | 15679 |
| 2025-05-29 | 48.22 | $12.10 | 374 |
| 2025-05-28 | 47.28 | $12.05 | 2093 |
| 2025-05-27 | 51.16 | $12.27 | 1314 |
| 2025-05-22 | 51.52 | $12.29 | 18607 |
| 2025-05-21 | 51.52 | $12.29 | 9564 |
| 2025-05-20 | 51.69 | $12.30 | 1227 |
| 2025-05-16 | 52.33 | $12.34 | 99586 |
| 2025-05-15 | 43.29 | $11.80 | 3622 |
| 2025-05-14 | 46.22 | $11.99 | 4355 |
| 2025-05-13 | 49.94 | $12.21 | 3353 |
| 2025-05-12 | 51.36 | $12.29 | 3760 |
| 2025-05-09 | 45.85 | $11.99 | 965 |
| 2025-05-08 | 46.86 | $12.05 | 1250 |
| 2025-05-07 | 46.30 | $12.02 | 6246 |
| 2025-05-06 | 45.94 | $12.00 | 200 |
| 2025-05-05 | 44.33 | $11.91 | 24364 |
| 2025-05-02 | 44.33 | $11.91 | 13186 |
| 2025-05-01 | 42.45 | $11.80 | 16539 |
| 2025-04-30 | 45.08 | $12.00 | 31774 |
| 2025-04-29 | 45.89 | $12.06 | 34124 |
| 2025-04-28 | 48.52 | $12.25 | 7897 |
| 2025-04-25 | 47.77 | $12.20 | 4762 |
| 2025-04-24 | 47.77 | $12.20 | 1612 |
| 2025-04-23 | 47.08 | $12.15 | 1921 |
| 2025-04-22 | 45.71 | $12.05 | 553 |
| 2025-04-17 | 41.39 | $11.75 | 210 |
| 2025-04-16 | 37.78 | $11.52 | 2324 |
| 2025-04-15 | 44.72 | $12.13 | 26 |
| 2025-04-14 | 27.23 | $11.29 | 1892 |
| 2025-04-11 | 18.80 | $11.00 | 28746 |
| 2025-04-10 | 20.18 | $11.18 | 5157 |
| 2025-04-09 | 26.55 | $11.80 | 15297 |
| 2025-04-08 | 26.55 | $11.80 | 1780 |
| 2025-04-07 | 29.23 | $12.00 | 7162 |
| 2025-04-04 | 41.61 | $12.62 | 13994 |
| 2025-04-03 | 50.07 | $12.88 | 2159 |
| 2025-04-02 | 51.60 | $12.92 | 976 |
| 2025-03-31 | 51.60 | $12.92 | 10061 |
| 2025-03-28 | 55.42 | $13.02 | 7021 |
| 2025-03-27 | 61.01 | $13.15 | 9931 |
| 2025-03-25 | 57.57 | $13.04 | 31255 |
| 2025-03-24 | 58.92 | $13.07 | 20940 |
| 2025-03-21 | 56.67 | $13.00 | 4738 |
| 2025-03-20 | 55.00 | $12.95 | 3482 |
| 2025-03-19 | 56.66 | $12.99 | 3041 |
| 2025-03-18 | 56.35 | $12.98 | 2204 |
| 2025-03-17 | 56.35 | $12.98 | 5567 |
| 2025-03-14 | 56.06 | $12.97 | 201 |
| 2025-03-13 | 49.81 | $12.77 | 726 |
| 2025-03-12 | 51.92 | $12.83 | 627 |
| 2025-03-11 | 49.91 | $12.77 | 717 |
| 2025-03-10 | 55.41 | $12.92 | 8256 |
| 2025-03-07 | 54.78 | $12.90 | 959 |
| 2025-03-06 | 54.78 | $12.90 | 569 |
| 2025-03-05 | 54.78 | $12.90 | 891 |
| 2025-03-04 | 53.36 | $12.85 | 5114 |
| 2025-03-03 | 48.80 | $12.70 | 6288 |
| 2025-02-28 | 50.36 | $12.75 | 130393 |
| 2025-02-27 | 59.39 | $13.00 | 177453 |
| 2025-02-26 | 57.35 | $12.93 | 1657 |
| 2025-02-25 | 63.38 | $13.07 | 205 |
| 2025-02-24 | 63.38 | $13.07 | 30934 |
| 2025-02-21 | 64.70 | $13.10 | 6360 |
| 2025-02-20 | 62.48 | $13.01 | 3847 |
| 2025-02-19 | 64.18 | $13.05 | 4580 |
| 2025-02-18 | 61.97 | $12.96 | 10506 |
| 2025-02-14 | 64.06 | $13.01 | 13105 |
| 2025-02-13 | 63.59 | $12.99 | 3700 |
| 2025-02-12 | 66.90 | $13.07 | 60884 |
| 2025-02-11 | 66.27 | $13.04 | 690 |
| 2025-02-10 | 66.07 | $13.03 | 35429 |
| 2025-02-07 | 65.48 | $13.00 | 7748 |
| 2025-02-06 | 67.34 | $13.05 | 15730 |
| 2025-02-05 | 68.45 | $13.08 | 1.1M |
| 2025-02-04 | 63.06 | $12.80 | 4182 |
| 2025-02-03 | 64.17 | $12.83 | 85202 |
| 2025-01-31 | 63.97 | $12.82 | 53089 |
| 2025-01-30 | 62.78 | $12.76 | 895 |
| 2025-01-29 | 59.83 | $12.62 | 30035 |
| 2025-01-28 | 62.52 | $12.70 | 31990 |
| 2025-01-27 | 62.85 | $12.71 | 1313 |
| 2025-01-24 | 62.85 | $12.71 | 505 |
| 2025-01-23 | 62.49 | $12.69 | 17069 |
| 2025-01-22 | 58.00 | $12.46 | 607 |
| 2025-01-21 | 58.58 | $12.48 | 1 |
| 2025-01-17 | 56.07 | $12.36 | 211 |
| 2025-01-16 | 57.45 | $12.41 | 20278 |
| 2025-01-15 | 57.25 | $12.40 | 44302 |
| 2025-01-14 | 55.26 | $12.30 | 24805 |
| 2025-01-13 | 55.26 | $12.30 | 9117 |
| 2025-01-10 | 53.30 | $12.20 | 4906 |
| 2025-01-08 | 56.85 | $12.35 | 3577 |
| 2025-01-07 | 53.09 | $12.16 | 1.1M |
| 2025-01-06 | 54.76 | $12.23 | 891 |
| 2025-01-03 | 53.16 | $12.15 | 2660 |
| 2025-01-02 | 55.25 | $12.24 | 3294 |
| 2024-12-31 | 55.25 | $12.24 | 7320 |
| 2024-12-30 | 55.25 | $12.24 | 29106 |
| 2024-12-27 | 55.88 | $12.27 | 9050 |
| 2024-12-26 | 55.23 | $12.23 | 970 |
| 2024-12-24 | 55.08 | $12.22 | 2105 |
| 2024-12-23 | 54.78 | $12.20 | 2000 |
| 2024-12-20 | 58.27 | $12.39 | 13232 |
| 2024-12-19 | 53.36 | $12.06 | 4277 |
| 2024-12-18 | 58.08 | $12.30 | 5034 |
| 2024-12-17 | 57.34 | $12.25 | 27507 |
| 2024-12-16 | 62.64 | $12.50 | 30336 |
| 2024-12-13 | 59.82 | $12.30 | 300 |
| 2024-12-12 | 60.91 | $12.35 | 543601 |
| 2024-12-11 | 59.79 | $12.27 | 143453 |
| 2024-12-10 | 54.02 | $11.90 | 254232 |
| 2024-12-09 | 64.77 | $12.35 | 736 |
| 2024-12-06 | 66.16 | $12.40 | 228 |
| 2024-12-05 | 63.95 | $12.25 | 532 |
| 2024-12-04 | 65.30 | $12.30 | 53835 |
| 2024-12-03 | 64.88 | $12.27 | 1111 |
| 2024-12-02 | 60.97 | $12.01 | 5322 |
| 2024-11-27 | 60.81 | $12.00 | 268244 |
| 2024-11-26 | 60.81 | $12.00 | 205207 |
| 2024-11-25 | 58.20 | $11.83 | 13200 |
| 2024-11-22 | 52.33 | $11.50 | 26603 |
| 2024-11-21 | 50.32 | $11.40 | 25650 |
| 2024-11-20 | 52.42 | $11.50 | 29214 |
| 2024-11-19 | 50.46 | $11.40 | 43930 |
| 2024-11-18 | 48.44 | $11.30 | 165207 |
| 2024-11-15 | 51.85 | $11.47 | 334265 |
| 2024-11-14 | 49.46 | $11.35 | 386414 |
| 2024-11-13 | 47.40 | $11.25 | 510137 |
| 2024-11-12 | 46.14 | $11.19 | 39548 |
| 2024-11-11 | 43.59 | $11.07 | 3926 |
| 2024-11-08 | 42.73 | $11.03 | 305 |
| 2024-11-07 | 44.67 | $11.15 | 13712 |
| 2024-11-06 | 41.51 | $11.00 | 126026 |
| 2024-11-05 | 45.82 | $11.26 | 101015 |
| 2024-11-04 | 45.61 | $11.25 | 12868 |
| 2024-11-01 | 51.16 | $11.55 | 15967 |
| 2024-10-31 | 46.64 | $11.33 | 2601 |
| 2024-10-30 | 52.05 | $11.59 | 252150 |
| 2024-10-29 | 43.97 | $11.25 | 7760 |
| 2024-10-28 | 47.07 | $11.39 | 10775 |
| 2024-10-25 | 52.33 | $11.60 | 21028 |
| 2024-10-24 | 53.14 | $11.63 | 47918 |
| 2024-10-23 | 56.73 | $11.76 | 2558 |
| 2024-10-22 | 57.88 | $11.80 | 5595 |
| 2024-10-21 | 57.05 | $11.76 | 2869 |
| 2024-10-18 | 60.72 | $11.89 | 13752 |
| 2024-10-17 | 56.65 | $11.69 | 6118 |
| 2024-10-16 | 54.64 | $11.60 | 112 |
| 2024-10-15 | 56.01 | $11.65 | 1021 |
| 2024-10-14 | 57.66 | $11.71 | 290 |
| 2024-10-11 | 57.66 | $11.71 | 5337 |
| 2024-10-10 | 62.95 | $11.90 | 2314 |
| 2024-10-09 | 60.21 | $11.75 | 446 |
| 2024-10-08 | 68.19 | $12.00 | 20707 |
| 2024-10-07 | 65.40 | $11.84 | 6204 |
| 2024-10-04 | 72.58 | $12.03 | 1231 |
| 2024-10-03 | 72.12 | $12.00 | 1411 |
| 2024-10-02 | 73.29 | $12.03 | 47707 |
| 2024-10-01 | 73.29 | $12.03 | 137735 |
| 2024-09-30 | 73.16 | $12.02 | 568 |
| 2024-09-27 | 73.03 | $12.01 | 54104 |
| 2024-09-26 | 74.35 | $12.05 | 6563 |
| 2024-09-25 | 75.98 | $12.10 | 15863 |
| 2024-09-24 | 74.38 | $11.95 | 3684 |
| 2024-09-23 | 70.67 | $11.65 | 185287 |
| 2024-09-20 | 69.99 | $11.60 | 18661 |
| 2024-09-19 | 69.99 | $11.60 | 171475 |
| 2024-09-18 | 65.62 | $11.30 | 51862 |
| 2024-09-17 | 70.84 | $11.46 | 16705 |
| 2024-09-16 | 71.18 | $11.47 | 23947 |
| 2024-09-13 | 70.91 | $11.45 | 26119 |
| 2024-09-12 | 72.16 | $11.49 | 8199 |
| 2024-09-11 | 71.57 | $11.44 | 54561 |
| 2024-09-10 | 73.05 | $11.49 | 5169 |
| 2024-09-09 | 73.92 | $11.52 | 287469 |
| 2024-09-06 | 69.68 | $11.15 | 2634 |
| 2024-09-05 | 66.15 | $10.90 | 1309 |
| 2024-09-03 | 66.15 | $10.90 | 2286 |
| 2024-08-30 | 62.35 | $10.66 | 1087 |
| 2024-08-29 | 73.06 | $10.99 | 190 |
| 2024-08-28 | 73.43 | $11.00 | 514 |
| 2024-08-27 | 72.11 | $10.90 | 10550 |
| 2024-08-26 | 69.99 | $10.75 | 2880 |
| 2024-08-23 | 69.25 | $10.70 | 4495 |
| 2024-08-22 | 67.74 | $10.60 | 176093 |
| 2024-08-21 | 67.44 | $10.58 | 2474 |
| 2024-08-20 | 64.92 | $10.42 | 1675 |
| 2024-08-19 | 64.92 | $10.42 | 2423 |
| 2024-08-16 | 70.11 | $10.59 | 6901 |
| 2024-08-15 | 70.11 | $10.59 | 7863 |
| 2024-08-14 | 68.92 | $10.50 | 1.3M |
| 2024-08-13 | 53.84 | $9.72 | 38 |
| 2024-08-12 | 54.81 | $9.75 | 6080 |
| 2024-08-09 | 53.48 | $9.70 | 8227 |
| 2024-08-08 | 63.41 | $9.98 | 2 |
| 2024-08-07 | 63.81 | $9.99 | 1295 |
| 2024-08-06 | 53.44 | $9.62 | 204 |
| 2024-08-05 | 48.93 | $9.50 | 263 |
| 2024-08-02 | 50.88 | $9.55 | 1036 |
| 2024-08-01 | 54.60 | $9.64 | 7175 |
| 2024-07-30 | 65.17 | $9.85 | 250 |
| 2024-07-29 | 64.87 | $9.84 | 2200 |
| 2024-07-26 | 65.42 | $9.85 | 1419 |
| 2024-07-25 | 63.97 | $9.80 | 836 |
| 2024-07-24 | 60.85 | $9.70 | 295 |
| 2024-07-23 | 59.17 | $9.65 | 33194 |
| 2024-07-22 | 57.44 | $9.60 | 7093 |
| 2024-07-19 | 57.91 | $9.61 | 1035 |
| 2024-07-18 | 55.14 | $9.53 | 8760 |
| 2024-07-17 | 58.82 | $9.61 | 24222 |
| 2024-07-16 | 54.89 | $9.50 | 696891 |
| 2024-07-12 | 54.89 | $9.50 | 58193 |
| 2024-07-11 | 47.49 | $9.32 | 38276 |
| 2024-07-10 | 48.32 | $9.34 | 623557 |
| 2024-07-09 | 48.73 | $9.35 | 154868 |
| 2024-07-08 | 47.47 | $9.32 | 17715 |
| 2024-07-05 | 50.63 | $9.40 | 1146 |
| 2024-07-02 | 52.71 | $9.45 | 17127 |
| 2024-07-01 | 45.46 | $9.28 | 564 |
| 2024-06-27 | 36.79 | $9.12 | 2525 |
| 2024-06-26 | 35.57 | $9.10 | 17936 |
| 2024-06-25 | 34.98 | $9.09 | 19148 |
| 2024-06-24 | 36.58 | $9.14 | 55720 |
| 2024-06-21 | 31.84 | $9.06 | 131123 |
| 2024-06-20 | 29.32 | $9.02 | 314460 |
| 2024-06-18 | 32.45 | $9.13 | 186011 |
| 2024-06-17 | 31.82 | $9.12 | 6324 |
| 2024-06-14 | 35.94 | $9.25 | 30365 |
| 2024-06-13 | 32.09 | $9.19 | 1721 |
| 2024-06-12 | 35.85 | $9.30 | 7508 |
| 2024-06-11 | 39.44 | $9.39 | 4021 |
| 2024-06-10 | 28.91 | $9.25 | 6493 |
| 2024-06-07 | 34.63 | $9.39 | 313 |
| 2024-06-06 | 34.63 | $9.39 | 265 |
| 2024-06-05 | 36.99 | $9.44 | 687 |
| 2024-06-04 | 37.47 | $9.45 | 2825 |
| 2024-06-03 | 37.95 | $9.46 | 23067 |
| 2024-05-31 | 38.88 | $9.48 | 4959 |
| 2024-05-30 | 32.59 | $9.40 | 2020 |
| 2024-05-29 | 36.12 | $9.48 | 100 |
| 2024-05-28 | 37.07 | $9.50 | 1325 |
| 2024-05-24 | 37.07 | $9.50 | 13220 |
| 2024-05-23 | 35.54 | $9.48 | 226 |
| 2024-05-22 | 41.29 | $9.60 | 3102 |
| 2024-05-21 | 36.40 | $9.54 | 8520 |
| 2024-05-20 | 37.90 | $9.57 | 3835 |
| 2024-05-17 | 31.66 | $9.50 | 3724 |
| 2024-05-16 | 33.01 | $9.53 | 120174 |
| 2024-05-15 | 34.90 | $9.57 | 19101 |
| 2024-05-14 | 29.13 | $9.51 | 125522 |
| 2024-05-13 | 36.24 | $9.65 | 29326 |
| 2024-05-10 | 36.24 | $9.65 | 240456 |
| 2024-05-09 | 38.68 | $9.69 | 137126 |
| 2024-05-08 | 40.62 | $9.72 | 1775 |
| 2024-05-06 | 40.62 | $9.72 | 9451 |
| 2024-05-03 | 41.89 | $9.74 | 81475 |
| 2024-05-02 | 42.52 | $9.75 | 38614 |
| 2024-05-01 | 44.42 | $9.78 | 4875 |
| 2024-04-30 | 44.42 | $9.78 | 2209 |
| 2024-04-29 | 44.42 | $9.78 | 18379 |
| 2024-04-26 | 44.42 | $9.78 | 1200 |
| 2024-04-25 | 44.97 | $9.79 | 66404 |
| 2024-04-24 | 44.32 | $9.78 | 2320 |
| 2024-04-23 | 44.32 | $9.78 | 2875 |
| 2024-04-22 | 44.32 | $9.78 | 5834 |
| 2024-04-19 | 43.75 | $9.77 | 6146 |
| 2024-04-18 | 43.75 | $9.77 | 25040 |
| 2024-04-17 | 42.69 | $9.75 | 56854 |
| 2024-04-16 | 40.00 | $9.70 | 33975 |
| 2024-04-15 | 43.07 | $9.78 | 27729 |
| 2024-04-12 | 41.47 | $9.75 | 49244 |
| 2024-04-11 | 43.00 | $9.79 | 17564 |
| 2024-04-10 | 37.53 | $9.69 | 82309 |
| 2024-04-09 | 41.71 | $9.80 | 107068 |
| 2024-04-08 | 38.77 | $9.75 | 22750 |
| 2024-04-04 | 45.29 | $9.90 | 26900 |
| 2024-04-03 | 46.28 | $9.92 | 44132 |
| 2024-04-02 | 45.15 | $9.90 | 36600 |
| 2024-04-01 | 31.36 | $9.70 | 10178 |
| 2024-03-28 | 38.20 | $9.85 | 15425 |
| 2024-03-27 | 41.03 | $9.90 | 9449 |
| 2024-03-26 | 41.03 | $9.90 | 2603 |
| 2024-03-25 | 41.03 | $9.90 | 6894 |
| 2024-03-22 | 42.11 | $9.92 | 71300 |
| 2024-03-21 | 43.73 | $9.95 | 18578 |
| 2024-03-20 | 43.73 | $9.95 | 272740 |
| 2024-03-14 | 45.31 | $9.98 | 21000 |
| 2024-03-13 | 39.80 | $9.90 | 11044 |
| 2024-03-12 | 44.02 | $9.98 | 38151 |
| 2024-03-11 | 44.02 | $9.98 | 2055 |
| 2024-03-08 | 44.02 | $9.98 | 2600 |
| 2024-03-07 | 45.04 | $10.00 | 1930 |
| 2024-03-06 | 41.83 | $9.95 | 3324 |
| 2024-03-04 | 44.29 | $10.00 | 21074 |
| 2024-03-01 | 43.66 | $9.99 | 4781 |
| 2024-02-29 | 52.69 | $10.15 | 6138 |
| 2024-02-27 | 42.00 | $10.00 | 14539 |
| 2024-02-26 | 42.00 | $10.00 | 700 |
| 2024-02-23 | 42.00 | $10.00 | 4368 |
| 2024-02-22 | 38.00 | $9.95 | 5854 |
| 2024-02-21 | 43.08 | $10.04 | 11730 |
| 2024-02-16 | 41.43 | $10.02 | 28109 |
| 2024-02-15 | 40.61 | $10.01 | 3381 |
| 2024-02-14 | 39.81 | $10.00 | 4525 |
| 2024-02-13 | 43.12 | $10.06 | 8912 |
| 2024-02-12 | 40.78 | $10.03 | 10016 |
| 2024-02-09 | 46.20 | $10.12 | 2616 |
| 2024-02-08 | 46.86 | $10.13 | 26944 |
| 2024-02-07 | 48.16 | $10.15 | 3151 |
| 2024-02-06 | 49.47 | $10.17 | 86250 |
| 2024-02-05 | 48.13 | $10.15 | 271890 |
| 2024-02-02 | 49.37 | $10.17 | 183610 |
| 2024-02-01 | 45.36 | $10.11 | 9046 |
| 2024-01-31 | 47.76 | $10.15 | 13013 |
| 2024-01-30 | 50.96 | $10.20 | 3293 |
| 2024-01-29 | 50.96 | $10.20 | 50916 |
| 2024-01-26 | 47.80 | $10.15 | 69999 |
| 2024-01-25 | 48.39 | $10.16 | 21251 |
