Is First Trust Brazil AlphaDEX Fund (FBZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Brazil AlphaDEX Fund (FBZ) research center and poll results.
NASDAQ : FBZ
First Trust Brazil AlphaDEX Fund — Technical Indicators
$11.52 USD
-$0.08 (-0.69%)
- Volume
- 0
- Average Volume
- 9.72K
- Market Capitalization
- $7.23M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $12.20
- Year Low
- $8.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.74
2025-07-21
Close Price
$11.52
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.12
Average
11.19
Maximum
14.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 11.74 | $11.52 | — |
| 2025-07-18 | 11.75 | $11.52 | — |
| 2025-07-17 | 11.77 | $11.52 | — |
| 2025-07-16 | 11.79 | $11.52 | — |
| 2025-07-15 | 11.82 | $11.52 | — |
| 2025-07-14 | 11.83 | $11.52 | — |
| 2025-07-11 | 11.84 | $11.52 | 300 |
| 2025-07-10 | 11.85 | $11.60 | 1319 |
| 2025-07-09 | 11.85 | $11.78 | 717 |
| 2025-07-08 | 11.84 | $11.95 | 1640 |
| 2025-07-07 | 11.82 | $12.00 | 549 |
| 2025-07-03 | 11.79 | $12.19 | 243 |
| 2025-07-02 | 11.76 | $11.95 | 2700 |
| 2025-07-01 | 11.74 | $12.00 | 7357 |
| 2025-06-30 | 11.71 | $11.98 | 6400 |
| 2025-06-27 | 11.67 | $11.72 | 3206 |
| 2025-06-26 | 11.67 | $11.73 | 400 |
| 2025-06-25 | 11.65 | $11.65 | 4300 |
| 2025-06-24 | 11.65 | $11.89 | 1049 |
| 2025-06-23 | 11.62 | $11.76 | 2010 |
| 2025-06-20 | 11.60 | $11.67 | 21700 |
| 2025-06-18 | 11.58 | $11.91 | 69240 |
| 2025-06-17 | 11.55 | $11.91 | 97336 |
| 2025-06-16 | 11.52 | $12.07 | 2700 |
| 2025-06-13 | 11.48 | $11.76 | 2400 |
| 2025-06-12 | 11.45 | $11.75 | 100 |
| 2025-06-11 | 11.42 | $11.69 | 5321 |
| 2025-06-10 | 11.40 | $11.59 | 1520 |
| 2025-06-09 | 11.36 | $11.58 | 8200 |
| 2025-06-06 | 11.34 | $11.54 | 17500 |
| 2025-06-05 | 11.31 | $11.52 | 42534 |
| 2025-06-04 | 11.26 | $11.47 | 1417 |
| 2025-06-03 | 11.23 | $11.54 | 1900 |
| 2025-06-02 | 11.20 | $11.39 | 8600 |
| 2025-05-30 | 11.18 | $11.35 | 2800 |
| 2025-05-29 | 11.17 | $11.57 | 11100 |
| 2025-05-28 | 11.14 | $11.40 | 53005 |
| 2025-05-27 | 11.12 | $11.57 | 9200 |
| 2025-05-23 | 11.10 | $11.40 | 900 |
| 2025-05-22 | 11.08 | $11.26 | 300 |
| 2025-05-21 | 11.06 | $11.25 | 300 |
| 2025-05-20 | 11.03 | $11.40 | 343 |
| 2025-05-19 | 10.98 | $11.33 | 47100 |
| 2025-05-16 | 10.93 | $11.26 | 100 |
| 2025-05-15 | 10.87 | $11.13 | 3714 |
| 2025-05-14 | 10.82 | $11.21 | 3628 |
| 2025-05-13 | 10.76 | $11.19 | 4900 |
| 2025-05-12 | 10.70 | $10.92 | 732 |
| 2025-05-09 | 10.65 | $11.01 | 8500 |
| 2025-05-08 | 10.59 | $10.98 | 212 |
| 2025-05-07 | 10.53 | $10.65 | 700 |
| 2025-05-06 | 10.47 | $10.83 | 1200 |
| 2025-05-05 | 10.41 | $10.88 | 74508 |
| 2025-05-02 | 10.35 | $11.09 | 2800 |
| 2025-05-01 | 10.32 | $10.98 | 2200 |
| 2025-04-30 | 10.28 | $11.00 | 1800 |
| 2025-04-29 | 10.25 | $11.11 | 816 |
| 2025-04-28 | 10.20 | $11.06 | 6200 |
| 2025-04-25 | 10.16 | $10.97 | 5000 |
| 2025-04-24 | 10.13 | $10.90 | 1100 |
| 2025-04-23 | 10.10 | $10.71 | 9500 |
| 2025-04-22 | 10.08 | $10.47 | 1200 |
| 2025-04-21 | 10.07 | $10.18 | 800 |
| 2025-04-17 | 10.08 | $10.21 | 8800 |
| 2025-04-16 | 10.10 | $9.98 | 3149 |
| 2025-04-15 | 10.13 | $10.07 | 5432 |
| 2025-04-14 | 10.15 | $10.06 | 400 |
| 2025-04-11 | 10.16 | $9.94 | 2400 |
| 2025-04-10 | 10.16 | $9.67 | 100 |
| 2025-04-09 | 10.17 | $9.88 | 1500 |
| 2025-04-08 | 10.16 | $9.36 | 800 |
| 2025-04-07 | 10.17 | $9.60 | 3004 |
| 2025-04-04 | 10.17 | $9.81 | 4800 |
| 2025-04-03 | 10.17 | $10.42 | 6600 |
| 2025-04-02 | 10.14 | $10.23 | 1306 |
| 2025-04-01 | 10.11 | $10.33 | 1028 |
| 2025-03-31 | 10.07 | $10.15 | 249 |
| 2025-03-28 | 10.03 | $10.18 | 217 |
| 2025-03-27 | 10.00 | $10.37 | 500 |
| 2025-03-26 | 9.96 | $10.28 | 600 |
| 2025-03-25 | 9.93 | $10.41 | 1242 |
| 2025-03-24 | 9.90 | $10.29 | 128 |
| 2025-03-21 | 9.87 | $10.42 | 1740 |
| 2025-03-20 | 9.85 | $10.52 | 3900 |
| 2025-03-19 | 9.82 | $10.58 | 100 |
| 2025-03-18 | 9.79 | $10.44 | 900 |
| 2025-03-17 | 9.78 | $10.26 | 1729 |
| 2025-03-14 | 9.78 | $10.06 | 220 |
| 2025-03-13 | 9.77 | $9.78 | 105 |
| 2025-03-12 | 9.77 | $9.65 | 100 |
| 2025-03-11 | 9.79 | $9.65 | 122 |
| 2025-03-10 | 9.80 | $9.60 | 2033 |
| 2025-03-07 | 9.80 | $9.86 | 400 |
| 2025-03-06 | 9.81 | $9.68 | 2002 |
| 2025-03-05 | 9.81 | $9.72 | 446 |
| 2025-03-04 | 9.82 | $9.50 | 8800 |
| 2025-03-03 | 9.84 | $9.42 | 4309 |
| 2025-02-28 | 9.86 | $9.41 | 324 |
| 2025-02-27 | 9.88 | $9.69 | 801 |
| 2025-02-26 | 9.88 | $9.62 | 503 |
| 2025-02-25 | 9.88 | $9.89 | 823 |
| 2025-02-24 | 9.87 | $9.69 | 2105 |
| 2025-02-21 | 9.86 | $9.92 | 236 |
| 2025-02-20 | 9.83 | $9.98 | 500 |
| 2025-02-19 | 9.81 | $10.01 | 14700 |
| 2025-02-18 | 9.77 | $10.21 | 628 |
| 2025-02-14 | 9.72 | $10.17 | 3216 |
| 2025-02-13 | 9.67 | $9.89 | 420 |
| 2025-02-12 | 9.64 | $9.84 | 100 |
| 2025-02-11 | 9.60 | $9.97 | 1100 |
| 2025-02-10 | 9.55 | $9.90 | 2302 |
| 2025-02-07 | 9.51 | $9.67 | 2200 |
| 2025-02-06 | 9.48 | $9.92 | 725 |
| 2025-02-05 | 9.44 | $9.83 | 400 |
| 2025-02-04 | 9.41 | $9.89 | 916 |
| 2025-02-03 | 9.36 | $9.86 | 700 |
| 2025-01-31 | 9.32 | $9.78 | 100 |
| 2025-01-30 | 9.28 | $9.87 | 322 |
| 2025-01-29 | 9.24 | $9.60 | 1000 |
| 2025-01-28 | 9.21 | $9.65 | 2325 |
| 2025-01-27 | 9.18 | $9.66 | 1345 |
| 2025-01-24 | 9.16 | $9.48 | 5400 |
| 2025-01-23 | 9.14 | $9.44 | 315 |
| 2025-01-22 | 9.14 | $9.46 | 100 |
| 2025-01-21 | 9.13 | $9.30 | 2405 |
| 2025-01-17 | 9.12 | $9.20 | 700 |
| 2025-01-16 | 9.14 | $9.11 | 4600 |
| 2025-01-15 | 9.16 | $9.36 | 324 |
| 2025-01-14 | 9.18 | $9.05 | 718 |
| 2025-01-13 | 9.23 | $9.02 | 2437 |
| 2025-01-10 | 9.30 | $8.97 | 430 |
| 2025-01-08 | 9.36 | $9.10 | 1200 |
| 2025-01-07 | 9.40 | $9.23 | 524 |
| 2025-01-06 | 9.44 | $9.10 | 435 |
| 2025-01-03 | 9.49 | $8.90 | 1203 |
| 2025-01-02 | 9.55 | $9.04 | 439 |
| 2024-12-31 | 9.60 | $9.04 | 600 |
| 2024-12-30 | 9.64 | $9.06 | 305 |
| 2024-12-27 | 9.69 | $9.03 | 4304 |
| 2024-12-26 | 9.75 | $9.12 | 5900 |
| 2024-12-24 | 9.83 | $9.20 | 300 |
| 2024-12-23 | 9.90 | $9.12 | 1200 |
| 2024-12-20 | 9.98 | $9.38 | 2914 |
| 2024-12-19 | 10.03 | $9.27 | 3100 |
| 2024-12-18 | 10.09 | $9.04 | 2500 |
| 2024-12-17 | 10.17 | $9.64 | 6200 |
| 2024-12-16 | 10.22 | $9.56 | 815 |
| 2024-12-13 | 10.27 | $9.75 | 1435 |
| 2024-12-12 | 10.31 | $10.07 | 2300 |
| 2024-12-11 | 10.34 | $10.37 | 1422 |
| 2024-12-10 | 10.35 | $10.11 | 919 |
| 2024-12-09 | 10.38 | $10.00 | 3234 |
| 2024-12-06 | 10.41 | $9.97 | 800 |
| 2024-12-05 | 10.46 | $10.21 | 1400 |
| 2024-12-04 | 10.50 | $10.05 | 441 |
| 2024-12-03 | 10.55 | $10.00 | 1640 |
| 2024-12-02 | 10.58 | $9.89 | 2200 |
| 2024-11-29 | 10.61 | $10.01 | 2036 |
| 2024-11-27 | 10.65 | $10.32 | 2127 |
| 2024-11-26 | 10.67 | $10.68 | 2300 |
| 2024-11-25 | 10.68 | $10.63 | 600 |
| 2024-11-22 | 10.69 | $10.58 | 1000 |
| 2024-11-21 | 10.70 | $10.42 | 700 |
| 2024-11-20 | 10.72 | $10.52 | 15025 |
| 2024-11-19 | 10.73 | $10.57 | 100 |
| 2024-11-18 | 10.75 | $10.61 | 1600 |
| 2024-11-15 | 10.76 | $10.54 | 800 |
| 2024-11-14 | 10.77 | $10.62 | 600 |
| 2024-11-13 | 10.79 | $10.60 | 1200 |
| 2024-11-12 | 10.80 | $10.63 | 319 |
| 2024-11-11 | 10.82 | $10.69 | 520 |
| 2024-11-08 | 10.83 | $10.73 | 1046 |
| 2024-11-07 | 10.83 | $10.91 | 210 |
| 2024-11-06 | 10.83 | $11.08 | 1100 |
| 2024-11-05 | 10.82 | $10.87 | 4129 |
| 2024-11-04 | 10.83 | $10.77 | 100 |
| 2024-11-01 | 10.85 | $10.42 | 300 |
| 2024-10-31 | 10.89 | $10.74 | 100 |
| 2024-10-30 | 10.92 | $10.78 | 100 |
| 2024-10-29 | 10.95 | $10.80 | 500 |
| 2024-10-28 | 10.98 | $10.92 | 100 |
| 2024-10-25 | 11.00 | $10.78 | 900 |
| 2024-10-24 | 11.04 | $10.84 | 800 |
| 2024-10-23 | 11.07 | $10.78 | 800 |
| 2024-10-22 | 11.10 | $10.83 | 700 |
| 2024-10-21 | 11.14 | $10.84 | 100 |
| 2024-10-18 | 11.16 | $10.84 | 102 |
| 2024-10-17 | 11.18 | $10.92 | 100 |
| 2024-10-16 | 11.22 | $10.90 | 100 |
| 2024-10-15 | 11.26 | $10.87 | 106 |
| 2024-10-14 | 11.30 | $10.96 | 9600 |
| 2024-10-11 | 11.32 | $10.75 | 927 |
| 2024-10-10 | 11.36 | $10.92 | 139 |
| 2024-10-09 | 11.38 | $10.85 | 539 |
| 2024-10-08 | 11.40 | $11.09 | 100 |
| 2024-10-07 | 11.41 | $11.18 | 100 |
| 2024-10-04 | 11.42 | $11.25 | 200 |
| 2024-10-03 | 11.42 | $11.26 | 347 |
| 2024-10-02 | 11.44 | $11.43 | 100 |
| 2024-10-01 | 11.44 | $11.39 | 325 |
| 2024-09-30 | 11.43 | $11.32 | 806 |
| 2024-09-27 | 11.44 | $11.63 | 433 |
| 2024-09-26 | 11.42 | $11.34 | 1800 |
| 2024-09-25 | 11.44 | $11.46 | 100 |
| 2024-09-24 | 11.45 | $11.51 | 5522 |
| 2024-09-23 | 11.46 | $11.26 | 4145 |
| 2024-09-20 | 11.48 | $11.35 | 100 |
| 2024-09-19 | 11.49 | $11.68 | 435 |
| 2024-09-18 | 11.49 | $11.60 | 1629 |
| 2024-09-17 | 11.50 | $11.70 | 100 |
| 2024-09-16 | 11.51 | $11.46 | 10300 |
| 2024-09-13 | 11.51 | $11.48 | 600 |
| 2024-09-12 | 11.52 | $11.35 | 1613 |
| 2024-09-11 | 11.52 | $11.27 | 1100 |
| 2024-09-10 | 11.53 | $11.22 | 600 |
| 2024-09-09 | 11.52 | $11.38 | 300 |
| 2024-09-06 | 11.50 | $11.37 | 220 |
| 2024-09-05 | 11.47 | $11.59 | 100 |
| 2024-09-04 | 11.42 | $11.42 | 4008 |
| 2024-09-03 | 11.36 | $11.26 | 249 |
| 2024-08-30 | 11.31 | $11.37 | 3200 |
| 2024-08-29 | 11.25 | $11.38 | 200 |
| 2024-08-28 | 11.20 | $11.61 | 100 |
| 2024-08-27 | 11.15 | $11.69 | 300 |
| 2024-08-26 | 11.09 | $11.74 | 2200 |
| 2024-08-23 | 11.03 | $11.71 | 2200 |
| 2024-08-22 | 10.98 | $11.45 | 426 |
| 2024-08-21 | 10.93 | $11.76 | 502 |
| 2024-08-20 | 10.86 | $11.73 | 1000 |
| 2024-08-19 | 10.81 | $11.93 | 2000 |
| 2024-08-16 | 10.76 | $11.52 | 33500 |
| 2024-08-15 | 10.73 | $11.55 | 114 |
| 2024-08-14 | 10.69 | $11.51 | 347 |
| 2024-08-13 | 10.67 | $11.34 | 5100 |
| 2024-08-12 | 10.66 | $11.09 | 1427 |
| 2024-08-09 | 10.67 | $11.06 | 1400 |
| 2024-08-08 | 10.67 | $10.75 | 3306 |
| 2024-08-07 | 10.69 | $10.43 | 700 |
| 2024-08-06 | 10.72 | $10.38 | 1700 |
| 2024-08-05 | 10.75 | $10.14 | 608 |
| 2024-08-02 | 10.78 | $10.31 | 100 |
| 2024-08-01 | 10.81 | $10.38 | 1800 |
| 2024-07-31 | 10.82 | $10.52 | 400 |
| 2024-07-30 | 10.81 | $10.57 | 1100 |
| 2024-07-29 | 10.80 | $10.55 | 4600 |
| 2024-07-26 | 10.80 | $10.56 | 4725 |
| 2024-07-25 | 10.80 | $10.51 | 1745 |
| 2024-07-24 | 10.81 | $10.46 | 1300 |
| 2024-07-23 | 10.82 | $10.71 | 3300 |
| 2024-07-22 | 10.82 | $10.91 | 6536 |
| 2024-07-19 | 10.80 | $10.82 | 8843 |
| 2024-07-18 | 10.78 | $10.74 | 13200 |
| 2024-07-17 | 10.77 | $11.16 | 500 |
| 2024-07-16 | 10.73 | $11.21 | 21248 |
| 2024-07-15 | 10.70 | $11.18 | 1100 |
| 2024-07-12 | 10.67 | $11.19 | 1000 |
| 2024-07-11 | 10.64 | $11.09 | 7324 |
| 2024-07-10 | 10.62 | $11.02 | 5400 |
| 2024-07-09 | 10.61 | $10.98 | 4900 |
| 2024-07-08 | 10.59 | $10.80 | 527 |
| 2024-07-05 | 10.61 | $10.81 | 3009 |
| 2024-07-03 | 10.61 | $10.64 | 1920 |
| 2024-07-02 | 10.63 | $10.36 | 3802 |
| 2024-07-01 | 10.66 | $10.33 | 600 |
| 2024-06-28 | 10.69 | $10.46 | 1815 |
| 2024-06-27 | 10.73 | $10.66 | 1135 |
| 2024-06-26 | 10.76 | $10.58 | 122 |
| 2024-06-25 | 10.80 | $10.68 | 400 |
| 2024-06-24 | 10.84 | $10.76 | 1000 |
| 2024-06-21 | 10.87 | $10.56 | 1734 |
| 2024-06-20 | 10.92 | $10.45 | 1500 |
| 2024-06-18 | 10.99 | $10.45 | 329 |
| 2024-06-17 | 11.06 | $10.46 | 2947 |
| 2024-06-14 | 11.13 | $10.54 | 3644 |
| 2024-06-13 | 11.19 | $10.59 | 1117 |
| 2024-06-12 | 11.25 | $10.58 | 423 |
| 2024-06-11 | 11.30 | $10.72 | 527 |
| 2024-06-10 | 11.34 | $10.70 | 438 |
| 2024-06-07 | 11.38 | $10.75 | 400 |
| 2024-06-06 | 11.42 | $11.06 | 100 |
| 2024-06-05 | 11.45 | $10.91 | 3000 |
| 2024-06-04 | 11.50 | $10.90 | 545 |
| 2024-06-03 | 11.55 | $11.01 | 5300 |
| 2024-05-31 | 11.59 | $11.07 | 2300 |
| 2024-05-30 | 11.61 | $11.24 | 1100 |
| 2024-05-29 | 11.61 | $11.16 | 243 |
| 2024-05-28 | 11.61 | $11.44 | 1513 |
| 2024-05-24 | 11.62 | $11.44 | 3200 |
| 2024-05-23 | 11.62 | $11.45 | 3700 |
| 2024-05-22 | 11.61 | $11.55 | 4605 |
| 2024-05-21 | 11.59 | $11.82 | 500 |
| 2024-05-20 | 11.57 | $11.81 | 543 |
| 2024-05-17 | 11.55 | $11.82 | 900 |
| 2024-05-16 | 11.52 | $11.81 | 500 |
| 2024-05-15 | 11.49 | $11.73 | 2000 |
| 2024-05-14 | 11.46 | $11.63 | 5008 |
| 2024-05-13 | 11.43 | $11.50 | 1510 |
| 2024-05-10 | 11.43 | $11.45 | 500 |
| 2024-05-09 | 11.43 | $11.57 | 200 |
| 2024-05-08 | 11.45 | $11.78 | 1400 |
| 2024-05-07 | 11.45 | $11.81 | 1543 |
| 2024-05-06 | 11.48 | $11.86 | 1231 |
| 2024-05-03 | 11.49 | $11.81 | 1500 |
| 2024-05-02 | 11.50 | $11.54 | 100 |
| 2024-05-01 | 11.52 | $11.21 | 2020 |
| 2024-04-30 | 11.56 | $11.24 | 200 |
| 2024-04-29 | 11.59 | $11.53 | 1009 |
| 2024-04-26 | 11.61 | $11.51 | 500 |
| 2024-04-25 | 11.64 | $11.21 | 941 |
| 2024-04-24 | 11.69 | $11.24 | 600 |
| 2024-04-23 | 11.73 | $11.41 | 1800 |
| 2024-04-22 | 11.76 | $11.33 | 3500 |
| 2024-04-19 | 11.80 | $11.25 | 1100 |
| 2024-04-18 | 11.84 | $11.11 | 1921 |
| 2024-04-17 | 11.90 | $11.16 | 1403 |
| 2024-04-16 | 11.95 | $11.14 | 1100 |
| 2024-04-15 | 11.98 | $11.44 | 2205 |
| 2024-04-12 | 12.01 | $11.51 | 1900 |
| 2024-04-11 | 12.04 | $11.85 | 214 |
| 2024-04-10 | 12.05 | $11.91 | 345 |
| 2024-04-09 | 12.05 | $12.25 | 1403 |
| 2024-04-08 | 12.04 | $12.16 | 920 |
| 2024-04-05 | 12.03 | $11.96 | 500 |
| 2024-04-04 | 12.04 | $12.03 | 1400 |
| 2024-04-03 | 12.04 | $11.92 | 4723 |
| 2024-04-02 | 12.04 | $11.95 | 225 |
| 2024-04-01 | 12.04 | $11.85 | 18123 |
| 2024-03-28 | 12.06 | $12.15 | 14200 |
| 2024-03-27 | 12.05 | $12.14 | 2139 |
| 2024-03-26 | 12.05 | $12.10 | 100 |
| 2024-03-25 | 12.05 | $12.07 | 5125 |
| 2024-03-22 | 12.04 | $12.03 | 240 |
| 2024-03-21 | 12.03 | $12.16 | 525 |
| 2024-03-20 | 12.02 | $12.29 | 345 |
| 2024-03-19 | 12.00 | $12.01 | 949 |
| 2024-03-18 | 12.00 | $11.88 | 127 |
| 2024-03-15 | 12.00 | $11.97 | 100 |
| 2024-03-14 | 11.99 | $12.08 | 1203 |
| 2024-03-13 | 11.98 | $12.03 | 1034 |
| 2024-03-12 | 11.96 | $11.99 | 100 |
| 2024-03-11 | 11.96 | $11.96 | 700 |
| 2024-03-08 | 11.95 | $12.04 | 3300 |
| 2024-03-07 | 11.94 | $12.05 | 148 |
| 2024-03-06 | 11.94 | $12.05 | 22734 |
| 2024-03-05 | 11.93 | $11.99 | 333 |
| 2024-03-04 | 11.91 | $12.02 | 1642 |
| 2024-03-01 | 11.90 | $12.14 | 1228 |
| 2024-02-29 | 11.88 | $11.97 | 1001 |
| 2024-02-28 | 11.87 | $12.10 | 102 |
| 2024-02-27 | 11.84 | $12.16 | 3700 |
| 2024-02-26 | 11.83 | $11.89 | 1706 |
| 2024-02-23 | 11.83 | $11.83 | 2400 |
| 2024-02-22 | 11.83 | $11.95 | 2500 |
| 2024-02-21 | 11.82 | $11.97 | 134 |
| 2024-02-20 | 11.81 | $11.96 | 4138 |
| 2024-02-16 | 11.79 | $11.83 | 8900 |
| 2024-02-15 | 11.78 | $11.82 | 100 |
| 2024-02-14 | 11.77 | $11.83 | 100 |
| 2024-02-13 | 11.76 | $11.65 | 327 |
| 2024-02-12 | 11.76 | $11.98 | 1200 |
| 2024-02-09 | 11.76 | $11.86 | 200 |
| 2024-02-08 | 11.77 | $11.71 | 300 |
| 2024-02-07 | 11.78 | $11.99 | 800 |
| 2024-02-06 | 11.77 | $11.94 | 4324 |
| 2024-02-05 | 11.78 | $11.59 | 5412 |
| 2024-02-02 | 11.80 | $11.77 | 1300 |
| 2024-02-01 | 11.80 | $11.81 | 2129 |
| 2024-01-31 | 11.81 | $11.74 | 12731 |
| 2024-01-30 | 11.82 | $11.59 | 173100 |
| 2024-01-29 | 11.85 | $11.81 | 1003 |
| 2024-01-26 | 11.87 | $12.00 | 507 |
| 2024-01-25 | 11.89 | $11.84 | 22520 |
| 2024-01-24 | 11.90 | $11.71 | 600 |
| 2024-01-23 | 11.92 | $11.84 | 200 |
| 2024-01-22 | 11.93 | $11.50 | 3414 |
| 2024-01-19 | 11.94 | $11.59 | 3700 |
| 2024-01-18 | 11.95 | $11.55 | 100 |
| 2024-01-17 | 11.96 | $11.66 | 1500 |
| 2024-01-16 | 11.96 | $11.71 | 313 |
| 2024-01-12 | 11.97 | $12.01 | 400 |
| 2024-01-11 | 11.95 | $11.96 | 6500 |
| 2024-01-10 | 11.91 | $11.89 | 338 |
| 2024-01-09 | 11.89 | $11.90 | 600 |
| 2024-01-08 | 11.86 | $12.05 | 6432 |
| 2024-01-05 | 11.83 | $12.01 | 5800 |
| 2024-01-04 | 11.79 | $11.76 | 448 |
| 2024-01-03 | 11.77 | $11.98 | 747 |
| 2024-01-02 | 11.74 | $11.95 | 2931 |
| 2023-12-29 | 11.72 | $12.22 | 300 |
| 2023-12-28 | 11.67 | $12.29 | 3017 |
| 2023-12-27 | 11.61 | $12.28 | 1341 |
| 2023-12-26 | 11.56 | $12.21 | 600 |
| 2023-12-22 | 11.51 | $12.01 | 730 |
| 2023-12-21 | 11.47 | $11.97 | 2006 |
| 2023-12-20 | 11.43 | $11.73 | 1745 |
| 2023-12-19 | 11.39 | $11.92 | 1500 |
| 2023-12-18 | 11.36 | $11.78 | 38500 |
| 2023-12-15 | 11.33 | $11.63 | 36100 |
| 2023-12-14 | 11.31 | $11.77 | 1841 |
| 2023-12-13 | 11.28 | $11.67 | 2145 |
| 2023-12-12 | 11.25 | $11.23 | 4600 |
| 2023-12-11 | 11.22 | $11.42 | 1121 |
| 2023-12-08 | 11.19 | $11.35 | 2105 |
| 2023-12-07 | 11.15 | $11.32 | 1400 |
| 2023-12-06 | 11.11 | $11.33 | 900 |
| 2023-12-05 | 11.08 | $11.39 | 13500 |
| 2023-12-04 | 11.03 | $11.27 | 900 |
| 2023-12-01 | 11.00 | $11.55 | 3000 |
| 2023-11-30 | 10.93 | $11.30 | 1044 |
| 2023-11-29 | 10.87 | $11.16 | 300 |
| 2023-11-28 | 10.80 | $11.26 | 2407 |
| 2023-11-27 | 10.72 | $11.16 | 1400 |
| 2023-11-24 | 10.65 | $11.15 | 100 |
| 2023-11-22 | 10.60 | $11.14 | 2427 |
| 2023-11-21 | 10.54 | $11.05 | 704 |
| 2023-11-20 | 10.48 | $11.26 | 542 |
| 2023-11-17 | 10.42 | $11.13 | 3200 |
| 2023-11-16 | 10.35 | $11.20 | 1439 |
| 2023-11-15 | 10.28 | $11.19 | 300 |
| 2023-11-14 | 10.21 | $11.08 | 2400 |
| 2023-11-13 | 10.16 | $10.78 | 2127 |
| 2023-11-10 | 10.12 | $10.73 | 900 |
| 2023-11-09 | 10.08 | $10.52 | 1316 |
| 2023-11-08 | 10.05 | $10.58 | 100 |
| 2023-11-07 | 10.03 | $10.68 | 2100 |
| 2023-11-06 | 10.00 | $10.45 | 1200 |
| 2023-11-03 | 9.97 | $10.54 | 5835 |
| 2023-11-02 | 9.93 | $10.20 | 26409 |
| 2023-11-01 | 9.90 | $10.06 | 238 |
| 2023-10-31 | 9.88 | $9.79 | 100 |
| 2023-10-30 | 9.88 | $9.72 | 800 |
| 2023-10-27 | 9.88 | $9.83 | 614 |
| 2023-10-26 | 9.90 | $10.07 | 539 |
| 2023-10-25 | 9.90 | $9.90 | 400 |
| 2023-10-24 | 9.90 | $9.96 | 1100 |
| 2023-10-23 | 9.90 | $9.92 | 2400 |
| 2023-10-20 | 9.92 | $9.82 | 600 |
| 2023-10-19 | 9.94 | $9.83 | 1800 |
| 2023-10-18 | 9.97 | $9.71 | 4031 |
| 2023-10-17 | 10.02 | $10.01 | 6629 |
| 2023-10-16 | 10.06 | $10.08 | 900 |
| 2023-10-13 | 10.09 | $9.95 | 8413 |
| 2023-10-12 | 10.14 | $9.92 | 628 |
| 2023-10-11 | 10.19 | $10.16 | 1700 |
| 2023-10-10 | 10.22 | $10.08 | 10200 |
| 2023-10-09 | 10.24 | $9.78 | 1036 |
| 2023-10-06 | 10.28 | $9.71 | 7600 |
| 2023-10-05 | 10.30 | $9.64 | 1900 |
| 2023-10-04 | 10.33 | $9.78 | 2600 |
| 2023-10-03 | 10.36 | $9.63 | 4116 |
| 2023-10-02 | 10.40 | $9.91 | 812 |
| 2023-09-29 | 10.44 | $10.14 | 2200 |
| 2023-09-28 | 10.45 | $10.03 | 912 |
| 2023-09-27 | 10.49 | $9.94 | 85907 |
| 2023-09-26 | 10.54 | $10.02 | 2846 |
| 2023-09-25 | 10.57 | $10.23 | 2946 |
| 2023-09-22 | 10.59 | $10.32 | 110 |
| 2023-09-21 | 10.61 | $10.38 | 2000 |
| 2023-09-20 | 10.63 | $10.73 | 2014 |
| 2023-09-19 | 10.62 | $10.70 | 414 |
| 2023-09-18 | 10.60 | $10.81 | 1345 |
| 2023-09-15 | 10.58 | $10.85 | 412 |
| 2023-09-14 | 10.55 | $10.88 | 100 |
| 2023-09-13 | 10.53 | $10.74 | 403 |
| 2023-09-12 | 10.52 | $10.56 | 1513 |
| 2023-09-11 | 10.52 | $10.50 | 7006 |
| 2023-09-08 | 10.54 | $10.23 | 1422 |
| 2023-09-07 | 10.57 | $10.21 | 16324 |
| 2023-09-06 | 10.60 | $10.36 | 1237 |
| 2023-09-05 | 10.63 | $10.52 | 5011 |
| 2023-09-01 | 10.65 | $10.59 | 923 |
| 2023-08-31 | 10.67 | $10.42 | 1223 |
| 2023-08-30 | 10.70 | $10.79 | 337 |
| 2023-08-29 | 10.72 | $10.86 | 2730 |
| 2023-08-28 | 10.75 | $10.72 | 226 |
| 2023-08-25 | 10.79 | $10.64 | 708 |
| 2023-08-24 | 10.83 | $10.73 | 8441 |
| 2023-08-23 | 10.85 | $10.79 | 619 |
| 2023-08-22 | 10.88 | $10.47 | 20700 |
| 2023-08-21 | 10.93 | $10.33 | 2 |
| 2023-08-18 | 10.98 | $10.37 | 700 |
| 2023-08-17 | 11.02 | $10.34 | 201 |
| 2023-08-16 | 11.05 | $10.41 | 1412 |
| 2023-08-15 | 11.08 | $10.54 | 513 |
| 2023-08-14 | 11.10 | $10.61 | 20700 |
| 2023-08-11 | 11.12 | $10.78 | 1313 |
| 2023-08-10 | 11.12 | $10.86 | 1224 |
| 2023-08-09 | 11.14 | $10.83 | 1207 |
| 2023-08-08 | 11.14 | $10.91 | 225 |
| 2023-08-07 | 11.13 | $10.96 | 4300 |
| 2023-08-04 | 11.13 | $10.97 | 7700 |
| 2023-08-03 | 11.12 | $11.09 | 742 |
| 2023-08-02 | 11.10 | $11.23 | 2500 |
| 2023-08-01 | 11.09 | $11.46 | 11938 |
| 2023-07-31 | 11.07 | $11.54 | 2300 |
| 2023-07-28 | 11.04 | $11.28 | 4700 |
| 2023-07-27 | 11.02 | $11.26 | 932 |
| 2023-07-26 | 10.99 | $11.45 | 531 |
| 2023-07-25 | 10.97 | $11.36 | 4045 |
| 2023-07-24 | 10.96 | $11.34 | 1000 |
| 2023-07-21 | 10.97 | $11.16 | 111 |
| 2023-07-20 | 10.97 | $10.98 | 119 |
| 2023-07-19 | 10.99 | $10.93 | 100 |
| 2023-07-18 | 11.02 | $11.00 | 10900 |
| 2023-07-17 | 11.03 | $10.94 | 433 |
| 2023-07-14 | 11.05 | $10.93 | 207 |
| 2023-07-13 | 11.07 | $11.11 | 915 |
| 2023-07-12 | 11.06 | $10.90 | 604 |
| 2023-07-11 | 11.07 | $10.75 | 1135 |
| 2023-07-10 | 11.08 | $10.85 | 3 |