| 2024-01-24 | 47.78 | $10.15 | 29584 |
| 2024-01-23 | 47.78 | $10.15 | 14616 |
| 2024-01-22 | 49.37 | $10.18 | 21550 |
| 2024-01-19 | 50.43 | $10.20 | 33750 |
| 2024-01-18 | 47.76 | $10.15 | 88577 |
| 2024-01-17 | 49.80 | $10.19 | 3004 |
| 2024-01-16 | 50.31 | $10.20 | 16020 |
| 2024-01-12 | 50.31 | $10.20 | 72752 |
| 2024-01-11 | 45.24 | $10.10 | 15020 |
| 2024-01-10 | 49.04 | $10.18 | 56722 |
| 2024-01-09 | 47.47 | $10.15 | 158971 |
| 2024-01-08 | 44.78 | $10.10 | 23550 |
| 2024-01-05 | 47.07 | $10.15 | 45452 |
| 2024-01-04 | 48.98 | $10.19 | 204049 |
| 2024-01-03 | 48.98 | $10.19 | 330516 |
| 2024-01-02 | 49.43 | $10.20 | 61241 |
| 2023-12-29 | 44.57 | $10.10 | 142940 |
| 2023-12-28 | 45.83 | $10.13 | 155355 |
| 2023-12-27 | 47.96 | $10.18 | 1310 |
| 2023-12-26 | 48.83 | $10.20 | 66085 |
| 2023-12-21 | 44.55 | $10.11 | 7506 |
| 2023-12-20 | 47.94 | $10.19 | 9452 |
| 2023-12-19 | 47.94 | $10.19 | 295820 |
| 2023-12-18 | 46.09 | $10.15 | 41005 |
| 2023-12-15 | 43.71 | $10.10 | 823340 |
| 2023-12-14 | 42.27 | $10.07 | 465394 |
| 2023-12-13 | 42.61 | $10.08 | 151913 |
| 2023-12-12 | 43.99 | $10.12 | 14682 |
| 2023-12-11 | 43.99 | $10.12 | 12779 |
| 2023-12-08 | 43.16 | $10.10 | 15461 |
| 2023-12-07 | 41.09 | $10.05 | 186150 |
| 2023-12-06 | 40.68 | $10.04 | 226672 |
| 2023-12-05 | 39.08 | $10.00 | 360652 |
| 2023-12-04 | 41.77 | $10.10 | 299644 |
| 2023-12-01 | 41.77 | $10.10 | 1.3M |
| 2023-11-29 | 45.13 | $10.22 | 281800 |
| 2023-11-28 | 44.42 | $10.20 | 34850 |
| 2023-11-27 | 43.73 | $10.18 | 610 |
| 2023-11-24 | 44.79 | $10.22 | 10300 |
| 2023-11-22 | 44.79 | $10.22 | 638625 |
| 2023-11-21 | 46.84 | $10.30 | 6510 |
| 2023-11-20 | 43.79 | $10.20 | 57600 |
| 2023-11-17 | 45.78 | $10.28 | 8057 |
| 2023-11-16 | 44.89 | $10.25 | 11643 |
| 2023-11-15 | 42.48 | $10.17 | 16273 |
| 2023-11-14 | 45.30 | $10.29 | 16713 |
| 2023-11-13 | 44.43 | $10.26 | 48801 |
| 2023-11-10 | 47.82 | $10.40 | 14478 |
| 2023-11-09 | 38.22 | $10.10 | 2838 |
| 2023-11-08 | 40.58 | $10.20 | 200 |
| 2023-11-07 | 45.99 | $10.40 | 6224 |
| 2023-11-06 | 43.85 | $10.34 | 2104 |
| 2023-11-03 | 48.39 | $10.49 | 2869 |
| 2023-11-02 | 45.16 | $10.40 | 700 |
| 2023-11-01 | 46.07 | $10.43 | 250 |
| 2023-10-30 | 46.07 | $10.43 | 9812 |
| 2023-10-27 | 44.38 | $10.38 | 3404 |
| 2023-10-26 | 44.91 | $10.40 | 1799 |
| 2023-10-25 | 44.91 | $10.40 | 4842 |
| 2023-10-23 | 44.91 | $10.40 | 54569 |
| 2023-10-20 | 44.91 | $10.40 | 3454 |
| 2023-10-19 | 46.05 | $10.45 | 1331 |
| 2023-10-18 | 48.36 | $10.55 | 900 |
| 2023-10-17 | 47.61 | $10.52 | 23205 |
| 2023-10-16 | 44.55 | $10.40 | 2860 |
| 2023-10-12 | 47.87 | $10.55 | 55605 |
| 2023-10-11 | 43.89 | $10.40 | 1015 |
| 2023-10-10 | 41.34 | $10.31 | 9727 |
| 2023-10-09 | 38.07 | $10.20 | 20025 |
| 2023-10-06 | 41.68 | $10.38 | 6200 |
| 2023-10-05 | 41.89 | $10.39 | 9353 |
| 2023-10-04 | 43.34 | $10.46 | 5.1M |
| 2023-10-03 | 45.71 | $10.57 | 500 |
| 2023-10-02 | 44.40 | $10.52 | 1466 |
| 2023-09-29 | 46.09 | $10.60 | 1220 |
| 2023-09-28 | 48.04 | $10.69 | 3015 |
| 2023-09-27 | 45.86 | $10.60 | 173057 |
| 2023-09-26 | 50.32 | $10.80 | 1071 |
| 2023-09-25 | 50.32 | $10.80 | 7004 |
| 2023-09-22 | 50.32 | $10.80 | 145 |
| 2023-09-21 | 50.32 | $10.80 | 20007 |
| 2023-09-20 | 48.48 | $10.71 | 10905 |
| 2023-09-19 | 47.25 | $10.65 | 201 |
| 2023-09-18 | 49.11 | $10.75 | 484 |
| 2023-09-15 | 44.31 | $10.52 | 50650 |
| 2023-09-14 | 48.67 | $10.75 | 1.5M |
| 2023-09-13 | 49.89 | $10.81 | 7615 |
| 2023-09-12 | 47.61 | $10.70 | 5511 |
| 2023-09-11 | 53.97 | $11.00 | 547 |
| 2023-09-06 | 57.37 | $11.14 | 18751 |
| 2023-09-05 | 57.61 | $11.15 | 22752 |
| 2023-08-31 | 54.85 | $11.00 | 200 |
| 2023-08-30 | 54.85 | $11.00 | 184755 |
| 2023-08-28 | 54.85 | $11.00 | 105 |
| 2023-08-24 | 51.22 | $10.80 | 3700 |
| 2023-08-23 | 51.03 | $10.79 | 200 |
| 2023-08-22 | 49.37 | $10.70 | 6790 |
| 2023-08-21 | 48.45 | $10.65 | 208 |
| 2023-08-18 | 48.45 | $10.65 | 3300 |
| 2023-08-17 | 48.11 | $10.63 | 26619 |
| 2023-08-16 | 47.62 | $10.60 | 54776 |
| 2023-08-15 | 47.62 | $10.60 | 1478 |
| 2023-08-14 | 48.31 | $10.65 | 5552 |
| 2023-08-11 | 49.26 | $10.72 | 7376 |
| 2023-08-08 | 52.19 | $10.93 | 100 |
| 2023-08-07 | 61.46 | $11.49 | 1208 |
| 2023-08-04 | 55.26 | $11.03 | 5727 |
| 2023-08-03 | 48.80 | $10.65 | 10750 |
| 2023-08-02 | 48.80 | $10.65 | 21962 |
| 2023-08-01 | 48.80 | $10.65 | 1.7M |
| 2023-07-31 | 46.35 | $10.51 | 248148 |
| 2023-07-28 | 46.65 | $10.53 | 1.3M |
| 2023-07-27 | 45.47 | $10.46 | 902024 |
| 2023-07-26 | 45.14 | $10.44 | 232200 |
| 2023-07-25 | 46.07 | $10.51 | 235362 |
| 2023-07-24 | 46.33 | $10.53 | 338222 |
| 2023-07-21 | 48.26 | $10.68 | 1.1M |
| 2023-07-20 | 43.48 | $10.36 | 1.1M |
| 2023-07-19 | 43.60 | $10.37 | 581697 |
| 2023-07-18 | 42.71 | $10.31 | 63500 |
| 2023-07-17 | 44.27 | $10.45 | 538100 |
| 2023-07-14 | 42.85 | $10.35 | 100075 |
| 2023-07-11 | 49.69 | $10.92 | 326 |
| 2023-07-10 | 44.20 | $10.55 | 134 |
| 2023-07-07 | 35.52 | $10.07 | 5094 |
| 2023-07-06 | 35.52 | $10.07 | 451 |
| 2023-06-30 | 40.63 | $10.50 | 50575 |
| 2023-06-28 | 44.13 | $10.75 | 240160 |
| 2023-06-26 | 44.87 | $10.80 | 630 |
| 2023-06-20 | 47.90 | $11.00 | 10125 |
| 2023-06-08 | 44.32 | $10.80 | 3498 |
| 2023-06-07 | 47.41 | $11.00 | 200 |
| 2023-06-05 | 47.41 | $11.00 | 150 |
| 2023-05-31 | 48.17 | $11.05 | 248 |
| 2023-05-26 | 49.37 | $11.13 | 600 |
| 2023-05-24 | 42.96 | $10.75 | 108 |
| 2023-05-17 | 38.06 | $10.50 | 1008 |
| 2023-05-16 | 38.06 | $10.50 | 149 |
| 2023-05-11 | 38.06 | $10.50 | 200 |
| 2023-05-05 | 46.91 | $11.14 | 494 |
| 2023-05-04 | 46.17 | $11.10 | 50600 |
| 2023-04-28 | 46.17 | $11.10 | 1045 |
| 2023-04-27 | 42.92 | $10.92 | 366 |
| 2023-04-26 | 30.02 | $10.34 | 2456 |
| 2023-04-21 | 42.66 | $11.14 | 729 |
| 2023-04-20 | 42.66 | $11.14 | 4575 |
| 2023-04-19 | 36.97 | $10.95 | 260 |
| 2023-04-17 | 37.91 | $11.00 | 200 |
| 2023-04-14 | 37.91 | $11.00 | 178 |
| 2023-04-11 | 37.91 | $11.00 | 1997 |
| 2023-04-06 | 30.31 | $10.75 | 1416 |
| 2023-04-05 | 30.31 | $10.75 | 1746 |
| 2023-04-04 | 34.07 | $11.00 | 100 |
| 2023-03-30 | 34.07 | $11.00 | 595 |
| 2023-03-29 | 30.98 | $10.90 | 100 |
| 2023-03-28 | 30.98 | $10.90 | 150 |
| 2023-03-24 | 26.30 | $10.75 | 511 |
| 2023-03-22 | 27.24 | $10.83 | 1600 |
| 2023-03-21 | 24.69 | $10.75 | 500 |
| 2023-03-20 | 15.97 | $10.50 | 1500 |
| 2023-03-17 | 15.97 | $10.50 | 2918 |
| 2023-03-16 | 15.97 | $10.50 | 1029 |
| 2023-03-13 | 18.05 | $10.79 | 3063 |
| 2023-03-10 | 21.87 | $11.20 | 922 |
| 2023-03-09 | 28.08 | $11.65 | — |
| 2023-03-08 | 28.08 | $11.65 | 1030 |
| 2023-03-07 | 28.08 | $11.65 | 320000 |
| 2023-03-06 | 21.73 | $11.50 | 602 |
| 2023-03-03 | 21.73 | $11.50 | 9892 |
| 2023-03-02 | 21.73 | $11.50 | 700 |
| 2023-03-01 | 21.73 | $11.50 | 4055 |
| 2023-02-28 | 24.69 | $11.75 | 1643 |
| 2023-02-27 | 20.58 | $11.65 | 2379 |
| 2023-02-24 | 25.14 | $12.00 | 250110 |
| 2023-02-23 | 33.37 | $12.41 | 75 |
| 2023-02-22 | 33.37 | $12.41 | 982 |
| 2023-02-21 | 35.69 | $12.50 | — |
| 2023-02-17 | 35.69 | $12.50 | — |
| 2023-02-16 | 35.69 | $12.50 | 225 |
| 2023-02-15 | 35.93 | $12.51 | 54 |
| 2023-02-14 | 35.93 | $12.51 | 2 |
| 2023-02-13 | 35.93 | $12.51 | 300 |
| 2023-02-10 | 35.93 | $12.51 | 7076 |
| 2023-02-09 | 41.30 | $12.75 | 100000 |
| 2023-02-08 | 41.30 | $12.75 | — |
| 2023-02-07 | 41.30 | $12.75 | 600 |
| 2023-02-06 | 41.30 | $12.75 | 5128 |
| 2023-02-03 | 51.81 | $13.15 | — |
| 2023-02-02 | 51.81 | $13.15 | 400011 |
| 2023-02-01 | 51.81 | $13.15 | 150100 |
| 2023-01-31 | 38.35 | $12.75 | 700 |
| 2023-01-30 | 38.35 | $12.75 | — |
| 2023-01-27 | 38.35 | $12.75 | 2525 |
| 2023-01-26 | 38.35 | $12.75 | 1000 |
| 2023-01-25 | 44.71 | $13.00 | — |
| 2023-01-24 | 44.71 | $13.00 | — |
| 2023-01-23 | 44.71 | $13.00 | 100 |
| 2023-01-20 | 44.71 | $13.00 | 303 |
| 2023-01-19 | 44.71 | $13.00 | 422400 |
| 2023-01-18 | 51.28 | $13.25 | 200 |
| 2023-01-17 | 51.28 | $13.25 | — |
| 2023-01-13 | 51.28 | $13.25 | 3130 |
| 2023-01-12 | 51.28 | $13.25 | 580 |
| 2023-01-11 | 51.28 | $13.25 | 5000 |
| 2023-01-10 | 50.14 | $13.20 | 1225 |
| 2023-01-09 | 45.31 | $13.00 | 664 |
| 2023-01-06 | 45.31 | $13.00 | 117 |
| 2023-01-05 | 42.80 | $12.90 | 100200 |
| 2023-01-04 | 50.23 | $13.24 | 885 |
| 2023-01-03 | 50.48 | $13.25 | — |
| 2022-12-30 | 50.48 | $13.25 | 212 |
| 2022-12-29 | 44.36 | $13.00 | 800 |
| 2022-12-28 | 44.36 | $13.00 | 50 |
| 2022-12-27 | 44.36 | $13.00 | — |
| 2022-12-23 | 44.36 | $13.00 | 10000 |
| 2022-12-22 | 46.41 | $13.11 | 58750 |
| 2022-12-21 | 55.00 | $13.50 | — |
| 2022-12-20 | 55.00 | $13.50 | 100 |
| 2022-12-19 | 46.80 | $13.14 | 8 |
| 2022-12-16 | 46.80 | $13.14 | 17 |
| 2022-12-15 | 46.80 | $13.14 | — |
| 2022-12-14 | 46.80 | $13.14 | — |
| 2022-12-13 | 46.80 | $13.14 | 800 |
| 2022-12-12 | 43.94 | $13.01 | — |
| 2022-12-09 | 43.94 | $13.01 | — |
| 2022-12-08 | 43.94 | $13.01 | 1300 |
| 2022-12-07 | 69.52 | $14.05 | 1000 |
| 2022-12-06 | 34.17 | $13.04 | 100000 |
| 2022-12-05 | 34.17 | $13.04 | — |
| 2022-12-02 | 34.17 | $13.04 | 3 |
| 2022-12-01 | 34.17 | $13.04 | 400 |
| 2022-11-30 | 33.55 | $13.03 | — |
| 2022-11-29 | 33.55 | $13.03 | 45866 |
| 2022-11-28 | 46.13 | $13.35 | 161650 |
| 2022-11-25 | 51.91 | $13.45 | — |
| 2022-11-23 | 51.91 | $13.45 | — |
| 2022-11-22 | 51.91 | $13.45 | 2050 |
| 2022-11-21 | 49.18 | $13.40 | 50207 |
| 2022-11-18 | 46.29 | $13.35 | 600 |
| 2022-11-17 | 48.93 | $13.40 | — |
| 2022-11-16 | 48.93 | $13.40 | — |
| 2022-11-15 | 48.93 | $13.40 | — |
| 2022-11-14 | 48.93 | $13.40 | — |
| 2022-11-11 | 48.93 | $13.40 | 1703 |
| 2022-11-10 | 45.56 | $13.33 | — |
| 2022-11-09 | 45.56 | $13.33 | 20000 |
| 2022-11-08 | 41.58 | $13.25 | — |
| 2022-11-07 | 41.58 | $13.25 | — |
| 2022-11-04 | 41.58 | $13.25 | 5797 |
| 2022-11-03 | 43.27 | $13.30 | — |
| 2022-11-02 | 43.27 | $13.30 | 90000 |
| 2022-11-01 | 48.65 | $13.45 | 200 |
| 2022-10-31 | 46.54 | $13.40 | — |
| 2022-10-28 | 46.54 | $13.40 | 500 |
| 2022-10-27 | 37.27 | $13.20 | 1100 |
| 2022-10-26 | 37.27 | $13.20 | 600 |
| 2022-10-25 | 40.44 | $13.30 | 1100 |
| 2022-10-24 | 43.99 | $13.40 | — |
| 2022-10-21 | 43.99 | $13.40 | 100 |
| 2022-10-20 | 43.99 | $13.40 | 100 |
| 2022-10-19 | 43.99 | $13.40 | 42455 |
| 2022-10-18 | 45.62 | $13.45 | 144000 |
| 2022-10-17 | 43.63 | $13.40 | — |
| 2022-10-14 | 43.63 | $13.40 | — |
| 2022-10-13 | 43.63 | $13.40 | — |
| 2022-10-12 | 43.63 | $13.40 | 225 |
| 2022-10-11 | 44.97 | $13.45 | 2700 |
| 2022-10-10 | 54.48 | $13.75 | — |
| 2022-10-07 | 54.48 | $13.75 | 5000 |
| 2022-10-06 | 54.48 | $13.75 | 408 |
| 2022-10-05 | 54.48 | $13.75 | 40 |
| 2022-10-04 | 54.48 | $13.75 | 2258 |
| 2022-10-03 | 54.48 | $13.75 | — |
| 2022-09-30 | 54.48 | $13.75 | 8985 |
| 2022-09-29 | 62.13 | $14.00 | — |
| 2022-09-28 | 62.13 | $14.00 | — |
| 2022-09-27 | 62.13 | $14.00 | — |
| 2022-09-26 | 62.13 | $14.00 | 91 |
| 2022-09-23 | 62.13 | $14.00 | 3 |
| 2022-09-22 | 62.13 | $14.00 | 200 |
| 2022-09-21 | 62.13 | $14.00 | 2904 |
| 2022-09-20 | 60.58 | $13.90 | 275 |
| 2022-09-19 | 52.91 | $13.48 | 11000 |
| 2022-09-16 | 70.63 | $14.05 | 17 |
| 2022-09-15 | 70.63 | $14.05 | 1160 |
| 2022-09-14 | 65.07 | $13.75 | 13250 |
| 2022-09-13 | 63.99 | $13.70 | 376200 |
| 2022-09-12 | 56.62 | $13.41 | 252168 |
| 2022-09-09 | 54.80 | $13.35 | 296 |
| 2022-09-08 | 52.92 | $13.29 | 372 |
| 2022-09-07 | 53.27 | $13.30 | 49320 |
| 2022-09-06 | 50.14 | $13.20 | 3381 |
| 2022-09-02 | 57.46 | $13.40 | 3000 |
| 2022-09-01 | 54.29 | $13.30 | 1419 |
| 2022-08-31 | 57.12 | $13.37 | 48329 |
| 2022-08-30 | 49.21 | $13.15 | 3900 |
| 2022-08-29 | 49.21 | $13.15 | 3200 |
| 2022-08-26 | 49.21 | $13.15 | 60006 |
| 2022-08-25 | 49.21 | $13.15 | 104763 |
| 2022-08-24 | 48.15 | $13.12 | 648550 |
| 2022-08-23 | 48.15 | $13.12 | 34420 |
| 2022-08-22 | 48.77 | $13.14 | 330390 |
| 2022-08-19 | 49.06 | $13.15 | 182737 |
| 2022-08-18 | 52.08 | $13.25 | 75100 |
| 2022-08-17 | 50.64 | $13.20 | 41660 |
| 2022-08-16 | 50.64 | $13.20 | 48202 |
| 2022-08-15 | 50.09 | $13.18 | 452846 |
| 2022-08-12 | 58.29 | $13.45 | 10512 |
| 2022-08-11 | 55.74 | $13.35 | 143277 |
| 2022-08-10 | 44.46 | $13.00 | 64385 |
| 2022-08-09 | 32.85 | $12.75 | 7763 |
| 2022-08-08 | 32.85 | $12.75 | 87000 |
| 2022-08-05 | 35.53 | $12.85 | 455665 |
| 2022-08-04 | 35.53 | $12.85 | 339401 |
| 2022-08-03 | 35.53 | $12.85 | 3865 |
| 2022-08-02 | 35.08 | $12.84 | 47906 |
| 2022-08-01 | 35.80 | $12.87 | 64849 |
| 2022-07-29 | 34.52 | $12.84 | 378861 |
| 2022-07-28 | 37.09 | $12.95 | 288141 |
| 2022-07-27 | 38.06 | $12.99 | 242103 |
| 2022-07-26 | 38.30 | $13.00 | 56230 |
| 2022-07-25 | 40.74 | $13.10 | 25600 |
| 2022-07-22 | 36.93 | $13.00 | 32270 |
| 2022-07-21 | 38.09 | $13.05 | 24116 |
| 2022-07-20 | 27.18 | $12.80 | 117000 |
| 2022-07-19 | 24.66 | $12.75 | 20600 |
| 2022-07-18 | 26.40 | $12.85 | 200 |
| 2022-07-15 | 24.37 | $12.81 | 400 |
| 2022-07-14 | 25.37 | $12.87 | — |
| 2022-07-13 | 25.37 | $12.87 | — |
| 2022-07-12 | 25.37 | $12.87 | 40100 |
| 2022-07-11 | 19.75 | $12.75 | — |
| 2022-07-08 | 19.75 | $12.75 | — |
| 2022-07-07 | 19.75 | $12.75 | — |
| 2022-07-06 | 19.75 | $12.75 | — |
| 2022-07-05 | 19.75 | $12.75 | — |
| 2022-07-01 | 19.75 | $12.75 | — |
| 2022-06-30 | 19.75 | $12.75 | 250558 |
| 2022-06-29 | 29.41 | $13.50 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2026-07-24
Close Price
$10.60
Vol: 6015
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -87.50 | $10.60 | 6015 |
| 2026-07-23 | -90.91 | $10.59 | 111 |
| 2026-07-22 | -88.64 | $10.60 | 606 |
| 2026-07-21 | -65.91 | $10.70 | 398213 |
| 2026-07-20 | -68.42 | $10.73 | 5666 |
| 2026-07-15 | -52.63 | $10.79 | 947 |
| 2026-07-14 | -85.29 | $10.70 | 4320 |
| 2026-07-13 | -85.29 | $10.70 | 75937 |
| 2026-07-10 | -88.89 | $10.75 | 202 |
| 2026-07-09 | -92.59 | $10.74 | 1303 |
| 2026-07-08 | -100.00 | $10.72 | 3574 |
| 2026-07-07 | -65.38 | $10.82 | 401 |
| 2026-07-06 | -76.92 | $10.79 | 600 |
| 2026-07-02 | -100.00 | $10.73 | 6742 |
| 2026-07-01 | -86.36 | $10.80 | 90440 |
| 2026-06-29 | -40.91 | $10.90 | 1005 |
| 2026-06-26 | -54.55 | $10.87 | 1074 |
| 2026-06-25 | -31.82 | $10.92 | 233501 |
| 2026-06-24 | -40.91 | $10.90 | 3018 |
| 2026-06-23 | -18.18 | $10.95 | 1700 |
| 2026-06-18 | -14.81 | $10.95 | 5368 |
| 2026-06-17 | -8.70 | $10.93 | 8901 |
| 2026-06-16 | -30.43 | $10.88 | 1010 |
| 2026-06-15 | -43.48 | $10.85 | 1665 |
| 2026-06-12 | 0.00 | $10.95 | 41590 |
| 2026-06-10 | -36.36 | $10.82 | 725 |
| 2026-06-09 | -36.36 | $10.82 | 1101 |
| 2026-06-08 | -22.73 | $10.85 | 7999 |
| 2026-06-05 | -37.93 | $10.86 | 2133 |
| 2026-06-04 | -44.83 | $10.84 | 9420 |
| 2026-06-03 | -44.83 | $10.84 | 100 |
| 2026-06-02 | -26.32 | $10.82 | 402 |
| 2026-06-01 | -17.54 | $10.87 | 1250 |
| 2026-05-29 | -17.54 | $10.87 | 7203 |
| 2026-05-28 | -29.82 | $10.80 | 1301 |
| 2026-05-27 | -31.58 | $10.79 | 4902 |
| 2026-05-26 | -19.30 | $10.86 | 176 |
| 2026-05-22 | -22.81 | $10.84 | 3097 |
| 2026-05-21 | -21.05 | $10.85 | 6885 |
| 2026-05-20 | -21.05 | $10.85 | 2243 |
| 2026-05-19 | -19.30 | $10.86 | 9209 |
| 2026-05-18 | -43.86 | $10.72 | 3 |
| 2026-05-15 | -21.05 | $10.85 | 10140 |
| 2026-05-14 | -15.79 | $10.88 | 18670 |
| 2026-05-12 | -19.30 | $10.86 | 4500 |
| 2026-05-11 | -19.30 | $10.86 | 1504 |
| 2026-05-08 | -30.16 | $10.84 | 930 |
| 2026-05-07 | -62.50 | $10.97 | 6349 |
| 2026-05-06 | -66.45 | $10.91 | 25901 |
| 2026-05-05 | -62.50 | $10.97 | 51534 |
| 2026-05-04 | -67.11 | $10.90 | 21631 |
| 2026-04-30 | -70.21 | $10.93 | 41162 |
| 2026-04-29 | -75.18 | $10.86 | 46910 |
| 2026-04-28 | -79.43 | $10.80 | 700 |
| 2026-04-27 | -79.43 | $10.80 | 4870 |
| 2026-04-24 | -77.31 | $10.83 | 2964 |
| 2026-04-23 | -80.85 | $10.78 | 3600 |
| 2026-04-22 | -82.98 | $10.75 | 477 |
| 2026-04-21 | -72.34 | $10.90 | 200 |
| 2026-04-20 | -78.01 | $10.82 | 2809 |
| 2026-04-17 | -93.62 | $10.60 | 23163 |
| 2026-04-16 | -95.90 | $10.75 | 8353 |
| 2026-04-15 | -87.70 | $10.85 | 80609 |
| 2026-04-14 | -90.98 | $10.81 | 124544 |
| 2026-04-13 | -79.51 | $10.95 | 37526 |
| 2026-04-10 | -79.51 | $10.95 | 340301 |
| 2026-04-09 | -72.95 | $11.03 | 26011 |
| 2026-04-08 | 0.00 | $11.03 | 200 |
| 2026-04-07 | -3.13 | $11.01 | 1171 |
| 2026-04-06 | -3.03 | $11.02 | 8971 |
| 2026-04-02 | -9.09 | $11.00 | 5115 |
| 2026-04-01 | -48.48 | $10.87 | 1593 |
| 2026-03-31 | -51.52 | $10.86 | 11349 |
| 2026-03-27 | -57.58 | $10.84 | 13652 |
| 2026-03-26 | -39.39 | $10.90 | 1325 |
| 2026-03-25 | -28.26 | $10.90 | 6490 |
| 2026-03-24 | -28.26 | $10.90 | 2297 |
| 2026-03-23 | -7.55 | $10.99 | 5011 |
| 2026-03-20 | -43.40 | $10.80 | 12733 |
| 2026-03-19 | -43.40 | $10.80 | 5468 |
| 2026-03-18 | -24.53 | $10.90 | 802 |
| 2026-03-17 | -16.98 | $10.94 | 3017 |
| 2026-03-16 | -18.87 | $10.93 | 1112 |
| 2026-03-13 | -62.26 | $10.70 | 13404 |
| 2026-03-12 | -33.96 | $10.85 | 6069 |
| 2026-03-11 | -33.96 | $10.85 | 5820 |
| 2026-03-10 | -43.40 | $10.80 | 1758 |
| 2026-03-09 | -28.30 | $10.88 | 4563 |
| 2026-03-06 | -5.66 | $11.00 | 4718 |
| 2026-03-05 | -39.06 | $10.89 | 9079 |
| 2026-03-04 | -29.23 | $10.96 | 11150 |
| 2026-03-03 | -35.38 | $10.92 | 5462 |
| 2026-03-02 | -50.77 | $10.82 | 1 |
| 2026-02-27 | -41.54 | $10.88 | 800 |
| 2026-02-26 | -87.69 | $10.58 | 113109 |
| 2026-02-25 | -87.69 | $10.58 | 940560 |
| 2026-02-24 | -90.77 | $10.56 | 568409 |
| 2026-02-23 | -88.89 | $10.59 | 99 |
| 2026-02-20 | -87.30 | $10.60 | 984 |
| 2026-02-18 | -87.30 | $10.60 | 1126 |
| 2026-02-17 | -90.48 | $10.58 | 47280 |
| 2026-02-12 | -94.87 | $10.78 | 805 |
| 2026-02-11 | -89.74 | $10.80 | 4889 |
| 2026-02-10 | -70.73 | $10.88 | 1722 |
| 2026-02-09 | -76.47 | $10.88 | 804 |
| 2026-02-06 | -59.32 | $11.00 | 1214 |
| 2026-02-05 | -59.32 | $11.00 | 252 |
| 2026-02-04 | -67.57 | $11.00 | 272 |
| 2026-02-03 | -67.57 | $11.00 | 1654 |
| 2026-02-02 | -47.30 | $11.15 | 1 |
| 2026-01-30 | -47.30 | $11.15 | 50 |
| 2026-01-29 | -56.76 | $11.08 | 200 |
| 2026-01-28 | -54.05 | $11.10 | 1385 |
| 2026-01-23 | -58.54 | $11.10 | 635 |
| 2026-01-22 | -81.36 | $10.98 | 2103 |
| 2026-01-20 | -76.61 | $11.05 | 662 |
| 2026-01-16 | -88.00 | $10.91 | 535022 |
| 2026-01-15 | -84.80 | $10.95 | 1.5M |
| 2026-01-14 | -85.16 | $10.95 | 15883 |
| 2026-01-13 | -84.13 | $11.04 | 2895 |
| 2026-01-12 | -80.74 | $11.10 | 1731 |
| 2026-01-09 | -88.15 | $11.00 | 155 |
| 2026-01-08 | -77.04 | $11.15 | 708 |
| 2026-01-07 | -77.04 | $11.15 | 18778 |
| 2026-01-06 | -62.22 | $11.35 | 7098 |
| 2026-01-05 | -65.93 | $11.30 | 7588 |
| 2026-01-02 | -71.85 | $11.22 | 1084 |
| 2025-12-31 | -69.63 | $11.25 | 1860 |
| 2025-12-30 | -88.15 | $11.00 | 21467 |
| 2025-12-29 | -88.15 | $11.00 | 11417 |
| 2025-12-26 | -85.93 | $11.03 | 8933 |
| 2025-12-24 | -69.63 | $11.25 | 28583 |
| 2025-12-23 | -77.11 | $11.55 | 3418 |
| 2025-12-22 | -100.00 | $11.90 | 1782 |
| 2025-12-19 | -82.76 | $11.95 | 6882 |
| 2025-12-18 | -65.52 | $12.00 | 2130 |
| 2025-12-17 | -100.00 | $11.90 | 25 |
| 2025-12-16 | -55.56 | $12.04 | 851 |
| 2025-12-15 | -47.37 | $12.10 | 1536 |
| 2025-12-12 | -100.00 | $12.01 | 1226 |
| 2025-12-11 | -63.16 | $12.07 | 1019 |
| 2025-12-10 | -63.16 | $12.07 | 500 |
| 2025-12-09 | -73.68 | $12.05 | 901 |
| 2025-12-08 | -31.58 | $12.13 | 9483 |
| 2025-12-05 | -73.68 | $12.05 | 4249 |
| 2025-12-04 | -31.58 | $12.13 | 40355 |
| 2025-12-03 | -36.84 | $12.12 | 639 |
| 2025-12-02 | -31.58 | $12.13 | 5749 |
| 2025-12-01 | -47.37 | $12.10 | 2861 |
| 2025-11-28 | -57.89 | $12.08 | 222 |
| 2025-11-26 | -68.42 | $12.06 | 2998 |
| 2025-11-25 | -57.89 | $12.08 | 8623 |
| 2025-11-24 | -57.89 | $12.08 | 2575 |
| 2025-11-20 | -57.89 | $12.08 | 6500 |
| 2025-11-19 | -57.89 | $12.08 | 8977 |
| 2025-11-18 | -57.89 | $12.08 | 4303 |
| 2025-11-17 | -31.58 | $12.13 | 139709 |
| 2025-11-14 | -68.42 | $12.06 | 1502 |
| 2025-11-13 | -73.68 | $12.05 | 39400 |
| 2025-11-12 | -100.00 | $12.00 | 188704 |
| 2025-11-11 | -55.56 | $12.09 | 12700 |
| 2025-11-10 | -66.67 | $12.07 | 20302 |
| 2025-11-07 | -20.45 | $12.10 | 56106 |
| 2025-11-05 | -14.61 | $12.16 | 1167 |
| 2025-11-04 | -28.57 | $12.15 | 6229 |
| 2025-11-03 | -27.52 | $12.19 | 10388 |
| 2025-10-31 | -31.19 | $12.15 | 3280 |
| 2025-10-30 | -31.19 | $12.15 | 9723 |
| 2025-10-29 | -31.19 | $12.15 | 27950 |
| 2025-10-28 | -31.19 | $12.15 | 13281 |
| 2025-10-27 | -29.36 | $12.17 | 385 |
| 2025-10-24 | -28.44 | $12.18 | 2004 |
| 2025-10-23 | -29.36 | $12.17 | 5400 |
| 2025-10-22 | -28.44 | $12.18 | 4316 |
| 2025-10-21 | -33.03 | $12.13 | 544500 |
| 2025-10-20 | -38.53 | $12.07 | 17258 |
| 2025-10-17 | -35.78 | $12.10 | 197237 |
| 2025-10-16 | -37.61 | $12.08 | 15104 |
| 2025-10-15 | -38.53 | $12.07 | 13352 |
| 2025-10-14 | -35.78 | $12.10 | 22285 |
| 2025-10-13 | -31.19 | $12.15 | 20598 |
| 2025-10-10 | -31.19 | $12.15 | 47703 |
| 2025-10-09 | -83.33 | $12.29 | 1153 |
| 2025-10-08 | -21.05 | $12.45 | 1 |
| 2025-10-07 | -35.00 | $12.43 | 50078 |
| 2025-10-06 | -34.78 | $12.45 | 19605 |
| 2025-10-03 | -42.42 | $12.49 | 1651 |
| 2025-10-02 | -63.64 | $12.42 | 80895 |
| 2025-10-01 | -57.58 | $12.44 | 517 |
| 2025-09-30 | -66.67 | $12.41 | 5505 |
| 2025-09-29 | -69.70 | $12.40 | 1414 |
| 2025-09-26 | -72.73 | $12.39 | 3340 |
| 2025-09-25 | -75.76 | $12.38 | 570 |
| 2025-09-24 | -75.76 | $12.38 | 9392 |
| 2025-09-23 | -75.76 | $12.38 | 2592 |
| 2025-09-22 | -87.88 | $12.34 | 699 |
| 2025-09-19 | -93.94 | $12.32 | 74080 |
| 2025-09-18 | -85.71 | $12.39 | 111494 |
| 2025-09-17 | -96.30 | $12.37 | 164905 |
| 2025-09-16 | -92.31 | $12.39 | 316556 |
| 2025-09-15 | -100.00 | $12.41 | 14282 |
| 2025-09-12 | -90.91 | $12.43 | 24262 |
| 2025-09-11 | -77.27 | $12.46 | 67423 |
| 2025-09-10 | -95.24 | $12.43 | 10492 |
| 2025-09-09 | -66.67 | $12.49 | 47042 |
| 2025-09-08 | -34.78 | $12.55 | 52278 |
| 2025-09-05 | -10.53 | $12.52 | 7516 |
| 2025-09-04 | 0.00 | $12.54 | 208 |
| 2025-09-03 | -16.67 | $12.50 | 362 |
| 2025-09-02 | 0.00 | $12.53 | 6617 |
| 2025-08-29 | -6.25 | $12.50 | 9328 |
| 2025-08-28 | -25.00 | $12.47 | 3682 |
| 2025-08-27 | -44.44 | $12.45 | 401864 |
| 2025-08-26 | -47.62 | $12.46 | 1.1M |
| 2025-08-25 | -52.17 | $12.46 | 93012 |
| 2025-08-22 | -27.50 | $12.49 | 9524 |
| 2025-08-21 | -25.00 | $12.50 | 8107 |
| 2025-08-20 | -40.00 | $12.44 | 38664 |
| 2025-08-19 | -37.50 | $12.45 | 17091 |
| 2025-08-18 | -45.00 | $12.42 | 149542 |
| 2025-08-15 | -40.00 | $12.44 | 66453 |
| 2025-08-14 | -37.50 | $12.45 | 153675 |
| 2025-08-13 | -25.00 | $12.50 | 1844 |
| 2025-08-12 | -25.00 | $12.50 | 45138 |
| 2025-08-11 | -35.00 | $12.46 | 75718 |
| 2025-08-08 | -52.50 | $12.39 | 84535 |
| 2025-08-07 | -44.44 | $12.45 | 247371 |
| 2025-08-06 | -44.44 | $12.45 | 969700 |
| 2025-08-05 | -44.44 | $12.45 | 37735 |
| 2025-08-04 | -42.22 | $12.46 | 282381 |
| 2025-08-01 | -37.78 | $12.48 | 825925 |
| 2025-07-31 | -40.00 | $12.47 | 34798 |
| 2025-07-30 | -33.33 | $12.50 | 14327 |
| 2025-07-29 | -35.56 | $12.49 | 130237 |
| 2025-07-28 | -13.33 | $12.59 | 31960 |
| 2025-07-25 | -18.52 | $12.60 | 4452 |
| 2025-07-24 | -33.33 | $12.56 | 13857 |
| 2025-07-23 | -18.52 | $12.60 | 4294 |
| 2025-07-22 | -16.67 | $12.60 | 21326 |
| 2025-07-21 | -16.67 | $12.60 | 69 |
| 2025-07-18 | -33.33 | $12.55 | 20500 |
| 2025-07-17 | -33.33 | $12.55 | 7954 |
| 2025-07-16 | -30.00 | $12.56 | 86469 |
| 2025-07-15 | -31.43 | $12.54 | 8880 |
| 2025-07-14 | -14.29 | $12.60 | 14899 |
| 2025-07-11 | -11.67 | $12.58 | 5798 |
| 2025-07-10 | -23.33 | $12.51 | 804 |
| 2025-07-09 | -10.00 | $12.59 | 26008 |
| 2025-07-08 | -5.00 | $12.62 | 31932 |
| 2025-07-07 | 0.00 | $12.65 | 5640 |
| 2025-07-02 | -8.33 | $12.60 | 542311 |
| 2025-07-01 | 0.00 | $12.65 | 595 |
| 2025-06-30 | -22.00 | $12.39 | 792 |
| 2025-06-27 | -20.00 | $12.40 | 568 |
| 2025-06-26 | -24.00 | $12.38 | 11921 |
| 2025-06-25 | -8.82 | $12.44 | 1108 |
| 2025-06-23 | -8.70 | $12.44 | 1004 |
| 2025-06-20 | -18.18 | $12.35 | 200 |
| 2025-06-18 | -18.18 | $12.35 | 251 |
| 2025-06-17 | -5.97 | $12.43 | 13587 |
| 2025-06-16 | -2.99 | $12.45 | 404 |
| 2025-06-13 | -14.93 | $12.37 | 34379 |
| 2025-06-12 | -17.91 | $12.35 | 61143 |
| 2025-06-11 | -25.37 | $12.30 | 19362 |
| 2025-06-10 | -25.00 | $12.25 | 73169 |
| 2025-06-09 | -25.00 | $12.25 | 7000 |
| 2025-06-06 | -5.00 | $12.37 | 5855 |
| 2025-06-05 | -1.67 | $12.39 | 9421 |
| 2025-06-04 | -8.33 | $12.35 | 167825 |
| 2025-06-03 | -6.25 | $12.30 | 31459 |
| 2025-06-02 | -4.81 | $12.29 | 95802 |
| 2025-05-30 | -32.69 | $12.00 | 15679 |
| 2025-05-29 | -23.08 | $12.10 | 374 |
| 2025-05-28 | -31.82 | $12.05 | 2093 |
| 2025-05-27 | -11.82 | $12.27 | 1314 |
| 2025-05-22 | -10.00 | $12.29 | 18607 |
| 2025-05-21 | -10.00 | $12.29 | 9564 |
| 2025-05-20 | -9.09 | $12.30 | 1227 |
| 2025-05-16 | -5.45 | $12.34 | 99586 |
| 2025-05-15 | -54.55 | $11.80 | 3622 |
| 2025-05-14 | -37.27 | $11.99 | 4355 |
| 2025-05-13 | -16.38 | $12.21 | 3353 |
| 2025-05-12 | -7.33 | $12.29 | 3760 |
| 2025-05-09 | -27.33 | $11.99 | 965 |
| 2025-05-08 | -23.33 | $12.05 | 1250 |
| 2025-05-07 | -25.33 | $12.02 | 6246 |
| 2025-05-06 | -39.56 | $12.00 | 200 |