| 2023-07-07 | 11.08 | $10.93 | 18800 |
| 2023-07-06 | 11.07 | $10.58 | 3206 |
| 2023-07-05 | 11.08 | $11.01 | 1400 |
| 2023-07-03 | 11.06 | $11.05 | 844 |
| 2023-06-30 | 11.03 | $11.03 | 2000 |
| 2023-06-29 | 10.99 | $10.82 | 2600 |
| 2023-06-28 | 10.95 | $10.74 | 400 |
| 2023-06-27 | 10.92 | $10.90 | 842 |
| 2023-06-26 | 10.89 | $11.33 | 127 |
| 2023-06-23 | 10.84 | $11.40 | 2104 |
| 2023-06-22 | 10.79 | $11.28 | 1227 |
| 2023-06-21 | 10.75 | $11.41 | 27719 |
| 2023-06-20 | 10.70 | $11.39 | 15325 |
| 2023-06-16 | 10.65 | $11.25 | 1400 |
| 2023-06-15 | 10.62 | $11.34 | 105 |
| 2023-06-14 | 10.57 | $11.24 | 502 |
| 2023-06-13 | 10.52 | $11.03 | 1000 |
| 2023-06-12 | 10.49 | $11.00 | 744 |
| 2023-06-09 | 10.47 | $11.04 | 1242 |
| 2023-06-08 | 10.43 | $10.77 | 300 |
| 2023-06-07 | 10.41 | $10.75 | 1900 |
| 2023-06-06 | 10.38 | $10.73 | 1029 |
| 2023-06-05 | 10.35 | $10.62 | 1006 |
| 2023-06-02 | 10.33 | $10.51 | 1320 |
| 2023-06-01 | 10.30 | $10.24 | 3900 |
| 2023-05-31 | 10.28 | $10.05 | 7900 |
| 2023-05-30 | 10.26 | $10.14 | 2033 |
| 2023-05-26 | 10.25 | $10.37 | 12639 |
| 2023-05-25 | 10.24 | $10.26 | 4107 |
| 2023-05-24 | 10.22 | $10.36 | 4506 |
| 2023-05-23 | 10.19 | $10.43 | 600 |
| 2023-05-22 | 10.15 | $10.52 | 11900 |
| 2023-05-19 | 10.12 | $10.42 | 1326 |
| 2023-05-18 | 10.09 | $10.51 | 200 |
| 2023-05-17 | 10.06 | $10.45 | 71923 |
| 2023-05-16 | 10.02 | $10.25 | 600 |
| 2023-05-15 | 10.02 | $10.47 | 143 |
| 2023-05-12 | 10.00 | $10.42 | 123 |
| 2023-05-11 | 10.00 | $10.37 | 200 |
| 2023-05-10 | 9.99 | $10.24 | 100 |
| 2023-05-09 | 10.00 | $10.23 | 700 |
| 2023-05-08 | 9.99 | $10.10 | 131 |
| 2023-05-05 | 9.96 | $10.21 | 117 |
| 2023-05-04 | 9.94 | $9.88 | 2349 |
| 2023-05-03 | 9.92 | $9.82 | 1411 |
| 2023-05-02 | 9.91 | $9.75 | 1900 |
| 2023-05-01 | 9.90 | $10.00 | 300 |
| 2023-04-28 | 9.89 | $10.03 | 1900 |
| 2023-04-27 | 9.87 | $9.87 | 713 |
| 2023-04-26 | 9.85 | $9.75 | 100 |
| 2023-04-25 | 9.83 | $9.76 | 1200 |
| 2023-04-24 | 9.80 | $9.91 | 100 |
| 2023-04-21 | 9.76 | $9.79 | 3400 |
| 2023-04-20 | 9.75 | $9.84 | 300 |
| 2023-04-19 | 9.75 | $9.79 | 3935 |
| 2023-04-18 | 9.76 | $10.12 | 2900 |
| 2023-04-17 | 9.74 | $10.16 | 11743 |
| 2023-04-14 | 9.73 | $10.30 | 3700 |
| 2023-04-13 | 9.72 | $10.32 | 104503 |
| 2023-04-12 | 9.71 | $10.30 | 1400 |
| 2023-04-11 | 9.70 | $10.02 | 2600 |
| 2023-04-10 | 9.71 | $9.64 | 1214 |
| 2023-04-06 | 9.73 | $9.65 | 800 |
| 2023-04-05 | 9.79 | $9.60 | 400 |
| 2023-04-04 | 9.84 | $9.63 | 816 |
| 2023-04-03 | 9.88 | $9.59 | 19100 |
| 2023-03-31 | 9.93 | $9.67 | 1400 |
| 2023-03-30 | 9.96 | $9.65 | 2322 |
| 2023-03-29 | 10.00 | $9.49 | 2311 |
| 2023-03-28 | 10.05 | $9.38 | 1109 |
| 2023-03-27 | 10.09 | $9.20 | 5013 |
| 2023-03-24 | 10.16 | $9.13 | 3600 |
| 2023-03-23 | 10.23 | $9.54 | 6336 |
| 2023-03-22 | 10.29 | $9.87 | 1300 |
| 2023-03-21 | 10.33 | $9.86 | 616 |
| 2023-03-20 | 10.38 | $9.84 | 300 |
| 2023-03-17 | 10.43 | $9.88 | 700 |
| 2023-03-16 | 10.47 | $10.08 | 527 |
| 2023-03-15 | 10.51 | $10.10 | 1000 |
| 2023-03-14 | 10.53 | $10.10 | 447 |
| 2023-03-13 | 10.56 | $10.22 | 3700 |
| 2023-03-10 | 10.58 | $10.20 | 2222 |
| 2023-03-09 | 10.59 | $10.68 | 1300 |
| 2023-03-08 | 10.59 | $10.63 | 712 |
| 2023-03-07 | 10.59 | $10.42 | 1532 |
| 2023-03-06 | 10.61 | $10.58 | 5800 |
| 2023-03-03 | 10.61 | $10.37 | 100 |
| 2023-03-02 | 10.65 | $10.50 | 112 |
| 2023-03-01 | 10.69 | $10.47 | 3003 |
| 2023-02-28 | 10.73 | $10.21 | 300 |
| 2023-02-27 | 10.77 | $10.60 | 609 |
| 2023-02-24 | 10.80 | $10.43 | 3500 |
| 2023-02-23 | 10.85 | $10.78 | 1037 |
| 2023-02-22 | 10.87 | $10.65 | 8001 |
| 2023-02-21 | 10.89 | $10.87 | 5100 |
| 2023-02-17 | 10.89 | $10.88 | 600 |
| 2023-02-16 | 10.90 | $10.64 | 600 |
| 2023-02-15 | 10.92 | $10.89 | 1900 |
| 2023-02-14 | 10.92 | $10.53 | 706 |
| 2023-02-13 | 10.94 | $10.74 | 3600 |
| 2023-02-10 | 10.96 | $10.51 | 300 |
| 2023-02-09 | 10.98 | $10.47 | 6100 |
| 2023-02-08 | 11.01 | $10.69 | 300 |
| 2023-02-07 | 11.01 | $10.60 | 300 |
| 2023-02-06 | 11.01 | $10.73 | 1104 |
| 2023-02-03 | 10.99 | $10.73 | 3300 |
| 2023-02-02 | 10.96 | $11.09 | 2900 |
| 2023-02-01 | 10.90 | $11.28 | 5435 |
| 2023-01-31 | 10.83 | $11.29 | 305 |
| 2023-01-30 | 10.79 | $11.08 | 832 |
| 2023-01-27 | 10.77 | $11.15 | 613 |
| 2023-01-26 | 10.75 | $11.39 | 3304 |
| 2023-01-25 | 10.70 | $11.27 | 100 |
| 2023-01-24 | 10.67 | $11.05 | 200 |
| 2023-01-23 | 10.66 | $10.86 | 6600 |
| 2023-01-20 | 10.65 | $10.92 | 5025 |
| 2023-01-19 | 10.64 | $11.04 | 1214 |
| 2023-01-18 | 10.60 | $10.95 | 3400 |
| 2023-01-17 | 10.56 | $11.02 | 937 |
| 2023-01-13 | 10.52 | $11.02 | 2900 |
| 2023-01-12 | 10.48 | $11.06 | 467249 |
| 2023-01-11 | 10.44 | $11.05 | 2400 |
| 2023-01-10 | 10.41 | $10.67 | 1238 |
| 2023-01-09 | 10.41 | $10.49 | 20500 |
| 2023-01-06 | 10.42 | $10.45 | 5.4M |
| 2023-01-05 | 10.43 | $10.16 | 24131 |
| 2023-01-04 | 10.46 | $9.89 | 25912 |
| 2023-01-03 | 10.49 | $9.86 | 4100 |
| 2022-12-30 | 10.55 | $10.47 | 3832 |
| 2022-12-29 | 10.57 | $10.61 | 600 |
| 2022-12-28 | 10.59 | $10.73 | 7200 |
| 2022-12-27 | 10.59 | $10.40 | 3800 |
| 2022-12-23 | 10.59 | $10.76 | 12400 |
| 2022-12-22 | 10.58 | $10.77 | 7111 |
| 2022-12-21 | 10.56 | $10.68 | 10600 |
| 2022-12-20 | 10.55 | $10.67 | 5300 |
| 2022-12-19 | 10.54 | $10.26 | 3000 |
| 2022-12-16 | 10.55 | $10.16 | 7400 |
| 2022-12-15 | 10.56 | $10.16 | 37328 |
| 2022-12-14 | 10.57 | $10.35 | 4848 |
| 2022-12-13 | 10.59 | $10.18 | 13200 |
| 2022-12-12 | 10.63 | $10.46 | 6000 |
| 2022-12-09 | 10.65 | $10.74 | 1.8M |
| 2022-12-08 | 10.63 | $10.55 | 5421 |
| 2022-12-07 | 10.66 | $10.76 | 227410 |
| 2022-12-06 | 10.69 | $10.73 | 8132 |
| 2022-12-05 | 10.71 | $10.51 | 6619 |
| 2022-12-02 | 10.77 | $11.01 | 237016 |
| 2022-12-01 | 10.79 | $10.96 | 3900 |
| 2022-11-30 | 10.80 | $10.92 | 2200 |
| 2022-11-29 | 10.83 | $10.72 | 11308 |
| 2022-11-28 | 10.85 | $10.40 | 10323 |
| 2022-11-25 | 10.87 | $10.55 | 1301 |
| 2022-11-23 | 10.88 | $10.41 | 1729 |
| 2022-11-22 | 10.88 | $10.43 | 5900 |
| 2022-11-21 | 10.89 | $10.62 | 1602 |
| 2022-11-18 | 10.90 | $10.29 | 1403 |
| 2022-11-17 | 10.96 | $10.35 | 36700 |
| 2022-11-16 | 10.99 | $10.40 | 17600 |
| 2022-11-15 | 11.02 | $10.88 | 2300 |
| 2022-11-14 | 11.01 | $10.89 | 1800 |
| 2022-11-11 | 11.00 | $10.83 | 2321 |
| 2022-11-10 | 10.98 | $10.33 | 6600 |
| 2022-11-09 | 10.99 | $11.12 | 815 |
| 2022-11-08 | 10.96 | $11.36 | 2500 |
| 2022-11-07 | 10.92 | $11.20 | 20900 |
| 2022-11-04 | 10.91 | $11.74 | 73200 |
| 2022-11-03 | 10.86 | $11.46 | 716 |
| 2022-11-02 | 10.83 | $11.16 | 1400 |
| 2022-11-01 | 10.81 | $11.42 | 9600 |
| 2022-10-31 | 10.78 | $11.21 | 36000 |
| 2022-10-28 | 10.77 | $10.71 | 2100 |
| 2022-10-27 | 10.73 | $10.74 | 6500 |
| 2022-10-26 | 10.69 | $10.41 | 4013 |
| 2022-10-25 | 10.67 | $10.73 | 9123 |
| 2022-10-24 | 10.63 | $10.83 | 16200 |
| 2022-10-21 | 10.59 | $11.43 | 2.7M |
| 2022-10-20 | 10.55 | $11.01 | 23600 |
| 2022-10-19 | 10.56 | $10.89 | 19200 |
| 2022-10-18 | 10.56 | $10.80 | 53002 |
| 2022-10-17 | 10.57 | $10.59 | 939 |
| 2022-10-14 | 10.58 | $10.36 | 308 |
| 2022-10-13 | 10.59 | $10.58 | 308 |
| 2022-10-12 | 10.60 | $10.53 | 12900 |
| 2022-10-11 | 10.61 | $10.65 | 200 |
| 2022-10-10 | 10.62 | $10.85 | 3400 |
| 2022-10-07 | 10.64 | $10.76 | 100 |
| 2022-10-06 | 10.66 | $10.91 | 115 |
| 2022-10-05 | 10.65 | $10.83 | 7004 |
| 2022-10-04 | 10.65 | $10.80 | 11300 |
| 2022-10-03 | 10.65 | $10.93 | 3700 |
| 2022-09-30 | 10.65 | $10.05 | 7314 |
| 2022-09-29 | 10.69 | $9.77 | 300 |
| 2022-09-28 | 10.74 | $10.03 | 8732 |
| 2022-09-27 | 10.80 | $9.97 | 72637 |
| 2022-09-26 | 10.87 | $10.04 | 800 |
| 2022-09-23 | 10.94 | $10.67 | 1803 |
| 2022-09-22 | 10.98 | $11.23 | 225 |
| 2022-09-21 | 10.99 | $10.89 | 300 |
| 2022-09-20 | 11.01 | $10.88 | 130 |
| 2022-09-19 | 11.02 | $10.96 | 100 |
| 2022-09-16 | 11.03 | $10.56 | 100 |
| 2022-09-15 | 11.06 | $10.62 | 627 |
| 2022-09-14 | 11.10 | $10.83 | 604 |
| 2022-09-13 | 11.12 | $10.81 | 1700 |
| 2022-09-12 | 11.14 | $11.27 | 1300 |
| 2022-09-09 | 11.15 | $11.12 | 2602 |
| 2022-09-08 | 11.14 | $10.71 | 1200 |
| 2022-09-07 | 11.17 | $10.83 | 100 |
| 2022-09-06 | 11.17 | $10.76 | 427 |
| 2022-09-02 | 11.18 | $10.91 | 914 |
| 2022-09-01 | 11.17 | $10.84 | 100 |
| 2022-08-31 | 11.15 | $10.92 | 38510 |
| 2022-08-30 | 11.11 | $11.17 | 2204 |
| 2022-08-29 | 11.06 | $11.47 | 800 |
| 2022-08-26 | 11.00 | $11.36 | 900 |
| 2022-08-25 | 10.95 | $11.43 | 603 |
| 2022-08-24 | 10.89 | $11.37 | 4200 |
| 2022-08-23 | 10.83 | $11.42 | 300 |
| 2022-08-22 | 10.75 | $11.07 | 6314 |
| 2022-08-19 | 10.68 | $11.11 | 21848 |
| 2022-08-18 | 10.61 | $11.24 | 405 |
| 2022-08-17 | 10.52 | $11.29 | 8043 |
| 2022-08-16 | 10.43 | $11.26 | 4000 |
| 2022-08-15 | 10.35 | $11.33 | 1437 |
| 2022-08-12 | 10.25 | $11.35 | 5114 |
| 2022-08-11 | 10.16 | $11.01 | 3803 |
| 2022-08-10 | 10.07 | $11.19 | 73300 |
| 2022-08-09 | 9.99 | $10.95 | 3100 |
| 2022-08-08 | 9.91 | $10.85 | 29231 |
| 2022-08-05 | 9.84 | $10.68 | 5548 |
| 2022-08-04 | 9.80 | $10.52 | 26200 |
| 2022-08-03 | 9.76 | $10.17 | 1333 |
| 2022-08-02 | 9.72 | $10.15 | 2600 |
| 2022-08-01 | 9.69 | $10.21 | 943 |
| 2022-07-29 | 9.66 | $10.38 | 3200 |
| 2022-07-28 | 9.64 | $10.28 | 900 |
| 2022-07-27 | 9.63 | $10.14 | 20900 |
| 2022-07-26 | 9.62 | $9.79 | 100 |
| 2022-07-25 | 9.64 | $9.77 | 724 |
| 2022-07-22 | 9.65 | $9.54 | 1705 |
| 2022-07-21 | 9.70 | $9.49 | 443 |
| 2022-07-20 | 9.77 | $9.56 | 7300 |
| 2022-07-19 | 9.83 | $9.56 | 200 |
| 2022-07-18 | 9.90 | $9.46 | 1309 |
| 2022-07-15 | 9.97 | $9.45 | 378416 |
| 2022-07-14 | 10.08 | $9.32 | 2200 |
| 2022-07-13 | 10.17 | $9.44 | 222 |
| 2022-07-12 | 10.27 | $9.42 | 3807 |
| 2022-07-11 | 10.39 | $9.52 | 10500 |
| 2022-07-08 | 10.53 | $9.74 | 700 |
| 2022-07-07 | 10.67 | $9.76 | 2600 |
| 2022-07-06 | 10.82 | $9.46 | 700 |
| 2022-07-05 | 11.00 | $9.46 | 1600 |
| 2022-07-01 | 11.18 | $9.75 | 3900 |
| 2022-06-30 | 11.36 | $9.87 | 7909 |
| 2022-06-29 | 11.52 | $10.04 | 2200 |
| 2022-06-28 | 11.68 | $10.07 | 2537 |
| 2022-06-27 | 11.84 | $10.14 | 2301 |
| 2022-06-24 | 12.00 | $9.97 | 13900 |
| 2022-06-23 | 12.15 | $10.53 | 491 |
| 2022-06-22 | 12.28 | $10.80 | 1645 |
| 2022-06-21 | 12.39 | $10.78 | 14200 |
| 2022-06-17 | 12.47 | $10.94 | 6200 |
| 2022-06-16 | 12.54 | $11.01 | 10817 |
| 2022-06-15 | 12.59 | $11.55 | 2108 |
| 2022-06-14 | 12.64 | $11.12 | 1700 |
| 2022-06-13 | 12.68 | $11.37 | 20933 |
| 2022-06-10 | 12.71 | $11.98 | 1000 |
| 2022-06-09 | 12.69 | $12.26 | 2609 |
| 2022-06-08 | 12.65 | $12.49 | 195700 |
| 2022-06-07 | 12.59 | $12.79 | 1100 |
| 2022-06-06 | 12.53 | $13.02 | 2500 |
| 2022-06-03 | 12.47 | $13.17 | 100 |
| 2022-06-02 | 12.41 | $13.36 | 3100 |
| 2022-06-01 | 12.37 | $13.08 | 13800 |
| 2022-05-31 | 12.33 | $13.20 | 2100 |
| 2022-05-27 | 12.26 | $13.28 | 2503 |
| 2022-05-26 | 12.22 | $13.22 | 2000 |
| 2022-05-25 | 12.19 | $13.00 | 716 |
| 2022-05-24 | 12.17 | $13.09 | 1925 |
| 2022-05-23 | 12.13 | $13.01 | 5020 |
| 2022-05-20 | 12.12 | $12.53 | 122 |
| 2022-05-19 | 12.14 | $12.29 | 30347 |
| 2022-05-18 | 12.19 | $12.02 | 600 |
| 2022-05-17 | 12.28 | $12.46 | 1601 |
| 2022-05-16 | 12.34 | $12.04 | 334 |
| 2022-05-13 | 12.43 | $11.94 | 2125 |
| 2022-05-12 | 12.53 | $11.55 | 1939 |
| 2022-05-11 | 12.64 | $11.38 | 1000 |
| 2022-05-10 | 12.76 | $11.40 | 15239 |
| 2022-05-09 | 12.88 | $11.50 | 1300 |
| 2022-05-06 | 13.00 | $11.83 | 2400 |
| 2022-05-05 | 13.10 | $11.99 | 2123 |
| 2022-05-04 | 13.19 | $12.56 | 2300 |
| 2022-05-03 | 13.27 | $12.24 | 1100 |
| 2022-05-02 | 13.38 | $11.94 | 9245 |
| 2022-04-29 | 13.50 | $12.35 | 3100 |
| 2022-04-28 | 13.58 | $12.69 | 2000 |
| 2022-04-27 | 13.64 | $12.53 | 4007 |
| 2022-04-26 | 13.71 | $12.31 | 2100 |
| 2022-04-25 | 13.78 | $12.83 | 5600 |
| 2022-04-22 | 13.84 | $12.98 | 1500 |
| 2022-04-21 | 13.89 | $13.35 | 14441 |
| 2022-04-20 | 13.90 | $13.70 | 5900 |
| 2022-04-19 | 13.90 | $13.78 | 4120 |
| 2022-04-18 | 13.89 | $13.83 | 800 |
| 2022-04-14 | 13.85 | $13.77 | 1636 |
| 2022-04-13 | 13.80 | $13.81 | 4700 |
| 2022-04-12 | 13.72 | $13.83 | 2437 |
| 2022-04-11 | 13.64 | $13.81 | 600 |
| 2022-04-08 | 13.56 | $13.88 | 2201 |
| 2022-04-07 | 13.50 | $13.73 | 25600 |
| 2022-04-06 | 13.46 | $13.84 | 10149 |
| 2022-04-05 | 13.41 | $14.19 | 114900 |
| 2022-04-04 | 13.33 | $14.49 | 11100 |
| 2022-04-01 | 13.24 | $14.27 | 3106 |
| 2022-03-31 | 13.17 | $13.94 | 3431 |
| 2022-03-30 | 13.11 | $13.89 | 3600 |
| 2022-03-29 | 13.04 | $13.91 | 8110 |
| 2022-03-28 | 12.96 | $13.84 | 3200 |
| 2022-03-25 | 12.89 | $13.91 | 9300 |
| 2022-03-24 | 12.81 | $13.94 | 267600 |
| 2022-03-23 | 12.73 | $13.71 | 71500 |
| 2022-03-22 | 12.67 | $13.62 | 94400 |
| 2022-03-21 | 12.62 | $13.64 | 111800 |
| 2022-03-18 | 12.56 | $13.06 | 2200 |
| 2022-03-17 | 12.53 | $12.63 | 6500 |
| 2022-03-16 | 12.53 | $12.25 | 1935 |
| 2022-03-15 | 12.54 | $12.19 | 2200 |
| 2022-03-14 | 12.55 | $12.28 | 7500 |
| 2022-03-11 | 12.55 | $12.70 | 206933 |
| 2022-03-10 | 12.53 | $12.88 | 912 |
| 2022-03-09 | 12.50 | $12.92 | 6300 |
| 2022-03-08 | 12.46 | $12.50 | 1600 |
| 2022-03-07 | 12.45 | $12.81 | 300 |
| 2022-03-04 | 12.40 | $12.81 | 1000 |
| 2022-03-03 | 12.36 | $12.63 | 450 |
| 2022-03-02 | 12.34 | $12.63 | 1700 |
| 2022-03-01 | 12.32 | $12.33 | 525 |
| 2022-02-28 | 12.30 | $12.33 | 5700 |
| 2022-02-25 | 12.28 | $12.25 | 245 |
| 2022-02-24 | 12.26 | $12.33 | 1212 |
| 2022-02-23 | 12.22 | $12.57 | 900 |
| 2022-02-22 | 12.18 | $12.65 | 2800 |
| 2022-02-18 | 12.12 | $12.37 | 500 |
| 2022-02-17 | 12.08 | $12.56 | 562 |
| 2022-02-16 | 12.03 | $12.56 | 1700 |
| 2022-02-15 | 11.98 | $12.57 | 310 |
| 2022-02-14 | 11.92 | $12.31 | 1000 |
| 2022-02-11 | 11.87 | $12.24 | 200 |
| 2022-02-10 | 11.82 | $12.32 | 2900 |
| 2022-02-09 | 11.77 | $12.34 | 1300 |
| 2022-02-08 | 11.71 | $12.17 | 1822 |
| 2022-02-07 | 11.63 | $12.13 | 2200 |
| 2022-02-04 | 11.56 | $11.94 | 1800 |
| 2022-02-03 | 11.50 | $12.04 | 401 |
| 2022-02-02 | 11.43 | $12.11 | 2030 |
| 2022-02-01 | 11.37 | $12.18 | 3400 |
| 2022-01-31 | 11.32 | $12.10 | 22148 |
| 2022-01-28 | 11.29 | $11.92 | 8106 |
| 2022-01-27 | 11.27 | $11.74 | 4942 |
| 2022-01-26 | 11.24 | $11.65 | 13237 |
| 2022-01-25 | 11.22 | $11.68 | 9918 |
| 2022-01-24 | 11.21 | $11.44 | 2600 |
| 2022-01-21 | 11.20 | $11.55 | 1200 |
| 2022-01-20 | 11.20 | $11.67 | 4625 |
| 2022-01-19 | 11.19 | $11.59 | 15412 |
| 2022-01-18 | 11.18 | $11.23 | 3600 |
| 2022-01-14 | 11.21 | $11.36 | 4300 |
| 2022-01-13 | 11.22 | $11.30 | 900 |
| 2022-01-12 | 11.23 | $11.34 | 11500 |
| 2022-01-11 | 11.24 | $11.02 | 4600 |
| 2022-01-10 | 11.27 | $10.64 | 1100 |
| 2022-01-07 | 11.32 | $10.71 | 208 |
| 2022-01-06 | 11.37 | $10.65 | 5200 |
| 2022-01-05 | 11.43 | $10.64 | 7329 |
| 2022-01-04 | 11.48 | $10.91 | 234300 |
| 2022-01-03 | 11.51 | $11.19 | 2942 |
| 2021-12-31 | 11.52 | $11.53 | 162930 |
| 2021-12-30 | 11.50 | $11.48 | 17449 |
| 2021-12-29 | 11.48 | $11.16 | 7100 |
| 2021-12-28 | 11.47 | $11.35 | 6700 |
| 2021-12-27 | 11.47 | $11.41 | 256724 |
| 2021-12-23 | 11.46 | $11.33 | 1706 |
| 2021-12-22 | 11.46 | $11.55 | 29919 |
| 2021-12-21 | 11.45 | $11.45 | 849 |
| 2021-12-20 | 11.44 | $11.35 | 2311 |
| 2021-12-17 | 11.43 | $11.77 | 19200 |
| 2021-12-16 | 11.41 | $11.59 | 3511 |
| 2021-12-15 | 11.41 | $11.61 | 193100 |
| 2021-12-14 | 11.42 | $11.43 | 8600 |
| 2021-12-13 | 11.45 | $11.65 | 2600 |
| 2021-12-10 | 11.47 | $11.73 | 6100 |
| 2021-12-09 | 11.48 | $11.58 | 15514 |
| 2021-12-08 | 11.50 | $11.93 | 3235 |
| 2021-12-07 | 11.51 | $11.63 | 1012 |
| 2021-12-06 | 11.51 | $11.46 | 935 |
| 2021-12-03 | 11.54 | $11.31 | 3307 |
| 2021-12-02 | 11.54 | $11.31 | 600 |
| 2021-12-01 | 11.56 | $10.92 | 6500 |
| 2021-11-30 | 11.58 | $11.10 | 14700 |
| 2021-11-29 | 11.59 | $11.20 | 600 |
| 2021-11-26 | 11.60 | $11.20 | 238 |
| 2021-11-24 | 11.62 | $11.40 | 15736 |
| 2021-11-23 | 11.64 | $11.32 | 600 |
| 2021-11-22 | 11.66 | $11.21 | 300 |
| 2021-11-19 | 11.70 | $11.32 | 108700 |
| 2021-11-18 | 11.72 | $11.36 | 1244 |
| 2021-11-17 | 11.74 | $11.48 | 800 |
| 2021-11-16 | 11.78 | $11.76 | 533 |
| 2021-11-15 | 11.80 | $12.12 | 400 |
| 2021-11-12 | 11.84 | $12.08 | 22900 |
| 2021-11-11 | 11.88 | $11.95 | — |
| 2021-11-10 | 11.92 | $11.95 | 4731 |
| 2021-11-09 | 11.96 | $12.04 | 200 |
| 2021-11-08 | 11.98 | $11.79 | 3114 |
| 2021-11-05 | 12.02 | $11.89 | 1900 |
| 2021-11-04 | 12.06 | $11.48 | 1500 |
| 2021-11-03 | 12.10 | $11.70 | 901 |
| 2021-11-02 | 12.14 | $11.17 | 16700 |
| 2021-11-01 | 12.20 | $11.42 | 500 |
| 2021-10-29 | 12.28 | $11.36 | 2300 |
| 2021-10-28 | 12.36 | $11.59 | 1800 |
| 2021-10-27 | 12.41 | $11.83 | 1031 |
| 2021-10-26 | 12.46 | $11.77 | 9900 |
| 2021-10-25 | 12.50 | $12.03 | 1947 |
| 2021-10-22 | 12.54 | $11.63 | 12431 |
| 2021-10-21 | 12.62 | $11.74 | 340 |
| 2021-10-20 | 12.69 | $12.32 | 1400 |
| 2021-10-19 | 12.74 | $12.22 | 427 |
| 2021-10-18 | 12.77 | $12.78 | 115 |
| 2021-10-15 | 12.77 | $12.95 | 200 |
| 2021-10-14 | 12.77 | $12.77 | 900 |
| 2021-10-13 | 12.80 | $12.73 | 5100 |
| 2021-10-12 | 12.85 | $12.43 | 5900 |
| 2021-10-11 | 12.91 | $12.55 | 300 |
| 2021-10-08 | 12.96 | $12.65 | 2800 |
| 2021-10-07 | 13.00 | $12.38 | 1700 |
| 2021-10-06 | 13.05 | $12.40 | 5300 |
| 2021-10-05 | 13.08 | $12.45 | 10600 |
| 2021-10-04 | 13.15 | $12.98 | — |
| 2021-10-01 | 13.19 | $12.98 | 4248 |
| 2021-09-30 | 13.24 | $12.66 | 600 |
| 2021-09-29 | 13.30 | $12.83 | 436 |
| 2021-09-28 | 13.36 | $12.48 | 917 |
| 2021-09-27 | 13.44 | $12.95 | 200 |
| 2021-09-24 | 13.49 | $13.18 | — |
| 2021-09-23 | 13.52 | $13.18 | 14131 |
| 2021-09-22 | 13.55 | $13.18 | 421 |
| 2021-09-21 | 13.58 | $12.90 | 30500 |
| 2021-09-20 | 13.60 | $12.68 | 5000 |
| 2021-09-17 | 13.62 | $13.10 | 1407 |
| 2021-09-16 | 13.61 | $13.40 | 524 |
| 2021-09-15 | 13.59 | $13.60 | 402 |
| 2021-09-14 | 13.58 | $13.61 | 1137 |
| 2021-09-13 | 13.56 | $13.62 | 633 |
| 2021-09-10 | 13.57 | $13.40 | 811 |
| 2021-09-09 | 13.58 | $13.43 | 9500 |
| 2021-09-08 | 13.61 | $12.99 | 400 |
| 2021-09-07 | 13.66 | $13.94 | 1100 |
| 2021-09-03 | 13.66 | $13.71 | 1900 |
| 2021-09-02 | 13.67 | $13.95 | — |
| 2021-09-01 | 13.67 | $13.95 | — |
| 2021-08-31 | 13.66 | $13.95 | 1800 |
| 2021-08-30 | 13.67 | $14.03 | — |
| 2021-08-27 | 13.67 | $14.03 | 600 |
| 2021-08-26 | 13.66 | $13.76 | — |
| 2021-08-25 | 13.69 | $13.76 | 400 |
| 2021-08-24 | 13.73 | $13.77 | 1000 |
| 2021-08-23 | 13.75 | $13.23 | 500 |
| 2021-08-20 | 13.81 | $13.18 | 1000 |
| 2021-08-19 | 13.87 | $12.93 | 600 |
| 2021-08-18 | 13.94 | $12.86 | 5300 |
| 2021-08-17 | 14.01 | $13.40 | — |
| 2021-08-16 | 14.04 | $13.40 | 1000 |
| 2021-08-13 | 14.06 | $13.74 | 117 |
| 2021-08-12 | 14.10 | $13.64 | 400 |
| 2021-08-11 | 14.15 | $13.97 | 413 |
| 2021-08-10 | 14.19 | $13.99 | 6413 |
| 2021-08-09 | 14.21 | $13.92 | 814 |
| 2021-08-06 | 14.24 | $14.00 | 418 |
| 2021-08-05 | 14.25 | $13.84 | 700 |
| 2021-08-04 | 14.25 | $13.85 | 1612 |
| 2021-08-03 | 14.28 | $14.02 | 7400 |
| 2021-08-02 | 14.28 | $14.10 | 6630 |
| 2021-07-30 | 14.32 | $13.82 | 5543 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.66
2025-07-21
Close Price
$11.52
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.25
Average
11.19
Maximum
14.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 11.66 | $11.52 | — |
| 2025-07-18 | 11.67 | $11.52 | — |
| 2025-07-17 | 11.69 | $11.52 | — |
| 2025-07-16 | 11.70 | $11.52 | — |
| 2025-07-15 | 11.72 | $11.52 | — |
| 2025-07-14 | 11.74 | $11.52 | — |
| 2025-07-11 | 11.77 | $11.52 | 300 |
| 2025-07-10 | 11.79 | $11.60 | 1319 |
| 2025-07-09 | 11.81 | $11.78 | 717 |
| 2025-07-08 | 11.82 | $11.95 | 1640 |
| 2025-07-07 | 11.80 | $12.00 | 549 |
| 2025-07-03 | 11.78 | $12.19 | 243 |
| 2025-07-02 | 11.74 | $11.95 | 2700 |
| 2025-07-01 | 11.72 | $12.00 | 7357 |
| 2025-06-30 | 11.69 | $11.98 | 6400 |
| 2025-06-27 | 11.65 | $11.72 | 3206 |
| 2025-06-26 | 11.65 | $11.73 | 400 |
| 2025-06-25 | 11.64 | $11.65 | 4300 |
| 2025-06-24 | 11.64 | $11.89 | 1049 |
| 2025-06-23 | 11.61 | $11.76 | 2010 |
| 2025-06-20 | 11.60 | $11.67 | 21700 |
| 2025-06-18 | 11.59 | $11.91 | 69240 |
| 2025-06-17 | 11.55 | $11.91 | 97336 |
| 2025-06-16 | 11.52 | $12.07 | 2700 |
| 2025-06-13 | 11.46 | $11.76 | 2400 |
| 2025-06-12 | 11.43 | $11.75 | 100 |
| 2025-06-11 | 11.39 | $11.69 | 5321 |
| 2025-06-10 | 11.36 | $11.59 | 1520 |
| 2025-06-09 | 11.34 | $11.58 | 8200 |