| 2025-05-05 | -49.75 | $11.91 | 24364 |
| 2025-05-02 | -53.67 | $11.91 | 13186 |
| 2025-05-01 | -58.72 | $11.80 | 16539 |
| 2025-04-30 | -49.54 | $12.00 | 31774 |
| 2025-04-29 | -49.57 | $12.06 | 34124 |
| 2025-04-28 | -42.80 | $12.25 | 7897 |
| 2025-04-25 | -44.92 | $12.20 | 4762 |
| 2025-04-24 | -50.00 | $12.20 | 1612 |
| 2025-04-23 | -51.92 | $12.15 | 1921 |
| 2025-04-22 | -55.77 | $12.05 | 553 |
| 2025-04-17 | -67.31 | $11.75 | 210 |
| 2025-04-16 | -76.15 | $11.52 | 2324 |
| 2025-04-15 | -52.69 | $12.13 | 26 |
| 2025-04-14 | -85.00 | $11.29 | 1892 |
| 2025-04-11 | -96.15 | $11.00 | 28746 |
| 2025-04-10 | -90.63 | $11.18 | 5157 |
| 2025-04-09 | -66.41 | $11.80 | 15297 |
| 2025-04-08 | -66.41 | $11.80 | 1780 |
| 2025-04-07 | -58.59 | $12.00 | 7162 |
| 2025-04-04 | -93.62 | $12.62 | 13994 |
| 2025-04-03 | -65.96 | $12.88 | 2159 |
| 2025-04-02 | -61.70 | $12.92 | 976 |
| 2025-03-31 | -61.70 | $12.92 | 10061 |
| 2025-03-28 | -48.00 | $13.02 | 7021 |
| 2025-03-27 | -35.00 | $13.15 | 9931 |
| 2025-03-25 | -46.00 | $13.04 | 31255 |
| 2025-03-24 | -43.00 | $13.07 | 20940 |
| 2025-03-21 | -15.25 | $13.00 | 4738 |
| 2025-03-20 | -30.77 | $12.95 | 3482 |
| 2025-03-19 | -24.62 | $12.99 | 3041 |
| 2025-03-18 | -26.15 | $12.98 | 2204 |
| 2025-03-17 | -26.15 | $12.98 | 5567 |
| 2025-03-14 | -27.69 | $12.97 | 201 |
| 2025-03-13 | -58.46 | $12.77 | 726 |
| 2025-03-12 | -49.23 | $12.83 | 627 |
| 2025-03-11 | -58.46 | $12.77 | 717 |
| 2025-03-10 | -35.38 | $12.92 | 8256 |
| 2025-03-07 | -38.46 | $12.90 | 959 |
| 2025-03-06 | -38.46 | $12.90 | 569 |
| 2025-03-05 | -38.46 | $12.90 | 891 |
| 2025-03-04 | -46.15 | $12.85 | 5114 |
| 2025-03-03 | -69.23 | $12.70 | 6288 |
| 2025-02-28 | -61.54 | $12.75 | 130393 |
| 2025-02-27 | -33.33 | $13.00 | 177453 |
| 2025-02-26 | -41.51 | $12.93 | 1657 |
| 2025-02-25 | -15.09 | $13.07 | 205 |
| 2025-02-24 | -15.09 | $13.07 | 30934 |
| 2025-02-21 | -9.43 | $13.10 | 6360 |
| 2025-02-20 | -20.29 | $13.01 | 3847 |
| 2025-02-19 | -14.49 | $13.05 | 4580 |
| 2025-02-18 | -21.88 | $12.96 | 10506 |
| 2025-02-14 | -12.16 | $13.01 | 13105 |
| 2025-02-13 | -14.67 | $12.99 | 3700 |
| 2025-02-12 | -3.85 | $13.07 | 60884 |
| 2025-02-11 | -7.50 | $13.04 | 690 |
| 2025-02-10 | -8.24 | $13.03 | 35429 |
| 2025-02-07 | -11.11 | $13.00 | 7748 |
| 2025-02-06 | -5.56 | $13.05 | 15730 |
| 2025-02-05 | 0.00 | $13.08 | 1.1M |
| 2025-02-04 | -20.99 | $12.80 | 4182 |
| 2025-02-03 | 0.00 | $12.83 | 85202 |
| 2025-01-31 | -0.93 | $12.82 | 53089 |
| 2025-01-30 | -0.98 | $12.76 | 895 |
| 2025-01-29 | -10.00 | $12.62 | 30035 |
| 2025-01-28 | -4.67 | $12.70 | 31990 |
| 2025-01-27 | -4.00 | $12.71 | 1313 |
| 2025-01-24 | -4.00 | $12.71 | 505 |
| 2025-01-23 | 0.00 | $12.69 | 17069 |
| 2025-01-22 | -7.03 | $12.46 | 607 |
| 2025-01-21 | -5.47 | $12.48 | 1 |
| 2025-01-17 | -14.84 | $12.36 | 211 |
| 2025-01-16 | -10.94 | $12.41 | 20278 |
| 2025-01-15 | -11.72 | $12.40 | 44302 |
| 2025-01-14 | -19.53 | $12.30 | 24805 |
| 2025-01-13 | -24.82 | $12.30 | 9117 |
| 2025-01-10 | -32.12 | $12.20 | 4906 |
| 2025-01-08 | -21.17 | $12.35 | 3577 |
| 2025-01-07 | -35.04 | $12.16 | 1.1M |
| 2025-01-06 | -29.93 | $12.23 | 891 |
| 2025-01-03 | -35.77 | $12.15 | 2660 |
| 2025-01-02 | -29.20 | $12.24 | 3294 |
| 2024-12-31 | -29.20 | $12.24 | 7320 |
| 2024-12-30 | -29.20 | $12.24 | 29106 |
| 2024-12-27 | -37.76 | $12.27 | 9050 |
| 2024-12-26 | -41.84 | $12.23 | 970 |
| 2024-12-24 | -36.84 | $12.22 | 2105 |
| 2024-12-23 | -34.11 | $12.20 | 2000 |
| 2024-12-20 | -19.38 | $12.39 | 13232 |
| 2024-12-19 | -43.28 | $12.06 | 4277 |
| 2024-12-18 | -25.37 | $12.30 | 5034 |
| 2024-12-17 | -29.10 | $12.25 | 27507 |
| 2024-12-16 | -10.45 | $12.50 | 30336 |
| 2024-12-13 | -24.46 | $12.30 | 300 |
| 2024-12-12 | -20.86 | $12.35 | 543601 |
| 2024-12-11 | -14.69 | $12.27 | 143453 |
| 2024-12-10 | -38.67 | $11.90 | 254232 |
| 2024-12-09 | -8.67 | $12.35 | 736 |
| 2024-12-06 | -2.96 | $12.40 | 228 |
| 2024-12-05 | -9.35 | $12.25 | 532 |
| 2024-12-04 | -7.01 | $12.30 | 53835 |
| 2024-12-03 | -8.41 | $12.27 | 1111 |
| 2024-12-02 | -20.56 | $12.01 | 5322 |
| 2024-11-27 | -21.03 | $12.00 | 268244 |
| 2024-11-26 | -21.03 | $12.00 | 205207 |
| 2024-11-25 | -28.97 | $11.83 | 13200 |
| 2024-11-22 | -7.03 | $11.50 | 26603 |
| 2024-11-21 | -15.50 | $11.40 | 25650 |
| 2024-11-20 | -11.19 | $11.50 | 29214 |
| 2024-11-19 | -26.85 | $11.40 | 43930 |
| 2024-11-18 | -33.56 | $11.30 | 165207 |
| 2024-11-15 | -24.18 | $11.47 | 334265 |
| 2024-11-14 | -36.20 | $11.35 | 386414 |
| 2024-11-13 | -42.33 | $11.25 | 510137 |
| 2024-11-12 | -46.01 | $11.19 | 39548 |
| 2024-11-11 | -53.37 | $11.07 | 3926 |
| 2024-11-08 | -55.83 | $11.03 | 305 |
| 2024-11-07 | -48.47 | $11.15 | 13712 |
| 2024-11-06 | -57.67 | $11.00 | 126026 |
| 2024-11-05 | -85.00 | $11.26 | 101015 |
| 2024-11-04 | -87.21 | $11.25 | 12868 |
| 2024-11-01 | -43.24 | $11.55 | 15967 |
| 2024-10-31 | -63.06 | $11.33 | 2601 |
| 2024-10-30 | -40.18 | $11.59 | 252150 |
| 2024-10-29 | -70.54 | $11.25 | 7760 |
| 2024-10-28 | -58.04 | $11.39 | 10775 |
| 2024-10-25 | -39.29 | $11.60 | 21028 |
| 2024-10-24 | -37.17 | $11.63 | 47918 |
| 2024-10-23 | -30.00 | $11.76 | 2558 |
| 2024-10-22 | -42.11 | $11.80 | 5595 |
| 2024-10-21 | -44.74 | $11.76 | 2869 |
| 2024-10-18 | -36.18 | $11.89 | 13752 |
| 2024-10-17 | -49.34 | $11.69 | 6118 |
| 2024-10-16 | -55.26 | $11.60 | 112 |
| 2024-10-15 | -51.97 | $11.65 | 1021 |
| 2024-10-14 | -48.03 | $11.71 | 290 |
| 2024-10-11 | -48.03 | $11.71 | 5337 |
| 2024-10-10 | -35.53 | $11.90 | 2314 |
| 2024-10-09 | -45.39 | $11.75 | 446 |
| 2024-10-08 | -28.95 | $12.00 | 20707 |
| 2024-10-07 | -39.47 | $11.84 | 6204 |
| 2024-10-04 | -30.37 | $12.03 | 1231 |
| 2024-10-03 | -28.57 | $12.00 | 1411 |
| 2024-10-02 | -26.45 | $12.03 | 47707 |
| 2024-10-01 | -25.00 | $12.03 | 137735 |
| 2024-09-30 | -22.34 | $12.02 | 568 |
| 2024-09-27 | -22.87 | $12.01 | 54104 |
| 2024-09-26 | -20.74 | $12.05 | 6563 |
| 2024-09-25 | -18.09 | $12.10 | 15863 |
| 2024-09-24 | 0.00 | $11.95 | 3684 |
| 2024-09-23 | -21.58 | $11.65 | 185287 |
| 2024-09-20 | -22.73 | $11.60 | 18661 |
| 2024-09-19 | -22.73 | $11.60 | 171475 |
| 2024-09-18 | -42.21 | $11.30 | 51862 |
| 2024-09-17 | -31.61 | $11.46 | 16705 |
| 2024-09-16 | -30.97 | $11.47 | 23947 |
| 2024-09-13 | -32.26 | $11.45 | 26119 |
| 2024-09-12 | -17.59 | $11.49 | 8199 |
| 2024-09-11 | -18.87 | $11.44 | 54561 |
| 2024-09-10 | -16.13 | $11.49 | 5169 |
| 2024-09-09 | -14.35 | $11.52 | 287469 |
| 2024-09-06 | -12.99 | $11.15 | 2634 |
| 2024-09-05 | -7.19 | $10.90 | 1309 |
| 2024-09-03 | -7.19 | $10.90 | 2286 |
| 2024-08-30 | -22.67 | $10.66 | 1087 |
| 2024-08-29 | -0.67 | $10.99 | 190 |
| 2024-08-28 | 0.00 | $11.00 | 514 |
| 2024-08-27 | 0.00 | $10.90 | 10550 |
| 2024-08-26 | -10.71 | $10.75 | 2880 |
| 2024-08-23 | -14.29 | $10.70 | 4495 |
| 2024-08-22 | -21.43 | $10.60 | 176093 |
| 2024-08-21 | -10.00 | $10.58 | 2474 |
| 2024-08-20 | -23.33 | $10.42 | 1675 |
| 2024-08-19 | -23.33 | $10.42 | 2423 |
| 2024-08-16 | -9.17 | $10.59 | 6901 |
| 2024-08-15 | -9.17 | $10.59 | 7863 |
| 2024-08-14 | -16.67 | $10.50 | 1.3M |
| 2024-08-13 | -50.00 | $9.72 | 38 |
| 2024-08-12 | -44.44 | $9.75 | 6080 |
| 2024-08-09 | -42.03 | $9.70 | 8227 |
| 2024-08-08 | -1.35 | $9.98 | 2 |
| 2024-08-07 | 0.00 | $9.99 | 1295 |
| 2024-08-06 | -41.33 | $9.62 | 204 |
| 2024-08-05 | -57.33 | $9.50 | 263 |
| 2024-08-02 | -54.88 | $9.55 | 1036 |
| 2024-08-01 | -43.90 | $9.64 | 7175 |
| 2024-07-30 | -17.05 | $9.85 | 250 |
| 2024-07-29 | -16.84 | $9.84 | 2200 |
| 2024-07-26 | -15.79 | $9.85 | 1419 |
| 2024-07-25 | -20.20 | $9.80 | 836 |
| 2024-07-24 | -30.00 | $9.70 | 295 |
| 2024-07-23 | -35.00 | $9.65 | 33194 |
| 2024-07-22 | -40.00 | $9.60 | 7093 |
| 2024-07-19 | -39.00 | $9.61 | 1035 |
| 2024-07-18 | -47.00 | $9.53 | 8760 |
| 2024-07-17 | -39.00 | $9.61 | 24222 |
| 2024-07-16 | -50.00 | $9.50 | 696891 |
| 2024-07-12 | -50.00 | $9.50 | 58193 |
| 2024-07-11 | -45.33 | $9.32 | 38276 |
| 2024-07-10 | -44.00 | $9.34 | 623557 |
| 2024-07-09 | -43.33 | $9.35 | 154868 |
| 2024-07-08 | -45.33 | $9.32 | 17715 |
| 2024-07-05 | -40.00 | $9.40 | 1146 |
| 2024-07-02 | -36.67 | $9.45 | 17127 |
| 2024-07-01 | -22.00 | $9.28 | 564 |
| 2024-06-27 | -38.00 | $9.12 | 2525 |
| 2024-06-26 | -40.00 | $9.10 | 17936 |
| 2024-06-25 | -41.00 | $9.09 | 19148 |
| 2024-06-24 | -36.00 | $9.14 | 55720 |
| 2024-06-21 | -44.00 | $9.06 | 131123 |
| 2024-06-20 | -52.73 | $9.02 | 314460 |
| 2024-06-18 | -42.73 | $9.13 | 186011 |
| 2024-06-17 | -43.64 | $9.12 | 6324 |
| 2024-06-14 | -31.82 | $9.25 | 30365 |
| 2024-06-13 | -37.27 | $9.19 | 1721 |
| 2024-06-12 | -27.27 | $9.30 | 7508 |
| 2024-06-11 | -22.61 | $9.39 | 4021 |
| 2024-06-10 | -35.34 | $9.25 | 6493 |
| 2024-06-07 | -71.43 | $9.39 | 313 |
| 2024-06-06 | -71.43 | $9.39 | 265 |
| 2024-06-05 | -62.22 | $9.44 | 687 |
| 2024-06-04 | -63.27 | $9.45 | 2825 |
| 2024-06-03 | -62.75 | $9.46 | 23067 |
| 2024-05-31 | -60.38 | $9.48 | 4959 |
| 2024-05-30 | -75.47 | $9.40 | 2020 |
| 2024-05-29 | -68.09 | $9.48 | 100 |
| 2024-05-28 | -63.83 | $9.50 | 1325 |
| 2024-05-24 | -63.83 | $9.50 | 13220 |
| 2024-05-23 | -68.09 | $9.48 | 226 |
| 2024-05-22 | -42.55 | $9.60 | 3102 |
| 2024-05-21 | -55.32 | $9.54 | 8520 |
| 2024-05-20 | -48.94 | $9.57 | 3835 |
| 2024-05-17 | -63.83 | $9.50 | 3724 |
| 2024-05-16 | -57.45 | $9.53 | 120174 |
| 2024-05-15 | -79.31 | $9.57 | 19101 |
| 2024-05-14 | -100.00 | $9.51 | 125522 |
| 2024-05-13 | -83.33 | $9.65 | 29326 |
| 2024-05-10 | -83.33 | $9.65 | 240456 |
| 2024-05-09 | -61.11 | $9.69 | 137126 |
| 2024-05-08 | -66.67 | $9.72 | 1775 |
| 2024-05-06 | -66.67 | $9.72 | 9451 |
| 2024-05-03 | -60.00 | $9.74 | 81475 |
| 2024-05-02 | -70.83 | $9.75 | 38614 |
| 2024-05-01 | -58.33 | $9.78 | 4875 |
| 2024-04-30 | -53.85 | $9.78 | 2209 |
| 2024-04-29 | -53.85 | $9.78 | 18379 |
| 2024-04-26 | -64.71 | $9.78 | 1200 |
| 2024-04-25 | -61.76 | $9.79 | 66404 |
| 2024-04-24 | -64.71 | $9.78 | 2320 |
| 2024-04-23 | -64.71 | $9.78 | 2875 |
| 2024-04-22 | -64.71 | $9.78 | 5834 |
| 2024-04-19 | -67.65 | $9.77 | 6146 |
| 2024-04-18 | -67.65 | $9.77 | 25040 |
| 2024-04-17 | -73.53 | $9.75 | 56854 |
| 2024-04-16 | -88.24 | $9.70 | 33975 |
| 2024-04-15 | -64.71 | $9.78 | 27729 |
| 2024-04-12 | -73.53 | $9.75 | 49244 |
| 2024-04-11 | -61.76 | $9.79 | 17564 |
| 2024-04-10 | -91.18 | $9.69 | 82309 |
| 2024-04-09 | -64.10 | $9.80 | 107068 |
| 2024-04-08 | -79.55 | $9.75 | 22750 |
| 2024-04-04 | -45.45 | $9.90 | 26900 |
| 2024-04-03 | -46.94 | $9.92 | 44132 |
| 2024-04-02 | -51.02 | $9.90 | 36600 |
| 2024-04-01 | -100.00 | $9.70 | 10178 |
| 2024-03-28 | -86.84 | $9.85 | 15425 |
| 2024-03-27 | -68.29 | $9.90 | 9449 |
| 2024-03-26 | -68.29 | $9.90 | 2603 |
| 2024-03-25 | -68.29 | $9.90 | 6894 |
| 2024-03-22 | -63.41 | $9.92 | 71300 |
| 2024-03-21 | -56.10 | $9.95 | 18578 |
| 2024-03-20 | -56.10 | $9.95 | 272740 |
| 2024-03-14 | -48.78 | $9.98 | 21000 |
| 2024-03-13 | -23.73 | $9.90 | 11044 |
| 2024-03-12 | -16.95 | $9.98 | 38151 |
| 2024-03-11 | -16.95 | $9.98 | 2055 |
| 2024-03-08 | -16.95 | $9.98 | 2600 |
| 2024-03-07 | -15.25 | $10.00 | 1930 |
| 2024-03-06 | -20.17 | $9.95 | 3324 |
| 2024-03-04 | -15.97 | $10.00 | 21074 |
| 2024-03-01 | -16.81 | $9.99 | 4781 |
| 2024-02-29 | -4.17 | $10.15 | 6138 |
| 2024-02-27 | -16.67 | $10.00 | 14539 |
| 2024-02-26 | -16.67 | $10.00 | 700 |
| 2024-02-23 | -16.67 | $10.00 | 4368 |
| 2024-02-22 | -25.78 | $9.95 | 5854 |
| 2024-02-21 | -18.75 | $10.04 | 11730 |
| 2024-02-16 | -20.31 | $10.02 | 28109 |
| 2024-02-15 | -21.09 | $10.01 | 3381 |
| 2024-02-14 | -21.88 | $10.00 | 4525 |
| 2024-02-13 | -17.19 | $10.06 | 8912 |
| 2024-02-12 | -19.53 | $10.03 | 10016 |
| 2024-02-09 | -12.50 | $10.12 | 2616 |
| 2024-02-08 | -44.12 | $10.13 | 26944 |
| 2024-02-07 | -38.24 | $10.15 | 3151 |
| 2024-02-06 | -32.35 | $10.17 | 86250 |
| 2024-02-05 | -38.24 | $10.15 | 271890 |
| 2024-02-02 | -32.35 | $10.17 | 183610 |
| 2024-02-01 | -50.00 | $10.11 | 9046 |
| 2024-01-31 | -38.24 | $10.15 | 13013 |
| 2024-01-30 | -23.53 | $10.20 | 3293 |
| 2024-01-29 | -23.53 | $10.20 | 50916 |
| 2024-01-26 | -38.24 | $10.15 | 69999 |
| 2024-01-25 | -35.29 | $10.16 | 21251 |
| 2024-01-24 | -38.24 | $10.15 | 29584 |
| 2024-01-23 | -32.26 | $10.15 | 14616 |
| 2024-01-22 | -22.58 | $10.18 | 21550 |
| 2024-01-19 | -16.13 | $10.20 | 33750 |
| 2024-01-18 | -32.26 | $10.15 | 88577 |
| 2024-01-17 | -19.35 | $10.19 | 3004 |
| 2024-01-16 | -16.13 | $10.20 | 16020 |
| 2024-01-12 | -16.13 | $10.20 | 72752 |
| 2024-01-11 | -68.18 | $10.10 | 15020 |
| 2024-01-10 | -31.82 | $10.18 | 56722 |
| 2024-01-09 | -45.45 | $10.15 | 158971 |
| 2024-01-08 | -81.08 | $10.10 | 23550 |
| 2024-01-05 | -67.57 | $10.15 | 45452 |
| 2024-01-04 | -52.50 | $10.19 | 204049 |
| 2024-01-03 | -52.50 | $10.19 | 330516 |
| 2024-01-02 | -50.00 | $10.20 | 61241 |
| 2023-12-29 | -75.00 | $10.10 | 142940 |
| 2023-12-28 | -67.50 | $10.13 | 155355 |
| 2023-12-27 | -55.00 | $10.18 | 1310 |
| 2023-12-26 | -50.00 | $10.20 | 66085 |
| 2023-12-21 | -72.50 | $10.11 | 7506 |
| 2023-12-20 | -68.33 | $10.19 | 9452 |
| 2023-12-19 | -68.33 | $10.19 | 295820 |
| 2023-12-18 | -75.00 | $10.15 | 41005 |
| 2023-12-15 | -83.33 | $10.10 | 823340 |
| 2023-12-14 | -88.33 | $10.07 | 465394 |
| 2023-12-13 | -86.67 | $10.08 | 151913 |
| 2023-12-12 | -80.00 | $10.12 | 14682 |
| 2023-12-11 | -80.00 | $10.12 | 12779 |
| 2023-12-08 | -83.33 | $10.10 | 15461 |
| 2023-12-07 | -91.67 | $10.05 | 186150 |
| 2023-12-06 | -93.33 | $10.04 | 226672 |
| 2023-12-05 | -100.00 | $10.00 | 360652 |
| 2023-12-04 | -90.91 | $10.10 | 299644 |
| 2023-12-01 | -90.91 | $10.10 | 1.3M |
| 2023-11-29 | -71.70 | $10.22 | 281800 |
| 2023-11-28 | -75.47 | $10.20 | 34850 |
| 2023-11-27 | -84.00 | $10.18 | 610 |
| 2023-11-24 | -76.00 | $10.22 | 10300 |
| 2023-11-22 | -76.00 | $10.22 | 638625 |
| 2023-11-21 | -60.00 | $10.30 | 6510 |
| 2023-11-20 | -80.00 | $10.20 | 57600 |
| 2023-11-17 | -64.00 | $10.28 | 8057 |
| 2023-11-16 | -70.00 | $10.25 | 11643 |
| 2023-11-15 | -86.00 | $10.17 | 16273 |
| 2023-11-14 | -62.00 | $10.29 | 16713 |
| 2023-11-13 | -68.00 | $10.26 | 48801 |
| 2023-11-10 | -40.00 | $10.40 | 14478 |
| 2023-11-09 | -100.00 | $10.10 | 2838 |
| 2023-11-08 | -100.00 | $10.20 | 200 |
| 2023-11-07 | -50.00 | $10.40 | 6224 |
| 2023-11-06 | -65.00 | $10.34 | 2104 |
| 2023-11-03 | -24.44 | $10.49 | 2869 |
| 2023-11-02 | -44.44 | $10.40 | 700 |
| 2023-11-01 | -37.78 | $10.43 | 250 |
| 2023-10-30 | -41.67 | $10.43 | 9812 |
| 2023-10-27 | -58.18 | $10.38 | 3404 |
| 2023-10-26 | -60.94 | $10.40 | 1799 |
| 2023-10-25 | -61.54 | $10.40 | 4842 |
| 2023-10-23 | -62.69 | $10.40 | 54569 |
| 2023-10-20 | -62.69 | $10.40 | 3454 |
| 2023-10-19 | -55.22 | $10.45 | 1331 |
| 2023-10-18 | -40.30 | $10.55 | 900 |
| 2023-10-17 | -44.78 | $10.52 | 23205 |
| 2023-10-16 | -62.69 | $10.40 | 2860 |
| 2023-10-12 | -40.30 | $10.55 | 55605 |
| 2023-10-11 | -66.67 | $10.40 | 1015 |
| 2023-10-10 | -81.18 | $10.31 | 9727 |
| 2023-10-09 | -94.12 | $10.20 | 20025 |
| 2023-10-06 | -72.94 | $10.38 | 6200 |
| 2023-10-05 | -75.76 | $10.39 | 9353 |
| 2023-10-04 | -69.00 | $10.46 | 5.1M |
| 2023-10-03 | -83.72 | $10.57 | 500 |
| 2023-10-02 | -89.53 | $10.52 | 1466 |
| 2023-09-29 | -88.46 | $10.60 | 1220 |
| 2023-09-28 | -76.92 | $10.69 | 3015 |
| 2023-09-27 | -88.46 | $10.60 | 173057 |
| 2023-09-26 | -62.82 | $10.80 | 1071 |
| 2023-09-25 | -62.82 | $10.80 | 7004 |
| 2023-09-22 | -62.82 | $10.80 | 145 |
| 2023-09-21 | -62.82 | $10.80 | 20007 |
| 2023-09-20 | -74.36 | $10.71 | 10905 |
| 2023-09-19 | -82.05 | $10.65 | 201 |
| 2023-09-18 | -69.23 | $10.75 | 484 |
| 2023-09-15 | -98.72 | $10.52 | 50650 |
| 2023-09-14 | -77.14 | $10.75 | 1.5M |
| 2023-09-13 | -75.56 | $10.81 | 7615 |
| 2023-09-12 | -87.78 | $10.70 | 5511 |
| 2023-09-11 | -54.44 | $11.00 | 547 |
| 2023-09-06 | -37.23 | $11.14 | 18751 |
| 2023-09-05 | -34.34 | $11.15 | 22752 |
| 2023-08-31 | -47.12 | $11.00 | 200 |
| 2023-08-30 | -46.23 | $11.00 | 184755 |
| 2023-08-28 | -46.23 | $11.00 | 105 |
| 2023-08-24 | -65.09 | $10.80 | 3700 |
| 2023-08-23 | -66.04 | $10.79 | 200 |
| 2023-08-22 | -74.53 | $10.70 | 6790 |
| 2023-08-21 | -73.68 | $10.65 | 208 |
| 2023-08-18 | -73.68 | $10.65 | 3300 |
| 2023-08-17 | -75.44 | $10.63 | 26619 |
| 2023-08-16 | -75.42 | $10.60 | 54776 |
| 2023-08-15 | -75.42 | $10.60 | 1478 |
| 2023-08-14 | -71.19 | $10.65 | 5552 |
| 2023-08-11 | -65.25 | $10.72 | 7376 |
| 2023-08-08 | -47.46 | $10.93 | 100 |
| 2023-08-07 | 0.00 | $11.49 | 1208 |
| 2023-08-04 | 0.00 | $11.03 | 5727 |
| 2023-08-03 | -37.63 | $10.65 | 10750 |
| 2023-08-02 | -37.63 | $10.65 | 21962 |
| 2023-08-01 | -37.63 | $10.65 | 1.7M |
| 2023-07-31 | -52.69 | $10.51 | 248148 |
| 2023-07-28 | -50.54 | $10.53 | 1.3M |
| 2023-07-27 | -58.06 | $10.46 | 902024 |
| 2023-07-26 | -60.22 | $10.44 | 232200 |
| 2023-07-25 | -55.10 | $10.51 | 235362 |
| 2023-07-24 | -57.01 | $10.53 | 338222 |
| 2023-07-21 | -42.99 | $10.68 | 1.1M |
| 2023-07-20 | -72.90 | $10.36 | 1.1M |
| 2023-07-19 | -71.96 | $10.37 | 581697 |
| 2023-07-18 | -77.57 | $10.31 | 63500 |
| 2023-07-17 | -64.49 | $10.45 | 538100 |
| 2023-07-14 | -73.83 | $10.35 | 100075 |
| 2023-07-11 | -20.56 | $10.92 | 326 |
| 2023-07-10 | -55.14 | $10.55 | 134 |
| 2023-07-07 | -100.00 | $10.07 | 5094 |
| 2023-07-06 | -100.00 | $10.07 | 451 |
| 2023-06-30 | -76.19 | $10.50 | 50575 |
| 2023-06-28 | -46.43 | $10.75 | 240160 |
| 2023-06-26 | -40.48 | $10.80 | 630 |
| 2023-06-20 | -16.67 | $11.00 | 10125 |
| 2023-06-08 | -40.48 | $10.80 | 3498 |
| 2023-06-07 | -16.67 | $11.00 | 200 |
| 2023-06-05 | -16.67 | $11.00 | 150 |
| 2023-05-31 | -10.71 | $11.05 | 248 |
| 2023-05-26 | -12.63 | $11.13 | 600 |
| 2023-05-24 | -52.63 | $10.75 | 108 |
| 2023-05-17 | -78.95 | $10.50 | 1008 |
| 2023-05-16 | -78.95 | $10.50 | 149 |
| 2023-05-11 | -78.95 | $10.50 | 200 |
| 2023-05-05 | -11.58 | $11.14 | 494 |
| 2023-05-04 | -15.79 | $11.10 | 50600 |
| 2023-04-28 | -15.79 | $11.10 | 1045 |
| 2023-04-27 | -34.74 | $10.92 | 366 |
| 2023-04-26 | -95.79 | $10.34 | 2456 |
| 2023-04-21 | -11.58 | $11.14 | 729 |
| 2023-04-20 | -37.78 | $11.14 | 4575 |
| 2023-04-19 | -51.85 | $10.95 | 260 |
| 2023-04-17 | -48.15 | $11.00 | 200 |
| 2023-04-14 | -48.15 | $11.00 | 178 |
| 2023-04-11 | -48.15 | $11.00 | 1997 |
| 2023-04-06 | -66.67 | $10.75 | 1416 |
| 2023-04-05 | -77.42 | $10.75 | 1746 |
| 2023-04-04 | -61.29 | $11.00 | 100 |
| 2023-03-30 | -61.29 | $11.00 | 595 |
| 2023-03-29 | -74.36 | $10.90 | 100 |
| 2023-03-28 | -75.12 | $10.90 | 150 |
| 2023-03-24 | -82.59 | $10.75 | 511 |
| 2023-03-22 | -79.52 | $10.83 | 1600 |
| 2023-03-21 | -83.33 | $10.75 | 500 |
| 2023-03-20 | -95.24 | $10.50 | 1500 |
| 2023-03-17 | -95.26 | $10.50 | 2918 |
| 2023-03-16 | -95.26 | $10.50 | 1029 |
| 2023-03-13 | -100.00 | $10.79 | 3063 |
| 2023-03-10 | -88.57 | $11.20 | 922 |
| 2023-03-09 | -62.86 | $11.65 | — |
| 2023-03-08 | -62.86 | $11.65 | 1030 |
| 2023-03-07 | -62.86 | $11.65 | 320000 |
| 2023-03-06 | -75.00 | $11.50 | 602 |
| 2023-03-03 | -84.62 | $11.50 | 9892 |
| 2023-03-02 | -100.00 | $11.50 | 700 |
| 2023-03-01 | -100.00 | $11.50 | 4055 |
| 2023-02-28 | -84.85 | $11.75 | 1643 |
| 2023-02-27 | -90.91 | $11.65 | 2379 |
| 2023-02-24 | -93.50 | $12.00 | 250110 |
| 2023-02-23 | -100.00 | $12.41 | 75 |
| 2023-02-22 | -100.00 | $12.41 | 982 |
| 2023-02-21 | -87.84 | $12.50 | — |
| 2023-02-17 | -87.84 | $12.50 | — |
| 2023-02-16 | -87.84 | $12.50 | 225 |
| 2023-02-15 | -86.49 | $12.51 | 54 |
| 2023-02-14 | -88.10 | $12.51 | 2 |
| 2023-02-13 | -88.10 | $12.51 | 300 |
| 2023-02-10 | -88.10 | $12.51 | 7076 |
| 2023-02-09 | -66.67 | $12.75 | 100000 |
| 2023-02-08 | -66.67 | $12.75 | — |
| 2023-02-07 | -66.67 | $12.75 | 600 |
| 2023-02-06 | -66.67 | $12.75 | 5128 |
| 2023-02-03 | -13.33 | $13.15 | — |
| 2023-02-02 | -13.33 | $13.15 | 400011 |
| 2023-02-01 | -13.33 | $13.15 | 150100 |
| 2023-01-31 | -66.67 | $12.75 | 700 |
| 2023-01-30 | -76.92 | $12.75 | — |
| 2023-01-27 | -76.92 | $12.75 | 2525 |
| 2023-01-26 | -76.92 | $12.75 | 1000 |
| 2023-01-25 | -38.46 | $13.00 | — |
| 2023-01-24 | -38.46 | $13.00 | — |
| 2023-01-23 | -38.46 | $13.00 | 100 |
| 2023-01-20 | -55.56 | $13.00 | 303 |
| 2023-01-19 | -55.56 | $13.00 | 422400 |
| 2023-01-18 | -38.46 | $13.25 | 200 |
| 2023-01-17 | -38.46 | $13.25 | — |
| 2023-01-13 | -38.46 | $13.25 | 3130 |
| 2023-01-12 | -38.46 | $13.25 | 580 |
| 2023-01-11 | -38.46 | $13.25 | 5000 |
| 2023-01-10 | -46.15 | $13.20 | 1225 |
| 2023-01-09 | -76.92 | $13.00 | 664 |
| 2023-01-06 | -76.92 | $13.00 | 117 |
| 2023-01-05 | -95.83 | $12.90 | 100200 |
| 2023-01-04 | -72.32 | $13.24 | 885 |
| 2023-01-03 | -71.43 | $13.25 | — |
| 2022-12-30 | -71.43 | $13.25 | 212 |
| 2022-12-29 | -93.75 | $13.00 | 800 |
| 2022-12-28 | -93.75 | $13.00 | 50 |
| 2022-12-27 | -93.75 | $13.00 | — |
| 2022-12-23 | -93.75 | $13.00 | 10000 |
| 2022-12-22 | -83.93 | $13.11 | 58750 |
| 2022-12-21 | -52.38 | $13.50 | — |
| 2022-12-20 | -52.38 | $13.50 | 100 |
| 2022-12-19 | -86.67 | $13.14 | 8 |
| 2022-12-16 | -86.67 | $13.14 | 17 |
| 2022-12-15 | -86.67 | $13.14 | — |
| 2022-12-14 | -86.67 | $13.14 | — |
| 2022-12-13 | -86.67 | $13.14 | 800 |
| 2022-12-12 | -99.05 | $13.01 | — |
| 2022-12-09 | -99.05 | $13.01 | — |
| 2022-12-08 | -99.05 | $13.01 | 1300 |
| 2022-12-07 | 0.00 | $14.05 | 1000 |
| 2022-12-06 | -96.19 | $13.04 | 100000 |
| 2022-12-05 | -96.19 | $13.04 | — |
| 2022-12-02 | -96.19 | $13.04 | 3 |
| 2022-12-01 | -96.19 | $13.04 | 400 |
| 2022-11-30 | -97.14 | $13.03 | — |
| 2022-11-29 | -97.14 | $13.03 | 45866 |
| 2022-11-28 | -66.67 | $13.35 | 161650 |
| 2022-11-25 | -58.82 | $13.45 | — |
| 2022-11-23 | -57.14 | $13.45 | — |
| 2022-11-22 | -57.14 | $13.45 | 2050 |
| 2022-11-21 | -61.90 | $13.40 | 50207 |
| 2022-11-18 | -66.67 | $13.35 | 600 |
| 2022-11-17 | -61.90 | $13.40 | — |
| 2022-11-16 | -61.90 | $13.40 | — |
| 2022-11-15 | -61.90 | $13.40 | — |
| 2022-11-14 | -61.90 | $13.40 | — |
| 2022-11-11 | -61.90 | $13.40 | 1703 |
| 2022-11-10 | -34.00 | $13.33 | — |
| 2022-11-09 | -34.00 | $13.33 | 20000 |
| 2022-11-08 | -50.00 | $13.25 | — |
| 2022-11-07 | -50.00 | $13.25 | — |
| 2022-11-04 | -66.67 | $13.25 | 5797 |
| 2022-11-03 | -60.00 | $13.30 | — |
| 2022-11-02 | -60.00 | $13.30 | 90000 |
| 2022-11-01 | -40.00 | $13.45 | 200 |
| 2022-10-31 | -46.67 | $13.40 | — |
| 2022-10-28 | -46.67 | $13.40 | 500 |
| 2022-10-27 | -80.00 | $13.20 | 1100 |
| 2022-10-26 | -80.00 | $13.20 | 600 |
| 2022-10-25 | -94.59 | $13.30 | 1100 |
| 2022-10-24 | -81.08 | $13.40 | — |
| 2022-10-21 | -81.08 | $13.40 | 100 |
| 2022-10-20 | -81.08 | $13.40 | 100 |
| 2022-10-19 | -81.08 | $13.40 | 42455 |
| 2022-10-18 | -75.00 | $13.45 | 144000 |
| 2022-10-17 | -81.58 | $13.40 | — |
| 2022-10-14 | -81.58 | $13.40 | — |
| 2022-10-13 | -82.28 | $13.40 | — |
| 2022-10-12 | -85.11 | $13.40 | 225 |
| 2022-10-11 | -79.79 | $13.45 | 2700 |
| 2022-10-10 | -52.94 | $13.75 | — |
| 2022-10-07 | -52.94 | $13.75 | 5000 |
| 2022-10-06 | -52.94 | $13.75 | 408 |
| 2022-10-05 | -49.45 | $13.75 | 40 |
| 2022-10-04 | -47.37 | $13.75 | 2258 |
| 2022-10-03 | -45.00 | $13.75 | — |
| 2022-09-30 | -45.00 | $13.75 | 8985 |
| 2022-09-29 | -19.05 | $14.00 | — |
| 2022-09-28 | -19.05 | $14.00 | — |
| 2022-09-27 | -18.69 | $14.00 | — |
| 2022-09-26 | -17.39 | $14.00 | 91 |
| 2022-09-23 | -17.39 | $14.00 | 3 |
| 2022-09-22 | -17.39 | $14.00 | 200 |
| 2022-09-21 | -17.39 | $14.00 | 2904 |
| 2022-09-20 | -26.09 | $13.90 | 275 |
| 2022-09-19 | -62.61 | $13.48 | 11000 |
| 2022-09-16 | -13.04 | $14.05 | 17 |
| 2022-09-15 | -13.04 | $14.05 | 1160 |
| 2022-09-14 | 0.00 | $13.75 | 13250 |
| 2022-09-13 | 0.00 | $13.70 | 376200 |
| 2022-09-12 | -20.00 | $13.41 | 252168 |
| 2022-09-09 | -25.00 | $13.35 | 296 |
| 2022-09-08 | -40.00 | $13.29 | 372 |
| 2022-09-07 | -25.00 | $13.30 | 49320 |
| 2022-09-06 | -34.25 | $13.20 | 3381 |
| 2022-09-02 | -6.67 | $13.40 | 3000 |
| 2022-09-01 | -15.79 | $13.30 | 1419 |
| 2022-08-31 | -8.42 | $13.37 | 48329 |
| 2022-08-30 | -31.58 | $13.15 | 3900 |
| 2022-08-29 | -31.58 | $13.15 | 3200 |
| 2022-08-26 | -31.58 | $13.15 | 60006 |
| 2022-08-25 | -31.58 | $13.15 | 104763 |
| 2022-08-24 | -34.74 | $13.12 | 648550 |
| 2022-08-23 | -34.74 | $13.12 | 34420 |
| 2022-08-22 | -32.63 | $13.14 | 330390 |
| 2022-08-19 | -31.58 | $13.15 | 182737 |
| 2022-08-18 | -21.05 | $13.25 | 75100 |
| 2022-08-17 | -26.32 | $13.20 | 41660 |
| 2022-08-16 | -23.81 | $13.20 | 48202 |
| 2022-08-15 | -25.71 | $13.18 | 452846 |
| 2022-08-12 | 0.00 | $13.45 | 10512 |
| 2022-08-11 | -5.00 | $13.35 | 143277 |
| 2022-08-10 | -20.00 | $13.00 | 64385 |
| 2022-08-09 | -50.00 | $12.75 | 7763 |
| 2022-08-08 | -68.18 | $12.75 | 87000 |
| 2022-08-05 | -59.09 | $12.85 | 455665 |
| 2022-08-04 | -59.09 | $12.85 | 339401 |
| 2022-08-03 | -59.09 | $12.85 | 3865 |
| 2022-08-02 | -60.00 | $12.84 | 47906 |
| 2022-08-01 | -57.27 | $12.87 | 64849 |
| 2022-07-29 | -60.00 | $12.84 | 378861 |
| 2022-07-28 | -50.00 | $12.95 | 288141 |
| 2022-07-27 | -46.36 | $12.99 | 242103 |