| 2025-06-06 | 11.31 | $11.54 | 17500 |
| 2025-06-05 | 11.29 | $11.52 | 42534 |
| 2025-06-04 | 11.26 | $11.47 | 1417 |
| 2025-06-03 | 11.24 | $11.54 | 1900 |
| 2025-06-02 | 11.21 | $11.39 | 8600 |
| 2025-05-30 | 11.19 | $11.35 | 2800 |
| 2025-05-29 | 11.17 | $11.57 | 11100 |
| 2025-05-28 | 11.13 | $11.40 | 53005 |
| 2025-05-27 | 11.10 | $11.57 | 9200 |
| 2025-05-23 | 11.05 | $11.40 | 900 |
| 2025-05-22 | 11.02 | $11.26 | 300 |
| 2025-05-21 | 10.99 | $11.25 | 300 |
| 2025-05-20 | 10.97 | $11.40 | 343 |
| 2025-05-19 | 10.92 | $11.33 | 47100 |
| 2025-05-16 | 10.88 | $11.26 | 100 |
| 2025-05-15 | 10.84 | $11.13 | 3714 |
| 2025-05-14 | 10.81 | $11.21 | 3628 |
| 2025-05-13 | 10.76 | $11.19 | 4900 |
| 2025-05-12 | 10.72 | $10.92 | 732 |
| 2025-05-09 | 10.70 | $11.01 | 8500 |
| 2025-05-08 | 10.66 | $10.98 | 212 |
| 2025-05-07 | 10.63 | $10.65 | 700 |
| 2025-05-06 | 10.63 | $10.83 | 1200 |
| 2025-05-05 | 10.61 | $10.88 | 74508 |
| 2025-05-02 | 10.58 | $11.09 | 2800 |
| 2025-05-01 | 10.53 | $10.98 | 2200 |
| 2025-04-30 | 10.48 | $11.00 | 1800 |
| 2025-04-29 | 10.42 | $11.11 | 816 |
| 2025-04-28 | 10.35 | $11.06 | 6200 |
| 2025-04-25 | 10.28 | $10.97 | 5000 |
| 2025-04-24 | 10.20 | $10.90 | 1100 |
| 2025-04-23 | 10.13 | $10.71 | 9500 |
| 2025-04-22 | 10.07 | $10.47 | 1200 |
| 2025-04-21 | 10.03 | $10.18 | 800 |
| 2025-04-17 | 10.01 | $10.21 | 8800 |
| 2025-04-16 | 9.99 | $9.98 | 3149 |
| 2025-04-15 | 9.99 | $10.07 | 5432 |
| 2025-04-14 | 9.98 | $10.06 | 400 |
| 2025-04-11 | 9.98 | $9.94 | 2400 |
| 2025-04-10 | 9.98 | $9.67 | 100 |
| 2025-04-09 | 10.01 | $9.88 | 1500 |
| 2025-04-08 | 10.03 | $9.36 | 800 |
| 2025-04-07 | 10.10 | $9.60 | 3004 |
| 2025-04-04 | 10.15 | $9.81 | 4800 |
| 2025-04-03 | 10.18 | $10.42 | 6600 |
| 2025-04-02 | 10.16 | $10.23 | 1306 |
| 2025-04-01 | 10.15 | $10.33 | 1028 |
| 2025-03-31 | 10.13 | $10.15 | 249 |
| 2025-03-28 | 10.13 | $10.18 | 217 |
| 2025-03-27 | 10.13 | $10.37 | 500 |
| 2025-03-26 | 10.10 | $10.28 | 600 |
| 2025-03-25 | 10.08 | $10.41 | 1242 |
| 2025-03-24 | 10.05 | $10.29 | 128 |
| 2025-03-21 | 10.02 | $10.42 | 1740 |
| 2025-03-20 | 9.98 | $10.52 | 3900 |
| 2025-03-19 | 9.92 | $10.58 | 100 |
| 2025-03-18 | 9.85 | $10.44 | 900 |
| 2025-03-17 | 9.79 | $10.26 | 1729 |
| 2025-03-14 | 9.74 | $10.06 | 220 |
| 2025-03-13 | 9.71 | $9.78 | 105 |
| 2025-03-12 | 9.70 | $9.65 | 100 |
| 2025-03-11 | 9.70 | $9.65 | 122 |
| 2025-03-10 | 9.71 | $9.60 | 2033 |
| 2025-03-07 | 9.72 | $9.86 | 400 |
| 2025-03-06 | 9.71 | $9.68 | 2002 |
| 2025-03-05 | 9.71 | $9.72 | 446 |
| 2025-03-04 | 9.71 | $9.50 | 8800 |
| 2025-03-03 | 9.73 | $9.42 | 4309 |
| 2025-02-28 | 9.76 | $9.41 | 324 |
| 2025-02-27 | 9.80 | $9.69 | 801 |
| 2025-02-26 | 9.81 | $9.62 | 503 |
| 2025-02-25 | 9.83 | $9.89 | 823 |
| 2025-02-24 | 9.82 | $9.69 | 2105 |
| 2025-02-21 | 9.84 | $9.92 | 236 |
| 2025-02-20 | 9.83 | $9.98 | 500 |
| 2025-02-19 | 9.81 | $10.01 | 14700 |
| 2025-02-18 | 9.79 | $10.21 | 628 |
| 2025-02-14 | 9.75 | $10.17 | 3216 |
| 2025-02-13 | 9.71 | $9.89 | 420 |
| 2025-02-12 | 9.69 | $9.84 | 100 |
| 2025-02-11 | 9.67 | $9.97 | 1100 |
| 2025-02-10 | 9.64 | $9.90 | 2302 |
| 2025-02-07 | 9.61 | $9.67 | 2200 |
| 2025-02-06 | 9.61 | $9.92 | 725 |
| 2025-02-05 | 9.57 | $9.83 | 400 |
| 2025-02-04 | 9.55 | $9.89 | 916 |
| 2025-02-03 | 9.51 | $9.86 | 700 |
| 2025-01-31 | 9.47 | $9.78 | 100 |
| 2025-01-30 | 9.44 | $9.87 | 322 |
| 2025-01-29 | 9.39 | $9.60 | 1000 |
| 2025-01-28 | 9.37 | $9.65 | 2325 |
| 2025-01-27 | 9.34 | $9.66 | 1345 |
| 2025-01-24 | 9.31 | $9.48 | 5400 |
| 2025-01-23 | 9.29 | $9.44 | 315 |
| 2025-01-22 | 9.28 | $9.46 | 100 |
| 2025-01-21 | 9.26 | $9.30 | 2405 |
| 2025-01-17 | 9.25 | $9.20 | 700 |
| 2025-01-16 | 9.26 | $9.11 | 4600 |
| 2025-01-15 | 9.28 | $9.36 | 324 |
| 2025-01-14 | 9.27 | $9.05 | 718 |
| 2025-01-13 | 9.29 | $9.02 | 2437 |
| 2025-01-10 | 9.32 | $8.97 | 430 |
| 2025-01-08 | 9.35 | $9.10 | 1200 |
| 2025-01-07 | 9.38 | $9.23 | 524 |
| 2025-01-06 | 9.40 | $9.10 | 435 |
| 2025-01-03 | 9.43 | $8.90 | 1203 |
| 2025-01-02 | 9.48 | $9.04 | 439 |
| 2024-12-31 | 9.53 | $9.04 | 600 |
| 2024-12-30 | 9.58 | $9.06 | 305 |
| 2024-12-27 | 9.64 | $9.03 | 4304 |
| 2024-12-26 | 9.70 | $9.12 | 5900 |
| 2024-12-24 | 9.76 | $9.20 | 300 |
| 2024-12-23 | 9.82 | $9.12 | 1200 |
| 2024-12-20 | 9.89 | $9.38 | 2914 |
| 2024-12-19 | 9.95 | $9.27 | 3100 |
| 2024-12-18 | 10.02 | $9.04 | 2500 |
| 2024-12-17 | 10.12 | $9.64 | 6200 |
| 2024-12-16 | 10.17 | $9.56 | 815 |
| 2024-12-13 | 10.24 | $9.75 | 1435 |
| 2024-12-12 | 10.29 | $10.07 | 2300 |
| 2024-12-11 | 10.31 | $10.37 | 1422 |
| 2024-12-10 | 10.31 | $10.11 | 919 |
| 2024-12-09 | 10.33 | $10.00 | 3234 |
| 2024-12-06 | 10.36 | $9.97 | 800 |
| 2024-12-05 | 10.41 | $10.21 | 1400 |
| 2024-12-04 | 10.43 | $10.05 | 441 |
| 2024-12-03 | 10.47 | $10.00 | 1640 |
| 2024-12-02 | 10.51 | $9.89 | 2200 |
| 2024-11-29 | 10.58 | $10.01 | 2036 |
| 2024-11-27 | 10.64 | $10.32 | 2127 |
| 2024-11-26 | 10.67 | $10.68 | 2300 |
| 2024-11-25 | 10.67 | $10.63 | 600 |
| 2024-11-22 | 10.68 | $10.58 | 1000 |
| 2024-11-21 | 10.69 | $10.42 | 700 |
| 2024-11-20 | 10.72 | $10.52 | 15025 |
| 2024-11-19 | 10.74 | $10.57 | 100 |
| 2024-11-18 | 10.75 | $10.61 | 1600 |
| 2024-11-15 | 10.77 | $10.54 | 800 |
| 2024-11-14 | 10.79 | $10.62 | 600 |
| 2024-11-13 | 10.81 | $10.60 | 1200 |
| 2024-11-12 | 10.83 | $10.63 | 319 |
| 2024-11-11 | 10.86 | $10.69 | 520 |
| 2024-11-08 | 10.87 | $10.73 | 1046 |
| 2024-11-07 | 10.89 | $10.91 | 210 |
| 2024-11-06 | 10.89 | $11.08 | 1100 |
| 2024-11-05 | 10.86 | $10.87 | 4129 |
| 2024-11-04 | 10.86 | $10.77 | 100 |
| 2024-11-01 | 10.87 | $10.42 | 300 |
| 2024-10-31 | 10.92 | $10.74 | 100 |
| 2024-10-30 | 10.94 | $10.78 | 100 |
| 2024-10-29 | 10.96 | $10.80 | 500 |
| 2024-10-28 | 10.97 | $10.92 | 100 |
| 2024-10-25 | 10.98 | $10.78 | 900 |
| 2024-10-24 | 11.00 | $10.84 | 800 |
| 2024-10-23 | 11.02 | $10.78 | 800 |
| 2024-10-22 | 11.04 | $10.83 | 700 |
| 2024-10-21 | 11.07 | $10.84 | 100 |
| 2024-10-18 | 11.09 | $10.84 | 102 |
| 2024-10-17 | 11.12 | $10.92 | 100 |
| 2024-10-16 | 11.14 | $10.90 | 100 |
| 2024-10-15 | 11.16 | $10.87 | 106 |
| 2024-10-14 | 11.19 | $10.96 | 9600 |
| 2024-10-11 | 11.22 | $10.75 | 927 |
| 2024-10-10 | 11.27 | $10.92 | 139 |
| 2024-10-09 | 11.30 | $10.85 | 539 |
| 2024-10-08 | 11.35 | $11.09 | 100 |
| 2024-10-07 | 11.38 | $11.18 | 100 |
| 2024-10-04 | 11.40 | $11.25 | 200 |
| 2024-10-03 | 11.41 | $11.26 | 347 |
| 2024-10-02 | 11.43 | $11.43 | 100 |
| 2024-10-01 | 11.43 | $11.39 | 325 |
| 2024-09-30 | 11.43 | $11.32 | 806 |
| 2024-09-27 | 11.44 | $11.63 | 433 |
| 2024-09-26 | 11.42 | $11.34 | 1800 |
| 2024-09-25 | 11.43 | $11.46 | 100 |
| 2024-09-24 | 11.43 | $11.51 | 5522 |
| 2024-09-23 | 11.42 | $11.26 | 4145 |
| 2024-09-20 | 11.44 | $11.35 | 100 |
| 2024-09-19 | 11.45 | $11.68 | 435 |
| 2024-09-18 | 11.42 | $11.60 | 1629 |
| 2024-09-17 | 11.41 | $11.70 | 100 |
| 2024-09-16 | 11.37 | $11.46 | 10300 |
| 2024-09-13 | 11.37 | $11.48 | 600 |
| 2024-09-12 | 11.35 | $11.35 | 1613 |
| 2024-09-11 | 11.35 | $11.27 | 1100 |
| 2024-09-10 | 11.36 | $11.22 | 600 |
| 2024-09-09 | 11.38 | $11.38 | 300 |
| 2024-09-06 | 11.38 | $11.37 | 220 |
| 2024-09-05 | 11.38 | $11.59 | 100 |
| 2024-09-04 | 11.36 | $11.42 | 4008 |
| 2024-09-03 | 11.35 | $11.26 | 249 |
| 2024-08-30 | 11.36 | $11.37 | 3200 |
| 2024-08-29 | 11.36 | $11.38 | 200 |
| 2024-08-28 | 11.35 | $11.61 | 100 |
| 2024-08-27 | 11.33 | $11.69 | 300 |
| 2024-08-26 | 11.29 | $11.74 | 2200 |
| 2024-08-23 | 11.24 | $11.71 | 2200 |
| 2024-08-22 | 11.19 | $11.45 | 426 |
| 2024-08-21 | 11.17 | $11.76 | 502 |
| 2024-08-20 | 11.10 | $11.73 | 1000 |
| 2024-08-19 | 11.04 | $11.93 | 2000 |
| 2024-08-16 | 10.94 | $11.52 | 33500 |
| 2024-08-15 | 10.88 | $11.55 | 114 |
| 2024-08-14 | 10.81 | $11.51 | 347 |
| 2024-08-13 | 10.74 | $11.34 | 5100 |
| 2024-08-12 | 10.67 | $11.09 | 1427 |
| 2024-08-09 | 10.63 | $11.06 | 1400 |
| 2024-08-08 | 10.59 | $10.75 | 3306 |
| 2024-08-07 | 10.57 | $10.43 | 700 |
| 2024-08-06 | 10.58 | $10.38 | 1700 |
| 2024-08-05 | 10.60 | $10.14 | 608 |
| 2024-08-02 | 10.65 | $10.31 | 100 |
| 2024-08-01 | 10.69 | $10.38 | 1800 |
| 2024-07-31 | 10.72 | $10.52 | 400 |
| 2024-07-30 | 10.74 | $10.57 | 1100 |
| 2024-07-29 | 10.76 | $10.55 | 4600 |
| 2024-07-26 | 10.78 | $10.56 | 4725 |
| 2024-07-25 | 10.81 | $10.51 | 1745 |
| 2024-07-24 | 10.84 | $10.46 | 1300 |
| 2024-07-23 | 10.88 | $10.71 | 3300 |
| 2024-07-22 | 10.89 | $10.91 | 6536 |
| 2024-07-19 | 10.89 | $10.82 | 8843 |
| 2024-07-18 | 10.90 | $10.74 | 13200 |
| 2024-07-17 | 10.92 | $11.16 | 500 |
| 2024-07-16 | 10.89 | $11.21 | 21248 |
| 2024-07-15 | 10.86 | $11.18 | 1100 |
| 2024-07-12 | 10.82 | $11.19 | 1000 |
| 2024-07-11 | 10.78 | $11.09 | 7324 |
| 2024-07-10 | 10.75 | $11.02 | 5400 |
| 2024-07-09 | 10.72 | $10.98 | 4900 |
| 2024-07-08 | 10.70 | $10.80 | 527 |
| 2024-07-05 | 10.69 | $10.81 | 3009 |
| 2024-07-03 | 10.67 | $10.64 | 1920 |
| 2024-07-02 | 10.68 | $10.36 | 3802 |
| 2024-07-01 | 10.71 | $10.33 | 600 |
| 2024-06-28 | 10.75 | $10.46 | 1815 |
| 2024-06-27 | 10.78 | $10.66 | 1135 |
| 2024-06-26 | 10.79 | $10.58 | 122 |
| 2024-06-25 | 10.81 | $10.68 | 400 |
| 2024-06-24 | 10.83 | $10.76 | 1000 |
| 2024-06-21 | 10.83 | $10.56 | 1734 |
| 2024-06-20 | 10.86 | $10.45 | 1500 |
| 2024-06-18 | 10.91 | $10.45 | 329 |
| 2024-06-17 | 10.96 | $10.46 | 2947 |
| 2024-06-14 | 11.01 | $10.54 | 3644 |
| 2024-06-13 | 11.06 | $10.59 | 1117 |
| 2024-06-12 | 11.11 | $10.58 | 423 |
| 2024-06-11 | 11.16 | $10.72 | 527 |
| 2024-06-10 | 11.21 | $10.70 | 438 |
| 2024-06-07 | 11.26 | $10.75 | 400 |
| 2024-06-06 | 11.32 | $11.06 | 100 |
| 2024-06-05 | 11.34 | $10.91 | 3000 |
| 2024-06-04 | 11.39 | $10.90 | 545 |
| 2024-06-03 | 11.44 | $11.01 | 5300 |
| 2024-05-31 | 11.48 | $11.07 | 2300 |
| 2024-05-30 | 11.53 | $11.24 | 1100 |
| 2024-05-29 | 11.56 | $11.16 | 243 |
| 2024-05-28 | 11.60 | $11.44 | 1513 |
| 2024-05-24 | 11.62 | $11.44 | 3200 |
| 2024-05-23 | 11.64 | $11.45 | 3700 |
| 2024-05-22 | 11.65 | $11.55 | 4605 |
| 2024-05-21 | 11.67 | $11.82 | 500 |
| 2024-05-20 | 11.65 | $11.81 | 543 |
| 2024-05-17 | 11.63 | $11.82 | 900 |
| 2024-05-16 | 11.61 | $11.81 | 500 |
| 2024-05-15 | 11.59 | $11.73 | 2000 |
| 2024-05-14 | 11.58 | $11.63 | 5008 |
| 2024-05-13 | 11.57 | $11.50 | 1510 |
| 2024-05-10 | 11.58 | $11.45 | 500 |
| 2024-05-09 | 11.59 | $11.57 | 200 |
| 2024-05-08 | 11.60 | $11.78 | 1400 |
| 2024-05-07 | 11.58 | $11.81 | 1543 |
| 2024-05-06 | 11.55 | $11.86 | 1231 |
| 2024-05-03 | 11.52 | $11.81 | 1500 |
| 2024-05-02 | 11.49 | $11.54 | 100 |
| 2024-05-01 | 11.48 | $11.21 | 2020 |
| 2024-04-30 | 11.51 | $11.24 | 200 |
| 2024-04-29 | 11.54 | $11.53 | 1009 |
| 2024-04-26 | 11.54 | $11.51 | 500 |
| 2024-04-25 | 11.55 | $11.21 | 941 |
| 2024-04-24 | 11.58 | $11.24 | 600 |
| 2024-04-23 | 11.62 | $11.41 | 1800 |
| 2024-04-22 | 11.64 | $11.33 | 3500 |
| 2024-04-19 | 11.67 | $11.25 | 1100 |
| 2024-04-18 | 11.72 | $11.11 | 1921 |
| 2024-04-17 | 11.78 | $11.16 | 1403 |
| 2024-04-16 | 11.84 | $11.14 | 1100 |
| 2024-04-15 | 11.92 | $11.44 | 2205 |
| 2024-04-12 | 11.97 | $11.51 | 1900 |
| 2024-04-11 | 12.02 | $11.85 | 214 |
| 2024-04-10 | 12.03 | $11.91 | 345 |
| 2024-04-09 | 12.05 | $12.25 | 1403 |
| 2024-04-08 | 12.03 | $12.16 | 920 |
| 2024-04-05 | 12.01 | $11.96 | 500 |
| 2024-04-04 | 12.02 | $12.03 | 1400 |
| 2024-04-03 | 12.02 | $11.92 | 4723 |
| 2024-04-02 | 12.03 | $11.95 | 225 |
| 2024-04-01 | 12.03 | $11.85 | 18123 |
| 2024-03-28 | 12.05 | $12.15 | 14200 |
| 2024-03-27 | 12.04 | $12.14 | 2139 |
| 2024-03-26 | 12.03 | $12.10 | 100 |
| 2024-03-25 | 12.03 | $12.07 | 5125 |
| 2024-03-22 | 12.02 | $12.03 | 240 |
| 2024-03-21 | 12.02 | $12.16 | 525 |
| 2024-03-20 | 12.01 | $12.29 | 345 |
| 2024-03-19 | 11.98 | $12.01 | 949 |
| 2024-03-18 | 11.97 | $11.88 | 127 |
| 2024-03-15 | 11.98 | $11.97 | 100 |
| 2024-03-14 | 11.99 | $12.08 | 1203 |
| 2024-03-13 | 11.98 | $12.03 | 1034 |
| 2024-03-12 | 11.97 | $11.99 | 100 |
| 2024-03-11 | 11.97 | $11.96 | 700 |
| 2024-03-08 | 11.97 | $12.04 | 3300 |
| 2024-03-07 | 11.96 | $12.05 | 148 |
| 2024-03-06 | 11.95 | $12.05 | 22734 |
| 2024-03-05 | 11.94 | $11.99 | 333 |
| 2024-03-04 | 11.94 | $12.02 | 1642 |
| 2024-03-01 | 11.93 | $12.14 | 1228 |
| 2024-02-29 | 11.91 | $11.97 | 1001 |
| 2024-02-28 | 11.90 | $12.10 | 102 |
| 2024-02-27 | 11.88 | $12.16 | 3700 |
| 2024-02-26 | 11.85 | $11.89 | 1706 |
| 2024-02-23 | 11.84 | $11.83 | 2400 |
| 2024-02-22 | 11.84 | $11.95 | 2500 |
| 2024-02-21 | 11.83 | $11.97 | 134 |
| 2024-02-20 | 11.82 | $11.96 | 4138 |
| 2024-02-16 | 11.80 | $11.83 | 8900 |
| 2024-02-15 | 11.80 | $11.82 | 100 |
| 2024-02-14 | 11.80 | $11.83 | 100 |
| 2024-02-13 | 11.80 | $11.65 | 327 |
| 2024-02-12 | 11.81 | $11.98 | 1200 |
| 2024-02-09 | 11.79 | $11.86 | 200 |
| 2024-02-08 | 11.79 | $11.71 | 300 |
| 2024-02-07 | 11.80 | $11.99 | 800 |
| 2024-02-06 | 11.78 | $11.94 | 4324 |
| 2024-02-05 | 11.76 | $11.59 | 5412 |
| 2024-02-02 | 11.78 | $11.77 | 1300 |
| 2024-02-01 | 11.78 | $11.81 | 2129 |
| 2024-01-31 | 11.77 | $11.74 | 12731 |
| 2024-01-30 | 11.78 | $11.59 | 173100 |
| 2024-01-29 | 11.80 | $11.81 | 1003 |
| 2024-01-26 | 11.79 | $12.00 | 507 |
| 2024-01-25 | 11.77 | $11.84 | 22520 |
| 2024-01-24 | 11.77 | $11.71 | 600 |
| 2024-01-23 | 11.77 | $11.84 | 200 |
| 2024-01-22 | 11.76 | $11.50 | 3414 |
| 2024-01-19 | 11.79 | $11.59 | 3700 |
| 2024-01-18 | 11.81 | $11.55 | 100 |
| 2024-01-17 | 11.84 | $11.66 | 1500 |
| 2024-01-16 | 11.86 | $11.71 | 313 |
| 2024-01-12 | 11.88 | $12.01 | 400 |
| 2024-01-11 | 11.86 | $11.96 | 6500 |
| 2024-01-10 | 11.85 | $11.89 | 338 |
| 2024-01-09 | 11.85 | $11.90 | 600 |
| 2024-01-08 | 11.84 | $12.05 | 6432 |
| 2024-01-05 | 11.82 | $12.01 | 5800 |
| 2024-01-04 | 11.80 | $11.76 | 448 |
| 2024-01-03 | 11.80 | $11.98 | 747 |
| 2024-01-02 | 11.78 | $11.95 | 2931 |
| 2023-12-29 | 11.77 | $12.22 | 300 |
| 2023-12-28 | 11.72 | $12.29 | 3017 |
| 2023-12-27 | 11.66 | $12.28 | 1341 |
| 2023-12-26 | 11.59 | $12.21 | 600 |
| 2023-12-22 | 11.53 | $12.01 | 730 |
| 2023-12-21 | 11.48 | $11.97 | 2006 |
| 2023-12-20 | 11.43 | $11.73 | 1745 |
| 2023-12-19 | 11.40 | $11.92 | 1500 |
| 2023-12-18 | 11.34 | $11.78 | 38500 |
| 2023-12-15 | 11.29 | $11.63 | 36100 |
| 2023-12-14 | 11.26 | $11.77 | 1841 |
| 2023-12-13 | 11.20 | $11.67 | 2145 |
| 2023-12-12 | 11.16 | $11.23 | 4600 |
| 2023-12-11 | 11.15 | $11.42 | 1121 |
| 2023-12-08 | 11.12 | $11.35 | 2105 |
| 2023-12-07 | 11.09 | $11.32 | 1400 |
| 2023-12-06 | 11.07 | $11.33 | 900 |
| 2023-12-05 | 11.04 | $11.39 | 13500 |
| 2023-12-04 | 11.01 | $11.27 | 900 |
| 2023-12-01 | 10.98 | $11.55 | 3000 |
| 2023-11-30 | 10.92 | $11.30 | 1044 |
| 2023-11-29 | 10.88 | $11.16 | 300 |
| 2023-11-28 | 10.85 | $11.26 | 2407 |
| 2023-11-27 | 10.81 | $11.16 | 1400 |
| 2023-11-24 | 10.77 | $11.15 | 100 |
| 2023-11-22 | 10.73 | $11.14 | 2427 |
| 2023-11-21 | 10.68 | $11.05 | 704 |
| 2023-11-20 | 10.65 | $11.26 | 542 |
| 2023-11-17 | 10.58 | $11.13 | 3200 |
| 2023-11-16 | 10.52 | $11.20 | 1439 |
| 2023-11-15 | 10.45 | $11.19 | 300 |
| 2023-11-14 | 10.38 | $11.08 | 2400 |
| 2023-11-13 | 10.30 | $10.78 | 2127 |
| 2023-11-10 | 10.25 | $10.73 | 900 |
| 2023-11-09 | 10.20 | $10.52 | 1316 |
| 2023-11-08 | 10.17 | $10.58 | 100 |
| 2023-11-07 | 10.12 | $10.68 | 2100 |
| 2023-11-06 | 10.06 | $10.45 | 1200 |
| 2023-11-03 | 10.02 | $10.54 | 5835 |
| 2023-11-02 | 9.97 | $10.20 | 26409 |
| 2023-11-01 | 9.94 | $10.06 | 238 |
| 2023-10-31 | 9.93 | $9.79 | 100 |
| 2023-10-30 | 9.95 | $9.72 | 800 |
| 2023-10-27 | 9.97 | $9.83 | 614 |
| 2023-10-26 | 9.99 | $10.07 | 539 |
| 2023-10-25 | 9.98 | $9.90 | 400 |
| 2023-10-24 | 9.99 | $9.96 | 1100 |
| 2023-10-23 | 9.99 | $9.92 | 2400 |
| 2023-10-20 | 10.00 | $9.82 | 600 |
| 2023-10-19 | 10.01 | $9.83 | 1800 |
| 2023-10-18 | 10.03 | $9.71 | 4031 |
| 2023-10-17 | 10.07 | $10.01 | 6629 |
| 2023-10-16 | 10.07 | $10.08 | 900 |
| 2023-10-13 | 10.07 | $9.95 | 8413 |
| 2023-10-12 | 10.09 | $9.92 | 628 |
| 2023-10-11 | 10.10 | $10.16 | 1700 |
| 2023-10-10 | 10.10 | $10.08 | 10200 |
| 2023-10-09 | 10.10 | $9.78 | 1036 |
| 2023-10-06 | 10.13 | $9.71 | 7600 |
| 2023-10-05 | 10.18 | $9.64 | 1900 |
| 2023-10-04 | 10.23 | $9.78 | 2600 |
| 2023-10-03 | 10.28 | $9.63 | 4116 |
| 2023-10-02 | 10.35 | $9.91 | 812 |
| 2023-09-29 | 10.39 | $10.14 | 2200 |
| 2023-09-28 | 10.42 | $10.03 | 912 |
| 2023-09-27 | 10.46 | $9.94 | 85907 |
| 2023-09-26 | 10.52 | $10.02 | 2846 |
| 2023-09-25 | 10.57 | $10.23 | 2946 |
| 2023-09-22 | 10.61 | $10.32 | 110 |
| 2023-09-21 | 10.64 | $10.38 | 2000 |
| 2023-09-20 | 10.66 | $10.73 | 2014 |
| 2023-09-19 | 10.66 | $10.70 | 414 |
| 2023-09-18 | 10.65 | $10.81 | 1345 |
| 2023-09-15 | 10.63 | $10.85 | 412 |
| 2023-09-14 | 10.61 | $10.88 | 100 |
| 2023-09-13 | 10.58 | $10.74 | 403 |
| 2023-09-12 | 10.57 | $10.56 | 1513 |
| 2023-09-11 | 10.57 | $10.50 | 7006 |
| 2023-09-08 | 10.57 | $10.23 | 1422 |
| 2023-09-07 | 10.61 | $10.21 | 16324 |
| 2023-09-06 | 10.65 | $10.36 | 1237 |
| 2023-09-05 | 10.68 | $10.52 | 5011 |
| 2023-09-01 | 10.70 | $10.59 | 923 |
| 2023-08-31 | 10.71 | $10.42 | 1223 |
| 2023-08-30 | 10.74 | $10.79 | 337 |
| 2023-08-29 | 10.74 | $10.86 | 2730 |
| 2023-08-28 | 10.73 | $10.72 | 226 |
| 2023-08-25 | 10.73 | $10.64 | 708 |
| 2023-08-24 | 10.74 | $10.73 | 8441 |
| 2023-08-23 | 10.74 | $10.79 | 619 |
| 2023-08-22 | 10.73 | $10.47 | 20700 |
| 2023-08-21 | 10.76 | $10.33 | 2 |
| 2023-08-18 | 10.80 | $10.37 | 700 |
| 2023-08-17 | 10.85 | $10.34 | 201 |
| 2023-08-16 | 10.90 | $10.41 | 1412 |
| 2023-08-15 | 10.95 | $10.54 | 513 |
| 2023-08-14 | 11.00 | $10.61 | 20700 |
| 2023-08-11 | 11.04 | $10.78 | 1313 |
| 2023-08-10 | 11.07 | $10.86 | 1224 |
| 2023-08-09 | 11.09 | $10.83 | 1207 |
| 2023-08-08 | 11.11 | $10.91 | 225 |
| 2023-08-07 | 11.14 | $10.96 | 4300 |
| 2023-08-04 | 11.15 | $10.97 | 7700 |
| 2023-08-03 | 11.17 | $11.09 | 742 |
| 2023-08-02 | 11.18 | $11.23 | 2500 |
| 2023-08-01 | 11.18 | $11.46 | 11938 |
| 2023-07-31 | 11.15 | $11.54 | 2300 |
| 2023-07-28 | 11.11 | $11.28 | 4700 |
| 2023-07-27 | 11.09 | $11.26 | 932 |
| 2023-07-26 | 11.07 | $11.45 | 531 |
| 2023-07-25 | 11.03 | $11.36 | 4045 |
| 2023-07-24 | 11.00 | $11.34 | 1000 |
| 2023-07-21 | 10.96 | $11.16 | 111 |
| 2023-07-20 | 10.94 | $10.98 | 119 |
| 2023-07-19 | 10.93 | $10.93 | 100 |
| 2023-07-18 | 10.93 | $11.00 | 10900 |
| 2023-07-17 | 10.93 | $10.94 | 433 |
| 2023-07-14 | 10.93 | $10.93 | 207 |
| 2023-07-13 | 10.93 | $11.11 | 915 |
| 2023-07-12 | 10.91 | $10.90 | 604 |
| 2023-07-11 | 10.91 | $10.75 | 1135 |
| 2023-07-10 | 10.92 | $10.85 | 3 |
| 2023-07-07 | 10.93 | $10.93 | 18800 |
| 2023-07-06 | 10.93 | $10.58 | 3206 |
| 2023-07-05 | 10.97 | $11.01 | 1400 |
| 2023-07-03 | 10.96 | $11.05 | 844 |
| 2023-06-30 | 10.96 | $11.03 | 2000 |
| 2023-06-29 | 10.95 | $10.82 | 2600 |
| 2023-06-28 | 10.96 | $10.74 | 400 |
| 2023-06-27 | 10.99 | $10.90 | 842 |
| 2023-06-26 | 10.99 | $11.33 | 127 |
| 2023-06-23 | 10.96 | $11.40 | 2104 |
| 2023-06-22 | 10.91 | $11.28 | 1227 |
| 2023-06-21 | 10.87 | $11.41 | 27719 |
| 2023-06-20 | 10.82 | $11.39 | 15325 |
| 2023-06-16 | 10.76 | $11.25 | 1400 |
| 2023-06-15 | 10.70 | $11.34 | 105 |
| 2023-06-14 | 10.64 | $11.24 | 502 |
| 2023-06-13 | 10.57 | $11.03 | 1000 |
| 2023-06-12 | 10.53 | $11.00 | 744 |
| 2023-06-09 | 10.48 | $11.04 | 1242 |
| 2023-06-08 | 10.42 | $10.77 | 300 |
| 2023-06-07 | 10.38 | $10.75 | 1900 |
| 2023-06-06 | 10.34 | $10.73 | 1029 |
| 2023-06-05 | 10.30 | $10.62 | 1006 |
| 2023-06-02 | 10.27 | $10.51 | 1320 |
| 2023-06-01 | 10.24 | $10.24 | 3900 |
| 2023-05-31 | 10.24 | $10.05 | 7900 |
| 2023-05-30 | 10.26 | $10.14 | 2033 |
| 2023-05-26 | 10.27 | $10.37 | 12639 |
| 2023-05-25 | 10.26 | $10.26 | 4107 |
| 2023-05-24 | 10.26 | $10.36 | 4506 |
| 2023-05-23 | 10.25 | $10.43 | 600 |
| 2023-05-22 | 10.24 | $10.52 | 11900 |
| 2023-05-19 | 10.21 | $10.42 | 1326 |
| 2023-05-18 | 10.18 | $10.51 | 200 |
| 2023-05-17 | 10.15 | $10.45 | 71923 |
| 2023-05-16 | 10.12 | $10.25 | 600 |
| 2023-05-15 | 10.10 | $10.47 | 143 |
| 2023-05-12 | 10.06 | $10.42 | 123 |
| 2023-05-11 | 10.03 | $10.37 | 200 |
| 2023-05-10 | 9.99 | $10.24 | 100 |
| 2023-05-09 | 9.96 | $10.23 | 700 |
| 2023-05-08 | 9.94 | $10.10 | 131 |
| 2023-05-05 | 9.92 | $10.21 | 117 |
| 2023-05-04 | 9.89 | $9.88 | 2349 |