| 2022-07-26 | -45.45 | $13.00 | 56230 |
| 2022-07-25 | -36.36 | $13.10 | 25600 |
| 2022-07-22 | -45.45 | $13.00 | 32270 |
| 2022-07-21 | -40.91 | $13.05 | 24116 |
| 2022-07-20 | -63.64 | $12.80 | 117000 |
| 2022-07-19 | -75.00 | $12.75 | 20600 |
| 2022-07-18 | -65.00 | $12.85 | 200 |
| 2022-07-15 | -69.00 | $12.81 | 400 |
| 2022-07-14 | -63.00 | $12.87 | — |
| 2022-07-13 | -63.00 | $12.87 | — |
| 2022-07-12 | -78.24 | $12.87 | 40100 |
| 2022-07-11 | -85.29 | $12.75 | — |
| 2022-07-08 | -85.29 | $12.75 | — |
| 2022-07-07 | -85.29 | $12.75 | — |
| 2022-07-06 | -85.29 | $12.75 | — |
| 2022-07-05 | -85.29 | $12.75 | — |
| 2022-07-01 | -85.29 | $12.75 | — |
| 2022-06-30 | -85.29 | $12.75 | 250558 |
| 2022-06-29 | -58.33 | $13.50 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.28
2026-07-24
Close Price
$10.60
Vol: 6015Average Directional Index - Detailed Analysis
Minimum
4.15
Average
27.99
Maximum
71.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.28 | $10.60 | 6015 |
| 2026-07-23 | 20.48 | $10.59 | 111 |
| 2026-07-22 | 19.56 | $10.60 | 606 |
| 2026-07-21 | 18.63 | $10.70 | 398213 |
| 2026-07-20 | 17.65 | $10.73 | 5666 |
| 2026-07-15 | 17.25 | $10.79 | 947 |
| 2026-07-14 | 16.84 | $10.70 | 4320 |
| 2026-07-13 | 16.40 | $10.70 | 75937 |
| 2026-07-10 | 15.94 | $10.75 | 202 |
| 2026-07-09 | 15.88 | $10.74 | 1303 |
| 2026-07-08 | 15.63 | $10.72 | 3574 |
| 2026-07-07 | 15.36 | $10.82 | 401 |
| 2026-07-06 | 15.52 | $10.79 | 600 |
| 2026-07-02 | 15.69 | $10.73 | 6742 |
| 2026-07-01 | 15.87 | $10.80 | 90440 |
| 2026-06-29 | 15.59 | $10.90 | 1005 |
| 2026-06-26 | 15.82 | $10.87 | 1074 |
| 2026-06-25 | 15.89 | $10.92 | 233501 |
| 2026-06-24 | 15.95 | $10.90 | 3018 |
| 2026-06-23 | 16.15 | $10.95 | 1700 |
| 2026-06-18 | 16.36 | $10.95 | 5368 |
| 2026-06-17 | 17.22 | $10.93 | 8901 |
| 2026-06-16 | 17.82 | $10.88 | 1010 |
| 2026-06-15 | 18.17 | $10.85 | 1665 |
| 2026-06-12 | 18.36 | $10.95 | 41590 |
| 2026-06-10 | 18.65 | $10.82 | 725 |
| 2026-06-09 | 18.25 | $10.82 | 1101 |
| 2026-06-08 | 17.93 | $10.85 | 7999 |
| 2026-06-05 | 17.80 | $10.86 | 2133 |
| 2026-06-04 | 17.59 | $10.84 | 9420 |
| 2026-06-03 | 17.38 | $10.84 | 100 |
| 2026-06-02 | 17.34 | $10.82 | 402 |
| 2026-06-01 | 17.18 | $10.87 | 1250 |
| 2026-05-29 | 17.06 | $10.87 | 7203 |
| 2026-05-28 | 16.99 | $10.80 | 1301 |
| 2026-05-27 | 16.58 | $10.79 | 4902 |
| 2026-05-26 | 16.15 | $10.86 | 176 |
| 2026-05-22 | 15.90 | $10.84 | 3097 |
| 2026-05-21 | 15.55 | $10.85 | 6885 |
| 2026-05-20 | 15.17 | $10.85 | 2243 |
| 2026-05-19 | 14.70 | $10.86 | 9209 |
| 2026-05-18 | 14.58 | $10.72 | 3 |
| 2026-05-15 | 14.45 | $10.85 | 10140 |
| 2026-05-14 | 14.64 | $10.88 | 18670 |
| 2026-05-12 | 14.80 | $10.86 | 4500 |
| 2026-05-11 | 14.93 | $10.86 | 1504 |
| 2026-05-08 | 15.12 | $10.84 | 930 |
| 2026-05-07 | 15.69 | $10.97 | 6349 |
| 2026-05-06 | 16.32 | $10.91 | 25901 |
| 2026-05-05 | 16.79 | $10.97 | 51534 |
| 2026-05-04 | 17.45 | $10.90 | 21631 |
| 2026-04-30 | 17.97 | $10.93 | 41162 |
| 2026-04-29 | 17.98 | $10.86 | 46910 |
| 2026-04-28 | 18.08 | $10.80 | 700 |
| 2026-04-27 | 18.40 | $10.80 | 4870 |
| 2026-04-24 | 18.77 | $10.83 | 2964 |
| 2026-04-23 | 19.02 | $10.78 | 3600 |
| 2026-04-22 | 19.41 | $10.75 | 477 |
| 2026-04-21 | 19.49 | $10.90 | 200 |
| 2026-04-20 | 19.57 | $10.82 | 2809 |
| 2026-04-17 | 19.84 | $10.60 | 23163 |
| 2026-04-16 | 20.29 | $10.75 | 8353 |
| 2026-04-15 | 19.96 | $10.85 | 80609 |
| 2026-04-14 | 19.61 | $10.81 | 124544 |
| 2026-04-13 | 19.06 | $10.95 | 37526 |
| 2026-04-10 | 18.07 | $10.95 | 340301 |
| 2026-04-09 | 17.04 | $11.03 | 26011 |
| 2026-04-08 | 15.88 | $11.03 | 200 |
| 2026-04-07 | 16.49 | $11.01 | 1171 |
| 2026-04-06 | 17.10 | $11.02 | 8971 |
| 2026-04-02 | 17.74 | $11.00 | 5115 |
| 2026-04-01 | 18.34 | $10.87 | 1593 |
| 2026-03-31 | 18.77 | $10.86 | 11349 |
| 2026-03-27 | 19.23 | $10.84 | 13652 |
| 2026-03-26 | 19.41 | $10.90 | 1325 |
| 2026-03-25 | 19.92 | $10.90 | 6490 |
| 2026-03-24 | 20.55 | $10.90 | 2297 |
| 2026-03-23 | 21.21 | $10.99 | 5011 |
| 2026-03-20 | 21.91 | $10.80 | 12733 |
| 2026-03-19 | 21.98 | $10.80 | 5468 |
| 2026-03-18 | 22.18 | $10.90 | 802 |
| 2026-03-17 | 22.80 | $10.94 | 3017 |
| 2026-03-16 | 23.45 | $10.93 | 1112 |
| 2026-03-13 | 24.66 | $10.70 | 13404 |
| 2026-03-12 | 25.50 | $10.85 | 6069 |
| 2026-03-11 | 26.53 | $10.85 | 5820 |
| 2026-03-10 | 27.92 | $10.80 | 1758 |
| 2026-03-09 | 29.16 | $10.88 | 4563 |
| 2026-03-06 | 30.63 | $11.00 | 4718 |
| 2026-03-05 | 31.84 | $10.89 | 9079 |
| 2026-03-04 | 33.46 | $10.96 | 11150 |
| 2026-03-03 | 35.03 | $10.92 | 5462 |
| 2026-03-02 | 36.82 | $10.82 | 1 |
| 2026-02-27 | 38.31 | $10.88 | 800 |
| 2026-02-26 | 39.89 | $10.58 | 113109 |
| 2026-02-25 | 40.26 | $10.58 | 940560 |
| 2026-02-24 | 40.68 | $10.56 | 568409 |
| 2026-02-23 | 41.12 | $10.59 | 99 |
| 2026-02-20 | 40.99 | $10.60 | 984 |
| 2026-02-18 | 40.87 | $10.60 | 1126 |
| 2026-02-17 | 40.75 | $10.58 | 47280 |
| 2026-02-12 | 40.09 | $10.78 | 805 |
| 2026-02-11 | 39.85 | $10.80 | 4889 |
| 2026-02-10 | 39.65 | $10.88 | 1722 |
| 2026-02-09 | 39.61 | $10.88 | 804 |
| 2026-02-06 | 39.14 | $11.00 | 1214 |
| 2026-02-05 | 38.82 | $11.00 | 252 |
| 2026-02-04 | 38.54 | $11.00 | 272 |
| 2026-02-03 | 38.26 | $11.00 | 1654 |
| 2026-02-02 | 37.95 | $11.15 | 1 |
| 2026-01-30 | 37.93 | $11.15 | 50 |
| 2026-01-29 | 37.90 | $11.08 | 200 |
| 2026-01-28 | 37.55 | $11.10 | 1385 |
| 2026-01-23 | 37.18 | $11.10 | 635 |
| 2026-01-22 | 36.80 | $10.98 | 2103 |
| 2026-01-20 | 36.44 | $11.05 | 662 |
| 2026-01-16 | 36.17 | $10.91 | 535022 |
| 2026-01-15 | 35.78 | $10.95 | 1.5M |
| 2026-01-14 | 35.62 | $10.95 | 15883 |
| 2026-01-13 | 35.05 | $11.04 | 2895 |
| 2026-01-12 | 34.80 | $11.10 | 1731 |
| 2026-01-09 | 34.58 | $11.00 | 155 |
| 2026-01-08 | 33.95 | $11.15 | 708 |
| 2026-01-07 | 33.53 | $11.15 | 18778 |
| 2026-01-06 | 33.09 | $11.35 | 7098 |
| 2026-01-05 | 33.24 | $11.30 | 7588 |
| 2026-01-02 | 33.49 | $11.22 | 1084 |
| 2025-12-31 | 33.76 | $11.25 | 1860 |
| 2025-12-30 | 34.03 | $11.00 | 21467 |
| 2025-12-29 | 32.73 | $11.00 | 11417 |
| 2025-12-26 | 30.99 | $11.03 | 8933 |
| 2025-12-24 | 29.27 | $11.25 | 28583 |
| 2025-12-23 | 27.47 | $11.55 | 3418 |
| 2025-12-22 | 26.38 | $11.90 | 1782 |
| 2025-12-19 | 27.25 | $11.95 | 6882 |
| 2025-12-18 | 28.49 | $12.00 | 2130 |
| 2025-12-17 | 29.83 | $11.90 | 25 |
| 2025-12-16 | 30.68 | $12.04 | 851 |
| 2025-12-15 | 31.72 | $12.10 | 1536 |
| 2025-12-12 | 33.35 | $12.01 | 1226 |
| 2025-12-11 | 34.99 | $12.07 | 1019 |
| 2025-12-10 | 35.82 | $12.07 | 500 |
| 2025-12-09 | 36.69 | $12.05 | 901 |
| 2025-12-08 | 37.16 | $12.13 | 9483 |
| 2025-12-05 | 37.66 | $12.05 | 4249 |
| 2025-12-04 | 38.19 | $12.13 | 40355 |
| 2025-12-03 | 39.59 | $12.12 | 639 |
| 2025-12-02 | 41.07 | $12.13 | 5749 |
| 2025-12-01 | 41.97 | $12.10 | 2861 |
| 2025-11-28 | 42.67 | $12.08 | 222 |
| 2025-11-26 | 43.04 | $12.06 | 2998 |
| 2025-11-25 | 43.43 | $12.08 | 8623 |
| 2025-11-24 | 43.46 | $12.08 | 2575 |
| 2025-11-20 | 43.54 | $12.08 | 6500 |
| 2025-11-19 | 43.38 | $12.08 | 8977 |
| 2025-11-18 | 43.31 | $12.08 | 4303 |
| 2025-11-17 | 43.23 | $12.13 | 139709 |
| 2025-11-14 | 43.14 | $12.06 | 1502 |
| 2025-11-13 | 42.72 | $12.05 | 39400 |
| 2025-11-12 | 42.28 | $12.00 | 188704 |
| 2025-11-11 | 41.81 | $12.09 | 12700 |
| 2025-11-10 | 41.53 | $12.07 | 20302 |
| 2025-11-07 | 41.13 | $12.10 | 56106 |
| 2025-11-05 | 40.78 | $12.16 | 1167 |
| 2025-11-04 | 40.74 | $12.15 | 6229 |
| 2025-11-03 | 40.50 | $12.19 | 10388 |
| 2025-10-31 | 40.26 | $12.15 | 3280 |
| 2025-10-30 | 39.62 | $12.15 | 9723 |
| 2025-10-29 | 39.00 | $12.15 | 27950 |
| 2025-10-28 | 38.07 | $12.15 | 13281 |
| 2025-10-27 | 37.11 | $12.17 | 385 |
| 2025-10-24 | 36.11 | $12.18 | 2004 |
| 2025-10-23 | 35.05 | $12.17 | 5400 |
| 2025-10-22 | 33.94 | $12.18 | 4316 |
| 2025-10-21 | 32.77 | $12.13 | 544500 |
| 2025-10-20 | 31.31 | $12.07 | 17258 |
| 2025-10-17 | 29.23 | $12.10 | 197237 |
| 2025-10-16 | 27.04 | $12.08 | 15104 |
| 2025-10-15 | 24.73 | $12.07 | 13352 |
| 2025-10-14 | 22.30 | $12.10 | 22285 |
| 2025-10-13 | 19.75 | $12.15 | 20598 |
| 2025-10-10 | 17.14 | $12.15 | 47703 |
| 2025-10-09 | 14.40 | $12.29 | 1153 |
| 2025-10-08 | 13.70 | $12.45 | 1 |
| 2025-10-07 | 14.21 | $12.43 | 50078 |
| 2025-10-06 | 14.76 | $12.45 | 19605 |
| 2025-10-03 | 15.22 | $12.49 | 1651 |
| 2025-10-02 | 15.70 | $12.42 | 80895 |
| 2025-10-01 | 16.13 | $12.44 | 517 |
| 2025-09-30 | 16.77 | $12.41 | 5505 |
| 2025-09-29 | 17.11 | $12.40 | 1414 |
| 2025-09-26 | 17.36 | $12.39 | 3340 |
| 2025-09-25 | 17.61 | $12.38 | 570 |
| 2025-09-24 | 17.88 | $12.38 | 9392 |
| 2025-09-23 | 17.95 | $12.38 | 2592 |
| 2025-09-22 | 18.03 | $12.34 | 699 |
| 2025-09-19 | 17.69 | $12.32 | 74080 |
| 2025-09-18 | 17.33 | $12.39 | 111494 |
| 2025-09-17 | 17.28 | $12.37 | 164905 |
| 2025-09-16 | 17.31 | $12.39 | 316556 |
| 2025-09-15 | 17.40 | $12.41 | 14282 |
| 2025-09-12 | 17.78 | $12.43 | 24262 |
| 2025-09-11 | 18.18 | $12.46 | 67423 |
| 2025-09-10 | 18.51 | $12.43 | 10492 |
| 2025-09-09 | 19.00 | $12.49 | 47042 |
| 2025-09-08 | 19.57 | $12.55 | 52278 |
| 2025-09-05 | 20.31 | $12.52 | 7516 |
| 2025-09-04 | 20.95 | $12.54 | 208 |
| 2025-09-03 | 21.62 | $12.50 | 362 |
| 2025-09-02 | 21.98 | $12.53 | 6617 |
| 2025-08-29 | 22.36 | $12.50 | 9328 |
| 2025-08-28 | 22.58 | $12.47 | 3682 |
| 2025-08-27 | 22.64 | $12.45 | 401864 |
| 2025-08-26 | 22.43 | $12.46 | 1.1M |
| 2025-08-25 | 22.27 | $12.46 | 93012 |
| 2025-08-22 | 21.92 | $12.49 | 9524 |
| 2025-08-21 | 21.65 | $12.50 | 8107 |
| 2025-08-20 | 21.37 | $12.44 | 38664 |
| 2025-08-19 | 21.07 | $12.45 | 17091 |
| 2025-08-18 | 20.69 | $12.42 | 149542 |
| 2025-08-15 | 20.06 | $12.44 | 66453 |
| 2025-08-14 | 19.44 | $12.45 | 153675 |
| 2025-08-13 | 18.86 | $12.50 | 1844 |
| 2025-08-12 | 18.31 | $12.50 | 45138 |
| 2025-08-11 | 17.74 | $12.46 | 75718 |
| 2025-08-08 | 17.08 | $12.39 | 84535 |
| 2025-08-07 | 16.02 | $12.45 | 247371 |
| 2025-08-06 | 15.15 | $12.45 | 969700 |
| 2025-08-05 | 14.10 | $12.45 | 37735 |
| 2025-08-04 | 13.03 | $12.46 | 282381 |
| 2025-08-01 | 11.90 | $12.48 | 825925 |
| 2025-07-31 | 10.71 | $12.47 | 34798 |
| 2025-07-30 | 9.64 | $12.50 | 14327 |
| 2025-07-29 | 8.52 | $12.49 | 130237 |
| 2025-07-28 | 7.34 | $12.59 | 31960 |
| 2025-07-25 | 6.09 | $12.60 | 4452 |
| 2025-07-24 | 5.96 | $12.56 | 13857 |
| 2025-07-23 | 5.83 | $12.60 | 4294 |
| 2025-07-22 | 5.87 | $12.60 | 21326 |
| 2025-07-21 | 5.91 | $12.60 | 69 |
| 2025-07-18 | 6.14 | $12.55 | 20500 |
| 2025-07-17 | 6.38 | $12.55 | 7954 |
| 2025-07-16 | 6.45 | $12.56 | 86469 |
| 2025-07-15 | 6.52 | $12.54 | 8880 |
| 2025-07-14 | 6.60 | $12.60 | 14899 |
| 2025-07-11 | 6.83 | $12.58 | 5798 |
| 2025-07-10 | 7.10 | $12.51 | 804 |
| 2025-07-09 | 7.39 | $12.59 | 26008 |
| 2025-07-08 | 7.65 | $12.62 | 31932 |
| 2025-07-07 | 7.89 | $12.65 | 5640 |
| 2025-07-02 | 8.02 | $12.60 | 542311 |
| 2025-07-01 | 8.27 | $12.65 | 595 |
| 2025-06-30 | 7.99 | $12.39 | 792 |
| 2025-06-27 | 8.34 | $12.40 | 568 |
| 2025-06-26 | 8.67 | $12.38 | 11921 |
| 2025-06-25 | 9.03 | $12.44 | 1108 |
| 2025-06-23 | 9.25 | $12.44 | 1004 |
| 2025-06-20 | 9.48 | $12.35 | 200 |
| 2025-06-18 | 9.88 | $12.35 | 251 |
| 2025-06-17 | 10.31 | $12.43 | 13587 |
| 2025-06-16 | 10.77 | $12.45 | 404 |
| 2025-06-13 | 11.30 | $12.37 | 34379 |
| 2025-06-12 | 11.74 | $12.35 | 61143 |
| 2025-06-11 | 12.16 | $12.30 | 19362 |
| 2025-06-10 | 12.61 | $12.25 | 73169 |
| 2025-06-09 | 12.63 | $12.25 | 7000 |
| 2025-06-06 | 12.99 | $12.37 | 5855 |
| 2025-06-05 | 13.60 | $12.39 | 9421 |
| 2025-06-04 | 14.26 | $12.35 | 167825 |
| 2025-06-03 | 14.94 | $12.30 | 31459 |
| 2025-06-02 | 15.58 | $12.29 | 95802 |
| 2025-05-30 | 16.14 | $12.00 | 15679 |
| 2025-05-29 | 16.73 | $12.10 | 374 |
| 2025-05-28 | 17.04 | $12.05 | 2093 |
| 2025-05-27 | 17.36 | $12.27 | 1314 |
| 2025-05-22 | 17.66 | $12.29 | 18607 |
| 2025-05-21 | 17.98 | $12.29 | 9564 |
| 2025-05-20 | 18.82 | $12.30 | 1227 |
| 2025-05-16 | 19.72 | $12.34 | 99586 |
| 2025-05-15 | 20.67 | $11.80 | 3622 |
| 2025-05-14 | 21.00 | $11.99 | 4355 |
| 2025-05-13 | 21.45 | $12.21 | 3353 |
| 2025-05-12 | 22.22 | $12.29 | 3760 |
| 2025-05-09 | 23.02 | $11.99 | 965 |
| 2025-05-08 | 23.43 | $12.05 | 1250 |
| 2025-05-07 | 23.88 | $12.02 | 6246 |
| 2025-05-06 | 24.54 | $12.00 | 200 |
| 2025-05-05 | 24.80 | $11.91 | 24364 |
| 2025-05-02 | 25.07 | $11.91 | 13186 |
| 2025-05-01 | 25.37 | $11.80 | 16539 |
| 2025-04-30 | 24.89 | $12.00 | 31774 |
| 2025-04-29 | 24.84 | $12.06 | 34124 |
| 2025-04-28 | 24.97 | $12.25 | 7897 |
| 2025-04-25 | 25.33 | $12.20 | 4762 |
| 2025-04-24 | 25.46 | $12.20 | 1612 |
| 2025-04-23 | 25.53 | $12.15 | 1921 |
| 2025-04-22 | 25.53 | $12.05 | 553 |
| 2025-04-17 | 25.45 | $11.75 | 210 |
| 2025-04-16 | 24.84 | $11.52 | 2324 |
| 2025-04-15 | 24.19 | $12.13 | 26 |
| 2025-04-14 | 23.99 | $11.29 | 1892 |
| 2025-04-11 | 22.63 | $11.00 | 28746 |
| 2025-04-10 | 20.75 | $11.18 | 5157 |
| 2025-04-09 | 18.93 | $11.80 | 15297 |
| 2025-04-08 | 17.02 | $11.80 | 1780 |
| 2025-04-07 | 15.62 | $12.00 | 7162 |
| 2025-04-04 | 14.15 | $12.62 | 13994 |
| 2025-04-03 | 14.65 | $12.88 | 2159 |
| 2025-04-02 | 14.39 | $12.92 | 976 |
| 2025-03-31 | 14.51 | $12.92 | 10061 |
| 2025-03-28 | 14.63 | $13.02 | 7021 |
| 2025-03-27 | 14.29 | $13.15 | 9931 |
| 2025-03-25 | 13.94 | $13.04 | 31255 |
| 2025-03-24 | 13.94 | $13.07 | 20940 |
| 2025-03-21 | 13.74 | $13.00 | 4738 |
| 2025-03-20 | 14.25 | $12.95 | 3482 |
| 2025-03-19 | 14.69 | $12.99 | 3041 |
| 2025-03-18 | 14.98 | $12.98 | 2204 |
| 2025-03-17 | 15.18 | $12.98 | 5567 |
| 2025-03-14 | 15.40 | $12.97 | 201 |
| 2025-03-13 | 15.26 | $12.77 | 726 |
| 2025-03-12 | 14.37 | $12.83 | 627 |
| 2025-03-11 | 14.08 | $12.77 | 717 |
| 2025-03-10 | 13.57 | $12.92 | 8256 |
| 2025-03-07 | 13.03 | $12.90 | 959 |
| 2025-03-06 | 13.20 | $12.90 | 569 |
| 2025-03-05 | 13.38 | $12.90 | 891 |
| 2025-03-04 | 13.57 | $12.85 | 5114 |
| 2025-03-03 | 13.27 | $12.70 | 6288 |
| 2025-02-28 | 12.96 | $12.75 | 130393 |
| 2025-02-27 | 12.44 | $13.00 | 177453 |
| 2025-02-26 | 12.98 | $12.93 | 1657 |
| 2025-02-25 | 13.51 | $13.07 | 205 |
| 2025-02-24 | 13.48 | $13.07 | 30934 |
| 2025-02-21 | 13.44 | $13.10 | 6360 |
| 2025-02-20 | 13.41 | $13.01 | 3847 |
| 2025-02-19 | 13.69 | $13.05 | 4580 |
| 2025-02-18 | 13.87 | $12.96 | 10506 |
| 2025-02-14 | 14.22 | $13.01 | 13105 |
| 2025-02-13 | 14.41 | $12.99 | 3700 |
| 2025-02-12 | 14.60 | $13.07 | 60884 |
| 2025-02-11 | 14.58 | $13.04 | 690 |
| 2025-02-10 | 14.70 | $13.03 | 35429 |
| 2025-02-07 | 14.82 | $13.00 | 7748 |
| 2025-02-06 | 14.95 | $13.05 | 15730 |
| 2025-02-05 | 15.09 | $13.08 | 1.1M |
| 2025-02-04 | 14.76 | $12.80 | 4182 |
| 2025-02-03 | 14.65 | $12.83 | 85202 |
| 2025-01-31 | 14.89 | $12.82 | 53089 |
| 2025-01-30 | 15.13 | $12.76 | 895 |
| 2025-01-29 | 15.56 | $12.62 | 30035 |
| 2025-01-28 | 16.38 | $12.70 | 31990 |
| 2025-01-27 | 17.10 | $12.71 | 1313 |
| 2025-01-24 | 17.75 | $12.71 | 505 |
| 2025-01-23 | 18.44 | $12.69 | 17069 |
| 2025-01-22 | 19.35 | $12.46 | 607 |
| 2025-01-21 | 19.83 | $12.48 | 1 |
| 2025-01-17 | 20.38 | $12.36 | 211 |
| 2025-01-16 | 20.63 | $12.41 | 20278 |
| 2025-01-15 | 20.90 | $12.40 | 44302 |
| 2025-01-14 | 21.17 | $12.30 | 24805 |
| 2025-01-13 | 21.46 | $12.30 | 9117 |
| 2025-01-10 | 21.31 | $12.20 | 4906 |
| 2025-01-08 | 20.99 | $12.35 | 3577 |
| 2025-01-07 | 20.71 | $12.16 | 1.1M |
| 2025-01-06 | 20.13 | $12.23 | 891 |
| 2025-01-03 | 19.62 | $12.15 | 2660 |
| 2025-01-02 | 18.92 | $12.24 | 3294 |
| 2024-12-31 | 18.19 | $12.24 | 7320 |
| 2024-12-30 | 17.50 | $12.24 | 29106 |
| 2024-12-27 | 16.77 | $12.27 | 9050 |
| 2024-12-26 | 17.56 | $12.23 | 970 |
| 2024-12-24 | 18.36 | $12.22 | 2105 |
| 2024-12-23 | 19.21 | $12.20 | 2000 |
| 2024-12-20 | 20.11 | $12.39 | 13232 |
| 2024-12-19 | 21.15 | $12.06 | 4277 |
| 2024-12-18 | 22.19 | $12.30 | 5034 |
| 2024-12-17 | 22.40 | $12.25 | 27507 |
| 2024-12-16 | 22.62 | $12.50 | 30336 |
| 2024-12-13 | 22.71 | $12.30 | 300 |
| 2024-12-12 | 23.01 | $12.35 | 543601 |
| 2024-12-11 | 23.32 | $12.27 | 143453 |
| 2024-12-10 | 24.24 | $11.90 | 254232 |
| 2024-12-09 | 25.12 | $12.35 | 736 |
| 2024-12-06 | 24.69 | $12.40 | 228 |
| 2024-12-05 | 24.36 | $12.25 | 532 |
| 2024-12-04 | 24.06 | $12.30 | 53835 |
| 2024-12-03 | 23.75 | $12.27 | 1111 |
| 2024-12-02 | 23.59 | $12.01 | 5322 |
| 2024-11-27 | 23.45 | $12.00 | 268244 |
| 2024-11-26 | 23.59 | $12.00 | 205207 |
| 2024-11-25 | 23.70 | $11.83 | 13200 |
| 2024-11-22 | 23.82 | $11.50 | 26603 |
| 2024-11-21 | 24.33 | $11.40 | 25650 |
| 2024-11-20 | 24.76 | $11.50 | 29214 |
| 2024-11-19 | 25.21 | $11.40 | 43930 |
| 2024-11-18 | 25.42 | $11.30 | 165207 |
| 2024-11-15 | 25.65 | $11.47 | 334265 |
| 2024-11-14 | 26.01 | $11.35 | 386414 |
| 2024-11-13 | 26.23 | $11.25 | 510137 |
| 2024-11-12 | 26.45 | $11.19 | 39548 |
| 2024-11-11 | 26.06 | $11.07 | 3926 |
| 2024-11-08 | 25.52 | $11.03 | 305 |
| 2024-11-07 | 24.62 | $11.15 | 13712 |
| 2024-11-06 | 23.67 | $11.00 | 126026 |
| 2024-11-05 | 22.68 | $11.26 | 101015 |
| 2024-11-04 | 22.81 | $11.25 | 12868 |
| 2024-11-01 | 22.67 | $11.55 | 15967 |
| 2024-10-31 | 22.62 | $11.33 | 2601 |
| 2024-10-30 | 22.29 | $11.59 | 252150 |
| 2024-10-29 | 22.19 | $11.25 | 7760 |
| 2024-10-28 | 22.08 | $11.39 | 10775 |
| 2024-10-25 | 22.01 | $11.60 | 21028 |
| 2024-10-24 | 22.52 | $11.63 | 47918 |
| 2024-10-23 | 23.05 | $11.76 | 2558 |
| 2024-10-22 | 24.05 | $11.80 | 5595 |
| 2024-10-21 | 25.09 | $11.76 | 2869 |
| 2024-10-18 | 26.19 | $11.89 | 13752 |
| 2024-10-17 | 27.35 | $11.69 | 6118 |
| 2024-10-16 | 28.75 | $11.60 | 112 |
| 2024-10-15 | 29.81 | $11.65 | 1021 |
| 2024-10-14 | 30.92 | $11.71 | 290 |
| 2024-10-11 | 32.28 | $11.71 | 5337 |
| 2024-10-10 | 33.71 | $11.90 | 2314 |
| 2024-10-09 | 35.21 | $11.75 | 446 |
| 2024-10-08 | 36.97 | $12.00 | 20707 |
| 2024-10-07 | 38.76 | $11.84 | 6204 |
| 2024-10-04 | 40.64 | $12.03 | 1231 |
| 2024-10-03 | 40.29 | $12.00 | 1411 |
| 2024-10-02 | 39.85 | $12.03 | 47707 |
| 2024-10-01 | 39.39 | $12.03 | 137735 |
| 2024-09-30 | 38.78 | $12.02 | 568 |
| 2024-09-27 | 38.15 | $12.01 | 54104 |
| 2024-09-26 | 37.48 | $12.05 | 6563 |
| 2024-09-25 | 36.64 | $12.10 | 15863 |
| 2024-09-24 | 35.74 | $11.95 | 3684 |
| 2024-09-23 | 35.20 | $11.65 | 185287 |
| 2024-09-20 | 34.92 | $11.60 | 18661 |
| 2024-09-19 | 34.63 | $11.60 | 171475 |
| 2024-09-18 | 34.65 | $11.30 | 51862 |
| 2024-09-17 | 34.78 | $11.46 | 16705 |
| 2024-09-16 | 33.97 | $11.47 | 23947 |
| 2024-09-13 | 33.20 | $11.45 | 26119 |
| 2024-09-12 | 32.39 | $11.49 | 8199 |
| 2024-09-11 | 32.01 | $11.44 | 54561 |
| 2024-09-10 | 31.62 | $11.49 | 5169 |
| 2024-09-09 | 30.77 | $11.52 | 287469 |
| 2024-09-06 | 29.89 | $11.15 | 2634 |
| 2024-09-05 | 29.44 | $10.90 | 1309 |
| 2024-09-03 | 29.67 | $10.90 | 2286 |
| 2024-08-30 | 29.91 | $10.66 | 1087 |
| 2024-08-29 | 30.58 | $10.99 | 190 |
| 2024-08-28 | 29.92 | $11.00 | 514 |
| 2024-08-27 | 29.22 | $10.90 | 10550 |
| 2024-08-26 | 28.63 | $10.75 | 2880 |
| 2024-08-23 | 28.05 | $10.70 | 4495 |
| 2024-08-22 | 27.47 | $10.60 | 176093 |
| 2024-08-21 | 26.86 | $10.58 | 2474 |
| 2024-08-20 | 26.69 | $10.42 | 1675 |
| 2024-08-19 | 26.52 | $10.42 | 2423 |
| 2024-08-16 | 26.35 | $10.59 | 6901 |
| 2024-08-15 | 26.08 | $10.59 | 7863 |
| 2024-08-14 | 25.80 | $10.50 | 1.3M |
| 2024-08-13 | 25.50 | $9.72 | 38 |
| 2024-08-12 | 26.61 | $9.75 | 6080 |
| 2024-08-09 | 27.78 | $9.70 | 8227 |
| 2024-08-08 | 29.01 | $9.98 | 2 |
| 2024-08-07 | 29.74 | $9.99 | 1295 |
| 2024-08-06 | 30.51 | $9.62 | 204 |
| 2024-08-05 | 31.90 | $9.50 | 263 |
| 2024-08-02 | 32.96 | $9.55 | 1036 |
| 2024-08-01 | 34.21 | $9.64 | 7175 |
| 2024-07-30 | 35.79 | $9.85 | 250 |
| 2024-07-29 | 37.19 | $9.84 | 2200 |
| 2024-07-26 | 38.70 | $9.85 | 1419 |
| 2024-07-25 | 39.09 | $9.80 | 836 |
| 2024-07-24 | 39.49 | $9.70 | 295 |
| 2024-07-23 | 40.56 | $9.65 | 33194 |
| 2024-07-22 | 41.85 | $9.60 | 7093 |
| 2024-07-19 | 43.33 | $9.61 | 1035 |
| 2024-07-18 | 44.86 | $9.53 | 8760 |
| 2024-07-17 | 46.46 | $9.61 | 24222 |
| 2024-07-16 | 48.17 | $9.50 | 696891 |
| 2024-07-12 | 50.15 | $9.50 | 58193 |
| 2024-07-11 | 52.16 | $9.32 | 38276 |
| 2024-07-10 | 54.90 | $9.34 | 623557 |
| 2024-07-09 | 57.77 | $9.35 | 154868 |
| 2024-07-08 | 60.79 | $9.32 | 17715 |
| 2024-07-05 | 63.79 | $9.40 | 1146 |
| 2024-07-02 | 66.89 | $9.45 | 17127 |
| 2024-07-01 | 70.15 | $9.28 | 564 |
| 2024-06-27 | 71.21 | $9.12 | 2525 |
| 2024-06-26 | 71.24 | $9.10 | 17936 |
| 2024-06-25 | 71.12 | $9.09 | 19148 |
| 2024-06-24 | 71.00 | $9.14 | 55720 |
| 2024-06-21 | 70.86 | $9.06 | 131123 |
| 2024-06-20 | 70.09 | $9.02 | 314460 |
| 2024-06-18 | 69.28 | $9.13 | 186011 |
| 2024-06-17 | 68.48 | $9.12 | 6324 |
| 2024-06-14 | 67.64 | $9.25 | 30365 |
| 2024-06-13 | 66.76 | $9.19 | 1721 |
| 2024-06-12 | 65.88 | $9.30 | 7508 |
| 2024-06-11 | 64.95 | $9.39 | 4021 |
| 2024-06-10 | 64.04 | $9.25 | 6493 |
| 2024-06-07 | 63.02 | $9.39 | 313 |
| 2024-06-06 | 62.93 | $9.39 | 265 |
| 2024-06-05 | 62.83 | $9.44 | 687 |
| 2024-06-04 | 62.75 | $9.45 | 2825 |
| 2024-06-03 | 62.77 | $9.46 | 23067 |
| 2024-05-31 | 62.80 | $9.48 | 4959 |
| 2024-05-30 | 62.89 | $9.40 | 2020 |
| 2024-05-29 | 62.23 | $9.48 | 100 |
| 2024-05-28 | 61.90 | $9.50 | 1325 |
| 2024-05-24 | 61.58 | $9.50 | 13220 |
| 2024-05-23 | 61.26 | $9.48 | 226 |
| 2024-05-22 | 60.70 | $9.60 | 3102 |
| 2024-05-21 | 60.36 | $9.54 | 8520 |
| 2024-05-20 | 59.39 | $9.57 | 3835 |
| 2024-05-17 | 58.39 | $9.50 | 3724 |
| 2024-05-16 | 57.33 | $9.53 | 120174 |
| 2024-05-15 | 56.22 | $9.57 | 19101 |
| 2024-05-14 | 55.47 | $9.51 | 125522 |
| 2024-05-13 | 54.69 | $9.65 | 29326 |
| 2024-05-10 | 54.23 | $9.65 | 240456 |
| 2024-05-09 | 53.74 | $9.69 | 137126 |
| 2024-05-08 | 53.22 | $9.72 | 1775 |
| 2024-05-06 | 53.02 | $9.72 | 9451 |
| 2024-05-03 | 52.81 | $9.74 | 81475 |
| 2024-05-02 | 52.66 | $9.75 | 38614 |
| 2024-05-01 | 52.54 | $9.78 | 4875 |
| 2024-04-30 | 52.16 | $9.78 | 2209 |
| 2024-04-29 | 51.85 | $9.78 | 18379 |
| 2024-04-26 | 51.53 | $9.78 | 1200 |
| 2024-04-25 | 51.20 | $9.79 | 66404 |
| 2024-04-24 | 50.88 | $9.78 | 2320 |
| 2024-04-23 | 50.43 | $9.78 | 2875 |
| 2024-04-22 | 49.96 | $9.78 | 5834 |
| 2024-04-19 | 49.68 | $9.77 | 6146 |
| 2024-04-18 | 49.29 | $9.77 | 25040 |
| 2024-04-17 | 48.88 | $9.75 | 56854 |
| 2024-04-16 | 48.44 | $9.70 | 33975 |
| 2024-04-15 | 47.99 | $9.78 | 27729 |
| 2024-04-12 | 47.58 | $9.75 | 49244 |
| 2024-04-11 | 46.98 | $9.79 | 17564 |
| 2024-04-10 | 46.37 | $9.69 | 82309 |
| 2024-04-09 | 45.73 | $9.80 | 107068 |
| 2024-04-08 | 45.18 | $9.75 | 22750 |
| 2024-04-04 | 44.60 | $9.90 | 26900 |
| 2024-04-03 | 44.32 | $9.92 | 44132 |
| 2024-04-02 | 44.03 | $9.90 | 36600 |
| 2024-04-01 | 43.58 | $9.70 | 10178 |
| 2024-03-28 | 43.19 | $9.85 | 15425 |
| 2024-03-27 | 43.12 | $9.90 | 9449 |
| 2024-03-26 | 43.20 | $9.90 | 2603 |
| 2024-03-25 | 42.88 | $9.90 | 6894 |
| 2024-03-22 | 42.53 | $9.92 | 71300 |
| 2024-03-21 | 42.22 | $9.95 | 18578 |
| 2024-03-20 | 41.95 | $9.95 | 272740 |
| 2024-03-14 | 41.67 | $9.98 | 21000 |
| 2024-03-13 | 41.44 | $9.90 | 11044 |
| 2024-03-12 | 41.03 | $9.98 | 38151 |
| 2024-03-11 | 40.69 | $9.98 | 2055 |
| 2024-03-08 | 40.40 | $9.98 | 2600 |
| 2024-03-07 | 39.98 | $10.00 | 1930 |
| 2024-03-06 | 39.54 | $9.95 | 3324 |
| 2024-03-04 | 39.08 | $10.00 | 21074 |
| 2024-03-01 | 38.75 | $9.99 | 4781 |
| 2024-02-29 | 37.91 | $10.15 | 6138 |
| 2024-02-27 | 37.04 | $10.00 | 14539 |
| 2024-02-26 | 36.42 | $10.00 | 700 |
| 2024-02-23 | 35.77 | $10.00 | 4368 |
| 2024-02-22 | 34.18 | $9.95 | 5854 |
| 2024-02-21 | 32.29 | $10.04 | 11730 |
| 2024-02-16 | 30.60 | $10.02 | 28109 |
| 2024-02-15 | 28.32 | $10.01 | 3381 |
| 2024-02-14 | 25.92 | $10.00 | 4525 |
| 2024-02-13 | 23.40 | $10.06 | 8912 |
| 2024-02-12 | 20.75 | $10.03 | 10016 |
| 2024-02-09 | 18.07 | $10.12 | 2616 |
| 2024-02-08 | 15.24 | $10.13 | 26944 |
| 2024-02-07 | 14.75 | $10.15 | 3151 |
| 2024-02-06 | 14.53 | $10.17 | 86250 |
| 2024-02-05 | 14.43 | $10.15 | 271890 |
| 2024-02-02 | 14.32 | $10.17 | 183610 |
| 2024-02-01 | 14.21 | $10.11 | 9046 |
| 2024-01-31 | 13.76 | $10.15 | 13013 |
| 2024-01-30 | 13.51 | $10.20 | 3293 |
| 2024-01-29 | 13.48 | $10.20 | 50916 |
| 2024-01-26 | 13.44 | $10.15 | 69999 |
| 2024-01-25 | 13.41 | $10.16 | 21251 |
| 2024-01-24 | 13.43 | $10.15 | 29584 |
| 2024-01-23 | 13.45 | $10.15 | 14616 |
| 2024-01-22 | 12.90 | $10.18 | 21550 |
| 2024-01-19 | 12.34 | $10.20 | 33750 |
| 2024-01-18 | 11.96 | $10.15 | 88577 |
| 2024-01-17 | 11.57 | $10.19 | 3004 |
| 2024-01-16 | 11.09 | $10.20 | 16020 |
| 2024-01-12 | 11.30 | $10.20 | 72752 |
| 2024-01-11 | 11.52 | $10.10 | 15020 |
| 2024-01-10 | 11.88 | $10.18 | 56722 |
| 2024-01-09 | 11.94 | $10.15 | 158971 |
| 2024-01-08 | 12.00 | $10.10 | 23550 |
| 2024-01-05 | 12.32 | $10.15 | 45452 |
| 2024-01-04 | 12.36 | $10.19 | 204049 |
| 2024-01-03 | 12.39 | $10.19 | 330516 |
| 2024-01-02 | 12.43 | $10.20 | 61241 |
| 2023-12-29 | 12.41 | $10.10 | 142940 |
| 2023-12-28 | 12.66 | $10.13 | 155355 |
| 2023-12-27 | 12.81 | $10.18 | 1310 |
| 2023-12-26 | 13.06 | $10.20 | 66085 |