| 2023-05-03 | 9.89 | $9.82 | 1411 |
| 2023-05-02 | 9.90 | $9.75 | 1900 |
| 2023-05-01 | 9.91 | $10.00 | 300 |
| 2023-04-28 | 9.90 | $10.03 | 1900 |
| 2023-04-27 | 9.89 | $9.87 | 713 |
| 2023-04-26 | 9.89 | $9.75 | 100 |
| 2023-04-25 | 9.90 | $9.76 | 1200 |
| 2023-04-24 | 9.92 | $9.91 | 100 |
| 2023-04-21 | 9.92 | $9.79 | 3400 |
| 2023-04-20 | 9.93 | $9.84 | 300 |
| 2023-04-19 | 9.94 | $9.79 | 3935 |
| 2023-04-18 | 9.96 | $10.12 | 2900 |
| 2023-04-17 | 9.94 | $10.16 | 11743 |
| 2023-04-14 | 9.92 | $10.30 | 3700 |
| 2023-04-13 | 9.88 | $10.32 | 104503 |
| 2023-04-12 | 9.83 | $10.30 | 1400 |
| 2023-04-11 | 9.78 | $10.02 | 2600 |
| 2023-04-10 | 9.76 | $9.64 | 1214 |
| 2023-04-06 | 9.77 | $9.65 | 800 |
| 2023-04-05 | 9.79 | $9.60 | 400 |
| 2023-04-04 | 9.80 | $9.63 | 816 |
| 2023-04-03 | 9.82 | $9.59 | 19100 |
| 2023-03-31 | 9.85 | $9.67 | 1400 |
| 2023-03-30 | 9.87 | $9.65 | 2322 |
| 2023-03-29 | 9.89 | $9.49 | 2311 |
| 2023-03-28 | 9.93 | $9.38 | 1109 |
| 2023-03-27 | 9.99 | $9.20 | 5013 |
| 2023-03-24 | 10.07 | $9.13 | 3600 |
| 2023-03-23 | 10.17 | $9.54 | 6336 |
| 2023-03-22 | 10.24 | $9.87 | 1300 |
| 2023-03-21 | 10.28 | $9.86 | 616 |
| 2023-03-20 | 10.32 | $9.84 | 300 |
| 2023-03-17 | 10.37 | $9.88 | 700 |
| 2023-03-16 | 10.42 | $10.08 | 527 |
| 2023-03-15 | 10.46 | $10.10 | 1000 |
| 2023-03-14 | 10.50 | $10.10 | 447 |
| 2023-03-13 | 10.54 | $10.22 | 3700 |
| 2023-03-10 | 10.57 | $10.20 | 2222 |
| 2023-03-09 | 10.61 | $10.68 | 1300 |
| 2023-03-08 | 10.60 | $10.63 | 712 |
| 2023-03-07 | 10.60 | $10.42 | 1532 |
| 2023-03-06 | 10.62 | $10.58 | 5800 |
| 2023-03-03 | 10.62 | $10.37 | 100 |
| 2023-03-02 | 10.65 | $10.50 | 112 |
| 2023-03-01 | 10.66 | $10.47 | 3003 |
| 2023-02-28 | 10.68 | $10.21 | 300 |
| 2023-02-27 | 10.73 | $10.60 | 609 |
| 2023-02-24 | 10.75 | $10.43 | 3500 |
| 2023-02-23 | 10.78 | $10.78 | 1037 |
| 2023-02-22 | 10.78 | $10.65 | 8001 |
| 2023-02-21 | 10.80 | $10.87 | 5100 |
| 2023-02-17 | 10.79 | $10.88 | 600 |
| 2023-02-16 | 10.78 | $10.64 | 600 |
| 2023-02-15 | 10.79 | $10.89 | 1900 |
| 2023-02-14 | 10.78 | $10.53 | 706 |
| 2023-02-13 | 10.81 | $10.74 | 3600 |
| 2023-02-10 | 10.82 | $10.51 | 300 |
| 2023-02-09 | 10.85 | $10.47 | 6100 |
| 2023-02-08 | 10.89 | $10.69 | 300 |
| 2023-02-07 | 10.91 | $10.60 | 300 |
| 2023-02-06 | 10.95 | $10.73 | 1104 |
| 2023-02-03 | 10.97 | $10.73 | 3300 |
| 2023-02-02 | 10.99 | $11.09 | 2900 |
| 2023-02-01 | 10.98 | $11.28 | 5435 |
| 2023-01-31 | 10.95 | $11.29 | 305 |
| 2023-01-30 | 10.92 | $11.08 | 832 |
| 2023-01-27 | 10.90 | $11.15 | 613 |
| 2023-01-26 | 10.87 | $11.39 | 3304 |
| 2023-01-25 | 10.82 | $11.27 | 100 |
| 2023-01-24 | 10.77 | $11.05 | 200 |
| 2023-01-23 | 10.74 | $10.86 | 6600 |
| 2023-01-20 | 10.73 | $10.92 | 5025 |
| 2023-01-19 | 10.71 | $11.04 | 1214 |
| 2023-01-18 | 10.67 | $10.95 | 3400 |
| 2023-01-17 | 10.64 | $11.02 | 937 |
| 2023-01-13 | 10.60 | $11.02 | 2900 |
| 2023-01-12 | 10.56 | $11.06 | 467249 |
| 2023-01-11 | 10.51 | $11.05 | 2400 |
| 2023-01-10 | 10.45 | $10.67 | 1238 |
| 2023-01-09 | 10.43 | $10.49 | 20500 |
| 2023-01-06 | 10.42 | $10.45 | 5.4M |
| 2023-01-05 | 10.42 | $10.16 | 24131 |
| 2023-01-04 | 10.44 | $9.89 | 25912 |
| 2023-01-03 | 10.50 | $9.86 | 4100 |
| 2022-12-30 | 10.57 | $10.47 | 3832 |
| 2022-12-29 | 10.58 | $10.61 | 600 |
| 2022-12-28 | 10.58 | $10.73 | 7200 |
| 2022-12-27 | 10.56 | $10.40 | 3800 |
| 2022-12-23 | 10.58 | $10.76 | 12400 |
| 2022-12-22 | 10.56 | $10.77 | 7111 |
| 2022-12-21 | 10.54 | $10.68 | 10600 |
| 2022-12-20 | 10.52 | $10.67 | 5300 |
| 2022-12-19 | 10.51 | $10.26 | 3000 |
| 2022-12-16 | 10.53 | $10.16 | 7400 |
| 2022-12-15 | 10.57 | $10.16 | 37328 |
| 2022-12-14 | 10.62 | $10.35 | 4848 |
| 2022-12-13 | 10.64 | $10.18 | 13200 |
| 2022-12-12 | 10.69 | $10.46 | 6000 |
| 2022-12-09 | 10.72 | $10.74 | 1.8M |
| 2022-12-08 | 10.71 | $10.55 | 5421 |
| 2022-12-07 | 10.73 | $10.76 | 227410 |
| 2022-12-06 | 10.73 | $10.73 | 8132 |
| 2022-12-05 | 10.73 | $10.51 | 6619 |
| 2022-12-02 | 10.75 | $11.01 | 237016 |
| 2022-12-01 | 10.72 | $10.96 | 3900 |
| 2022-11-30 | 10.70 | $10.92 | 2200 |
| 2022-11-29 | 10.68 | $10.72 | 11308 |
| 2022-11-28 | 10.67 | $10.40 | 10323 |
| 2022-11-25 | 10.70 | $10.55 | 1301 |
| 2022-11-23 | 10.72 | $10.41 | 1729 |
| 2022-11-22 | 10.75 | $10.43 | 5900 |
| 2022-11-21 | 10.78 | $10.62 | 1602 |
| 2022-11-18 | 10.80 | $10.29 | 1403 |
| 2022-11-17 | 10.85 | $10.35 | 36700 |
| 2022-11-16 | 10.91 | $10.40 | 17600 |
| 2022-11-15 | 10.96 | $10.88 | 2300 |
| 2022-11-14 | 10.97 | $10.89 | 1800 |
| 2022-11-11 | 10.98 | $10.83 | 2321 |
| 2022-11-10 | 10.99 | $10.33 | 6600 |
| 2022-11-09 | 11.06 | $11.12 | 815 |
| 2022-11-08 | 11.05 | $11.36 | 2500 |
| 2022-11-07 | 11.02 | $11.20 | 20900 |
| 2022-11-04 | 11.00 | $11.74 | 73200 |
| 2022-11-03 | 10.93 | $11.46 | 716 |
| 2022-11-02 | 10.87 | $11.16 | 1400 |
| 2022-11-01 | 10.84 | $11.42 | 9600 |
| 2022-10-31 | 10.78 | $11.21 | 36000 |
| 2022-10-28 | 10.73 | $10.71 | 2100 |
| 2022-10-27 | 10.73 | $10.74 | 6500 |
| 2022-10-26 | 10.73 | $10.41 | 4013 |
| 2022-10-25 | 10.77 | $10.73 | 9123 |
| 2022-10-24 | 10.77 | $10.83 | 16200 |
| 2022-10-21 | 10.77 | $11.43 | 2.7M |
| 2022-10-20 | 10.70 | $11.01 | 23600 |
| 2022-10-19 | 10.66 | $10.89 | 19200 |
| 2022-10-18 | 10.64 | $10.80 | 53002 |
| 2022-10-17 | 10.62 | $10.59 | 939 |
| 2022-10-14 | 10.62 | $10.36 | 308 |
| 2022-10-13 | 10.65 | $10.58 | 308 |
| 2022-10-12 | 10.66 | $10.53 | 12900 |
| 2022-10-11 | 10.67 | $10.65 | 200 |
| 2022-10-10 | 10.68 | $10.85 | 3400 |
| 2022-10-07 | 10.66 | $10.76 | 100 |
| 2022-10-06 | 10.65 | $10.91 | 115 |
| 2022-10-05 | 10.62 | $10.83 | 7004 |
| 2022-10-04 | 10.60 | $10.80 | 11300 |
| 2022-10-03 | 10.57 | $10.93 | 3700 |
| 2022-09-30 | 10.54 | $10.05 | 7314 |
| 2022-09-29 | 10.59 | $9.77 | 300 |
| 2022-09-28 | 10.67 | $10.03 | 8732 |
| 2022-09-27 | 10.74 | $9.97 | 72637 |
| 2022-09-26 | 10.82 | $10.04 | 800 |
| 2022-09-23 | 10.91 | $10.67 | 1803 |
| 2022-09-22 | 10.93 | $11.23 | 225 |
| 2022-09-21 | 10.90 | $10.89 | 300 |
| 2022-09-20 | 10.90 | $10.88 | 130 |
| 2022-09-19 | 10.90 | $10.96 | 100 |
| 2022-09-16 | 10.90 | $10.56 | 100 |
| 2022-09-15 | 10.93 | $10.62 | 627 |
| 2022-09-14 | 10.97 | $10.83 | 604 |
| 2022-09-13 | 10.98 | $10.81 | 1700 |
| 2022-09-12 | 11.00 | $11.27 | 1300 |
| 2022-09-09 | 10.97 | $11.12 | 2602 |
| 2022-09-08 | 10.95 | $10.71 | 1200 |
| 2022-09-07 | 10.98 | $10.83 | 100 |
| 2022-09-06 | 10.99 | $10.76 | 427 |
| 2022-09-02 | 11.02 | $10.91 | 914 |
| 2022-09-01 | 11.03 | $10.84 | 100 |
| 2022-08-31 | 11.05 | $10.92 | 38510 |
| 2022-08-30 | 11.06 | $11.17 | 2204 |
| 2022-08-29 | 11.05 | $11.47 | 800 |
| 2022-08-26 | 11.01 | $11.36 | 900 |
| 2022-08-25 | 10.97 | $11.43 | 603 |
| 2022-08-24 | 10.92 | $11.37 | 4200 |
| 2022-08-23 | 10.88 | $11.42 | 300 |
| 2022-08-22 | 10.82 | $11.07 | 6314 |
| 2022-08-19 | 10.79 | $11.11 | 21848 |
| 2022-08-18 | 10.76 | $11.24 | 405 |
| 2022-08-17 | 10.71 | $11.29 | 8043 |
| 2022-08-16 | 10.65 | $11.26 | 4000 |
| 2022-08-15 | 10.58 | $11.33 | 1437 |
| 2022-08-12 | 10.50 | $11.35 | 5114 |
| 2022-08-11 | 10.41 | $11.01 | 3803 |
| 2022-08-10 | 10.35 | $11.19 | 73300 |
| 2022-08-09 | 10.26 | $10.95 | 3100 |
| 2022-08-08 | 10.19 | $10.85 | 29231 |
| 2022-08-05 | 10.12 | $10.68 | 5548 |
| 2022-08-04 | 10.06 | $10.52 | 26200 |
| 2022-08-03 | 10.01 | $10.17 | 1333 |
| 2022-08-02 | 10.00 | $10.15 | 2600 |
| 2022-08-01 | 9.98 | $10.21 | 943 |
| 2022-07-29 | 9.96 | $10.38 | 3200 |
| 2022-07-28 | 9.91 | $10.28 | 900 |
| 2022-07-27 | 9.87 | $10.14 | 20900 |
| 2022-07-26 | 9.84 | $9.79 | 100 |
| 2022-07-25 | 9.85 | $9.77 | 724 |
| 2022-07-22 | 9.86 | $9.54 | 1705 |
| 2022-07-21 | 9.89 | $9.49 | 443 |
| 2022-07-20 | 9.93 | $9.56 | 7300 |
| 2022-07-19 | 9.97 | $9.56 | 200 |
| 2022-07-18 | 10.02 | $9.46 | 1309 |
| 2022-07-15 | 10.07 | $9.45 | 378416 |
| 2022-07-14 | 10.14 | $9.32 | 2200 |
| 2022-07-13 | 10.23 | $9.44 | 222 |
| 2022-07-12 | 10.31 | $9.42 | 3807 |
| 2022-07-11 | 10.40 | $9.52 | 10500 |
| 2022-07-08 | 10.49 | $9.74 | 700 |
| 2022-07-07 | 10.57 | $9.76 | 2600 |
| 2022-07-06 | 10.66 | $9.46 | 700 |
| 2022-07-05 | 10.79 | $9.46 | 1600 |
| 2022-07-01 | 10.93 | $9.75 | 3900 |
| 2022-06-30 | 11.05 | $9.87 | 7909 |
| 2022-06-29 | 11.17 | $10.04 | 2200 |
| 2022-06-28 | 11.29 | $10.07 | 2537 |
| 2022-06-27 | 11.42 | $10.14 | 2301 |
| 2022-06-24 | 11.56 | $9.97 | 13900 |
| 2022-06-23 | 11.72 | $10.53 | 491 |
| 2022-06-22 | 11.85 | $10.80 | 1645 |
| 2022-06-21 | 11.96 | $10.78 | 14200 |
| 2022-06-17 | 12.08 | $10.94 | 6200 |
| 2022-06-16 | 12.20 | $11.01 | 10817 |
| 2022-06-15 | 12.33 | $11.55 | 2108 |
| 2022-06-14 | 12.41 | $11.12 | 1700 |
| 2022-06-13 | 12.55 | $11.37 | 20933 |
| 2022-06-10 | 12.67 | $11.98 | 1000 |
| 2022-06-09 | 12.75 | $12.26 | 2609 |
| 2022-06-08 | 12.80 | $12.49 | 195700 |
| 2022-06-07 | 12.83 | $12.79 | 1100 |
| 2022-06-06 | 12.83 | $13.02 | 2500 |
| 2022-06-03 | 12.81 | $13.17 | 100 |
| 2022-06-02 | 12.78 | $13.36 | 3100 |
| 2022-06-01 | 12.72 | $13.08 | 13800 |
| 2022-05-31 | 12.68 | $13.20 | 2100 |
| 2022-05-27 | 12.62 | $13.28 | 2503 |
| 2022-05-26 | 12.55 | $13.22 | 2000 |
| 2022-05-25 | 12.48 | $13.00 | 716 |
| 2022-05-24 | 12.43 | $13.09 | 1925 |
| 2022-05-23 | 12.36 | $13.01 | 5020 |
| 2022-05-20 | 12.29 | $12.53 | 122 |
| 2022-05-19 | 12.26 | $12.29 | 30347 |
| 2022-05-18 | 12.26 | $12.02 | 600 |
| 2022-05-17 | 12.29 | $12.46 | 1601 |
| 2022-05-16 | 12.27 | $12.04 | 334 |
| 2022-05-13 | 12.29 | $11.94 | 2125 |
| 2022-05-12 | 12.33 | $11.55 | 1939 |
| 2022-05-11 | 12.41 | $11.38 | 1000 |
| 2022-05-10 | 12.52 | $11.40 | 15239 |
| 2022-05-09 | 12.64 | $11.50 | 1300 |
| 2022-05-06 | 12.76 | $11.83 | 2400 |
| 2022-05-05 | 12.86 | $11.99 | 2123 |
| 2022-05-04 | 12.95 | $12.56 | 2300 |
| 2022-05-03 | 12.99 | $12.24 | 1100 |
| 2022-05-02 | 13.07 | $11.94 | 9245 |
| 2022-04-29 | 13.18 | $12.35 | 3100 |
| 2022-04-28 | 13.27 | $12.69 | 2000 |
| 2022-04-27 | 13.33 | $12.53 | 4007 |
| 2022-04-26 | 13.42 | $12.31 | 2100 |
| 2022-04-25 | 13.53 | $12.83 | 5600 |
| 2022-04-22 | 13.61 | $12.98 | 1500 |
| 2022-04-21 | 13.68 | $13.35 | 14441 |
| 2022-04-20 | 13.71 | $13.70 | 5900 |
| 2022-04-19 | 13.71 | $13.78 | 4120 |
| 2022-04-18 | 13.70 | $13.83 | 800 |
| 2022-04-14 | 13.69 | $13.77 | 1636 |
| 2022-04-13 | 13.68 | $13.81 | 4700 |
| 2022-04-12 | 13.67 | $13.83 | 2437 |
| 2022-04-11 | 13.65 | $13.81 | 600 |
| 2022-04-08 | 13.63 | $13.88 | 2201 |
| 2022-04-07 | 13.61 | $13.73 | 25600 |
| 2022-04-06 | 13.60 | $13.84 | 10149 |
| 2022-04-05 | 13.57 | $14.19 | 114900 |
| 2022-04-04 | 13.50 | $14.49 | 11100 |
| 2022-04-01 | 13.40 | $14.27 | 3106 |
| 2022-03-31 | 13.31 | $13.94 | 3431 |
| 2022-03-30 | 13.24 | $13.89 | 3600 |
| 2022-03-29 | 13.17 | $13.91 | 8110 |
| 2022-03-28 | 13.10 | $13.84 | 3200 |
| 2022-03-25 | 13.02 | $13.91 | 9300 |
| 2022-03-24 | 12.92 | $13.94 | 267600 |
| 2022-03-23 | 12.82 | $13.71 | 71500 |
| 2022-03-22 | 12.72 | $13.62 | 94400 |
| 2022-03-21 | 12.63 | $13.64 | 111800 |
| 2022-03-18 | 12.52 | $13.06 | 2200 |
| 2022-03-17 | 12.47 | $12.63 | 6500 |
| 2022-03-16 | 12.45 | $12.25 | 1935 |
| 2022-03-15 | 12.47 | $12.19 | 2200 |
| 2022-03-14 | 12.50 | $12.28 | 7500 |
| 2022-03-11 | 12.52 | $12.70 | 206933 |
| 2022-03-10 | 12.50 | $12.88 | 912 |
| 2022-03-09 | 12.47 | $12.92 | 6300 |
| 2022-03-08 | 12.42 | $12.50 | 1600 |
| 2022-03-07 | 12.41 | $12.81 | 300 |
| 2022-03-04 | 12.37 | $12.81 | 1000 |
| 2022-03-03 | 12.32 | $12.63 | 450 |
| 2022-03-02 | 12.29 | $12.63 | 1700 |
| 2022-03-01 | 12.25 | $12.33 | 525 |
| 2022-02-28 | 12.24 | $12.33 | 5700 |
| 2022-02-25 | 12.23 | $12.25 | 245 |
| 2022-02-24 | 12.23 | $12.33 | 1212 |
| 2022-02-23 | 12.22 | $12.57 | 900 |
| 2022-02-22 | 12.18 | $12.65 | 2800 |
| 2022-02-18 | 12.14 | $12.37 | 500 |
| 2022-02-17 | 12.11 | $12.56 | 562 |
| 2022-02-16 | 12.06 | $12.56 | 1700 |
| 2022-02-15 | 12.01 | $12.57 | 310 |
| 2022-02-14 | 11.95 | $12.31 | 1000 |
| 2022-02-11 | 11.91 | $12.24 | 200 |
| 2022-02-10 | 11.88 | $12.32 | 2900 |
| 2022-02-09 | 11.83 | $12.34 | 1300 |
| 2022-02-08 | 11.78 | $12.17 | 1822 |
| 2022-02-07 | 11.74 | $12.13 | 2200 |
| 2022-02-04 | 11.70 | $11.94 | 1800 |
| 2022-02-03 | 11.67 | $12.04 | 401 |
| 2022-02-02 | 11.63 | $12.11 | 2030 |
| 2022-02-01 | 11.58 | $12.18 | 3400 |
| 2022-01-31 | 11.52 | $12.10 | 22148 |
| 2022-01-28 | 11.46 | $11.92 | 8106 |
| 2022-01-27 | 11.41 | $11.74 | 4942 |
| 2022-01-26 | 11.38 | $11.65 | 13237 |
| 2022-01-25 | 11.35 | $11.68 | 9918 |
| 2022-01-24 | 11.31 | $11.44 | 2600 |
| 2022-01-21 | 11.30 | $11.55 | 1200 |
| 2022-01-20 | 11.27 | $11.67 | 4625 |
| 2022-01-19 | 11.23 | $11.59 | 15412 |
| 2022-01-18 | 11.19 | $11.23 | 3600 |
| 2022-01-14 | 11.19 | $11.36 | 4300 |
| 2022-01-13 | 11.17 | $11.30 | 900 |
| 2022-01-12 | 11.16 | $11.34 | 11500 |
| 2022-01-11 | 11.14 | $11.02 | 4600 |
| 2022-01-10 | 11.15 | $10.64 | 1100 |
| 2022-01-07 | 11.21 | $10.71 | 208 |
| 2022-01-06 | 11.26 | $10.65 | 5200 |
| 2022-01-05 | 11.32 | $10.64 | 7329 |
| 2022-01-04 | 11.39 | $10.91 | 234300 |
| 2022-01-03 | 11.44 | $11.19 | 2942 |
| 2021-12-31 | 11.47 | $11.53 | 162930 |
| 2021-12-30 | 11.47 | $11.48 | 17449 |
| 2021-12-29 | 11.46 | $11.16 | 7100 |
| 2021-12-28 | 11.50 | $11.35 | 6700 |
| 2021-12-27 | 11.51 | $11.41 | 256724 |
| 2021-12-23 | 11.52 | $11.33 | 1706 |
| 2021-12-22 | 11.54 | $11.55 | 29919 |
| 2021-12-21 | 11.54 | $11.45 | 849 |
| 2021-12-20 | 11.55 | $11.35 | 2311 |
| 2021-12-17 | 11.57 | $11.77 | 19200 |
| 2021-12-16 | 11.55 | $11.59 | 3511 |
| 2021-12-15 | 11.55 | $11.61 | 193100 |
| 2021-12-14 | 11.54 | $11.43 | 8600 |
| 2021-12-13 | 11.55 | $11.65 | 2600 |
| 2021-12-10 | 11.54 | $11.73 | 6100 |
| 2021-12-09 | 11.52 | $11.58 | 15514 |
| 2021-12-08 | 11.51 | $11.93 | 3235 |
| 2021-12-07 | 11.47 | $11.63 | 1012 |
| 2021-12-06 | 11.45 | $11.46 | 935 |
| 2021-12-03 | 11.45 | $11.31 | 3307 |
| 2021-12-02 | 11.47 | $11.31 | 600 |
| 2021-12-01 | 11.48 | $10.92 | 6500 |
| 2021-11-30 | 11.54 | $11.10 | 14700 |
| 2021-11-29 | 11.59 | $11.20 | 600 |
| 2021-11-26 | 11.63 | $11.20 | 238 |
| 2021-11-24 | 11.68 | $11.40 | 15736 |
| 2021-11-23 | 11.71 | $11.32 | 600 |
| 2021-11-22 | 11.75 | $11.21 | 300 |
| 2021-11-19 | 11.80 | $11.32 | 108700 |
| 2021-11-18 | 11.86 | $11.36 | 1244 |
| 2021-11-17 | 11.91 | $11.48 | 800 |
| 2021-11-16 | 11.95 | $11.76 | 533 |
| 2021-11-15 | 11.97 | $12.12 | 400 |
| 2021-11-12 | 11.96 | $12.08 | 22900 |
| 2021-11-11 | 11.94 | $11.95 | — |
| 2021-11-10 | 11.94 | $11.95 | 4731 |
| 2021-11-09 | 11.94 | $12.04 | 200 |
| 2021-11-08 | 11.93 | $11.79 | 3114 |
| 2021-11-05 | 11.95 | $11.89 | 1900 |
| 2021-11-04 | 11.95 | $11.48 | 1500 |
| 2021-11-03 | 12.00 | $11.70 | 901 |
| 2021-11-02 | 12.04 | $11.17 | 16700 |
| 2021-11-01 | 12.13 | $11.42 | 500 |
| 2021-10-29 | 12.20 | $11.36 | 2300 |
| 2021-10-28 | 12.29 | $11.59 | 1800 |
| 2021-10-27 | 12.36 | $11.83 | 1031 |
| 2021-10-26 | 12.42 | $11.77 | 9900 |
| 2021-10-25 | 12.49 | $12.03 | 1947 |
| 2021-10-22 | 12.54 | $11.63 | 12431 |
| 2021-10-21 | 12.63 | $11.74 | 340 |
| 2021-10-20 | 12.73 | $12.32 | 1400 |
| 2021-10-19 | 12.77 | $12.22 | 427 |
| 2021-10-18 | 12.83 | $12.78 | 115 |
| 2021-10-15 | 12.83 | $12.95 | 200 |
| 2021-10-14 | 12.82 | $12.77 | 900 |
| 2021-10-13 | 12.82 | $12.73 | 5100 |
| 2021-10-12 | 12.83 | $12.43 | 5900 |
| 2021-10-11 | 12.88 | $12.55 | 300 |
| 2021-10-08 | 12.91 | $12.65 | 2800 |
| 2021-10-07 | 12.94 | $12.38 | 1700 |
| 2021-10-06 | 13.00 | $12.40 | 5300 |
| 2021-10-05 | 13.06 | $12.45 | 10600 |
| 2021-10-04 | 13.13 | $12.98 | — |
| 2021-10-01 | 13.14 | $12.98 | 4248 |
| 2021-09-30 | 13.16 | $12.66 | 600 |
| 2021-09-29 | 13.21 | $12.83 | 436 |
| 2021-09-28 | 13.25 | $12.48 | 917 |
| 2021-09-27 | 13.33 | $12.95 | 200 |
| 2021-09-24 | 13.37 | $13.18 | — |
| 2021-09-23 | 13.39 | $13.18 | 14131 |
| 2021-09-22 | 13.41 | $13.18 | 421 |
| 2021-09-21 | 13.44 | $12.90 | 30500 |
| 2021-09-20 | 13.49 | $12.68 | 5000 |
| 2021-09-17 | 13.58 | $13.10 | 1407 |
| 2021-09-16 | 13.63 | $13.40 | 524 |
| 2021-09-15 | 13.65 | $13.60 | 402 |
| 2021-09-14 | 13.66 | $13.61 | 1137 |
| 2021-09-13 | 13.67 | $13.62 | 633 |
| 2021-09-10 | 13.67 | $13.40 | 811 |
| 2021-09-09 | 13.70 | $13.43 | 9500 |
| 2021-09-08 | 13.73 | $12.99 | 400 |
| 2021-09-07 | 13.80 | $13.94 | 1100 |
| 2021-09-03 | 13.79 | $13.71 | 1900 |
| 2021-09-02 | 13.80 | $13.95 | — |
| 2021-09-01 | 13.78 | $13.95 | — |
| 2021-08-31 | 13.76 | $13.95 | 1800 |
| 2021-08-30 | 13.74 | $14.03 | — |
| 2021-08-27 | 13.71 | $14.03 | 600 |
| 2021-08-26 | 13.68 | $13.76 | — |
| 2021-08-25 | 13.67 | $13.76 | 400 |
| 2021-08-24 | 13.66 | $13.77 | 1000 |
| 2021-08-23 | 13.65 | $13.23 | 500 |
| 2021-08-20 | 13.70 | $13.18 | 1000 |
| 2021-08-19 | 13.75 | $12.93 | 600 |
| 2021-08-18 | 13.84 | $12.86 | 5300 |
| 2021-08-17 | 13.94 | $13.40 | — |
| 2021-08-16 | 14.00 | $13.40 | 1000 |
| 2021-08-13 | 14.06 | $13.74 | 117 |
| 2021-08-12 | 14.10 | $13.64 | 400 |
| 2021-08-11 | 14.14 | $13.97 | 413 |
| 2021-08-10 | 14.16 | $13.99 | 6413 |
| 2021-08-09 | 14.18 | $13.92 | 814 |
| 2021-08-06 | 14.21 | $14.00 | 418 |
| 2021-08-05 | 14.23 | $13.84 | 700 |
| 2021-08-04 | 14.27 | $13.85 | 1612 |
| 2021-08-03 | 14.31 | $14.02 | 7400 |
| 2021-08-02 | 14.35 | $14.10 | 6630 |
| 2021-07-30 | 14.37 | $13.82 | 5543 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.67
2025-07-21
Close Price
$11.52
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.09
Average
11.18
Maximum
14.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 11.67 | $11.52 | — |
| 2025-07-18 | 11.70 | $11.52 | — |
| 2025-07-17 | 11.72 | $11.52 | — |
| 2025-07-16 | 11.75 | $11.52 | — |
| 2025-07-15 | 11.77 | $11.52 | — |
| 2025-07-14 | 11.80 | $11.52 | — |
| 2025-07-11 | 11.83 | $11.52 | 300 |
| 2025-07-10 | 11.87 | $11.60 | 1319 |
| 2025-07-09 | 11.89 | $11.78 | 717 |
| 2025-07-08 | 11.89 | $11.95 | 1640 |
| 2025-07-07 | 11.88 | $12.00 | 549 |
| 2025-07-03 | 11.86 | $12.19 | 243 |
| 2025-07-02 | 11.82 | $11.95 | 2700 |
| 2025-07-01 | 11.80 | $12.00 | 7357 |
| 2025-06-30 | 11.77 | $11.98 | 6400 |
| 2025-06-27 | 11.74 | $11.72 | 3206 |
| 2025-06-26 | 11.74 | $11.73 | 400 |
| 2025-06-25 | 11.73 | $11.65 | 4300 |
| 2025-06-24 | 11.73 | $11.89 | 1049 |
| 2025-06-23 | 11.70 | $11.76 | 2010 |
| 2025-06-20 | 11.69 | $11.67 | 21700 |
| 2025-06-18 | 11.68 | $11.91 | 69240 |
| 2025-06-17 | 11.65 | $11.91 | 97336 |
| 2025-06-16 | 11.61 | $12.07 | 2700 |
| 2025-06-13 | 11.55 | $11.76 | 2400 |
| 2025-06-12 | 11.52 | $11.75 | 100 |
| 2025-06-11 | 11.49 | $11.69 | 5321 |
| 2025-06-10 | 11.46 | $11.59 | 1520 |
| 2025-06-09 | 11.44 | $11.58 | 8200 |
| 2025-06-06 | 11.42 | $11.54 | 17500 |
| 2025-06-05 | 11.40 | $11.52 | 42534 |
| 2025-06-04 | 11.37 | $11.47 | 1417 |
| 2025-06-03 | 11.35 | $11.54 | 1900 |
| 2025-06-02 | 11.32 | $11.39 | 8600 |
| 2025-05-30 | 11.30 | $11.35 | 2800 |
| 2025-05-29 | 11.28 | $11.57 | 11100 |
| 2025-05-28 | 11.24 | $11.40 | 53005 |
| 2025-05-27 | 11.21 | $11.57 | 9200 |
| 2025-05-23 | 11.17 | $11.40 | 900 |
| 2025-05-22 | 11.14 | $11.26 | 300 |
| 2025-05-21 | 11.12 | $11.25 | 300 |
| 2025-05-20 | 11.10 | $11.40 | 343 |
| 2025-05-19 | 11.06 | $11.33 | 47100 |
| 2025-05-16 | 11.02 | $11.26 | 100 |
| 2025-05-15 | 10.98 | $11.13 | 3714 |
| 2025-05-14 | 10.95 | $11.21 | 3628 |
| 2025-05-13 | 10.91 | $11.19 | 4900 |
| 2025-05-12 | 10.86 | $10.92 | 732 |
| 2025-05-09 | 10.84 | $11.01 | 8500 |
| 2025-05-08 | 10.80 | $10.98 | 212 |
| 2025-05-07 | 10.75 | $10.65 | 700 |
| 2025-05-06 | 10.74 | $10.83 | 1200 |
| 2025-05-05 | 10.70 | $10.88 | 74508 |
| 2025-05-02 | 10.65 | $11.09 | 2800 |
| 2025-05-01 | 10.57 | $10.98 | 2200 |
| 2025-04-30 | 10.51 | $11.00 | 1800 |
| 2025-04-29 | 10.43 | $11.11 | 816 |
| 2025-04-28 | 10.35 | $11.06 | 6200 |
| 2025-04-25 | 10.26 | $10.97 | 5000 |
| 2025-04-24 | 10.18 | $10.90 | 1100 |
| 2025-04-23 | 10.11 | $10.71 | 9500 |
| 2025-04-22 | 10.05 | $10.47 | 1200 |
| 2025-04-21 | 10.01 | $10.18 | 800 |
| 2025-04-17 | 10.00 | $10.21 | 8800 |
| 2025-04-16 | 9.99 | $9.98 | 3149 |
| 2025-04-15 | 10.00 | $10.07 | 5432 |
| 2025-04-14 | 10.01 | $10.06 | 400 |
| 2025-04-11 | 10.02 | $9.94 | 2400 |
| 2025-04-10 | 10.04 | $9.67 | 100 |
| 2025-04-09 | 10.09 | $9.88 | 1500 |
| 2025-04-08 | 10.11 | $9.36 | 800 |
| 2025-04-07 | 10.19 | $9.60 | 3004 |