| 2023-12-21 | 12.90 | $10.11 | 7506 |
| 2023-12-20 | 12.94 | $10.19 | 9452 |
| 2023-12-19 | 12.98 | $10.19 | 295820 |
| 2023-12-18 | 12.76 | $10.15 | 41005 |
| 2023-12-15 | 12.54 | $10.10 | 823340 |
| 2023-12-14 | 12.48 | $10.07 | 465394 |
| 2023-12-13 | 12.32 | $10.08 | 151913 |
| 2023-12-12 | 12.47 | $10.12 | 14682 |
| 2023-12-11 | 12.26 | $10.12 | 12779 |
| 2023-12-08 | 12.04 | $10.10 | 15461 |
| 2023-12-07 | 12.11 | $10.05 | 186150 |
| 2023-12-06 | 12.19 | $10.04 | 226672 |
| 2023-12-05 | 12.67 | $10.00 | 360652 |
| 2023-12-04 | 12.84 | $10.10 | 299644 |
| 2023-12-01 | 13.20 | $10.10 | 1.3M |
| 2023-11-29 | 13.59 | $10.22 | 281800 |
| 2023-11-28 | 14.19 | $10.20 | 34850 |
| 2023-11-27 | 14.62 | $10.18 | 610 |
| 2023-11-24 | 15.29 | $10.22 | 10300 |
| 2023-11-22 | 15.96 | $10.22 | 638625 |
| 2023-11-21 | 16.66 | $10.30 | 6510 |
| 2023-11-20 | 17.22 | $10.20 | 57600 |
| 2023-11-17 | 17.49 | $10.28 | 8057 |
| 2023-11-16 | 18.06 | $10.25 | 11643 |
| 2023-11-15 | 18.35 | $10.17 | 16273 |
| 2023-11-14 | 18.66 | $10.29 | 16713 |
| 2023-11-13 | 19.38 | $10.26 | 48801 |
| 2023-11-10 | 20.05 | $10.40 | 14478 |
| 2023-11-09 | 20.76 | $10.10 | 2838 |
| 2023-11-08 | 21.27 | $10.20 | 200 |
| 2023-11-07 | 21.21 | $10.40 | 6224 |
| 2023-11-06 | 21.76 | $10.34 | 2104 |
| 2023-11-03 | 22.30 | $10.49 | 2869 |
| 2023-11-02 | 22.87 | $10.40 | 700 |
| 2023-11-01 | 22.75 | $10.43 | 250 |
| 2023-10-30 | 22.70 | $10.43 | 9812 |
| 2023-10-27 | 22.65 | $10.38 | 3404 |
| 2023-10-26 | 22.28 | $10.40 | 1799 |
| 2023-10-25 | 21.88 | $10.40 | 4842 |
| 2023-10-23 | 21.83 | $10.40 | 54569 |
| 2023-10-20 | 21.80 | $10.40 | 3454 |
| 2023-10-19 | 21.78 | $10.45 | 1331 |
| 2023-10-18 | 21.75 | $10.55 | 900 |
| 2023-10-17 | 21.72 | $10.52 | 23205 |
| 2023-10-16 | 21.39 | $10.40 | 2860 |
| 2023-10-12 | 21.04 | $10.55 | 55605 |
| 2023-10-11 | 20.78 | $10.40 | 1015 |
| 2023-10-10 | 19.96 | $10.31 | 9727 |
| 2023-10-09 | 19.09 | $10.20 | 20025 |
| 2023-10-06 | 18.00 | $10.38 | 6200 |
| 2023-10-05 | 17.15 | $10.39 | 9353 |
| 2023-10-04 | 16.27 | $10.46 | 5.1M |
| 2023-10-03 | 15.35 | $10.57 | 500 |
| 2023-10-02 | 15.15 | $10.52 | 1466 |
| 2023-09-29 | 14.94 | $10.60 | 1220 |
| 2023-09-28 | 15.00 | $10.69 | 3015 |
| 2023-09-27 | 15.18 | $10.60 | 173057 |
| 2023-09-26 | 15.36 | $10.80 | 1071 |
| 2023-09-25 | 16.04 | $10.80 | 7004 |
| 2023-09-22 | 16.75 | $10.80 | 145 |
| 2023-09-21 | 17.45 | $10.80 | 20007 |
| 2023-09-20 | 18.19 | $10.71 | 10905 |
| 2023-09-19 | 18.75 | $10.65 | 201 |
| 2023-09-18 | 19.19 | $10.75 | 484 |
| 2023-09-15 | 19.86 | $10.52 | 50650 |
| 2023-09-14 | 20.56 | $10.75 | 1.5M |
| 2023-09-13 | 21.58 | $10.81 | 7615 |
| 2023-09-12 | 22.45 | $10.70 | 5511 |
| 2023-09-11 | 23.38 | $11.00 | 547 |
| 2023-09-06 | 23.65 | $11.14 | 18751 |
| 2023-09-05 | 23.94 | $11.15 | 22752 |
| 2023-08-31 | 23.27 | $11.00 | 200 |
| 2023-08-30 | 22.55 | $11.00 | 184755 |
| 2023-08-28 | 22.05 | $11.00 | 105 |
| 2023-08-24 | 21.69 | $10.80 | 3700 |
| 2023-08-23 | 21.65 | $10.79 | 200 |
| 2023-08-22 | 21.49 | $10.70 | 6790 |
| 2023-08-21 | 21.44 | $10.65 | 208 |
| 2023-08-18 | 21.50 | $10.65 | 3300 |
| 2023-08-17 | 21.57 | $10.63 | 26619 |
| 2023-08-16 | 22.06 | $10.60 | 54776 |
| 2023-08-15 | 22.59 | $10.60 | 1478 |
| 2023-08-14 | 23.18 | $10.65 | 5552 |
| 2023-08-11 | 23.70 | $10.72 | 7376 |
| 2023-08-08 | 24.11 | $10.93 | 100 |
| 2023-08-07 | 24.09 | $11.49 | 1208 |
| 2023-08-04 | 23.91 | $11.03 | 5727 |
| 2023-08-03 | 24.39 | $10.65 | 10750 |
| 2023-08-02 | 25.50 | $10.65 | 21962 |
| 2023-08-01 | 26.77 | $10.65 | 1.7M |
| 2023-07-31 | 28.11 | $10.51 | 248148 |
| 2023-07-28 | 29.47 | $10.53 | 1.3M |
| 2023-07-27 | 30.86 | $10.46 | 902024 |
| 2023-07-26 | 32.32 | $10.44 | 232200 |
| 2023-07-25 | 33.86 | $10.51 | 235362 |
| 2023-07-24 | 35.48 | $10.53 | 338222 |
| 2023-07-21 | 37.19 | $10.68 | 1.1M |
| 2023-07-20 | 38.99 | $10.36 | 1.1M |
| 2023-07-19 | 40.53 | $10.37 | 581697 |
| 2023-07-18 | 42.16 | $10.31 | 63500 |
| 2023-07-17 | 43.87 | $10.45 | 538100 |
| 2023-07-14 | 45.71 | $10.35 | 100075 |
| 2023-07-11 | 46.83 | $10.92 | 326 |
| 2023-07-10 | 48.22 | $10.55 | 134 |
| 2023-07-07 | 49.03 | $10.07 | 5094 |
| 2023-07-06 | 49.40 | $10.07 | 451 |
| 2023-06-30 | 49.31 | $10.50 | 50575 |
| 2023-06-28 | 49.45 | $10.75 | 240160 |
| 2023-06-26 | 49.01 | $10.80 | 630 |
| 2023-06-20 | 48.86 | $11.00 | 10125 |
| 2023-06-08 | 48.86 | $10.80 | 3498 |
| 2023-06-07 | 48.34 | $11.00 | 200 |
| 2023-06-05 | 48.31 | $11.00 | 150 |
| 2023-05-31 | 48.28 | $11.05 | 248 |
| 2023-05-26 | 48.25 | $11.13 | 600 |
| 2023-05-24 | 48.21 | $10.75 | 108 |
| 2023-05-17 | 48.62 | $10.50 | 1008 |
| 2023-05-16 | 48.34 | $10.50 | 149 |
| 2023-05-11 | 48.05 | $10.50 | 200 |
| 2023-05-05 | 47.75 | $11.14 | 494 |
| 2023-05-04 | 47.60 | $11.10 | 50600 |
| 2023-04-28 | 47.33 | $11.10 | 1045 |
| 2023-04-27 | 47.05 | $10.92 | 366 |
| 2023-04-26 | 47.12 | $10.34 | 2456 |
| 2023-04-21 | 47.19 | $11.14 | 729 |
| 2023-04-20 | 47.72 | $11.14 | 4575 |
| 2023-04-19 | 48.56 | $10.95 | 260 |
| 2023-04-17 | 49.21 | $11.00 | 200 |
| 2023-04-14 | 49.96 | $11.00 | 178 |
| 2023-04-11 | 50.69 | $11.00 | 1997 |
| 2023-04-06 | 51.47 | $10.75 | 1416 |
| 2023-04-05 | 51.84 | $10.75 | 1746 |
| 2023-04-04 | 52.70 | $11.00 | 100 |
| 2023-03-30 | 53.93 | $11.00 | 595 |
| 2023-03-29 | 55.22 | $10.90 | 100 |
| 2023-03-28 | 55.67 | $10.90 | 150 |
| 2023-03-24 | 56.14 | $10.75 | 511 |
| 2023-03-22 | 56.22 | $10.83 | 1600 |
| 2023-03-21 | 56.30 | $10.75 | 500 |
| 2023-03-20 | 56.17 | $10.50 | 1500 |
| 2023-03-17 | 55.30 | $10.50 | 2918 |
| 2023-03-16 | 54.38 | $10.50 | 1029 |
| 2023-03-13 | 52.96 | $10.79 | 3063 |
| 2023-03-10 | 51.60 | $11.20 | 922 |
| 2023-03-09 | 50.36 | $11.65 | — |
| 2023-03-08 | 49.32 | $11.65 | 1030 |
| 2023-03-07 | 48.22 | $11.65 | 320000 |
| 2023-03-06 | 47.06 | $11.50 | 602 |
| 2023-03-03 | 45.29 | $11.50 | 9892 |
| 2023-03-02 | 43.50 | $11.50 | 700 |
| 2023-03-01 | 41.78 | $11.50 | 4055 |
| 2023-02-28 | 39.97 | $11.75 | 1643 |
| 2023-02-27 | 38.20 | $11.65 | 2379 |
| 2023-02-24 | 36.35 | $12.00 | 250110 |
| 2023-02-23 | 34.70 | $12.41 | 75 |
| 2023-02-22 | 33.49 | $12.41 | 982 |
| 2023-02-21 | 32.22 | $12.50 | — |
| 2023-02-17 | 31.00 | $12.50 | — |
| 2023-02-16 | 29.72 | $12.50 | 225 |
| 2023-02-15 | 28.37 | $12.51 | 54 |
| 2023-02-14 | 27.08 | $12.51 | 2 |
| 2023-02-13 | 25.73 | $12.51 | 300 |
| 2023-02-10 | 24.30 | $12.51 | 7076 |
| 2023-02-09 | 22.80 | $12.75 | 100000 |
| 2023-02-08 | 21.66 | $12.75 | — |
| 2023-02-07 | 20.46 | $12.75 | 600 |
| 2023-02-06 | 19.21 | $12.75 | 5128 |
| 2023-02-03 | 17.88 | $13.15 | — |
| 2023-02-02 | 17.61 | $13.15 | 400011 |
| 2023-02-01 | 17.31 | $13.15 | 150100 |
| 2023-01-31 | 17.01 | $12.75 | 700 |
| 2023-01-30 | 16.14 | $12.75 | — |
| 2023-01-27 | 15.24 | $12.75 | 2525 |
| 2023-01-26 | 14.28 | $12.75 | 1000 |
| 2023-01-25 | 13.28 | $13.00 | — |
| 2023-01-24 | 12.67 | $13.00 | — |
| 2023-01-23 | 12.02 | $13.00 | 100 |
| 2023-01-20 | 11.34 | $13.00 | 303 |
| 2023-01-19 | 10.63 | $13.00 | 422400 |
| 2023-01-18 | 9.88 | $13.25 | 200 |
| 2023-01-17 | 10.35 | $13.25 | — |
| 2023-01-13 | 10.85 | $13.25 | 3130 |
| 2023-01-12 | 11.38 | $13.25 | 580 |
| 2023-01-11 | 11.54 | $13.25 | 5000 |
| 2023-01-10 | 11.72 | $13.20 | 1225 |
| 2023-01-09 | 12.01 | $13.00 | 664 |
| 2023-01-06 | 12.51 | $13.00 | 117 |
| 2023-01-05 | 13.03 | $12.90 | 100200 |
| 2023-01-04 | 13.34 | $13.24 | 885 |
| 2023-01-03 | 13.64 | $13.25 | — |
| 2022-12-30 | 13.77 | $13.25 | 212 |
| 2022-12-29 | 13.90 | $13.00 | 800 |
| 2022-12-28 | 14.59 | $13.00 | 50 |
| 2022-12-27 | 15.33 | $13.00 | — |
| 2022-12-23 | 16.10 | $13.00 | 10000 |
| 2022-12-22 | 16.91 | $13.11 | 58750 |
| 2022-12-21 | 17.77 | $13.50 | — |
| 2022-12-20 | 17.25 | $13.50 | 100 |
| 2022-12-19 | 16.71 | $13.14 | 8 |
| 2022-12-16 | 16.82 | $13.14 | 17 |
| 2022-12-15 | 16.94 | $13.14 | — |
| 2022-12-14 | 17.06 | $13.14 | — |
| 2022-12-13 | 17.19 | $13.14 | 800 |
| 2022-12-12 | 17.33 | $13.01 | — |
| 2022-12-09 | 17.71 | $13.01 | — |
| 2022-12-08 | 18.12 | $13.01 | 1300 |
| 2022-12-07 | 18.54 | $14.05 | 1000 |
| 2022-12-06 | 17.76 | $13.04 | 100000 |
| 2022-12-05 | 18.05 | $13.04 | — |
| 2022-12-02 | 18.36 | $13.04 | 3 |
| 2022-12-01 | 18.68 | $13.04 | 400 |
| 2022-11-30 | 19.02 | $13.03 | — |
| 2022-11-29 | 19.34 | $13.03 | 45866 |
| 2022-11-28 | 19.68 | $13.35 | 161650 |
| 2022-11-25 | 20.04 | $13.45 | — |
| 2022-11-23 | 20.52 | $13.45 | — |
| 2022-11-22 | 21.03 | $13.45 | 2050 |
| 2022-11-21 | 21.57 | $13.40 | 50207 |
| 2022-11-18 | 22.26 | $13.35 | 600 |
| 2022-11-17 | 22.52 | $13.40 | — |
| 2022-11-16 | 23.03 | $13.40 | — |
| 2022-11-15 | 23.56 | $13.40 | — |
| 2022-11-14 | 24.13 | $13.40 | — |
| 2022-11-11 | 24.72 | $13.40 | 1703 |
| 2022-11-10 | 25.35 | $13.33 | — |
| 2022-11-09 | 25.34 | $13.33 | 20000 |
| 2022-11-08 | 25.33 | $13.25 | — |
| 2022-11-07 | 25.01 | $13.25 | — |
| 2022-11-04 | 24.68 | $13.25 | 5797 |
| 2022-11-03 | 24.33 | $13.30 | — |
| 2022-11-02 | 24.52 | $13.30 | 90000 |
| 2022-11-01 | 24.72 | $13.45 | 200 |
| 2022-10-31 | 25.27 | $13.40 | — |
| 2022-10-28 | 25.53 | $13.40 | 500 |
| 2022-10-27 | 25.79 | $13.20 | 1100 |
| 2022-10-26 | 25.35 | $13.20 | 600 |
| 2022-10-25 | 24.90 | $13.30 | 1100 |
| 2022-10-24 | 25.04 | $13.40 | — |
| 2022-10-21 | 25.43 | $13.40 | 100 |
| 2022-10-20 | 25.85 | $13.40 | 100 |
| 2022-10-19 | 26.29 | $13.40 | 42455 |
| 2022-10-18 | 26.75 | $13.45 | 144000 |
| 2022-10-17 | 27.08 | $13.40 | — |
| 2022-10-14 | 27.27 | $13.40 | — |
| 2022-10-13 | 27.47 | $13.40 | — |
| 2022-10-12 | 27.68 | $13.40 | 225 |
| 2022-10-11 | 27.90 | $13.45 | 2700 |
| 2022-10-10 | 28.14 | $13.75 | — |
| 2022-10-07 | 29.31 | $13.75 | 5000 |
| 2022-10-06 | 30.54 | $13.75 | 408 |
| 2022-10-05 | 31.87 | $13.75 | 40 |
| 2022-10-04 | 33.28 | $13.75 | 2258 |
| 2022-10-03 | 34.77 | $13.75 | — |
| 2022-09-30 | 36.21 | $13.75 | 8985 |
| 2022-09-29 | 37.74 | $14.00 | — |
| 2022-09-28 | 38.21 | $14.00 | — |
| 2022-09-27 | 38.70 | $14.00 | — |
| 2022-09-26 | 39.22 | $14.00 | 91 |
| 2022-09-23 | 39.77 | $14.00 | 3 |
| 2022-09-22 | 40.35 | $14.00 | 200 |
| 2022-09-21 | 40.96 | $14.00 | 2904 |
| 2022-09-20 | 41.60 | $13.90 | 275 |
| 2022-09-19 | 42.42 | $13.48 | 11000 |
| 2022-09-16 | 43.28 | $14.05 | 17 |
| 2022-09-15 | 42.86 | $14.05 | 1160 |
| 2022-09-14 | 42.43 | $13.75 | 13250 |
| 2022-09-13 | 42.39 | $13.70 | 376200 |
| 2022-09-12 | 42.41 | $13.41 | 252168 |
| 2022-09-09 | 42.65 | $13.35 | 296 |
| 2022-09-08 | 43.08 | $13.29 | 372 |
| 2022-09-07 | 43.60 | $13.30 | 49320 |
| 2022-09-06 | 44.15 | $13.20 | 3381 |
| 2022-09-02 | 44.74 | $13.40 | 3000 |
| 2022-09-01 | 44.90 | $13.30 | 1419 |
| 2022-08-31 | 45.16 | $13.37 | 48329 |
| 2022-08-30 | 45.22 | $13.15 | 3900 |
| 2022-08-29 | 45.41 | $13.15 | 3200 |
| 2022-08-26 | 45.70 | $13.15 | 60006 |
| 2022-08-25 | 45.80 | $13.15 | 104763 |
| 2022-08-24 | 45.90 | $13.12 | 648550 |
| 2022-08-23 | 46.08 | $13.12 | 34420 |
| 2022-08-22 | 46.23 | $13.14 | 330390 |
| 2022-08-19 | 46.51 | $13.15 | 182737 |
| 2022-08-18 | 46.84 | $13.25 | 75100 |
| 2022-08-17 | 47.01 | $13.20 | 41660 |
| 2022-08-16 | 47.19 | $13.20 | 48202 |
| 2022-08-15 | 47.30 | $13.18 | 452846 |
| 2022-08-12 | 47.41 | $13.45 | 10512 |
| 2022-08-11 | 47.05 | $13.35 | 143277 |
| 2022-08-10 | 46.69 | $13.00 | 64385 |
| 2022-08-09 | 46.43 | $12.75 | 7763 |
| 2022-08-08 | 46.35 | $12.75 | 87000 |
| 2022-08-05 | 46.29 | $12.85 | 455665 |
| 2022-08-04 | 46.22 | $12.85 | 339401 |
| 2022-08-03 | 45.63 | $12.85 | 3865 |
| 2022-08-02 | 45.03 | $12.84 | 47906 |
| 2022-08-01 | 44.40 | $12.87 | 64849 |
| 2022-07-29 | 43.71 | $12.84 | 378861 |
| 2022-07-28 | 43.01 | $12.95 | 288141 |
| 2022-07-27 | 42.14 | $12.99 | 242103 |
| 2022-07-26 | 41.22 | $13.00 | 56230 |
| 2022-07-25 | 40.14 | $13.10 | 25600 |
| 2022-07-22 | 38.99 | $13.00 | 32270 |
| 2022-07-21 | 37.82 | $13.05 | 24116 |
| 2022-07-20 | 36.58 | $12.80 | 117000 |
| 2022-07-19 | 35.29 | $12.75 | 20600 |
| 2022-07-18 | 33.83 | $12.85 | 200 |
| 2022-07-15 | 31.98 | $12.81 | 400 |
| 2022-07-14 | 30.03 | $12.87 | — |
| 2022-07-13 | 27.93 | $12.87 | — |
| 2022-07-12 | 25.72 | $12.87 | 40100 |
| 2022-07-11 | 23.39 | $12.75 | — |
| 2022-07-08 | 21.05 | $12.75 | — |
| 2022-07-07 | 18.58 | $12.75 | — |
| 2022-07-06 | 15.98 | $12.75 | — |
| 2022-07-05 | 13.25 | $12.75 | — |
| 2022-07-01 | 10.37 | $12.75 | — |
| 2022-06-30 | 7.34 | $12.75 | 250558 |
| 2022-06-29 | 4.15 | $13.50 | — |
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