| 2025-04-04 | 10.24 | $9.81 | 4800 |
| 2025-04-03 | 10.28 | $10.42 | 6600 |
| 2025-04-02 | 10.25 | $10.23 | 1306 |
| 2025-04-01 | 10.24 | $10.33 | 1028 |
| 2025-03-31 | 10.22 | $10.15 | 249 |
| 2025-03-28 | 10.21 | $10.18 | 217 |
| 2025-03-27 | 10.19 | $10.37 | 500 |
| 2025-03-26 | 10.15 | $10.28 | 600 |
| 2025-03-25 | 10.12 | $10.41 | 1242 |
| 2025-03-24 | 10.07 | $10.29 | 128 |
| 2025-03-21 | 10.03 | $10.42 | 1740 |
| 2025-03-20 | 9.97 | $10.52 | 3900 |
| 2025-03-19 | 9.91 | $10.58 | 100 |
| 2025-03-18 | 9.83 | $10.44 | 900 |
| 2025-03-17 | 9.77 | $10.26 | 1729 |
| 2025-03-14 | 9.72 | $10.06 | 220 |
| 2025-03-13 | 9.69 | $9.78 | 105 |
| 2025-03-12 | 9.69 | $9.65 | 100 |
| 2025-03-11 | 9.71 | $9.65 | 122 |
| 2025-03-10 | 9.72 | $9.60 | 2033 |
| 2025-03-07 | 9.74 | $9.86 | 400 |
| 2025-03-06 | 9.73 | $9.68 | 2002 |
| 2025-03-05 | 9.75 | $9.72 | 446 |
| 2025-03-04 | 9.76 | $9.50 | 8800 |
| 2025-03-03 | 9.79 | $9.42 | 4309 |
| 2025-02-28 | 9.83 | $9.41 | 324 |
| 2025-02-27 | 9.87 | $9.69 | 801 |
| 2025-02-26 | 9.89 | $9.62 | 503 |
| 2025-02-25 | 9.92 | $9.89 | 823 |
| 2025-02-24 | 9.91 | $9.69 | 2105 |
| 2025-02-21 | 9.93 | $9.92 | 236 |
| 2025-02-20 | 9.92 | $9.98 | 500 |
| 2025-02-19 | 9.91 | $10.01 | 14700 |
| 2025-02-18 | 9.88 | $10.21 | 628 |
| 2025-02-14 | 9.84 | $10.17 | 3216 |
| 2025-02-13 | 9.79 | $9.89 | 420 |
| 2025-02-12 | 9.76 | $9.84 | 100 |
| 2025-02-11 | 9.74 | $9.97 | 1100 |
| 2025-02-10 | 9.70 | $9.90 | 2302 |
| 2025-02-07 | 9.66 | $9.67 | 2200 |
| 2025-02-06 | 9.65 | $9.92 | 725 |
| 2025-02-05 | 9.60 | $9.83 | 400 |
| 2025-02-04 | 9.56 | $9.89 | 916 |
| 2025-02-03 | 9.51 | $9.86 | 700 |
| 2025-01-31 | 9.46 | $9.78 | 100 |
| 2025-01-30 | 9.41 | $9.87 | 322 |
| 2025-01-29 | 9.35 | $9.60 | 1000 |
| 2025-01-28 | 9.31 | $9.65 | 2325 |
| 2025-01-27 | 9.27 | $9.66 | 1345 |
| 2025-01-24 | 9.22 | $9.48 | 5400 |
| 2025-01-23 | 9.19 | $9.44 | 315 |
| 2025-01-22 | 9.16 | $9.46 | 100 |
| 2025-01-21 | 9.13 | $9.30 | 2405 |
| 2025-01-17 | 9.11 | $9.20 | 700 |
| 2025-01-16 | 9.10 | $9.11 | 4600 |
| 2025-01-15 | 9.11 | $9.36 | 324 |
| 2025-01-14 | 9.09 | $9.05 | 718 |
| 2025-01-13 | 9.11 | $9.02 | 2437 |
| 2025-01-10 | 9.14 | $8.97 | 430 |
| 2025-01-08 | 9.17 | $9.10 | 1200 |
| 2025-01-07 | 9.20 | $9.23 | 524 |
| 2025-01-06 | 9.22 | $9.10 | 435 |
| 2025-01-03 | 9.26 | $8.90 | 1203 |
| 2025-01-02 | 9.32 | $9.04 | 439 |
| 2024-12-31 | 9.37 | $9.04 | 600 |
| 2024-12-30 | 9.43 | $9.06 | 305 |
| 2024-12-27 | 9.49 | $9.03 | 4304 |
| 2024-12-26 | 9.56 | $9.12 | 5900 |
| 2024-12-24 | 9.63 | $9.20 | 300 |
| 2024-12-23 | 9.70 | $9.12 | 1200 |
| 2024-12-20 | 9.78 | $9.38 | 2914 |
| 2024-12-19 | 9.84 | $9.27 | 3100 |
| 2024-12-18 | 9.92 | $9.04 | 2500 |
| 2024-12-17 | 10.02 | $9.64 | 6200 |
| 2024-12-16 | 10.08 | $9.56 | 815 |
| 2024-12-13 | 10.15 | $9.75 | 1435 |
| 2024-12-12 | 10.20 | $10.07 | 2300 |
| 2024-12-11 | 10.22 | $10.37 | 1422 |
| 2024-12-10 | 10.22 | $10.11 | 919 |
| 2024-12-09 | 10.25 | $10.00 | 3234 |
| 2024-12-06 | 10.29 | $9.97 | 800 |
| 2024-12-05 | 10.33 | $10.21 | 1400 |
| 2024-12-04 | 10.36 | $10.05 | 441 |
| 2024-12-03 | 10.41 | $10.00 | 1640 |
| 2024-12-02 | 10.47 | $9.89 | 2200 |
| 2024-11-29 | 10.53 | $10.01 | 2036 |
| 2024-11-27 | 10.59 | $10.32 | 2127 |
| 2024-11-26 | 10.63 | $10.68 | 2300 |
| 2024-11-25 | 10.63 | $10.63 | 600 |
| 2024-11-22 | 10.63 | $10.58 | 1000 |
| 2024-11-21 | 10.64 | $10.42 | 700 |
| 2024-11-20 | 10.67 | $10.52 | 15025 |
| 2024-11-19 | 10.69 | $10.57 | 100 |
| 2024-11-18 | 10.71 | $10.61 | 1600 |
| 2024-11-15 | 10.72 | $10.54 | 800 |
| 2024-11-14 | 10.75 | $10.62 | 600 |
| 2024-11-13 | 10.76 | $10.60 | 1200 |
| 2024-11-12 | 10.78 | $10.63 | 319 |
| 2024-11-11 | 10.80 | $10.69 | 520 |
| 2024-11-08 | 10.81 | $10.73 | 1046 |
| 2024-11-07 | 10.82 | $10.91 | 210 |
| 2024-11-06 | 10.81 | $11.08 | 1100 |
| 2024-11-05 | 10.79 | $10.87 | 4129 |
| 2024-11-04 | 10.79 | $10.77 | 100 |
| 2024-11-01 | 10.79 | $10.42 | 300 |
| 2024-10-31 | 10.84 | $10.74 | 100 |
| 2024-10-30 | 10.86 | $10.78 | 100 |
| 2024-10-29 | 10.87 | $10.80 | 500 |
| 2024-10-28 | 10.89 | $10.92 | 100 |
| 2024-10-25 | 10.90 | $10.78 | 900 |
| 2024-10-24 | 10.92 | $10.84 | 800 |
| 2024-10-23 | 10.94 | $10.78 | 800 |
| 2024-10-22 | 10.97 | $10.83 | 700 |
| 2024-10-21 | 11.00 | $10.84 | 100 |
| 2024-10-18 | 11.03 | $10.84 | 102 |
| 2024-10-17 | 11.07 | $10.92 | 100 |
| 2024-10-16 | 11.09 | $10.90 | 100 |
| 2024-10-15 | 11.13 | $10.87 | 106 |
| 2024-10-14 | 11.17 | $10.96 | 9600 |
| 2024-10-11 | 11.20 | $10.75 | 927 |
| 2024-10-10 | 11.26 | $10.92 | 139 |
| 2024-10-09 | 11.30 | $10.85 | 539 |
| 2024-10-08 | 11.36 | $11.09 | 100 |
| 2024-10-07 | 11.39 | $11.18 | 100 |
| 2024-10-04 | 11.41 | $11.25 | 200 |
| 2024-10-03 | 11.43 | $11.26 | 347 |
| 2024-10-02 | 11.44 | $11.43 | 100 |
| 2024-10-01 | 11.44 | $11.39 | 325 |
| 2024-09-30 | 11.45 | $11.32 | 806 |
| 2024-09-27 | 11.46 | $11.63 | 433 |
| 2024-09-26 | 11.44 | $11.34 | 1800 |
| 2024-09-25 | 11.45 | $11.46 | 100 |
| 2024-09-24 | 11.45 | $11.51 | 5522 |
| 2024-09-23 | 11.44 | $11.26 | 4145 |
| 2024-09-20 | 11.46 | $11.35 | 100 |
| 2024-09-19 | 11.48 | $11.68 | 435 |
| 2024-09-18 | 11.46 | $11.60 | 1629 |
| 2024-09-17 | 11.45 | $11.70 | 100 |
| 2024-09-16 | 11.43 | $11.46 | 10300 |
| 2024-09-13 | 11.44 | $11.48 | 600 |
| 2024-09-12 | 11.44 | $11.35 | 1613 |
| 2024-09-11 | 11.46 | $11.27 | 1100 |
| 2024-09-10 | 11.48 | $11.22 | 600 |
| 2024-09-09 | 11.51 | $11.38 | 300 |
| 2024-09-06 | 11.52 | $11.37 | 220 |
| 2024-09-05 | 11.53 | $11.59 | 100 |
| 2024-09-04 | 11.51 | $11.42 | 4008 |
| 2024-09-03 | 11.51 | $11.26 | 249 |
| 2024-08-30 | 11.51 | $11.37 | 3200 |
| 2024-08-29 | 11.50 | $11.38 | 200 |
| 2024-08-28 | 11.48 | $11.61 | 100 |
| 2024-08-27 | 11.44 | $11.69 | 300 |
| 2024-08-26 | 11.38 | $11.74 | 2200 |
| 2024-08-23 | 11.32 | $11.71 | 2200 |
| 2024-08-22 | 11.25 | $11.45 | 426 |
| 2024-08-21 | 11.20 | $11.76 | 502 |
| 2024-08-20 | 11.11 | $11.73 | 1000 |
| 2024-08-19 | 11.02 | $11.93 | 2000 |
| 2024-08-16 | 10.91 | $11.52 | 33500 |
| 2024-08-15 | 10.84 | $11.55 | 114 |
| 2024-08-14 | 10.76 | $11.51 | 347 |
| 2024-08-13 | 10.68 | $11.34 | 5100 |
| 2024-08-12 | 10.61 | $11.09 | 1427 |
| 2024-08-09 | 10.57 | $11.06 | 1400 |
| 2024-08-08 | 10.53 | $10.75 | 3306 |
| 2024-08-07 | 10.53 | $10.43 | 700 |
| 2024-08-06 | 10.56 | $10.38 | 1700 |
| 2024-08-05 | 10.59 | $10.14 | 608 |
| 2024-08-02 | 10.65 | $10.31 | 100 |
| 2024-08-01 | 10.70 | $10.38 | 1800 |
| 2024-07-31 | 10.74 | $10.52 | 400 |
| 2024-07-30 | 10.77 | $10.57 | 1100 |
| 2024-07-29 | 10.79 | $10.55 | 4600 |
| 2024-07-26 | 10.82 | $10.56 | 4725 |
| 2024-07-25 | 10.84 | $10.51 | 1745 |
| 2024-07-24 | 10.87 | $10.46 | 1300 |
| 2024-07-23 | 10.90 | $10.71 | 3300 |
| 2024-07-22 | 10.91 | $10.91 | 6536 |
| 2024-07-19 | 10.90 | $10.82 | 8843 |
| 2024-07-18 | 10.90 | $10.74 | 13200 |
| 2024-07-17 | 10.90 | $11.16 | 500 |
| 2024-07-16 | 10.86 | $11.21 | 21248 |
| 2024-07-15 | 10.81 | $11.18 | 1100 |
| 2024-07-12 | 10.76 | $11.19 | 1000 |
| 2024-07-11 | 10.71 | $11.09 | 7324 |
| 2024-07-10 | 10.67 | $11.02 | 5400 |
| 2024-07-09 | 10.63 | $10.98 | 4900 |
| 2024-07-08 | 10.59 | $10.80 | 527 |
| 2024-07-05 | 10.57 | $10.81 | 3009 |
| 2024-07-03 | 10.55 | $10.64 | 1920 |
| 2024-07-02 | 10.55 | $10.36 | 3802 |
| 2024-07-01 | 10.58 | $10.33 | 600 |
| 2024-06-28 | 10.61 | $10.46 | 1815 |
| 2024-06-27 | 10.64 | $10.66 | 1135 |
| 2024-06-26 | 10.65 | $10.58 | 122 |
| 2024-06-25 | 10.67 | $10.68 | 400 |
| 2024-06-24 | 10.69 | $10.76 | 1000 |
| 2024-06-21 | 10.70 | $10.56 | 1734 |
| 2024-06-20 | 10.73 | $10.45 | 1500 |
| 2024-06-18 | 10.78 | $10.45 | 329 |
| 2024-06-17 | 10.84 | $10.46 | 2947 |
| 2024-06-14 | 10.90 | $10.54 | 3644 |
| 2024-06-13 | 10.97 | $10.59 | 1117 |
| 2024-06-12 | 11.03 | $10.58 | 423 |
| 2024-06-11 | 11.10 | $10.72 | 527 |
| 2024-06-10 | 11.16 | $10.70 | 438 |
| 2024-06-07 | 11.22 | $10.75 | 400 |
| 2024-06-06 | 11.29 | $11.06 | 100 |
| 2024-06-05 | 11.32 | $10.91 | 3000 |
| 2024-06-04 | 11.38 | $10.90 | 545 |
| 2024-06-03 | 11.44 | $11.01 | 5300 |
| 2024-05-31 | 11.50 | $11.07 | 2300 |
| 2024-05-30 | 11.55 | $11.24 | 1100 |
| 2024-05-29 | 11.58 | $11.16 | 243 |
| 2024-05-28 | 11.63 | $11.44 | 1513 |
| 2024-05-24 | 11.64 | $11.44 | 3200 |
| 2024-05-23 | 11.66 | $11.45 | 3700 |
| 2024-05-22 | 11.67 | $11.55 | 4605 |
| 2024-05-21 | 11.68 | $11.82 | 500 |
| 2024-05-20 | 11.66 | $11.81 | 543 |
| 2024-05-17 | 11.63 | $11.82 | 900 |
| 2024-05-16 | 11.60 | $11.81 | 500 |
| 2024-05-15 | 11.57 | $11.73 | 2000 |
| 2024-05-14 | 11.55 | $11.63 | 5008 |
| 2024-05-13 | 11.53 | $11.50 | 1510 |
| 2024-05-10 | 11.52 | $11.45 | 500 |
| 2024-05-09 | 11.52 | $11.57 | 200 |
| 2024-05-08 | 11.51 | $11.78 | 1400 |
| 2024-05-07 | 11.48 | $11.81 | 1543 |
| 2024-05-06 | 11.44 | $11.86 | 1231 |
| 2024-05-03 | 11.41 | $11.81 | 1500 |
| 2024-05-02 | 11.38 | $11.54 | 100 |
| 2024-05-01 | 11.38 | $11.21 | 2020 |
| 2024-04-30 | 11.41 | $11.24 | 200 |
| 2024-04-29 | 11.44 | $11.53 | 1009 |
| 2024-04-26 | 11.45 | $11.51 | 500 |
| 2024-04-25 | 11.46 | $11.21 | 941 |
| 2024-04-24 | 11.51 | $11.24 | 600 |
| 2024-04-23 | 11.56 | $11.41 | 1800 |
| 2024-04-22 | 11.59 | $11.33 | 3500 |
| 2024-04-19 | 11.63 | $11.25 | 1100 |
| 2024-04-18 | 11.69 | $11.11 | 1921 |
| 2024-04-17 | 11.77 | $11.16 | 1403 |
| 2024-04-16 | 11.84 | $11.14 | 1100 |
| 2024-04-15 | 11.92 | $11.44 | 2205 |
| 2024-04-12 | 11.98 | $11.51 | 1900 |
| 2024-04-11 | 12.03 | $11.85 | 214 |
| 2024-04-10 | 12.05 | $11.91 | 345 |
| 2024-04-09 | 12.06 | $12.25 | 1403 |
| 2024-04-08 | 12.04 | $12.16 | 920 |
| 2024-04-05 | 12.03 | $11.96 | 500 |
| 2024-04-04 | 12.03 | $12.03 | 1400 |
| 2024-04-03 | 12.03 | $11.92 | 4723 |
| 2024-04-02 | 12.05 | $11.95 | 225 |
| 2024-04-01 | 12.05 | $11.85 | 18123 |
| 2024-03-28 | 12.07 | $12.15 | 14200 |
| 2024-03-27 | 12.06 | $12.14 | 2139 |
| 2024-03-26 | 12.06 | $12.10 | 100 |
| 2024-03-25 | 12.05 | $12.07 | 5125 |
| 2024-03-22 | 12.05 | $12.03 | 240 |
| 2024-03-21 | 12.05 | $12.16 | 525 |
| 2024-03-20 | 12.03 | $12.29 | 345 |
| 2024-03-19 | 12.01 | $12.01 | 949 |
| 2024-03-18 | 12.01 | $11.88 | 127 |
| 2024-03-15 | 12.02 | $11.97 | 100 |
| 2024-03-14 | 12.02 | $12.08 | 1203 |
| 2024-03-13 | 12.01 | $12.03 | 1034 |
| 2024-03-12 | 12.00 | $11.99 | 100 |
| 2024-03-11 | 12.00 | $11.96 | 700 |
| 2024-03-08 | 12.00 | $12.04 | 3300 |
| 2024-03-07 | 11.99 | $12.05 | 148 |
| 2024-03-06 | 11.98 | $12.05 | 22734 |
| 2024-03-05 | 11.97 | $11.99 | 333 |
| 2024-03-04 | 11.96 | $12.02 | 1642 |
| 2024-03-01 | 11.95 | $12.14 | 1228 |
| 2024-02-29 | 11.92 | $11.97 | 1001 |
| 2024-02-28 | 11.91 | $12.10 | 102 |
| 2024-02-27 | 11.89 | $12.16 | 3700 |
| 2024-02-26 | 11.86 | $11.89 | 1706 |
| 2024-02-23 | 11.85 | $11.83 | 2400 |
| 2024-02-22 | 11.85 | $11.95 | 2500 |
| 2024-02-21 | 11.84 | $11.97 | 134 |
| 2024-02-20 | 11.83 | $11.96 | 4138 |
| 2024-02-16 | 11.81 | $11.83 | 8900 |
| 2024-02-15 | 11.80 | $11.82 | 100 |
| 2024-02-14 | 11.80 | $11.83 | 100 |
| 2024-02-13 | 11.79 | $11.65 | 327 |
| 2024-02-12 | 11.80 | $11.98 | 1200 |
| 2024-02-09 | 11.78 | $11.86 | 200 |
| 2024-02-08 | 11.77 | $11.71 | 300 |
| 2024-02-07 | 11.78 | $11.99 | 800 |
| 2024-02-06 | 11.76 | $11.94 | 4324 |
| 2024-02-05 | 11.74 | $11.59 | 5412 |
| 2024-02-02 | 11.76 | $11.77 | 1300 |
| 2024-02-01 | 11.76 | $11.81 | 2129 |
| 2024-01-31 | 11.76 | $11.74 | 12731 |
| 2024-01-30 | 11.77 | $11.59 | 173100 |
| 2024-01-29 | 11.80 | $11.81 | 1003 |
| 2024-01-26 | 11.80 | $12.00 | 507 |
| 2024-01-25 | 11.79 | $11.84 | 22520 |
| 2024-01-24 | 11.80 | $11.71 | 600 |
| 2024-01-23 | 11.82 | $11.84 | 200 |
| 2024-01-22 | 11.82 | $11.50 | 3414 |
| 2024-01-19 | 11.87 | $11.59 | 3700 |
| 2024-01-18 | 11.90 | $11.55 | 100 |
| 2024-01-17 | 11.94 | $11.66 | 1500 |
| 2024-01-16 | 11.97 | $11.71 | 313 |
| 2024-01-12 | 11.99 | $12.01 | 400 |
| 2024-01-11 | 11.99 | $11.96 | 6500 |
| 2024-01-10 | 11.98 | $11.89 | 338 |
| 2024-01-09 | 11.98 | $11.90 | 600 |
| 2024-01-08 | 11.98 | $12.05 | 6432 |
| 2024-01-05 | 11.96 | $12.01 | 5800 |
| 2024-01-04 | 11.94 | $11.76 | 448 |
| 2024-01-03 | 11.94 | $11.98 | 747 |
| 2024-01-02 | 11.92 | $11.95 | 2931 |
| 2023-12-29 | 11.89 | $12.22 | 300 |
| 2023-12-28 | 11.84 | $12.29 | 3017 |
| 2023-12-27 | 11.78 | $12.28 | 1341 |
| 2023-12-26 | 11.71 | $12.21 | 600 |
| 2023-12-22 | 11.64 | $12.01 | 730 |
| 2023-12-21 | 11.59 | $11.97 | 2006 |
| 2023-12-20 | 11.54 | $11.73 | 1745 |
| 2023-12-19 | 11.51 | $11.92 | 1500 |
| 2023-12-18 | 11.45 | $11.78 | 38500 |
| 2023-12-15 | 11.41 | $11.63 | 36100 |
| 2023-12-14 | 11.38 | $11.77 | 1841 |
| 2023-12-13 | 11.33 | $11.67 | 2145 |
| 2023-12-12 | 11.29 | $11.23 | 4600 |
| 2023-12-11 | 11.29 | $11.42 | 1121 |
| 2023-12-08 | 11.27 | $11.35 | 2105 |
| 2023-12-07 | 11.25 | $11.32 | 1400 |
| 2023-12-06 | 11.23 | $11.33 | 900 |
| 2023-12-05 | 11.21 | $11.39 | 13500 |
| 2023-12-04 | 11.17 | $11.27 | 900 |
| 2023-12-01 | 11.15 | $11.55 | 3000 |
| 2023-11-30 | 11.09 | $11.30 | 1044 |
| 2023-11-29 | 11.05 | $11.16 | 300 |
| 2023-11-28 | 11.01 | $11.26 | 2407 |
| 2023-11-27 | 10.96 | $11.16 | 1400 |
| 2023-11-24 | 10.91 | $11.15 | 100 |
| 2023-11-22 | 10.86 | $11.14 | 2427 |
| 2023-11-21 | 10.80 | $11.05 | 704 |
| 2023-11-20 | 10.75 | $11.26 | 542 |
| 2023-11-17 | 10.67 | $11.13 | 3200 |
| 2023-11-16 | 10.59 | $11.20 | 1439 |
| 2023-11-15 | 10.51 | $11.19 | 300 |
| 2023-11-14 | 10.41 | $11.08 | 2400 |
| 2023-11-13 | 10.32 | $10.78 | 2127 |
| 2023-11-10 | 10.26 | $10.73 | 900 |
| 2023-11-09 | 10.20 | $10.52 | 1316 |
| 2023-11-08 | 10.15 | $10.58 | 100 |
| 2023-11-07 | 10.10 | $10.68 | 2100 |
| 2023-11-06 | 10.04 | $10.45 | 1200 |
| 2023-11-03 | 9.99 | $10.54 | 5835 |
| 2023-11-02 | 9.93 | $10.20 | 26409 |
| 2023-11-01 | 9.90 | $10.06 | 238 |
| 2023-10-31 | 9.89 | $9.79 | 100 |
| 2023-10-30 | 9.90 | $9.72 | 800 |
| 2023-10-27 | 9.91 | $9.83 | 614 |
| 2023-10-26 | 9.92 | $10.07 | 539 |
| 2023-10-25 | 9.90 | $9.90 | 400 |
| 2023-10-24 | 9.90 | $9.96 | 1100 |
| 2023-10-23 | 9.90 | $9.92 | 2400 |
| 2023-10-20 | 9.90 | $9.82 | 600 |
| 2023-10-19 | 9.91 | $9.83 | 1800 |
| 2023-10-18 | 9.92 | $9.71 | 4031 |
| 2023-10-17 | 9.95 | $10.01 | 6629 |
| 2023-10-16 | 9.95 | $10.08 | 900 |
| 2023-10-13 | 9.96 | $9.95 | 8413 |
| 2023-10-12 | 9.97 | $9.92 | 628 |
| 2023-10-11 | 10.00 | $10.16 | 1700 |
| 2023-10-10 | 10.00 | $10.08 | 10200 |
| 2023-10-09 | 10.02 | $9.78 | 1036 |
| 2023-10-06 | 10.07 | $9.71 | 7600 |
| 2023-10-05 | 10.12 | $9.64 | 1900 |
| 2023-10-04 | 10.19 | $9.78 | 2600 |
| 2023-10-03 | 10.24 | $9.63 | 4116 |
| 2023-10-02 | 10.32 | $9.91 | 812 |
| 2023-09-29 | 10.37 | $10.14 | 2200 |
| 2023-09-28 | 10.40 | $10.03 | 912 |
| 2023-09-27 | 10.44 | $9.94 | 85907 |
| 2023-09-26 | 10.50 | $10.02 | 2846 |
| 2023-09-25 | 10.55 | $10.23 | 2946 |
| 2023-09-22 | 10.58 | $10.32 | 110 |
| 2023-09-21 | 10.61 | $10.38 | 2000 |
| 2023-09-20 | 10.64 | $10.73 | 2014 |
| 2023-09-19 | 10.63 | $10.70 | 414 |
| 2023-09-18 | 10.62 | $10.81 | 1345 |
| 2023-09-15 | 10.59 | $10.85 | 412 |
| 2023-09-14 | 10.57 | $10.88 | 100 |
| 2023-09-13 | 10.53 | $10.74 | 403 |
| 2023-09-12 | 10.51 | $10.56 | 1513 |
| 2023-09-11 | 10.51 | $10.50 | 7006 |
| 2023-09-08 | 10.51 | $10.23 | 1422 |
| 2023-09-07 | 10.54 | $10.21 | 16324 |
| 2023-09-06 | 10.58 | $10.36 | 1237 |
| 2023-09-05 | 10.61 | $10.52 | 5011 |
| 2023-09-01 | 10.62 | $10.59 | 923 |
| 2023-08-31 | 10.62 | $10.42 | 1223 |
| 2023-08-30 | 10.65 | $10.79 | 337 |
| 2023-08-29 | 10.64 | $10.86 | 2730 |
| 2023-08-28 | 10.63 | $10.72 | 226 |
| 2023-08-25 | 10.64 | $10.64 | 708 |
| 2023-08-24 | 10.66 | $10.73 | 8441 |
| 2023-08-23 | 10.67 | $10.79 | 619 |
| 2023-08-22 | 10.68 | $10.47 | 20700 |
| 2023-08-21 | 10.72 | $10.33 | 2 |
| 2023-08-18 | 10.79 | $10.37 | 700 |
| 2023-08-17 | 10.85 | $10.34 | 201 |
| 2023-08-16 | 10.91 | $10.41 | 1412 |
| 2023-08-15 | 10.98 | $10.54 | 513 |
| 2023-08-14 | 11.03 | $10.61 | 20700 |
| 2023-08-11 | 11.08 | $10.78 | 1313 |
| 2023-08-10 | 11.11 | $10.86 | 1224 |
| 2023-08-09 | 11.14 | $10.83 | 1207 |
| 2023-08-08 | 11.17 | $10.91 | 225 |
| 2023-08-07 | 11.19 | $10.96 | 4300 |
| 2023-08-04 | 11.21 | $10.97 | 7700 |
| 2023-08-03 | 11.22 | $11.09 | 742 |
| 2023-08-02 | 11.22 | $11.23 | 2500 |
| 2023-08-01 | 11.21 | $11.46 | 11938 |
| 2023-07-31 | 11.17 | $11.54 | 2300 |
| 2023-07-28 | 11.12 | $11.28 | 4700 |
| 2023-07-27 | 11.10 | $11.26 | 932 |
| 2023-07-26 | 11.07 | $11.45 | 531 |
| 2023-07-25 | 11.03 | $11.36 | 4045 |
| 2023-07-24 | 10.99 | $11.34 | 1000 |
| 2023-07-21 | 10.95 | $11.16 | 111 |
| 2023-07-20 | 10.94 | $10.98 | 119 |
| 2023-07-19 | 10.94 | $10.93 | 100 |
| 2023-07-18 | 10.94 | $11.00 | 10900 |
| 2023-07-17 | 10.95 | $10.94 | 433 |
| 2023-07-14 | 10.96 | $10.93 | 207 |
| 2023-07-13 | 10.97 | $11.11 | 915 |
| 2023-07-12 | 10.97 | $10.90 | 604 |
| 2023-07-11 | 10.98 | $10.75 | 1135 |
| 2023-07-10 | 11.01 | $10.85 | 3 |
| 2023-07-07 | 11.04 | $10.93 | 18800 |
| 2023-07-06 | 11.05 | $10.58 | 3206 |
| 2023-07-05 | 11.10 | $11.01 | 1400 |
| 2023-07-03 | 11.10 | $11.05 | 844 |
| 2023-06-30 | 11.10 | $11.03 | 2000 |
| 2023-06-29 | 11.09 | $10.82 | 2600 |
| 2023-06-28 | 11.11 | $10.74 | 400 |
| 2023-06-27 | 11.12 | $10.90 | 842 |
| 2023-06-26 | 11.12 | $11.33 | 127 |
| 2023-06-23 | 11.08 | $11.40 | 2104 |
| 2023-06-22 | 11.02 | $11.28 | 1227 |
| 2023-06-21 | 10.97 | $11.41 | 27719 |
| 2023-06-20 | 10.90 | $11.39 | 15325 |
| 2023-06-16 | 10.83 | $11.25 | 1400 |
| 2023-06-15 | 10.77 | $11.34 | 105 |
| 2023-06-14 | 10.70 | $11.24 | 502 |
| 2023-06-13 | 10.63 | $11.03 | 1000 |
| 2023-06-12 | 10.58 | $11.00 | 744 |
| 2023-06-09 | 10.53 | $11.04 | 1242 |
| 2023-06-08 | 10.47 | $10.77 | 300 |
| 2023-06-07 | 10.43 | $10.75 | 1900 |
| 2023-06-06 | 10.40 | $10.73 | 1029 |
| 2023-06-05 | 10.36 | $10.62 | 1006 |
| 2023-06-02 | 10.33 | $10.51 | 1320 |
| 2023-06-01 | 10.31 | $10.24 | 3900 |
| 2023-05-31 | 10.32 | $10.05 | 7900 |
| 2023-05-30 | 10.34 | $10.14 | 2033 |
| 2023-05-26 | 10.35 | $10.37 | 12639 |
| 2023-05-25 | 10.34 | $10.26 | 4107 |
| 2023-05-24 | 10.33 | $10.36 | 4506 |
| 2023-05-23 | 10.31 | $10.43 | 600 |
| 2023-05-22 | 10.29 | $10.52 | 11900 |
| 2023-05-19 | 10.25 | $10.42 | 1326 |
| 2023-05-18 | 10.22 | $10.51 | 200 |
| 2023-05-17 | 10.18 | $10.45 | 71923 |
| 2023-05-16 | 10.14 | $10.25 | 600 |
| 2023-05-15 | 10.11 | $10.47 | 143 |
| 2023-05-12 | 10.07 | $10.42 | 123 |
| 2023-05-11 | 10.03 | $10.37 | 200 |
| 2023-05-10 | 9.99 | $10.24 | 100 |
| 2023-05-09 | 9.97 | $10.23 | 700 |
| 2023-05-08 | 9.95 | $10.10 | 131 |
| 2023-05-05 | 9.93 | $10.21 | 117 |
| 2023-05-04 | 9.91 | $9.88 | 2349 |
| 2023-05-03 | 9.91 | $9.82 | 1411 |
| 2023-05-02 | 9.92 | $9.75 | 1900 |
| 2023-05-01 | 9.93 | $10.00 | 300 |
| 2023-04-28 | 9.92 | $10.03 | 1900 |
| 2023-04-27 | 9.91 | $9.87 | 713 |
| 2023-04-26 | 9.91 | $9.75 | 100 |
| 2023-04-25 | 9.91 | $9.76 | 1200 |
| 2023-04-24 | 9.92 | $9.91 | 100 |
| 2023-04-21 | 9.90 | $9.79 | 3400 |
| 2023-04-20 | 9.90 | $9.84 | 300 |
| 2023-04-19 | 9.89 | $9.79 | 3935 |
| 2023-04-18 | 9.89 | $10.12 | 2900 |
| 2023-04-17 | 9.85 | $10.16 | 11743 |
| 2023-04-14 | 9.81 | $10.30 | 3700 |
| 2023-04-13 | 9.76 | $10.32 | 104503 |
| 2023-04-12 | 9.70 | $10.30 | 1400 |
| 2023-04-11 | 9.64 | $10.02 | 2600 |
| 2023-04-10 | 9.61 | $9.64 | 1214 |
| 2023-04-06 | 9.62 | $9.65 | 800 |
| 2023-04-05 | 9.63 | $9.60 | 400 |
| 2023-04-04 | 9.65 | $9.63 | 816 |
| 2023-04-03 | 9.68 | $9.59 | 19100 |
| 2023-03-31 | 9.71 | $9.67 | 1400 |
| 2023-03-30 | 9.74 | $9.65 | 2322 |
| 2023-03-29 | 9.77 | $9.49 | 2311 |
| 2023-03-28 | 9.82 | $9.38 | 1109 |
| 2023-03-27 | 9.89 | $9.20 | 5013 |
| 2023-03-24 | 9.98 | $9.13 | 3600 |
| 2023-03-23 | 10.09 | $9.54 | 6336 |
| 2023-03-22 | 10.16 | $9.87 | 1300 |
| 2023-03-21 | 10.20 | $9.86 | 616 |
| 2023-03-20 | 10.25 | $9.84 | 300 |
| 2023-03-17 | 10.31 | $9.88 | 700 |
| 2023-03-16 | 10.37 | $10.08 | 527 |
| 2023-03-15 | 10.41 | $10.10 | 1000 |
| 2023-03-14 | 10.45 | $10.10 | 447 |
| 2023-03-13 | 10.49 | $10.22 | 3700 |
| 2023-03-10 | 10.53 | $10.20 | 2222 |
| 2023-03-09 | 10.56 | $10.68 | 1300 |
| 2023-03-08 | 10.56 | $10.63 | 712 |
| 2023-03-07 | 10.55 | $10.42 | 1532 |
| 2023-03-06 | 10.57 | $10.58 | 5800 |
| 2023-03-03 | 10.57 | $10.37 | 100 |
| 2023-03-02 | 10.60 | $10.50 | 112 |
| 2023-03-01 | 10.62 | $10.47 | 3003 |
| 2023-02-28 | 10.64 | $10.21 | 300 |
| 2023-02-27 | 10.70 | $10.60 | 609 |
| 2023-02-24 | 10.72 | $10.43 | 3500 |
| 2023-02-23 | 10.76 | $10.78 | 1037 |
| 2023-02-22 | 10.77 | $10.65 | 8001 |
| 2023-02-21 | 10.79 | $10.87 | 5100 |
| 2023-02-17 | 10.79 | $10.88 | 600 |
| 2023-02-16 | 10.79 | $10.64 | 600 |
| 2023-02-15 | 10.82 | $10.89 | 1900 |
| 2023-02-14 | 10.82 | $10.53 | 706 |
| 2023-02-13 | 10.86 | $10.74 | 3600 |
| 2023-02-10 | 10.88 | $10.51 | 300 |
| 2023-02-09 | 10.93 | $10.47 | 6100 |
| 2023-02-08 | 10.98 | $10.69 | 300 |
| 2023-02-07 | 11.01 | $10.60 | 300 |
| 2023-02-06 | 11.05 | $10.73 | 1104 |
| 2023-02-03 | 11.07 | $10.73 | 3300 |
| 2023-02-02 | 11.09 | $11.09 | 2900 |
| 2023-02-01 | 11.08 | $11.28 | 5435 |
| 2023-01-31 | 11.03 | $11.29 | 305 |
| 2023-01-30 | 10.99 | $11.08 | 832 |
| 2023-01-27 | 10.96 | $11.15 | 613 |
| 2023-01-26 | 10.92 | $11.39 | 3304 |
| 2023-01-25 | 10.85 | $11.27 | 100 |
| 2023-01-24 | 10.80 | $11.05 | 200 |
| 2023-01-23 | 10.76 | $10.86 | 6600 |
| 2023-01-20 | 10.74 | $10.92 | 5025 |
| 2023-01-19 | 10.71 | $11.04 | 1214 |
| 2023-01-18 | 10.67 | $10.95 | 3400 |
| 2023-01-17 | 10.63 | $11.02 | 937 |
| 2023-01-13 | 10.59 | $11.02 | 2900 |
| 2023-01-12 | 10.53 | $11.06 | 467249 |
| 2023-01-11 | 10.47 | $11.05 | 2400 |
| 2023-01-10 | 10.41 | $10.67 | 1238 |
| 2023-01-09 | 10.39 | $10.49 | 20500 |
| 2023-01-06 | 10.38 | $10.45 | 5.4M |
| 2023-01-05 | 10.38 | $10.16 | 24131 |
| 2023-01-04 | 10.41 | $9.89 | 25912 |
| 2023-01-03 | 10.47 | $9.86 | 4100 |
| 2022-12-30 | 10.53 | $10.47 | 3832 |
| 2022-12-29 | 10.54 | $10.61 | 600 |
| 2022-12-28 | 10.54 | $10.73 | 7200 |
| 2022-12-27 | 10.53 | $10.40 | 3800 |
| 2022-12-23 | 10.54 | $10.76 | 12400 |
| 2022-12-22 | 10.53 | $10.77 | 7111 |
| 2022-12-21 | 10.51 | $10.68 | 10600 |
| 2022-12-20 | 10.49 | $10.67 | 5300 |
| 2022-12-19 | 10.48 | $10.26 | 3000 |
| 2022-12-16 | 10.51 | $10.16 | 7400 |
| 2022-12-15 | 10.55 | $10.16 | 37328 |
| 2022-12-14 | 10.58 | $10.35 | 4848 |
| 2022-12-13 | 10.61 | $10.18 | 13200 |
| 2022-12-12 | 10.65 | $10.46 | 6000 |
| 2022-12-09 | 10.67 | $10.74 | 1.8M |
| 2022-12-08 | 10.66 | $10.55 | 5421 |
| 2022-12-07 | 10.67 | $10.76 | 227410 |
| 2022-12-06 | 10.66 | $10.73 | 8132 |
| 2022-12-05 | 10.66 | $10.51 | 6619 |
| 2022-12-02 | 10.68 | $11.01 | 237016 |
| 2022-12-01 | 10.66 | $10.96 | 3900 |
| 2022-11-30 | 10.65 | $10.92 | 2200 |
| 2022-11-29 | 10.64 | $10.72 | 11308 |
| 2022-11-28 | 10.65 | $10.40 | 10323 |
| 2022-11-25 | 10.70 | $10.55 | 1301 |
| 2022-11-23 | 10.73 | $10.41 | 1729 |
| 2022-11-22 | 10.77 | $10.43 | 5900 |
| 2022-11-21 | 10.82 | $10.62 | 1602 |
| 2022-11-18 | 10.84 | $10.29 | 1403 |
| 2022-11-17 | 10.91 | $10.35 | 36700 |
| 2022-11-16 | 10.97 | $10.40 | 17600 |
| 2022-11-15 | 11.03 | $10.88 | 2300 |
| 2022-11-14 | 11.04 | $10.89 | 1800 |
| 2022-11-11 | 11.05 | $10.83 | 2321 |
| 2022-11-10 | 11.06 | $10.33 | 6600 |
| 2022-11-09 | 11.13 | $11.12 | 815 |
| 2022-11-08 | 11.11 | $11.36 | 2500 |
| 2022-11-07 | 11.07 | $11.20 | 20900 |
| 2022-11-04 | 11.04 | $11.74 | 73200 |
| 2022-11-03 | 10.96 | $11.46 | 716 |
| 2022-11-02 | 10.90 | $11.16 | 1400 |
| 2022-11-01 | 10.86 | $11.42 | 9600 |
| 2022-10-31 | 10.80 | $11.21 | 36000 |
| 2022-10-28 | 10.76 | $10.71 | 2100 |
| 2022-10-27 | 10.76 | $10.74 | 6500 |
| 2022-10-26 | 10.76 | $10.41 | 4013 |
| 2022-10-25 | 10.78 | $10.73 | 9123 |
| 2022-10-24 | 10.77 | $10.83 | 16200 |
| 2022-10-21 | 10.75 | $11.43 | 2.7M |
| 2022-10-20 | 10.67 | $11.01 | 23600 |
| 2022-10-19 | 10.62 | $10.89 | 19200 |
| 2022-10-18 | 10.59 | $10.80 | 53002 |
| 2022-10-17 | 10.57 | $10.59 | 939 |
| 2022-10-14 | 10.57 | $10.36 | 308 |
| 2022-10-13 | 10.59 | $10.58 | 308 |
| 2022-10-12 | 10.59 | $10.53 | 12900 |
| 2022-10-11 | 10.60 | $10.65 | 200 |
| 2022-10-10 | 10.60 | $10.85 | 3400 |
| 2022-10-07 | 10.58 | $10.76 | 100 |
| 2022-10-06 | 10.57 | $10.91 | 115 |
| 2022-10-05 | 10.54 | $10.83 | 7004 |
| 2022-10-04 | 10.53 | $10.80 | 11300 |
| 2022-10-03 | 10.51 | $10.93 | 3700 |
| 2022-09-30 | 10.48 | $10.05 | 7314 |
| 2022-09-29 | 10.54 | $9.77 | 300 |
| 2022-09-28 | 10.64 | $10.03 | 8732 |
| 2022-09-27 | 10.71 | $9.97 | 72637 |
| 2022-09-26 | 10.80 | $10.04 | 800 |
| 2022-09-23 | 10.88 | $10.67 | 1803 |
| 2022-09-22 | 10.91 | $11.23 | 225 |
| 2022-09-21 | 10.89 | $10.89 | 300 |
| 2022-09-20 | 10.90 | $10.88 | 130 |
| 2022-09-19 | 10.91 | $10.96 | 100 |
| 2022-09-16 | 10.92 | $10.56 | 100 |
| 2022-09-15 | 10.97 | $10.62 | 627 |
| 2022-09-14 | 11.01 | $10.83 | 604 |
| 2022-09-13 | 11.04 | $10.81 | 1700 |
| 2022-09-12 | 11.07 | $11.27 | 1300 |
| 2022-09-09 | 11.06 | $11.12 | 2602 |
| 2022-09-08 | 11.06 | $10.71 | 1200 |
| 2022-09-07 | 11.11 | $10.83 | 100 |
| 2022-09-06 | 11.14 | $10.76 | 427 |
| 2022-09-02 | 11.18 | $10.91 | 914 |
| 2022-09-01 | 11.20 | $10.84 | 100 |
| 2022-08-31 | 11.23 | $10.92 | 38510 |
| 2022-08-30 | 11.25 | $11.17 | 2204 |
| 2022-08-29 | 11.24 | $11.47 | 800 |
| 2022-08-26 | 11.20 | $11.36 | 900 |
| 2022-08-25 | 11.16 | $11.43 | 603 |
| 2022-08-24 | 11.11 | $11.37 | 4200 |
| 2022-08-23 | 11.05 | $11.42 | 300 |
| 2022-08-22 | 10.99 | $11.07 | 6314 |
| 2022-08-19 | 10.95 | $11.11 | 21848 |
| 2022-08-18 | 10.91 | $11.24 | 405 |
| 2022-08-17 | 10.84 | $11.29 | 8043 |
| 2022-08-16 | 10.75 | $11.26 | 4000 |
| 2022-08-15 | 10.67 | $11.33 | 1437 |
| 2022-08-12 | 10.57 | $11.35 | 5114 |
| 2022-08-11 | 10.45 | $11.01 | 3803 |
| 2022-08-10 | 10.36 | $11.19 | 73300 |
| 2022-08-09 | 10.25 | $10.95 | 3100 |
| 2022-08-08 | 10.15 | $10.85 | 29231 |
| 2022-08-05 | 10.05 | $10.68 | 5548 |
| 2022-08-04 | 9.97 | $10.52 | 26200 |
| 2022-08-03 | 9.90 | $10.17 | 1333 |
| 2022-08-02 | 9.85 | $10.15 | 2600 |
| 2022-08-01 | 9.81 | $10.21 | 943 |
| 2022-07-29 | 9.76 | $10.38 | 3200 |
| 2022-07-28 | 9.69 | $10.28 | 900 |
| 2022-07-27 | 9.62 | $10.14 | 20900 |
| 2022-07-26 | 9.58 | $9.79 | 100 |
| 2022-07-25 | 9.56 | $9.77 | 724 |
| 2022-07-22 | 9.55 | $9.54 | 1705 |
| 2022-07-21 | 9.56 | $9.49 | 443 |
| 2022-07-20 | 9.59 | $9.56 | 7300 |
| 2022-07-19 | 9.62 | $9.56 | 200 |
| 2022-07-18 | 9.65 | $9.46 | 1309 |
| 2022-07-15 | 9.70 | $9.45 | 378416 |
| 2022-07-14 | 9.76 | $9.32 | 2200 |
| 2022-07-13 | 9.84 | $9.44 | 222 |
| 2022-07-12 | 9.92 | $9.42 | 3807 |
| 2022-07-11 | 10.01 | $9.52 | 10500 |
| 2022-07-08 | 10.11 | $9.74 | 700 |
| 2022-07-07 | 10.19 | $9.76 | 2600 |
| 2022-07-06 | 10.29 | $9.46 | 700 |
| 2022-07-05 | 10.44 | $9.46 | 1600 |
| 2022-07-01 | 10.61 | $9.75 | 3900 |
| 2022-06-30 | 10.76 | $9.87 | 7909 |
| 2022-06-29 | 10.92 | $10.04 | 2200 |
| 2022-06-28 | 11.07 | $10.07 | 2537 |
| 2022-06-27 | 11.24 | $10.14 | 2301 |
| 2022-06-24 | 11.42 | $9.97 | 13900 |
| 2022-06-23 | 11.63 | $10.53 | 491 |
| 2022-06-22 | 11.79 | $10.80 | 1645 |
| 2022-06-21 | 11.94 | $10.78 | 14200 |
| 2022-06-17 | 12.10 | $10.94 | 6200 |
| 2022-06-16 | 12.26 | $11.01 | 10817 |
| 2022-06-15 | 12.41 | $11.55 | 2108 |
| 2022-06-14 | 12.51 | $11.12 | 1700 |
| 2022-06-13 | 12.66 | $11.37 | 20933 |
| 2022-06-10 | 12.79 | $11.98 | 1000 |
| 2022-06-09 | 12.85 | $12.26 | 2609 |
| 2022-06-08 | 12.89 | $12.49 | 195700 |
| 2022-06-07 | 12.90 | $12.79 | 1100 |
| 2022-06-06 | 12.88 | $13.02 | 2500 |
| 2022-06-03 | 12.82 | $13.17 | 100 |
| 2022-06-02 | 12.75 | $13.36 | 3100 |
| 2022-06-01 | 12.66 | $13.08 | 13800 |
| 2022-05-31 | 12.58 | $13.20 | 2100 |
| 2022-05-27 | 12.50 | $13.28 | 2503 |
| 2022-05-26 | 12.39 | $13.22 | 2000 |
| 2022-05-25 | 12.30 | $13.00 | 716 |
| 2022-05-24 | 12.22 | $13.09 | 1925 |
| 2022-05-23 | 12.13 | $13.01 | 5020 |
| 2022-05-20 | 12.04 | $12.53 | 122 |
| 2022-05-19 | 12.00 | $12.29 | 30347 |
| 2022-05-18 | 11.99 | $12.02 | 600 |
| 2022-05-17 | 12.02 | $12.46 | 1601 |
| 2022-05-16 | 12.01 | $12.04 | 334 |
| 2022-05-13 | 12.05 | $11.94 | 2125 |
| 2022-05-12 | 12.10 | $11.55 | 1939 |
| 2022-05-11 | 12.21 | $11.38 | 1000 |
| 2022-05-10 | 12.34 | $11.40 | 15239 |
| 2022-05-09 | 12.48 | $11.50 | 1300 |
| 2022-05-06 | 12.62 | $11.83 | 2400 |
| 2022-05-05 | 12.74 | $11.99 | 2123 |
| 2022-05-04 | 12.86 | $12.56 | 2300 |
| 2022-05-03 | 12.92 | $12.24 | 1100 |
| 2022-05-02 | 13.03 | $11.94 | 9245 |
| 2022-04-29 | 13.18 | $12.35 | 3100 |
| 2022-04-28 | 13.30 | $12.69 | 2000 |
| 2022-04-27 | 13.39 | $12.53 | 4007 |
| 2022-04-26 | 13.50 | $12.31 | 2100 |
| 2022-04-25 | 13.64 | $12.83 | 5600 |
| 2022-04-22 | 13.74 | $12.98 | 1500 |
| 2022-04-21 | 13.82 | $13.35 | 14441 |
| 2022-04-20 | 13.87 | $13.70 | 5900 |
| 2022-04-19 | 13.89 | $13.78 | 4120 |
| 2022-04-18 | 13.90 | $13.83 | 800 |
| 2022-04-14 | 13.91 | $13.77 | 1636 |
| 2022-04-13 | 13.91 | $13.81 | 4700 |
| 2022-04-12 | 13.90 | $13.83 | 2437 |
| 2022-04-11 | 13.88 | $13.81 | 600 |
| 2022-04-08 | 13.86 | $13.88 | 2201 |
| 2022-04-07 | 13.82 | $13.73 | 25600 |
| 2022-04-06 | 13.80 | $13.84 | 10149 |
| 2022-04-05 | 13.76 | $14.19 | 114900 |
| 2022-04-04 | 13.67 | $14.49 | 11100 |
| 2022-04-01 | 13.56 | $14.27 | 3106 |
| 2022-03-31 | 13.45 | $13.94 | 3431 |
| 2022-03-30 | 13.37 | $13.89 | 3600 |
| 2022-03-29 | 13.29 | $13.91 | 8110 |
| 2022-03-28 | 13.20 | $13.84 | 3200 |
| 2022-03-25 | 13.11 | $13.91 | 9300 |
| 2022-03-24 | 13.00 | $13.94 | 267600 |
| 2022-03-23 | 12.89 | $13.71 | 71500 |
| 2022-03-22 | 12.79 | $13.62 | 94400 |
| 2022-03-21 | 12.69 | $13.64 | 111800 |
| 2022-03-18 | 12.59 | $13.06 | 2200 |
| 2022-03-17 | 12.54 | $12.63 | 6500 |
| 2022-03-16 | 12.53 | $12.25 | 1935 |
| 2022-03-15 | 12.56 | $12.19 | 2200 |
| 2022-03-14 | 12.59 | $12.28 | 7500 |
| 2022-03-11 | 12.62 | $12.70 | 206933 |
| 2022-03-10 | 12.60 | $12.88 | 912 |
| 2022-03-09 | 12.57 | $12.92 | 6300 |
| 2022-03-08 | 12.52 | $12.50 | 1600 |
| 2022-03-07 | 12.52 | $12.81 | 300 |
| 2022-03-04 | 12.48 | $12.81 | 1000 |
| 2022-03-03 | 12.44 | $12.63 | 450 |
| 2022-03-02 | 12.41 | $12.63 | 1700 |
| 2022-03-01 | 12.38 | $12.33 | 525 |
| 2022-02-28 | 12.38 | $12.33 | 5700 |
| 2022-02-25 | 12.37 | $12.25 | 245 |
| 2022-02-24 | 12.37 | $12.33 | 1212 |
| 2022-02-23 | 12.36 | $12.57 | 900 |
| 2022-02-22 | 12.32 | $12.65 | 2800 |
| 2022-02-18 | 12.27 | $12.37 | 500 |
| 2022-02-17 | 12.25 | $12.56 | 562 |
| 2022-02-16 | 12.20 | $12.56 | 1700 |
| 2022-02-15 | 12.14 | $12.57 | 310 |
| 2022-02-14 | 12.08 | $12.31 | 1000 |
| 2022-02-11 | 12.04 | $12.24 | 200 |
| 2022-02-10 | 12.00 | $12.32 | 2900 |
| 2022-02-09 | 11.95 | $12.34 | 1300 |
| 2022-02-08 | 11.89 | $12.17 | 1822 |
| 2022-02-07 | 11.83 | $12.13 | 2200 |
| 2022-02-04 | 11.78 | $11.94 | 1800 |
| 2022-02-03 | 11.74 | $12.04 | 401 |
| 2022-02-02 | 11.68 | $12.11 | 2030 |
| 2022-02-01 | 11.61 | $12.18 | 3400 |
| 2022-01-31 | 11.53 | $12.10 | 22148 |
| 2022-01-28 | 11.45 | $11.92 | 8106 |
| 2022-01-27 | 11.39 | $11.74 | 4942 |
| 2022-01-26 | 11.34 | $11.65 | 13237 |
| 2022-01-25 | 11.30 | $11.68 | 9918 |
| 2022-01-24 | 11.25 | $11.44 | 2600 |
| 2022-01-21 | 11.23 | $11.55 | 1200 |
| 2022-01-20 | 11.20 | $11.67 | 4625 |
| 2022-01-19 | 11.15 | $11.59 | 15412 |
| 2022-01-18 | 11.11 | $11.23 | 3600 |
| 2022-01-14 | 11.11 | $11.36 | 4300 |
| 2022-01-13 | 11.10 | $11.30 | 900 |
| 2022-01-12 | 11.09 | $11.34 | 11500 |
| 2022-01-11 | 11.08 | $11.02 | 4600 |
| 2022-01-10 | 11.10 | $10.64 | 1100 |
| 2022-01-07 | 11.17 | $10.71 | 208 |
| 2022-01-06 | 11.23 | $10.65 | 5200 |
| 2022-01-05 | 11.31 | $10.64 | 7329 |
| 2022-01-04 | 11.39 | $10.91 | 234300 |
| 2022-01-03 | 11.44 | $11.19 | 2942 |
| 2021-12-31 | 11.48 | $11.53 | 162930 |
| 2021-12-30 | 11.47 | $11.48 | 17449 |
| 2021-12-29 | 11.47 | $11.16 | 7100 |
| 2021-12-28 | 11.50 | $11.35 | 6700 |
| 2021-12-27 | 11.51 | $11.41 | 256724 |
| 2021-12-23 | 11.52 | $11.33 | 1706 |
| 2021-12-22 | 11.53 | $11.55 | 29919 |
| 2021-12-21 | 11.52 | $11.45 | 849 |
| 2021-12-20 | 11.52 | $11.35 | 2311 |
| 2021-12-17 | 11.53 | $11.77 | 19200 |
| 2021-12-16 | 11.49 | $11.59 | 3511 |
| 2021-12-15 | 11.48 | $11.61 | 193100 |
| 2021-12-14 | 11.46 | $11.43 | 8600 |
| 2021-12-13 | 11.46 | $11.65 | 2600 |
| 2021-12-10 | 11.44 | $11.73 | 6100 |
| 2021-12-09 | 11.42 | $11.58 | 15514 |
| 2021-12-08 | 11.41 | $11.93 | 3235 |
| 2021-12-07 | 11.37 | $11.63 | 1012 |
| 2021-12-06 | 11.36 | $11.46 | 935 |
| 2021-12-03 | 11.37 | $11.31 | 3307 |
| 2021-12-02 | 11.39 | $11.31 | 600 |
| 2021-12-01 | 11.41 | $10.92 | 6500 |
| 2021-11-30 | 11.47 | $11.10 | 14700 |
| 2021-11-29 | 11.52 | $11.20 | 600 |
| 2021-11-26 | 11.56 | $11.20 | 238 |
| 2021-11-24 | 11.60 | $11.40 | 15736 |
| 2021-11-23 | 11.62 | $11.32 | 600 |
| 2021-11-22 | 11.66 | $11.21 | 300 |
| 2021-11-19 | 11.70 | $11.32 | 108700 |
| 2021-11-18 | 11.74 | $11.36 | 1244 |
| 2021-11-17 | 11.78 | $11.48 | 800 |
| 2021-11-16 | 11.81 | $11.76 | 533 |
| 2021-11-15 | 11.81 | $12.12 | 400 |
| 2021-11-12 | 11.78 | $12.08 | 22900 |
| 2021-11-11 | 11.76 | $11.95 | — |
| 2021-11-10 | 11.76 | $11.95 | 4731 |
| 2021-11-09 | 11.76 | $12.04 | 200 |
| 2021-11-08 | 11.76 | $11.79 | 3114 |
| 2021-11-05 | 11.78 | $11.89 | 1900 |
| 2021-11-04 | 11.79 | $11.48 | 1500 |
| 2021-11-03 | 11.85 | $11.70 | 901 |
| 2021-11-02 | 11.89 | $11.17 | 16700 |
| 2021-11-01 | 11.99 | $11.42 | 500 |
| 2021-10-29 | 12.07 | $11.36 | 2300 |
| 2021-10-28 | 12.17 | $11.59 | 1800 |
| 2021-10-27 | 12.25 | $11.83 | 1031 |
| 2021-10-26 | 12.31 | $11.77 | 9900 |
| 2021-10-25 | 12.38 | $12.03 | 1947 |
| 2021-10-22 | 12.43 | $11.63 | 12431 |
| 2021-10-21 | 12.52 | $11.74 | 340 |
| 2021-10-20 | 12.61 | $12.32 | 1400 |
| 2021-10-19 | 12.65 | $12.22 | 427 |
| 2021-10-18 | 12.70 | $12.78 | 115 |
| 2021-10-15 | 12.70 | $12.95 | 200 |
| 2021-10-14 | 12.69 | $12.77 | 900 |
| 2021-10-13 | 12.69 | $12.73 | 5100 |
| 2021-10-12 | 12.70 | $12.43 | 5900 |
| 2021-10-11 | 12.75 | $12.55 | 300 |
| 2021-10-08 | 12.78 | $12.65 | 2800 |
| 2021-10-07 | 12.82 | $12.38 | 1700 |
| 2021-10-06 | 12.88 | $12.40 | 5300 |
| 2021-10-05 | 12.95 | $12.45 | 10600 |
| 2021-10-04 | 13.01 | $12.98 | — |
| 2021-10-01 | 13.03 | $12.98 | 4248 |
| 2021-09-30 | 13.06 | $12.66 | 600 |
| 2021-09-29 | 13.12 | $12.83 | 436 |
| 2021-09-28 | 13.17 | $12.48 | 917 |
| 2021-09-27 | 13.26 | $12.95 | 200 |
| 2021-09-24 | 13.31 | $13.18 | — |
| 2021-09-23 | 13.34 | $13.18 | 14131 |
| 2021-09-22 | 13.38 | $13.18 | 421 |
| 2021-09-21 | 13.42 | $12.90 | 30500 |
| 2021-09-20 | 13.48 | $12.68 | 5000 |
| 2021-09-17 | 13.57 | $13.10 | 1407 |
| 2021-09-16 | 13.62 | $13.40 | 524 |
| 2021-09-15 | 13.64 | $13.60 | 402 |
| 2021-09-14 | 13.64 | $13.61 | 1137 |
| 2021-09-13 | 13.63 | $13.62 | 633 |
| 2021-09-10 | 13.63 | $13.40 | 811 |
| 2021-09-09 | 13.65 | $13.43 | 9500 |
| 2021-09-08 | 13.66 | $12.99 | 400 |
| 2021-09-07 | 13.73 | $13.94 | 1100 |
| 2021-09-03 | 13.70 | $13.71 | 1900 |
| 2021-09-02 | 13.70 | $13.95 | — |
| 2021-09-01 | 13.67 | $13.95 | — |
| 2021-08-31 | 13.64 | $13.95 | 1800 |
| 2021-08-30 | 13.62 | $14.03 | — |
| 2021-08-27 | 13.58 | $14.03 | 600 |
| 2021-08-26 | 13.55 | $13.76 | — |
| 2021-08-25 | 13.54 | $13.76 | 400 |
| 2021-08-24 | 13.54 | $13.77 | 1000 |
| 2021-08-23 | 13.53 | $13.23 | 500 |
| 2021-08-20 | 13.59 | $13.18 | 1000 |
| 2021-08-19 | 13.66 | $12.93 | 600 |
| 2021-08-18 | 13.75 | $12.86 | 5300 |
| 2021-08-17 | 13.86 | $13.40 | — |
| 2021-08-16 | 13.92 | $13.40 | 1000 |
| 2021-08-13 | 13.99 | $13.74 | 117 |
| 2021-08-12 | 14.02 | $13.64 | 400 |
| 2021-08-11 | 14.07 | $13.97 | 413 |
| 2021-08-10 | 14.09 | $13.99 | 6413 |
| 2021-08-09 | 14.11 | $13.92 | 814 |
| 2021-08-06 | 14.14 | $14.00 | 418 |
| 2021-08-05 | 14.16 | $13.84 | 700 |
| 2021-08-04 | 14.20 | $13.85 | 1612 |
| 2021-08-03 | 14.24 | $14.02 | 7400 |
| 2021-08-02 | 14.27 | $14.10 | 6630 |
| 2021-07-30 | 14.29 | $13.82 | 5543 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.65
2025-07-21
Close Price
$11.52
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.88
Average
11.16
Maximum
14.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 11.65 | $11.52 | — |
| 2025-07-18 | 11.68 | $11.52 | — |
| 2025-07-17 | 11.71 | $11.52 | — |
| 2025-07-16 | 11.75 | $11.52 | — |
| 2025-07-15 | 11.79 | $11.52 | — |
| 2025-07-14 | 11.84 | $11.52 | — |
| 2025-07-11 | 11.90 | $11.52 | 300 |
| 2025-07-10 | 11.96 | $11.60 | 1319 |
| 2025-07-09 | 12.02 | $11.78 | 717 |
| 2025-07-08 | 12.05 | $11.95 | 1640 |
| 2025-07-07 | 12.04 | $12.00 | 549 |
| 2025-07-03 | 12.03 | $12.19 | 243 |
| 2025-07-02 | 11.97 | $11.95 | 2700 |
| 2025-07-01 | 11.95 | $12.00 | 7357 |
| 2025-06-30 | 11.91 | $11.98 | 6400 |
| 2025-06-27 | 11.87 | $11.72 | 3206 |
| 2025-06-26 | 11.88 | $11.73 | 400 |
| 2025-06-25 | 11.89 | $11.65 | 4300 |
| 2025-06-24 | 11.91 | $11.89 | 1049 |
| 2025-06-23 | 11.89 | $11.76 | 2010 |
| 2025-06-20 | 11.89 | $11.67 | 21700 |
| 2025-06-18 | 11.90 | $11.91 | 69240 |
| 2025-06-17 | 11.87 | $11.91 | 97336 |
| 2025-06-16 | 11.83 | $12.07 | 2700 |
| 2025-06-13 | 11.74 | $11.76 | 2400 |
| 2025-06-12 | 11.71 | $11.75 | 100 |
| 2025-06-11 | 11.67 | $11.69 | 5321 |
| 2025-06-10 | 11.64 | $11.59 | 1520 |
| 2025-06-09 | 11.62 | $11.58 | 8200 |
| 2025-06-06 | 11.60 | $11.54 | 17500 |
| 2025-06-05 | 11.58 | $11.52 | 42534 |
| 2025-06-04 | 11.56 | $11.47 | 1417 |
| 2025-06-03 | 11.55 | $11.54 | 1900 |
| 2025-06-02 | 11.52 | $11.39 | 8600 |
| 2025-05-30 | 11.51 | $11.35 | 2800 |
| 2025-05-29 | 11.51 | $11.57 | 11100 |
| 2025-05-28 | 11.46 | $11.40 | 53005 |
| 2025-05-27 | 11.44 | $11.57 | 9200 |
| 2025-05-23 | 11.38 | $11.40 | 900 |
| 2025-05-22 | 11.34 | $11.26 | 300 |
| 2025-05-21 | 11.32 | $11.25 | 300 |
| 2025-05-20 | 11.30 | $11.40 | 343 |
| 2025-05-19 | 11.25 | $11.33 | 47100 |
| 2025-05-16 | 11.20 | $11.26 | 100 |
| 2025-05-15 | 11.15 | $11.13 | 3714 |
| 2025-05-14 | 11.12 | $11.21 | 3628 |
| 2025-05-13 | 11.07 | $11.19 | 4900 |
| 2025-05-12 | 11.01 | $10.92 | 732 |
| 2025-05-09 | 11.00 | $11.01 | 8500 |
| 2025-05-08 | 10.97 | $10.98 | 212 |
| 2025-05-07 | 10.93 | $10.65 | 700 |
| 2025-05-06 | 10.96 | $10.83 | 1200 |
| 2025-05-05 | 10.95 | $10.88 | 74508 |
| 2025-05-02 | 10.93 | $11.09 | 2800 |
| 2025-05-01 | 10.86 | $10.98 | 2200 |
| 2025-04-30 | 10.80 | $11.00 | 1800 |
| 2025-04-29 | 10.72 | $11.11 | 816 |
| 2025-04-28 | 10.61 | $11.06 | 6200 |
| 2025-04-25 | 10.49 | $10.97 | 5000 |
| 2025-04-24 | 10.37 | $10.90 | 1100 |
| 2025-04-23 | 10.24 | $10.71 | 9500 |
| 2025-04-22 | 10.13 | $10.47 | 1200 |
| 2025-04-21 | 10.05 | $10.18 | 800 |
| 2025-04-17 | 10.02 | $10.21 | 8800 |
| 2025-04-16 | 9.98 | $9.98 | 3149 |
| 2025-04-15 | 9.98 | $10.07 | 5432 |
| 2025-04-14 | 9.96 | $10.06 | 400 |
| 2025-04-11 | 9.94 | $9.94 | 2400 |
| 2025-04-10 | 9.94 | $9.67 | 100 |
| 2025-04-09 | 10.01 | $9.88 | 1500 |
| 2025-04-08 | 10.03 | $9.36 | 800 |
| 2025-04-07 | 10.17 | $9.60 | 3004 |
| 2025-04-04 | 10.29 | $9.81 | 4800 |
| 2025-04-03 | 10.37 | $10.42 | 6600 |
| 2025-04-02 | 10.34 | $10.23 | 1306 |
| 2025-04-01 | 10.35 | $10.33 | 1028 |
| 2025-03-31 | 10.33 | $10.15 | 249 |
| 2025-03-28 | 10.34 | $10.18 | 217 |
| 2025-03-27 | 10.36 | $10.37 | 500 |
| 2025-03-26 | 10.33 | $10.28 | 600 |
| 2025-03-25 | 10.32 | $10.41 | 1242 |
| 2025-03-24 | 10.27 | $10.29 | 128 |
| 2025-03-21 | 10.24 | $10.42 | 1740 |
| 2025-03-20 | 10.18 | $10.52 | 3900 |
| 2025-03-19 | 10.09 | $10.58 | 100 |
| 2025-03-18 | 9.97 | $10.44 | 900 |
| 2025-03-17 | 9.86 | $10.26 | 1729 |
| 2025-03-14 | 9.77 | $10.06 | 220 |
| 2025-03-13 | 9.70 | $9.78 | 105 |
| 2025-03-12 | 9.69 | $9.65 | 100 |
| 2025-03-11 | 9.70 | $9.65 | 122 |
| 2025-03-10 | 9.71 | $9.60 | 2033 |
| 2025-03-07 | 9.73 | $9.86 | 400 |
| 2025-03-06 | 9.70 | $9.68 | 2002 |
| 2025-03-05 | 9.70 | $9.72 | 446 |
| 2025-03-04 | 9.70 | $9.50 | 8800 |
| 2025-03-03 | 9.74 | $9.42 | 4309 |
| 2025-02-28 | 9.81 | $9.41 | 324 |
| 2025-02-27 | 9.89 | $9.69 | 801 |
| 2025-02-26 | 9.92 | $9.62 | 503 |
| 2025-02-25 | 9.98 | $9.89 | 823 |
| 2025-02-24 | 9.98 | $9.69 | 2105 |
| 2025-02-21 | 10.02 | $9.92 | 236 |
| 2025-02-20 | 10.03 | $9.98 | 500 |
| 2025-02-19 | 10.01 | $10.01 | 14700 |
| 2025-02-18 | 9.99 | $10.21 | 628 |
| 2025-02-14 | 9.93 | $10.17 | 3216 |
| 2025-02-13 | 9.86 | $9.89 | 420 |
| 2025-02-12 | 9.83 | $9.84 | 100 |
| 2025-02-11 | 9.82 | $9.97 | 1100 |
| 2025-02-10 | 9.77 | $9.90 | 2302 |
| 2025-02-07 | 9.73 | $9.67 | 2200 |
| 2025-02-06 | 9.73 | $9.92 | 725 |
| 2025-02-05 | 9.68 | $9.83 | 400 |
| 2025-02-04 | 9.63 | $9.89 | 916 |
| 2025-02-03 | 9.57 | $9.86 | 700 |
| 2025-01-31 | 9.50 | $9.78 | 100 |
| 2025-01-30 | 9.44 | $9.87 | 322 |
| 2025-01-29 | 9.35 | $9.60 | 1000 |
| 2025-01-28 | 9.30 | $9.65 | 2325 |
| 2025-01-27 | 9.24 | $9.66 | 1345 |
| 2025-01-24 | 9.16 | $9.48 | 5400 |
| 2025-01-23 | 9.11 | $9.44 | 315 |
| 2025-01-22 | 9.06 | $9.46 | 100 |
| 2025-01-21 | 9.00 | $9.30 | 2405 |
| 2025-01-17 | 8.96 | $9.20 | 700 |
| 2025-01-16 | 8.94 | $9.11 | 4600 |
| 2025-01-15 | 8.94 | $9.36 | 324 |
| 2025-01-14 | 8.88 | $9.05 | 718 |
| 2025-01-13 | 8.89 | $9.02 | 2437 |
| 2025-01-10 | 8.90 | $8.97 | 430 |
| 2025-01-08 | 8.93 | $9.10 | 1200 |
| 2025-01-07 | 8.94 | $9.23 | 524 |
| 2025-01-06 | 8.93 | $9.10 | 435 |
| 2025-01-03 | 8.94 | $8.90 | 1203 |
| 2025-01-02 | 9.00 | $9.04 | 439 |
| 2024-12-31 | 9.05 | $9.04 | 600 |
| 2024-12-30 | 9.10 | $9.06 | 305 |
| 2024-12-27 | 9.16 | $9.03 | 4304 |
| 2024-12-26 | 9.23 | $9.12 | 5900 |
| 2024-12-24 | 9.31 | $9.20 | 300 |
| 2024-12-23 | 9.38 | $9.12 | 1200 |
| 2024-12-20 | 9.48 | $9.38 | 2914 |
| 2024-12-19 | 9.54 | $9.27 | 3100 |
| 2024-12-18 | 9.64 | $9.04 | 2500 |
| 2024-12-17 | 9.81 | $9.64 | 6200 |
| 2024-12-16 | 9.88 | $9.56 | 815 |
| 2024-12-13 | 9.98 | $9.75 | 1435 |
| 2024-12-12 | 10.05 | $10.07 | 2300 |
| 2024-12-11 | 10.07 | $10.37 | 1422 |
| 2024-12-10 | 10.04 | $10.11 | 919 |
| 2024-12-09 | 10.05 | $10.00 | 3234 |
| 2024-12-06 | 10.09 | $9.97 | 800 |
| 2024-12-05 | 10.15 | $10.21 | 1400 |
| 2024-12-04 | 10.16 | $10.05 | 441 |
| 2024-12-03 | 10.21 | $10.00 | 1640 |
| 2024-12-02 | 10.28 | $9.89 | 2200 |
| 2024-11-29 | 10.39 | $10.01 | 2036 |
| 2024-11-27 | 10.49 | $10.32 | 2127 |
| 2024-11-26 | 10.54 | $10.68 | 2300 |
| 2024-11-25 | 10.52 | $10.63 | 600 |
| 2024-11-22 | 10.52 | $10.58 | 1000 |
| 2024-11-21 | 10.52 | $10.42 | 700 |
| 2024-11-20 | 10.56 | $10.52 | 15025 |
| 2024-11-19 | 10.58 | $10.57 | 100 |
| 2024-11-18 | 10.60 | $10.61 | 1600 |
| 2024-11-15 | 10.62 | $10.54 | 800 |
| 2024-11-14 | 10.65 | $10.62 | 600 |
| 2024-11-13 | 10.67 | $10.60 | 1200 |
| 2024-11-12 | 10.70 | $10.63 | 319 |
| 2024-11-11 | 10.73 | $10.69 | 520 |
| 2024-11-08 | 10.75 | $10.73 | 1046 |
| 2024-11-07 | 10.77 | $10.91 | 210 |
| 2024-11-06 | 10.75 | $11.08 | 1100 |
| 2024-11-05 | 10.69 | $10.87 | 4129 |
| 2024-11-04 | 10.67 | $10.77 | 100 |
| 2024-11-01 | 10.67 | $10.42 | 300 |
| 2024-10-31 | 10.75 | $10.74 | 100 |
| 2024-10-30 | 10.77 | $10.78 | 100 |
| 2024-10-29 | 10.79 | $10.80 | 500 |
| 2024-10-28 | 10.80 | $10.92 | 100 |
| 2024-10-25 | 10.79 | $10.78 | 900 |
| 2024-10-24 | 10.82 | $10.84 | 800 |
| 2024-10-23 | 10.83 | $10.78 | 800 |
| 2024-10-22 | 10.86 | $10.83 | 700 |
| 2024-10-21 | 10.89 | $10.84 | 100 |
| 2024-10-18 | 10.91 | $10.84 | 102 |
| 2024-10-17 | 10.95 | $10.92 | 100 |
| 2024-10-16 | 10.97 | $10.90 | 100 |
| 2024-10-15 | 11.01 | $10.87 | 106 |
| 2024-10-14 | 11.05 | $10.96 | 9600 |
| 2024-10-11 | 11.08 | $10.75 | 927 |
| 2024-10-10 | 11.17 | $10.92 | 139 |
| 2024-10-09 | 11.23 | $10.85 | 539 |
| 2024-10-08 | 11.32 | $11.09 | 100 |
| 2024-10-07 | 11.37 | $11.18 | 100 |
| 2024-10-04 | 11.41 | $11.25 | 200 |
| 2024-10-03 | 11.44 | $11.26 | 347 |
| 2024-10-02 | 11.48 | $11.43 | 100 |
| 2024-10-01 | 11.48 | $11.39 | 325 |
| 2024-09-30 | 11.50 | $11.32 | 806 |
| 2024-09-27 | 11.53 | $11.63 | 433 |
| 2024-09-26 | 11.49 | $11.34 | 1800 |
| 2024-09-25 | 11.52 | $11.46 | 100 |
| 2024-09-24 | 11.52 | $11.51 | 5522 |
| 2024-09-23 | 11.52 | $11.26 | 4145 |
| 2024-09-20 | 11.56 | $11.35 | 100 |
| 2024-09-19 | 11.59 | $11.68 | 435 |
| 2024-09-18 | 11.56 | $11.60 | 1629 |
| 2024-09-17 | 11.54 | $11.70 | 100 |
| 2024-09-16 | 11.49 | $11.46 | 10300 |
| 2024-09-13 | 11.48 | $11.48 | 600 |
| 2024-09-12 | 11.47 | $11.35 | 1613 |
| 2024-09-11 | 11.48 | $11.27 | 1100 |
| 2024-09-10 | 11.51 | $11.22 | 600 |
| 2024-09-09 | 11.56 | $11.38 | 300 |
| 2024-09-06 | 11.58 | $11.37 | 220 |
| 2024-09-05 | 11.60 | $11.59 | 100 |
| 2024-09-04 | 11.58 | $11.42 | 4008 |
| 2024-09-03 | 11.59 | $11.26 | 249 |
| 2024-08-30 | 11.63 | $11.37 | 3200 |
| 2024-08-29 | 11.66 | $11.38 | 200 |
| 2024-08-28 | 11.69 | $11.61 | 100 |
| 2024-08-27 | 11.67 | $11.69 | 300 |
| 2024-08-26 | 11.63 | $11.74 | 2200 |
| 2024-08-23 | 11.57 | $11.71 | 2200 |
| 2024-08-22 | 11.50 | $11.45 | 426 |
| 2024-08-21 | 11.48 | $11.76 | 502 |
| 2024-08-20 | 11.39 | $11.73 | 1000 |
| 2024-08-19 | 11.29 | $11.93 | 2000 |
| 2024-08-16 | 11.13 | $11.52 | 33500 |
| 2024-08-15 | 11.02 | $11.55 | 114 |
| 2024-08-14 | 10.90 | $11.51 | 347 |
| 2024-08-13 | 10.76 | $11.34 | 5100 |
| 2024-08-12 | 10.63 | $11.09 | 1427 |
| 2024-08-09 | 10.54 | $11.06 | 1400 |
| 2024-08-08 | 10.44 | $10.75 | 3306 |
| 2024-08-07 | 10.39 | $10.43 | 700 |
| 2024-08-06 | 10.40 | $10.38 | 1700 |
| 2024-08-05 | 10.43 | $10.14 | 608 |
| 2024-08-02 | 10.51 | $10.31 | 100 |
| 2024-08-01 | 10.56 | $10.38 | 1800 |
| 2024-07-31 | 10.62 | $10.52 | 400 |
| 2024-07-30 | 10.65 | $10.57 | 1100 |
| 2024-07-29 | 10.67 | $10.55 | 4600 |
| 2024-07-26 | 10.71 | $10.56 | 4725 |
| 2024-07-25 | 10.75 | $10.51 | 1745 |
| 2024-07-24 | 10.80 | $10.46 | 1300 |
| 2024-07-23 | 10.88 | $10.71 | 3300 |
| 2024-07-22 | 10.91 | $10.91 | 6536 |
| 2024-07-19 | 10.91 | $10.82 | 8843 |
| 2024-07-18 | 10.93 | $10.74 | 13200 |
| 2024-07-17 | 10.97 | $11.16 | 500 |
| 2024-07-16 | 10.92 | $11.21 | 21248 |
| 2024-07-15 | 10.86 | $11.18 | 1100 |
| 2024-07-12 | 10.79 | $11.19 | 1000 |
| 2024-07-11 | 10.71 | $11.09 | 7324 |
| 2024-07-10 | 10.64 | $11.02 | 5400 |
| 2024-07-09 | 10.57 | $10.98 | 4900 |
| 2024-07-08 | 10.50 | $10.80 | 527 |
| 2024-07-05 | 10.45 | $10.81 | 3009 |
| 2024-07-03 | 10.40 | $10.64 | 1920 |
| 2024-07-02 | 10.38 | $10.36 | 3802 |
| 2024-07-01 | 10.42 | $10.33 | 600 |
| 2024-06-28 | 10.47 | $10.46 | 1815 |
| 2024-06-27 | 10.50 | $10.66 | 1135 |
| 2024-06-26 | 10.49 | $10.58 | 122 |
| 2024-06-25 | 10.50 | $10.68 | 400 |
| 2024-06-24 | 10.50 | $10.76 | 1000 |
| 2024-06-21 | 10.48 | $10.56 | 1734 |
| 2024-06-20 | 10.50 | $10.45 | 1500 |
| 2024-06-18 | 10.55 | $10.45 | 329 |
| 2024-06-17 | 10.61 | $10.46 | 2947 |
| 2024-06-14 | 10.68 | $10.54 | 3644 |
| 2024-06-13 | 10.74 | $10.59 | 1117 |
| 2024-06-12 | 10.80 | $10.58 | 423 |
| 2024-06-11 | 10.88 | $10.72 | 527 |
| 2024-06-10 | 10.95 | $10.70 | 438 |
| 2024-06-07 | 11.03 | $10.75 | 400 |
| 2024-06-06 | 11.11 | $11.06 | 100 |
| 2024-06-05 | 11.14 | $10.91 | 3000 |
| 2024-06-04 | 11.21 | $10.90 | 545 |
| 2024-06-03 | 11.29 | $11.01 | 5300 |
| 2024-05-31 | 11.37 | $11.07 | 2300 |
| 2024-05-30 | 11.44 | $11.24 | 1100 |
| 2024-05-29 | 11.49 | $11.16 | 243 |
| 2024-05-28 | 11.57 | $11.44 | 1513 |
| 2024-05-24 | 11.60 | $11.44 | 3200 |
| 2024-05-23 | 11.64 | $11.45 | 3700 |
| 2024-05-22 | 11.68 | $11.55 | 4605 |
| 2024-05-21 | 11.70 | $11.82 | 500 |
| 2024-05-20 | 11.67 | $11.81 | 543 |
| 2024-05-17 | 11.64 | $11.82 | 900 |
| 2024-05-16 | 11.60 | $11.81 | 500 |
| 2024-05-15 | 11.56 | $11.73 | 2000 |
| 2024-05-14 | 11.53 | $11.63 | 5008 |
| 2024-05-13 | 11.51 | $11.50 | 1510 |
| 2024-05-10 | 11.52 | $11.45 | 500 |
| 2024-05-09 | 11.54 | $11.57 | 200 |
| 2024-05-08 | 11.54 | $11.78 | 1400 |
| 2024-05-07 | 11.50 | $11.81 | 1543 |
| 2024-05-06 | 11.44 | $11.86 | 1231 |
| 2024-05-03 | 11.36 | $11.81 | 1500 |
| 2024-05-02 | 11.29 | $11.54 | 100 |
| 2024-05-01 | 11.26 | $11.21 | 2020 |
| 2024-04-30 | 11.29 | $11.24 | 200 |
| 2024-04-29 | 11.32 | $11.53 | 1009 |
| 2024-04-26 | 11.30 | $11.51 | 500 |
| 2024-04-25 | 11.28 | $11.21 | 941 |
| 2024-04-24 | 11.33 | $11.24 | 600 |
| 2024-04-23 | 11.37 | $11.41 | 1800 |
| 2024-04-22 | 11.39 | $11.33 | 3500 |
| 2024-04-19 | 11.43 | $11.25 | 1100 |
| 2024-04-18 | 11.49 | $11.11 | 1921 |
| 2024-04-17 | 11.60 | $11.16 | 1403 |
| 2024-04-16 | 11.71 | $11.14 | 1100 |
| 2024-04-15 | 11.84 | $11.44 | 2205 |
| 2024-04-12 | 11.93 | $11.51 | 1900 |
| 2024-04-11 | 12.03 | $11.85 | 214 |
| 2024-04-10 | 12.06 | $11.91 | 345 |
| 2024-04-09 | 12.09 | $12.25 | 1403 |
| 2024-04-08 | 12.05 | $12.16 | 920 |
| 2024-04-05 | 12.03 | $11.96 | 500 |
| 2024-04-04 | 12.04 | $12.03 | 1400 |
| 2024-04-03 | 12.04 | $11.92 | 4723 |
| 2024-04-02 | 12.06 | $11.95 | 225 |
| 2024-04-01 | 12.08 | $11.85 | 18123 |
| 2024-03-28 | 12.13 | $12.15 | 14200 |
| 2024-03-27 | 12.11 | $12.14 | 2139 |
| 2024-03-26 | 12.10 | $12.10 | 100 |
| 2024-03-25 | 12.09 | $12.07 | 5125 |
| 2024-03-22 | 12.09 | $12.03 | 240 |
| 2024-03-21 | 12.10 | $12.16 | 525 |
| 2024-03-20 | 12.08 | $12.29 | 345 |
| 2024-03-19 | 12.03 | $12.01 | 949 |
| 2024-03-18 | 12.02 | $11.88 | 127 |
| 2024-03-15 | 12.05 | $11.97 | 100 |
| 2024-03-14 | 12.06 | $12.08 | 1203 |
| 2024-03-13 | 12.05 | $12.03 | 1034 |
| 2024-03-12 | 12.04 | $11.99 | 100 |
| 2024-03-11 | 12.05 | $11.96 | 700 |
| 2024-03-08 | 12.06 | $12.04 | 3300 |
| 2024-03-07 | 12.05 | $12.05 | 148 |
| 2024-03-06 | 12.04 | $12.05 | 22734 |
| 2024-03-05 | 12.03 | $11.99 | 333 |
| 2024-03-04 | 12.03 | $12.02 | 1642 |
| 2024-03-01 | 12.02 | $12.14 | 1228 |
| 2024-02-29 | 11.99 | $11.97 | 1001 |
| 2024-02-28 | 11.98 | $12.10 | 102 |
| 2024-02-27 | 11.95 | $12.16 | 3700 |
| 2024-02-26 | 11.89 | $11.89 | 1706 |
| 2024-02-23 | 11.89 | $11.83 | 2400 |
| 2024-02-22 | 11.90 | $11.95 | 2500 |
| 2024-02-21 | 11.88 | $11.97 | 134 |
| 2024-02-20 | 11.86 | $11.96 | 4138 |
| 2024-02-16 | 11.83 | $11.83 | 8900 |
| 2024-02-15 | 11.83 | $11.82 | 100 |
| 2024-02-14 | 11.83 | $11.83 | 100 |
| 2024-02-13 | 11.82 | $11.65 | 327 |
| 2024-02-12 | 11.86 | $11.98 | 1200 |
| 2024-02-09 | 11.83 | $11.86 | 200 |
| 2024-02-08 | 11.82 | $11.71 | 300 |
| 2024-02-07 | 11.84 | $11.99 | 800 |
| 2024-02-06 | 11.80 | $11.94 | 4324 |
| 2024-02-05 | 11.77 | $11.59 | 5412 |
| 2024-02-02 | 11.80 | $11.77 | 1300 |
| 2024-02-01 | 11.81 | $11.81 | 2129 |
| 2024-01-31 | 11.81 | $11.74 | 12731 |
| 2024-01-30 | 11.82 | $11.59 | 173100 |
| 2024-01-29 | 11.86 | $11.81 | 1003 |
| 2024-01-26 | 11.86 | $12.00 | 507 |
| 2024-01-25 | 11.83 | $11.84 | 22520 |
| 2024-01-24 | 11.82 | $11.71 | 600 |
| 2024-01-23 | 11.83 | $11.84 | 200 |
| 2024-01-22 | 11.83 | $11.50 | 3414 |
| 2024-01-19 | 11.89 | $11.59 | 3700 |
| 2024-01-18 | 11.94 | $11.55 | 100 |
| 2024-01-17 | 12.01 | $11.66 | 1500 |
| 2024-01-16 | 12.07 | $11.71 | 313 |
| 2024-01-12 | 12.12 | $12.01 | 400 |
| 2024-01-11 | 12.12 | $11.96 | 6500 |
| 2024-01-10 | 12.12 | $11.89 | 338 |
| 2024-01-09 | 12.14 | $11.90 | 600 |
| 2024-01-08 | 12.16 | $12.05 | 6432 |
| 2024-01-05 | 12.15 | $12.01 | 5800 |
| 2024-01-04 | 12.15 | $11.76 | 448 |
| 2024-01-03 | 12.19 | $11.98 | 747 |
| 2024-01-02 | 12.20 | $11.95 | 2931 |
| 2023-12-29 | 12.21 | $12.22 | 300 |
| 2023-12-28 | 12.16 | $12.29 | 3017 |
| 2023-12-27 | 12.08 | $12.28 | 1341 |
| 2023-12-26 | 12.00 | $12.21 | 600 |
| 2023-12-22 | 11.91 | $12.01 | 730 |
| 2023-12-21 | 11.85 | $11.97 | 2006 |
| 2023-12-20 | 11.79 | $11.73 | 1745 |
| 2023-12-19 | 11.76 | $11.92 | 1500 |
| 2023-12-18 | 11.69 | $11.78 | 38500 |
| 2023-12-15 | 11.63 | $11.63 | 36100 |
| 2023-12-14 | 11.60 | $11.77 | 1841 |
| 2023-12-13 | 11.53 | $11.67 | 2145 |
| 2023-12-12 | 11.46 | $11.23 | 4600 |
| 2023-12-11 | 11.48 | $11.42 | 1121 |
| 2023-12-08 | 11.46 | $11.35 | 2105 |
| 2023-12-07 | 11.44 | $11.32 | 1400 |
| 2023-12-06 | 11.43 | $11.33 | 900 |
| 2023-12-05 | 11.41 | $11.39 | 13500 |
| 2023-12-04 | 11.38 | $11.27 | 900 |
| 2023-12-01 | 11.36 | $11.55 | 3000 |
| 2023-11-30 | 11.28 | $11.30 | 1044 |
| 2023-11-29 | 11.24 | $11.16 | 300 |
| 2023-11-28 | 11.22 | $11.26 | 2407 |
| 2023-11-27 | 11.17 | $11.16 | 1400 |
| 2023-11-24 | 11.14 | $11.15 | 100 |
| 2023-11-22 | 11.10 | $11.14 | 2427 |
| 2023-11-21 | 11.05 | $11.05 | 704 |
| 2023-11-20 | 11.01 | $11.26 | 542 |
| 2023-11-17 | 10.92 | $11.13 | 3200 |
| 2023-11-16 | 10.84 | $11.20 | 1439 |
| 2023-11-15 | 10.73 | $11.19 | 300 |
| 2023-11-14 | 10.61 | $11.08 | 2400 |
| 2023-11-13 | 10.48 | $10.78 | 2127 |
| 2023-11-10 | 10.40 | $10.73 | 900 |
| 2023-11-09 | 10.32 | $10.52 | 1316 |
| 2023-11-08 | 10.26 | $10.58 | 100 |
| 2023-11-07 | 10.18 | $10.68 | 2100 |
| 2023-11-06 | 10.07 | $10.45 | 1200 |
| 2023-11-03 | 9.99 | $10.54 | 5835 |
| 2023-11-02 | 9.88 | $10.20 | 26409 |
| 2023-11-01 | 9.82 | $10.06 | 238 |
| 2023-10-31 | 9.78 | $9.79 | 100 |
| 2023-10-30 | 9.80 | $9.72 | 800 |
| 2023-10-27 | 9.83 | $9.83 | 614 |
| 2023-10-26 | 9.84 | $10.07 | 539 |
| 2023-10-25 | 9.81 | $9.90 | 400 |
| 2023-10-24 | 9.81 | $9.96 | 1100 |
| 2023-10-23 | 9.80 | $9.92 | 2400 |
| 2023-10-20 | 9.79 | $9.82 | 600 |
| 2023-10-19 | 9.81 | $9.83 | 1800 |
| 2023-10-18 | 9.82 | $9.71 | 4031 |
| 2023-10-17 | 9.87 | $10.01 | 6629 |
| 2023-10-16 | 9.86 | $10.08 | 900 |
| 2023-10-13 | 9.84 | $9.95 | 8413 |
| 2023-10-12 | 9.84 | $9.92 | 628 |
| 2023-10-11 | 9.85 | $10.16 | 1700 |
| 2023-10-10 | 9.81 | $10.08 | 10200 |
| 2023-10-09 | 9.78 | $9.78 | 1036 |
| 2023-10-06 | 9.82 | $9.71 | 7600 |
| 2023-10-05 | 9.87 | $9.64 | 1900 |
| 2023-10-04 | 9.95 | $9.78 | 2600 |
| 2023-10-03 | 10.02 | $9.63 | 4116 |
| 2023-10-02 | 10.13 | $9.91 | 812 |
| 2023-09-29 | 10.20 | $10.14 | 2200 |
| 2023-09-28 | 10.23 | $10.03 | 912 |
| 2023-09-27 | 10.29 | $9.94 | 85907 |
| 2023-09-26 | 10.39 | $10.02 | 2846 |
| 2023-09-25 | 10.48 | $10.23 | 2946 |
| 2023-09-22 | 10.54 | $10.32 | 110 |
| 2023-09-21 | 10.59 | $10.38 | 2000 |
| 2023-09-20 | 10.64 | $10.73 | 2014 |
| 2023-09-19 | 10.62 | $10.70 | 414 |
| 2023-09-18 | 10.61 | $10.81 | 1345 |
| 2023-09-15 | 10.57 | $10.85 | 412 |
| 2023-09-14 | 10.52 | $10.88 | 100 |
| 2023-09-13 | 10.46 | $10.74 | 403 |
| 2023-09-12 | 10.41 | $10.56 | 1513 |
| 2023-09-11 | 10.39 | $10.50 | 7006 |
| 2023-09-08 | 10.39 | $10.23 | 1422 |
| 2023-09-07 | 10.44 | $10.21 | 16324 |
| 2023-09-06 | 10.51 | $10.36 | 1237 |
| 2023-09-05 | 10.56 | $10.52 | 5011 |
| 2023-09-01 | 10.58 | $10.59 | 923 |
| 2023-08-31 | 10.59 | $10.42 | 1223 |
| 2023-08-30 | 10.64 | $10.79 | 337 |
| 2023-08-29 | 10.62 | $10.86 | 2730 |
| 2023-08-28 | 10.58 | $10.72 | 226 |
| 2023-08-25 | 10.56 | $10.64 | 708 |
| 2023-08-24 | 10.56 | $10.73 | 8441 |
| 2023-08-23 | 10.55 | $10.79 | 619 |
| 2023-08-22 | 10.51 | $10.47 | 20700 |
| 2023-08-21 | 10.55 | $10.33 | 2 |
| 2023-08-18 | 10.62 | $10.37 | 700 |
| 2023-08-17 | 10.69 | $10.34 | 201 |
| 2023-08-16 | 10.78 | $10.41 | 1412 |
| 2023-08-15 | 10.87 | $10.54 | 513 |
| 2023-08-14 | 10.94 | $10.61 | 20700 |
| 2023-08-11 | 11.02 | $10.78 | 1313 |
| 2023-08-10 | 11.07 | $10.86 | 1224 |
| 2023-08-09 | 11.12 | $10.83 | 1207 |
| 2023-08-08 | 11.17 | $10.91 | 225 |
| 2023-08-07 | 11.22 | $10.96 | 4300 |
| 2023-08-04 | 11.27 | $10.97 | 7700 |
| 2023-08-03 | 11.32 | $11.09 | 742 |
| 2023-08-02 | 11.35 | $11.23 | 2500 |
| 2023-08-01 | 11.36 | $11.46 | 11938 |
| 2023-07-31 | 11.32 | $11.54 | 2300 |
| 2023-07-28 | 11.26 | $11.28 | 4700 |
| 2023-07-27 | 11.24 | $11.26 | 932 |
| 2023-07-26 | 11.22 | $11.45 | 531 |
| 2023-07-25 | 11.15 | $11.36 | 4045 |
| 2023-07-24 | 11.10 | $11.34 | 1000 |
| 2023-07-21 | 11.04 | $11.16 | 111 |
| 2023-07-20 | 11.00 | $10.98 | 119 |
| 2023-07-19 | 11.00 | $10.93 | 100 |
| 2023-07-18 | 11.01 | $11.00 | 10900 |
| 2023-07-17 | 11.00 | $10.94 | 433 |
| 2023-07-14 | 11.01 | $10.93 | 207 |
| 2023-07-13 | 11.01 | $11.11 | 915 |
| 2023-07-12 | 10.98 | $10.90 | 604 |
| 2023-07-11 | 10.99 | $10.75 | 1135 |
| 2023-07-10 | 11.04 | $10.85 | 3 |
| 2023-07-07 | 11.06 | $10.93 | 18800 |
| 2023-07-06 | 11.08 | $10.58 | 3206 |
| 2023-07-05 | 11.17 | $11.01 | 1400 |
| 2023-07-03 | 11.18 | $11.05 | 844 |
| 2023-06-30 | 11.19 | $11.03 | 2000 |
| 2023-06-29 | 11.19 | $10.82 | 2600 |
| 2023-06-28 | 11.25 | $10.74 | 400 |
| 2023-06-27 | 11.32 | $10.90 | 842 |
| 2023-06-26 | 11.38 | $11.33 | 127 |
| 2023-06-23 | 11.35 | $11.40 | 2104 |
| 2023-06-22 | 11.29 | $11.28 | 1227 |
| 2023-06-21 | 11.26 | $11.41 | 27719 |
| 2023-06-20 | 11.18 | $11.39 | 15325 |
| 2023-06-16 | 11.10 | $11.25 | 1400 |
| 2023-06-15 | 11.03 | $11.34 | 105 |
| 2023-06-14 | 10.94 | $11.24 | 502 |
| 2023-06-13 | 10.84 | $11.03 | 1000 |
| 2023-06-12 | 10.77 | $11.00 | 744 |
| 2023-06-09 | 10.70 | $11.04 | 1242 |
| 2023-06-08 | 10.60 | $10.77 | 300 |
| 2023-06-07 | 10.55 | $10.75 | 1900 |
| 2023-06-06 | 10.49 | $10.73 | 1029 |
| 2023-06-05 | 10.42 | $10.62 | 1006 |
| 2023-06-02 | 10.37 | $10.51 | 1320 |
| 2023-06-01 | 10.33 | $10.24 | 3900 |
| 2023-05-31 | 10.34 | $10.05 | 7900 |
| 2023-05-30 | 10.39 | $10.14 | 2033 |
| 2023-05-26 | 10.42 | $10.37 | 12639 |
| 2023-05-25 | 10.42 | $10.26 | 4107 |
| 2023-05-24 | 10.44 | $10.36 | 4506 |
| 2023-05-23 | 10.43 | $10.43 | 600 |
| 2023-05-22 | 10.42 | $10.52 | 11900 |
| 2023-05-19 | 10.38 | $10.42 | 1326 |
| 2023-05-18 | 10.35 | $10.51 | 200 |
| 2023-05-17 | 10.30 | $10.45 | 71923 |
| 2023-05-16 | 10.25 | $10.25 | 600 |
| 2023-05-15 | 10.23 | $10.47 | 143 |
| 2023-05-12 | 10.17 | $10.42 | 123 |
| 2023-05-11 | 10.11 | $10.37 | 200 |
| 2023-05-10 | 10.04 | $10.24 | 100 |
| 2023-05-09 | 10.00 | $10.23 | 700 |
| 2023-05-08 | 9.94 | $10.10 | 131 |
| 2023-05-05 | 9.91 | $10.21 | 117 |
| 2023-05-04 | 9.85 | $9.88 | 2349 |
| 2023-05-03 | 9.85 | $9.82 | 1411 |
| 2023-05-02 | 9.86 | $9.75 | 1900 |
| 2023-05-01 | 9.88 | $10.00 | 300 |
| 2023-04-28 | 9.86 | $10.03 | 1900 |
| 2023-04-27 | 9.83 | $9.87 | 713 |
| 2023-04-26 | 9.83 | $9.75 | 100 |
| 2023-04-25 | 9.85 | $9.76 | 1200 |
| 2023-04-24 | 9.87 | $9.91 | 100 |
| 2023-04-21 | 9.87 | $9.79 | 3400 |
| 2023-04-20 | 9.89 | $9.84 | 300 |
| 2023-04-19 | 9.91 | $9.79 | 3935 |
| 2023-04-18 | 9.94 | $10.12 | 2900 |
| 2023-04-17 | 9.90 | $10.16 | 11743 |
| 2023-04-14 | 9.85 | $10.30 | 3700 |
| 2023-04-13 | 9.76 | $10.32 | 104503 |
| 2023-04-12 | 9.66 | $10.30 | 1400 |
| 2023-04-11 | 9.54 | $10.02 | 2600 |
| 2023-04-10 | 9.47 | $9.64 | 1214 |
| 2023-04-06 | 9.46 | $9.65 | 800 |
| 2023-04-05 | 9.45 | $9.60 | 400 |
| 2023-04-04 | 9.46 | $9.63 | 816 |
| 2023-04-03 | 9.46 | $9.59 | 19100 |
| 2023-03-31 | 9.47 | $9.67 | 1400 |
| 2023-03-30 | 9.47 | $9.65 | 2322 |
| 2023-03-29 | 9.47 | $9.49 | 2311 |
| 2023-03-28 | 9.51 | $9.38 | 1109 |
| 2023-03-27 | 9.58 | $9.20 | 5013 |
| 2023-03-24 | 9.70 | $9.13 | 3600 |
| 2023-03-23 | 9.86 | $9.54 | 6336 |
| 2023-03-22 | 9.96 | $9.87 | 1300 |
| 2023-03-21 | 10.01 | $9.86 | 616 |
| 2023-03-20 | 10.07 | $9.84 | 300 |
| 2023-03-17 | 10.15 | $9.88 | 700 |
| 2023-03-16 | 10.23 | $10.08 | 527 |
| 2023-03-15 | 10.28 | $10.10 | 1000 |
| 2023-03-14 | 10.33 | $10.10 | 447 |
| 2023-03-13 | 10.40 | $10.22 | 3700 |
| 2023-03-10 | 10.45 | $10.20 | 2222 |
| 2023-03-09 | 10.52 | $10.68 | 1300 |
| 2023-03-08 | 10.49 | $10.63 | 712 |
| 2023-03-07 | 10.48 | $10.42 | 1532 |
| 2023-03-06 | 10.50 | $10.58 | 5800 |
| 2023-03-03 | 10.50 | $10.37 | 100 |
| 2023-03-02 | 10.54 | $10.50 | 112 |
| 2023-03-01 | 10.56 | $10.47 | 3003 |
| 2023-02-28 | 10.59 | $10.21 | 300 |
| 2023-02-27 | 10.68 | $10.60 | 609 |
| 2023-02-24 | 10.70 | $10.43 | 3500 |
| 2023-02-23 | 10.76 | $10.78 | 1037 |
| 2023-02-22 | 10.76 | $10.65 | 8001 |
| 2023-02-21 | 10.78 | $10.87 | 5100 |
| 2023-02-17 | 10.77 | $10.88 | 600 |
| 2023-02-16 | 10.74 | $10.64 | 600 |
| 2023-02-15 | 10.77 | $10.89 | 1900 |
| 2023-02-14 | 10.75 | $10.53 | 706 |
| 2023-02-13 | 10.80 | $10.74 | 3600 |
| 2023-02-10 | 10.81 | $10.51 | 300 |
| 2023-02-09 | 10.87 | $10.47 | 6100 |
| 2023-02-08 | 10.96 | $10.69 | 300 |
| 2023-02-07 | 11.01 | $10.60 | 300 |
| 2023-02-06 | 11.08 | $10.73 | 1104 |
| 2023-02-03 | 11.14 | $10.73 | 3300 |
| 2023-02-02 | 11.21 | $11.09 | 2900 |
| 2023-02-01 | 11.21 | $11.28 | 5435 |
| 2023-01-31 | 11.17 | $11.29 | 305 |
| 2023-01-30 | 11.12 | $11.08 | 832 |
| 2023-01-27 | 11.11 | $11.15 | 613 |
| 2023-01-26 | 11.08 | $11.39 | 3304 |
| 2023-01-25 | 10.99 | $11.27 | 100 |
| 2023-01-24 | 10.92 | $11.05 | 200 |
| 2023-01-23 | 10.87 | $10.86 | 6600 |
| 2023-01-20 | 10.86 | $10.92 | 5025 |
| 2023-01-19 | 10.84 | $11.04 | 1214 |
| 2023-01-18 | 10.78 | $10.95 | 3400 |
| 2023-01-17 | 10.73 | $11.02 | 937 |
| 2023-01-13 | 10.66 | $11.02 | 2900 |
| 2023-01-12 | 10.58 | $11.06 | 467249 |
| 2023-01-11 | 10.48 | $11.05 | 2400 |
| 2023-01-10 | 10.36 | $10.67 | 1238 |
| 2023-01-09 | 10.31 | $10.49 | 20500 |
| 2023-01-06 | 10.28 | $10.45 | 5.4M |
| 2023-01-05 | 10.26 | $10.16 | 24131 |
| 2023-01-04 | 10.30 | $9.89 | 25912 |
| 2023-01-03 | 10.40 | $9.86 | 4100 |
| 2022-12-30 | 10.52 | $10.47 | 3832 |
| 2022-12-29 | 10.54 | $10.61 | 600 |
| 2022-12-28 | 10.53 | $10.73 | 7200 |
| 2022-12-27 | 10.49 | $10.40 | 3800 |
| 2022-12-23 | 10.52 | $10.76 | 12400 |
| 2022-12-22 | 10.48 | $10.77 | 7111 |
| 2022-12-21 | 10.42 | $10.68 | 10600 |
| 2022-12-20 | 10.38 | $10.67 | 5300 |
| 2022-12-19 | 10.33 | $10.26 | 3000 |
| 2022-12-16 | 10.37 | $10.16 | 7400 |
| 2022-12-15 | 10.43 | $10.16 | 37328 |
| 2022-12-14 | 10.50 | $10.35 | 4848 |
| 2022-12-13 | 10.54 | $10.18 | 13200 |
| 2022-12-12 | 10.63 | $10.46 | 6000 |
| 2022-12-09 | 10.67 | $10.74 | 1.8M |
| 2022-12-08 | 10.66 | $10.55 | 5421 |
| 2022-12-07 | 10.69 | $10.76 | 227410 |
| 2022-12-06 | 10.68 | $10.73 | 8132 |
| 2022-12-05 | 10.68 | $10.51 | 6619 |
| 2022-12-02 | 10.72 | $11.01 | 237016 |
| 2022-12-01 | 10.66 | $10.96 | 3900 |
| 2022-11-30 | 10.61 | $10.92 | 2200 |
| 2022-11-29 | 10.55 | $10.72 | 11308 |
| 2022-11-28 | 10.53 | $10.40 | 10323 |
| 2022-11-25 | 10.57 | $10.55 | 1301 |
| 2022-11-23 | 10.59 | $10.41 | 1729 |
| 2022-11-22 | 10.64 | $10.43 | 5900 |
| 2022-11-21 | 10.69 | $10.62 | 1602 |
| 2022-11-18 | 10.72 | $10.29 | 1403 |
| 2022-11-17 | 10.82 | $10.35 | 36700 |
| 2022-11-16 | 10.92 | $10.40 | 17600 |
| 2022-11-15 | 11.03 | $10.88 | 2300 |
| 2022-11-14 | 11.05 | $10.89 | 1800 |
| 2022-11-11 | 11.07 | $10.83 | 2321 |
| 2022-11-10 | 11.12 | $10.33 | 6600 |
| 2022-11-09 | 11.27 | $11.12 | 815 |
| 2022-11-08 | 11.28 | $11.36 | 2500 |
| 2022-11-07 | 11.24 | $11.20 | 20900 |
| 2022-11-04 | 11.22 | $11.74 | 73200 |
| 2022-11-03 | 11.09 | $11.46 | 716 |
| 2022-11-02 | 10.99 | $11.16 | 1400 |
| 2022-11-01 | 10.95 | $11.42 | 9600 |
| 2022-10-31 | 10.83 | $11.21 | 36000 |
| 2022-10-28 | 10.75 | $10.71 | 2100 |
| 2022-10-27 | 10.76 | $10.74 | 6500 |
| 2022-10-26 | 10.76 | $10.41 | 4013 |
| 2022-10-25 | 10.83 | $10.73 | 9123 |
| 2022-10-24 | 10.84 | $10.83 | 16200 |
| 2022-10-21 | 10.84 | $11.43 | 2.7M |
| 2022-10-20 | 10.70 | $11.01 | 23600 |
| 2022-10-19 | 10.64 | $10.89 | 19200 |
| 2022-10-18 | 10.59 | $10.80 | 53002 |
| 2022-10-17 | 10.55 | $10.59 | 939 |
| 2022-10-14 | 10.55 | $10.36 | 308 |
| 2022-10-13 | 10.59 | $10.58 | 308 |
| 2022-10-12 | 10.60 | $10.53 | 12900 |
| 2022-10-11 | 10.62 | $10.65 | 200 |
| 2022-10-10 | 10.62 | $10.85 | 3400 |
| 2022-10-07 | 10.58 | $10.76 | 100 |
| 2022-10-06 | 10.55 | $10.91 | 115 |
| 2022-10-05 | 10.49 | $10.83 | 7004 |
| 2022-10-04 | 10.43 | $10.80 | 11300 |
| 2022-10-03 | 10.37 | $10.93 | 3700 |
| 2022-09-30 | 10.27 | $10.05 | 7314 |
| 2022-09-29 | 10.35 | $9.77 | 300 |
| 2022-09-28 | 10.49 | $10.03 | 8732 |
| 2022-09-27 | 10.61 | $9.97 | 72637 |
| 2022-09-26 | 10.76 | $10.04 | 800 |
| 2022-09-23 | 10.92 | $10.67 | 1803 |
| 2022-09-22 | 10.97 | $11.23 | 225 |
| 2022-09-21 | 10.91 | $10.89 | 300 |
| 2022-09-20 | 10.91 | $10.88 | 130 |
| 2022-09-19 | 10.91 | $10.96 | 100 |
| 2022-09-16 | 10.90 | $10.56 | 100 |
| 2022-09-15 | 10.98 | $10.62 | 627 |
| 2022-09-14 | 11.05 | $10.83 | 604 |
| 2022-09-13 | 11.08 | $10.81 | 1700 |
| 2022-09-12 | 11.13 | $11.27 | 1300 |
| 2022-09-09 | 11.09 | $11.12 | 2602 |
| 2022-09-08 | 11.07 | $10.71 | 1200 |
| 2022-09-07 | 11.13 | $10.83 | 100 |
| 2022-09-06 | 11.18 | $10.76 | 427 |
| 2022-09-02 | 11.25 | $10.91 | 914 |
| 2022-09-01 | 11.29 | $10.84 | 100 |
| 2022-08-31 | 11.36 | $10.92 | 38510 |
| 2022-08-30 | 11.42 | $11.17 | 2204 |
| 2022-08-29 | 11.43 | $11.47 | 800 |
| 2022-08-26 | 11.39 | $11.36 | 900 |
| 2022-08-25 | 11.35 | $11.43 | 603 |
| 2022-08-24 | 11.30 | $11.37 | 4200 |
| 2022-08-23 | 11.24 | $11.42 | 300 |
| 2022-08-22 | 11.16 | $11.07 | 6314 |
| 2022-08-19 | 11.15 | $11.11 | 21848 |
| 2022-08-18 | 11.12 | $11.24 | 405 |
| 2022-08-17 | 11.06 | $11.29 | 8043 |
| 2022-08-16 | 10.97 | $11.26 | 4000 |
| 2022-08-15 | 10.87 | $11.33 | 1437 |
| 2022-08-12 | 10.75 | $11.35 | 5114 |
| 2022-08-11 | 10.59 | $11.01 | 3803 |
| 2022-08-10 | 10.49 | $11.19 | 73300 |
| 2022-08-09 | 10.33 | $10.95 | 3100 |
| 2022-08-08 | 10.19 | $10.85 | 29231 |
| 2022-08-05 | 10.05 | $10.68 | 5548 |
| 2022-08-04 | 9.92 | $10.52 | 26200 |
| 2022-08-03 | 9.81 | $10.17 | 1333 |
| 2022-08-02 | 9.76 | $10.15 | 2600 |
| 2022-08-01 | 9.70 | $10.21 | 943 |
| 2022-07-29 | 9.62 | $10.38 | 3200 |
| 2022-07-28 | 9.50 | $10.28 | 900 |
| 2022-07-27 | 9.37 | $10.14 | 20900 |
| 2022-07-26 | 9.27 | $9.79 | 100 |
| 2022-07-25 | 9.22 | $9.77 | 724 |
| 2022-07-22 | 9.17 | $9.54 | 1705 |
| 2022-07-21 | 9.16 | $9.49 | 443 |
| 2022-07-20 | 9.17 | $9.56 | 7300 |
| 2022-07-19 | 9.17 | $9.56 | 200 |
| 2022-07-18 | 9.17 | $9.46 | 1309 |
| 2022-07-15 | 9.20 | $9.45 | 378416 |
| 2022-07-14 | 9.23 | $9.32 | 2200 |
| 2022-07-13 | 9.31 | $9.44 | 222 |
| 2022-07-12 | 9.38 | $9.42 | 3807 |
| 2022-07-11 | 9.47 | $9.52 | 10500 |
| 2022-07-08 | 9.56 | $9.74 | 700 |
| 2022-07-07 | 9.62 | $9.76 | 2600 |
| 2022-07-06 | 9.69 | $9.46 | 700 |
| 2022-07-05 | 9.84 | $9.46 | 1600 |
| 2022-07-01 | 10.02 | $9.75 | 3900 |
| 2022-06-30 | 10.17 | $9.87 | 7909 |
| 2022-06-29 | 10.33 | $10.04 | 2200 |
| 2022-06-28 | 10.48 | $10.07 | 2537 |
| 2022-06-27 | 10.65 | $10.14 | 2301 |
| 2022-06-24 | 10.84 | $9.97 | 13900 |
| 2022-06-23 | 11.09 | $10.53 | 491 |
| 2022-06-22 | 11.28 | $10.80 | 1645 |
| 2022-06-21 | 11.44 | $10.78 | 14200 |
| 2022-06-17 | 11.63 | $10.94 | 6200 |
| 2022-06-16 | 11.83 | $11.01 | 10817 |
| 2022-06-15 | 12.04 | $11.55 | 2108 |
| 2022-06-14 | 12.17 | $11.12 | 1700 |
| 2022-06-13 | 12.42 | $11.37 | 20933 |
| 2022-06-10 | 12.65 | $11.98 | 1000 |
| 2022-06-09 | 12.80 | $12.26 | 2609 |
| 2022-06-08 | 12.90 | $12.49 | 195700 |
| 2022-06-07 | 12.98 | $12.79 | 1100 |
| 2022-06-06 | 13.00 | $13.02 | 2500 |
| 2022-06-03 | 12.98 | $13.17 | 100 |
| 2022-06-02 | 12.93 | $13.36 | 3100 |
| 2022-06-01 | 12.82 | $13.08 | 13800 |
| 2022-05-31 | 12.75 | $13.20 | 2100 |
| 2022-05-27 | 12.65 | $13.28 | 2503 |
| 2022-05-26 | 12.51 | $13.22 | 2000 |
| 2022-05-25 | 12.37 | $13.00 | 716 |
| 2022-05-24 | 12.25 | $13.09 | 1925 |
| 2022-05-23 | 12.09 | $13.01 | 5020 |
| 2022-05-20 | 11.93 | $12.53 | 122 |
| 2022-05-19 | 11.84 | $12.29 | 30347 |
| 2022-05-18 | 11.79 | $12.02 | 600 |
| 2022-05-17 | 11.79 | $12.46 | 1601 |
| 2022-05-16 | 11.70 | $12.04 | 334 |
| 2022-05-13 | 11.69 | $11.94 | 2125 |
| 2022-05-12 | 11.70 | $11.55 | 1939 |
| 2022-05-11 | 11.79 | $11.38 | 1000 |
| 2022-05-10 | 11.95 | $11.40 | 15239 |
| 2022-05-09 | 12.12 | $11.50 | 1300 |
| 2022-05-06 | 12.31 | $11.83 | 2400 |
| 2022-05-05 | 12.46 | $11.99 | 2123 |
| 2022-05-04 | 12.60 | $12.56 | 2300 |
| 2022-05-03 | 12.64 | $12.24 | 1100 |
| 2022-05-02 | 12.76 | $11.94 | 9245 |
| 2022-04-29 | 12.97 | $12.35 | 3100 |
| 2022-04-28 | 13.12 | $12.69 | 2000 |
| 2022-04-27 | 13.22 | $12.53 | 4007 |
| 2022-04-26 | 13.38 | $12.31 | 2100 |
| 2022-04-25 | 13.61 | $12.83 | 5600 |
| 2022-04-22 | 13.77 | $12.98 | 1500 |
| 2022-04-21 | 13.92 | $13.35 | 14441 |
| 2022-04-20 | 14.01 | $13.70 | 5900 |
| 2022-04-19 | 14.04 | $13.78 | 4120 |
| 2022-04-18 | 14.06 | $13.83 | 800 |
| 2022-04-14 | 14.08 | $13.77 | 1636 |
| 2022-04-13 | 14.10 | $13.81 | 4700 |
| 2022-04-12 | 14.12 | $13.83 | 2437 |
| 2022-04-11 | 14.13 | $13.81 | 600 |
| 2022-04-08 | 14.15 | $13.88 | 2201 |
| 2022-04-07 | 14.15 | $13.73 | 25600 |
| 2022-04-06 | 14.18 | $13.84 | 10149 |
| 2022-04-05 | 14.19 | $14.19 | 114900 |
| 2022-04-04 | 14.12 | $14.49 | 11100 |
| 2022-04-01 | 13.98 | $14.27 | 3106 |
| 2022-03-31 | 13.86 | $13.94 | 3431 |
| 2022-03-30 | 13.79 | $13.89 | 3600 |
| 2022-03-29 | 13.71 | $13.91 | 8110 |
| 2022-03-28 | 13.61 | $13.84 | 3200 |
| 2022-03-25 | 13.51 | $13.91 | 9300 |
| 2022-03-24 | 13.37 | $13.94 | 267600 |
| 2022-03-23 | 13.20 | $13.71 | 71500 |
| 2022-03-22 | 13.05 | $13.62 | 94400 |
| 2022-03-21 | 12.90 | $13.64 | 111800 |
| 2022-03-18 | 12.72 | $13.06 | 2200 |
| 2022-03-17 | 12.62 | $12.63 | 6500 |
| 2022-03-16 | 12.61 | $12.25 | 1935 |
| 2022-03-15 | 12.66 | $12.19 | 2200 |
| 2022-03-14 | 12.74 | $12.28 | 7500 |
| 2022-03-11 | 12.82 | $12.70 | 206933 |
| 2022-03-10 | 12.81 | $12.88 | 912 |
| 2022-03-09 | 12.76 | $12.92 | 6300 |
| 2022-03-08 | 12.70 | $12.50 | 1600 |
| 2022-03-07 | 12.71 | $12.81 | 300 |
| 2022-03-04 | 12.66 | $12.81 | 1000 |
| 2022-03-03 | 12.59 | $12.63 | 450 |
| 2022-03-02 | 12.56 | $12.63 | 1700 |
| 2022-03-01 | 12.51 | $12.33 | 525 |
| 2022-02-28 | 12.53 | $12.33 | 5700 |
| 2022-02-25 | 12.54 | $12.25 | 245 |
| 2022-02-24 | 12.57 | $12.33 | 1212 |
| 2022-02-23 | 12.58 | $12.57 | 900 |
| 2022-02-22 | 12.54 | $12.65 | 2800 |
| 2022-02-18 | 12.48 | $12.37 | 500 |
| 2022-02-17 | 12.47 | $12.56 | 562 |
| 2022-02-16 | 12.41 | $12.56 | 1700 |
| 2022-02-15 | 12.35 | $12.57 | 310 |
| 2022-02-14 | 12.26 | $12.31 | 1000 |
| 2022-02-11 | 12.22 | $12.24 | 200 |
| 2022-02-10 | 12.19 | $12.32 | 2900 |
| 2022-02-09 | 12.12 | $12.34 | 1300 |
| 2022-02-08 | 12.05 | $12.17 | 1822 |
| 2022-02-07 | 12.00 | $12.13 | 2200 |
| 2022-02-04 | 11.94 | $11.94 | 1800 |
| 2022-02-03 | 11.91 | $12.04 | 401 |
| 2022-02-02 | 11.86 | $12.11 | 2030 |
| 2022-02-01 | 11.79 | $12.18 | 3400 |
| 2022-01-31 | 11.68 | $12.10 | 22148 |
| 2022-01-28 | 11.58 | $11.92 | 8106 |
| 2022-01-27 | 11.49 | $11.74 | 4942 |
| 2022-01-26 | 11.43 | $11.65 | 13237 |
| 2022-01-25 | 11.38 | $11.68 | 9918 |
| 2022-01-24 | 11.31 | $11.44 | 2600 |
| 2022-01-21 | 11.29 | $11.55 | 1200 |
| 2022-01-20 | 11.23 | $11.67 | 4625 |
| 2022-01-19 | 11.14 | $11.59 | 15412 |
| 2022-01-18 | 11.06 | $11.23 | 3600 |
| 2022-01-14 | 11.04 | $11.36 | 4300 |
| 2022-01-13 | 10.99 | $11.30 | 900 |
| 2022-01-12 | 10.94 | $11.34 | 11500 |
| 2022-01-11 | 10.88 | $11.02 | 4600 |
| 2022-01-10 | 10.88 | $10.64 | 1100 |
| 2022-01-07 | 10.95 | $10.71 | 208 |
| 2022-01-06 | 11.03 | $10.65 | 5200 |
| 2022-01-05 | 11.14 | $10.64 | 7329 |
| 2022-01-04 | 11.26 | $10.91 | 234300 |
| 2022-01-03 | 11.35 | $11.19 | 2942 |
| 2021-12-31 | 11.39 | $11.53 | 162930 |
| 2021-12-30 | 11.37 | $11.48 | 17449 |
| 2021-12-29 | 11.36 | $11.16 | 7100 |
| 2021-12-28 | 11.41 | $11.35 | 6700 |
| 2021-12-27 | 11.43 | $11.41 | 256724 |
| 2021-12-23 | 11.45 | $11.33 | 1706 |
| 2021-12-22 | 11.48 | $11.55 | 29919 |
| 2021-12-21 | 11.47 | $11.45 | 849 |
| 2021-12-20 | 11.48 | $11.35 | 2311 |
| 2021-12-17 | 11.52 | $11.77 | 19200 |
| 2021-12-16 | 11.47 | $11.59 | 3511 |
| 2021-12-15 | 11.45 | $11.61 | 193100 |
| 2021-12-14 | 11.43 | $11.43 | 8600 |
| 2021-12-13 | 11.44 | $11.65 | 2600 |
| 2021-12-10 | 11.41 | $11.73 | 6100 |
| 2021-12-09 | 11.35 | $11.58 | 15514 |
| 2021-12-08 | 11.32 | $11.93 | 3235 |
| 2021-12-07 | 11.22 | $11.63 | 1012 |
| 2021-12-06 | 11.16 | $11.46 | 935 |
| 2021-12-03 | 11.12 | $11.31 | 3307 |
| 2021-12-02 | 11.12 | $11.31 | 600 |
| 2021-12-01 | 11.12 | $10.92 | 6500 |
| 2021-11-30 | 11.20 | $11.10 | 14700 |
| 2021-11-29 | 11.25 | $11.20 | 600 |
| 2021-11-26 | 11.30 | $11.20 | 238 |
| 2021-11-24 | 11.36 | $11.40 | 15736 |
| 2021-11-23 | 11.38 | $11.32 | 600 |
| 2021-11-22 | 11.43 | $11.21 | 300 |
| 2021-11-19 | 11.51 | $11.32 | 108700 |
| 2021-11-18 | 11.58 | $11.36 | 1244 |
| 2021-11-17 | 11.65 | $11.48 | 800 |
| 2021-11-16 | 11.72 | $11.76 | 533 |
| 2021-11-15 | 11.73 | $12.12 | 400 |
| 2021-11-12 | 11.68 | $12.08 | 22900 |
| 2021-11-11 | 11.62 | $11.95 | — |
| 2021-11-10 | 11.59 | $11.95 | 4731 |
| 2021-11-09 | 11.55 | $12.04 | 200 |
| 2021-11-08 | 11.49 | $11.79 | 3114 |
| 2021-11-05 | 11.47 | $11.89 | 1900 |
| 2021-11-04 | 11.43 | $11.48 | 1500 |
| 2021-11-03 | 11.47 | $11.70 | 901 |
| 2021-11-02 | 11.48 | $11.17 | 16700 |
| 2021-11-01 | 11.61 | $11.42 | 500 |
| 2021-10-29 | 11.70 | $11.36 | 2300 |
| 2021-10-28 | 11.83 | $11.59 | 1800 |
| 2021-10-27 | 11.92 | $11.83 | 1031 |
| 2021-10-26 | 11.99 | $11.77 | 9900 |
| 2021-10-25 | 12.08 | $12.03 | 1947 |
| 2021-10-22 | 12.14 | $11.63 | 12431 |
| 2021-10-21 | 12.28 | $11.74 | 340 |
| 2021-10-20 | 12.44 | $12.32 | 1400 |
| 2021-10-19 | 12.49 | $12.22 | 427 |
| 2021-10-18 | 12.58 | $12.78 | 115 |
| 2021-10-15 | 12.56 | $12.95 | 200 |
| 2021-10-14 | 12.51 | $12.77 | 900 |
| 2021-10-13 | 12.49 | $12.73 | 5100 |
| 2021-10-12 | 12.47 | $12.43 | 5900 |
| 2021-10-11 | 12.52 | $12.55 | 300 |
| 2021-10-08 | 12.55 | $12.65 | 2800 |
| 2021-10-07 | 12.56 | $12.38 | 1700 |
| 2021-10-06 | 12.64 | $12.40 | 5300 |
| 2021-10-05 | 12.73 | $12.45 | 10600 |
| 2021-10-04 | 12.82 | $12.98 | — |
| 2021-10-01 | 12.82 | $12.98 | 4248 |
| 2021-09-30 | 12.82 | $12.66 | 600 |
| 2021-09-29 | 12.89 | $12.83 | 436 |
| 2021-09-28 | 12.94 | $12.48 | 917 |
| 2021-09-27 | 13.07 | $12.95 | 200 |
| 2021-09-24 | 13.12 | $13.18 | — |
| 2021-09-23 | 13.14 | $13.18 | 14131 |
| 2021-09-22 | 13.15 | $13.18 | 421 |
| 2021-09-21 | 13.18 | $12.90 | 30500 |
| 2021-09-20 | 13.26 | $12.68 | 5000 |
| 2021-09-17 | 13.41 | $13.10 | 1407 |
| 2021-09-16 | 13.49 | $13.40 | 524 |
| 2021-09-15 | 13.52 | $13.60 | 402 |
| 2021-09-14 | 13.52 | $13.61 | 1137 |
| 2021-09-13 | 13.52 | $13.62 | 633 |
| 2021-09-10 | 13.51 | $13.40 | 811 |
| 2021-09-09 | 13.55 | $13.43 | 9500 |
| 2021-09-08 | 13.59 | $12.99 | 400 |
| 2021-09-07 | 13.73 | $13.94 | 1100 |
| 2021-09-03 | 13.70 | $13.71 | 1900 |
| 2021-09-02 | 13.70 | $13.95 | — |
| 2021-09-01 | 13.66 | $13.95 | — |
| 2021-08-31 | 13.61 | $13.95 | 1800 |
| 2021-08-30 | 13.56 | $14.03 | — |
| 2021-08-27 | 13.48 | $14.03 | 600 |
| 2021-08-26 | 13.39 | $13.76 | — |
| 2021-08-25 | 13.34 | $13.76 | 400 |
| 2021-08-24 | 13.29 | $13.77 | 1000 |
| 2021-08-23 | 13.23 | $13.23 | 500 |
| 2021-08-20 | 13.27 | $13.18 | 1000 |
| 2021-08-19 | 13.34 | $12.93 | 600 |
| 2021-08-18 | 13.47 | $12.86 | 5300 |
| 2021-08-17 | 13.63 | $13.40 | — |
| 2021-08-16 | 13.71 | $13.40 | 1000 |
| 2021-08-13 | 13.81 | $13.74 | 117 |
| 2021-08-12 | 13.85 | $13.64 | 400 |
| 2021-08-11 | 13.92 | $13.97 | 413 |
| 2021-08-10 | 13.93 | $13.99 | 6413 |
| 2021-08-09 | 13.95 | $13.92 | 814 |
| 2021-08-06 | 13.98 | $14.00 | 418 |
| 2021-08-05 | 14.00 | $13.84 | 700 |
| 2021-08-04 | 14.05 | $13.85 | 1612 |
| 2021-08-03 | 14.12 | $14.02 | 7400 |
| 2021-08-02 | 14.16 | $14.10 | 6630 |
| 2021-07-30 | 14.19 | $13.82 | 5543 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.50
2025-07-21
Close Price
$11.52
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.84
Average
11.16
Maximum
14.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 11.50 | $11.52 | — |
| 2025-07-18 | 11.52 | $11.52 | — |
| 2025-07-17 | 11.56 | $11.52 | — |
| 2025-07-16 | 11.60 | $11.52 | — |
| 2025-07-15 | 11.65 | $11.52 | — |
| 2025-07-14 | 11.71 | $11.52 | — |
| 2025-07-11 | 11.79 | $11.52 | 300 |
| 2025-07-10 | 11.88 | $11.60 | 1319 |
| 2025-07-09 | 11.97 | $11.78 | 717 |
| 2025-07-08 | 12.02 | $11.95 | 1640 |
| 2025-07-07 | 12.02 | $12.00 | 549 |
| 2025-07-03 | 12.01 | $12.19 | 243 |
| 2025-07-02 | 11.93 | $11.95 | 2700 |
| 2025-07-01 | 11.91 | $12.00 | 7357 |
| 2025-06-30 | 11.86 | $11.98 | 6400 |
| 2025-06-27 | 11.81 | $11.72 | 3206 |
| 2025-06-26 | 11.83 | $11.73 | 400 |
| 2025-06-25 | 11.85 | $11.65 | 4300 |
| 2025-06-24 | 11.90 | $11.89 | 1049 |
| 2025-06-23 | 11.87 | $11.76 | 2010 |
| 2025-06-20 | 11.88 | $11.67 | 21700 |
| 2025-06-18 | 11.92 | $11.91 | 69240 |
| 2025-06-17 | 11.89 | $11.91 | 97336 |
| 2025-06-16 | 11.84 | $12.07 | 2700 |
| 2025-06-13 | 11.73 | $11.76 | 2400 |
| 2025-06-12 | 11.70 | $11.75 | 100 |
| 2025-06-11 | 11.65 | $11.69 | 5321 |
| 2025-06-10 | 11.62 | $11.59 | 1520 |
| 2025-06-09 | 11.60 | $11.58 | 8200 |
| 2025-06-06 | 11.58 | $11.54 | 17500 |
| 2025-06-05 | 11.57 | $11.52 | 42534 |
| 2025-06-04 | 11.55 | $11.47 | 1417 |
| 2025-06-03 | 11.55 | $11.54 | 1900 |
| 2025-06-02 | 11.52 | $11.39 | 8600 |
| 2025-05-30 | 11.53 | $11.35 | 2800 |
| 2025-05-29 | 11.55 | $11.57 | 11100 |
| 2025-05-28 | 11.50 | $11.40 | 53005 |
| 2025-05-27 | 11.49 | $11.57 | 9200 |
| 2025-05-23 | 11.42 | $11.40 | 900 |
| 2025-05-22 | 11.38 | $11.26 | 300 |
| 2025-05-21 | 11.37 | $11.25 | 300 |
| 2025-05-20 | 11.37 | $11.40 | 343 |
| 2025-05-19 | 11.31 | $11.33 | 47100 |
| 2025-05-16 | 11.25 | $11.26 | 100 |
| 2025-05-15 | 11.21 | $11.13 | 3714 |
| 2025-05-14 | 11.19 | $11.21 | 3628 |
| 2025-05-13 | 11.13 | $11.19 | 4900 |
| 2025-05-12 | 11.07 | $10.92 | 732 |
| 2025-05-09 | 11.07 | $11.01 | 8500 |
| 2025-05-08 | 11.05 | $10.98 | 212 |
| 2025-05-07 | 11.02 | $10.65 | 700 |
| 2025-05-06 | 11.08 | $10.83 | 1200 |
| 2025-05-05 | 11.10 | $10.88 | 74508 |
| 2025-05-02 | 11.11 | $11.09 | 2800 |
| 2025-05-01 | 11.04 | $10.98 | 2200 |
| 2025-04-30 | 10.98 | $11.00 | 1800 |
| 2025-04-29 | 10.91 | $11.11 | 816 |
| 2025-04-28 | 10.77 | $11.06 | 6200 |
| 2025-04-25 | 10.62 | $10.97 | 5000 |
| 2025-04-24 | 10.46 | $10.90 | 1100 |
| 2025-04-23 | 10.28 | $10.71 | 9500 |
| 2025-04-22 | 10.13 | $10.47 | 1200 |
| 2025-04-21 | 10.01 | $10.18 | 800 |
| 2025-04-17 | 9.96 | $10.21 | 8800 |
| 2025-04-16 | 9.90 | $9.98 | 3149 |
| 2025-04-15 | 9.89 | $10.07 | 5432 |
| 2025-04-14 | 9.85 | $10.06 | 400 |
| 2025-04-11 | 9.81 | $9.94 | 2400 |
| 2025-04-10 | 9.80 | $9.67 | 100 |
| 2025-04-09 | 9.88 | $9.88 | 1500 |
| 2025-04-08 | 9.90 | $9.36 | 800 |
| 2025-04-07 | 10.10 | $9.60 | 3004 |
| 2025-04-04 | 10.27 | $9.81 | 4800 |
| 2025-04-03 | 10.40 | $10.42 | 6600 |
| 2025-04-02 | 10.37 | $10.23 | 1306 |
| 2025-04-01 | 10.39 | $10.33 | 1028 |
| 2025-03-31 | 10.38 | $10.15 | 249 |
| 2025-03-28 | 10.42 | $10.18 | 217 |
| 2025-03-27 | 10.46 | $10.37 | 500 |
| 2025-03-26 | 10.44 | $10.28 | 600 |
| 2025-03-25 | 10.44 | $10.41 | 1242 |
| 2025-03-24 | 10.40 | $10.29 | 128 |
| 2025-03-21 | 10.38 | $10.42 | 1740 |
| 2025-03-20 | 10.32 | $10.52 | 3900 |
| 2025-03-19 | 10.21 | $10.58 | 100 |
| 2025-03-18 | 10.05 | $10.44 | 900 |
| 2025-03-17 | 9.89 | $10.26 | 1729 |
| 2025-03-14 | 9.76 | $10.06 | 220 |
| 2025-03-13 | 9.67 | $9.78 | 105 |
| 2025-03-12 | 9.64 | $9.65 | 100 |
| 2025-03-11 | 9.65 | $9.65 | 122 |
| 2025-03-10 | 9.66 | $9.60 | 2033 |
| 2025-03-07 | 9.68 | $9.86 | 400 |
| 2025-03-06 | 9.64 | $9.68 | 2002 |
| 2025-03-05 | 9.64 | $9.72 | 446 |
| 2025-03-04 | 9.63 | $9.50 | 8800 |
| 2025-03-03 | 9.68 | $9.42 | 4309 |
| 2025-02-28 | 9.78 | $9.41 | 324 |
| 2025-02-27 | 9.89 | $9.69 | 801 |
| 2025-02-26 | 9.95 | $9.62 | 503 |
| 2025-02-25 | 10.04 | $9.89 | 823 |
| 2025-02-24 | 10.05 | $9.69 | 2105 |
| 2025-02-21 | 10.14 | $9.92 | 236 |
| 2025-02-20 | 10.16 | $9.98 | 500 |
| 2025-02-19 | 10.17 | $10.01 | 14700 |
| 2025-02-18 | 10.17 | $10.21 | 628 |
| 2025-02-14 | 10.10 | $10.17 | 3216 |
| 2025-02-13 | 10.02 | $9.89 | 420 |
| 2025-02-12 | 10.01 | $9.84 | 100 |
| 2025-02-11 | 10.01 | $9.97 | 1100 |
| 2025-02-10 | 9.97 | $9.90 | 2302 |
| 2025-02-07 | 9.93 | $9.67 | 2200 |
| 2025-02-06 | 9.96 | $9.92 | 725 |
| 2025-02-05 | 9.91 | $9.83 | 400 |
| 2025-02-04 | 9.88 | $9.89 | 916 |
| 2025-02-03 | 9.81 | $9.86 | 700 |
| 2025-01-31 | 9.74 | $9.78 | 100 |
| 2025-01-30 | 9.67 | $9.87 | 322 |
| 2025-01-29 | 9.56 | $9.60 | 1000 |
| 2025-01-28 | 9.51 | $9.65 | 2325 |
| 2025-01-27 | 9.43 | $9.66 | 1345 |
| 2025-01-24 | 9.33 | $9.48 | 5400 |
| 2025-01-23 | 9.26 | $9.44 | 315 |
| 2025-01-22 | 9.19 | $9.46 | 100 |
| 2025-01-21 | 9.10 | $9.30 | 2405 |
| 2025-01-17 | 9.04 | $9.20 | 700 |
| 2025-01-16 | 9.01 | $9.11 | 4600 |
| 2025-01-15 | 8.99 | $9.36 | 324 |
| 2025-01-14 | 8.90 | $9.05 | 718 |
| 2025-01-13 | 8.89 | $9.02 | 2437 |
| 2025-01-10 | 8.89 | $8.97 | 430 |
| 2025-01-08 | 8.92 | $9.10 | 1200 |
| 2025-01-07 | 8.90 | $9.23 | 524 |
| 2025-01-06 | 8.86 | $9.10 | 435 |
| 2025-01-03 | 8.84 | $8.90 | 1203 |
| 2025-01-02 | 8.90 | $9.04 | 439 |
| 2024-12-31 | 8.93 | $9.04 | 600 |
| 2024-12-30 | 8.97 | $9.06 | 305 |
| 2024-12-27 | 9.02 | $9.03 | 4304 |
| 2024-12-26 | 9.09 | $9.12 | 5900 |
| 2024-12-24 | 9.16 | $9.20 | 300 |
| 2024-12-23 | 9.23 | $9.12 | 1200 |
| 2024-12-20 | 9.34 | $9.38 | 2914 |
| 2024-12-19 | 9.40 | $9.27 | 3100 |
| 2024-12-18 | 9.51 | $9.04 | 2500 |
| 2024-12-17 | 9.73 | $9.64 | 6200 |
| 2024-12-16 | 9.81 | $9.56 | 815 |
| 2024-12-13 | 9.93 | $9.75 | 1435 |
| 2024-12-12 | 10.03 | $10.07 | 2300 |
| 2024-12-11 | 10.05 | $10.37 | 1422 |
| 2024-12-10 | 9.98 | $10.11 | 919 |
| 2024-12-09 | 9.97 | $10.00 | 3234 |
| 2024-12-06 | 10.01 | $9.97 | 800 |
| 2024-12-05 | 10.07 | $10.21 | 1400 |
| 2024-12-04 | 10.07 | $10.05 | 441 |
| 2024-12-03 | 10.12 | $10.00 | 1640 |
| 2024-12-02 | 10.21 | $9.89 | 2200 |
| 2024-11-29 | 10.35 | $10.01 | 2036 |
| 2024-11-27 | 10.48 | $10.32 | 2127 |
| 2024-11-26 | 10.55 | $10.68 | 2300 |
| 2024-11-25 | 10.52 | $10.63 | 600 |
| 2024-11-22 | 10.50 | $10.58 | 1000 |
| 2024-11-21 | 10.50 | $10.42 | 700 |
| 2024-11-20 | 10.54 | $10.52 | 15025 |
| 2024-11-19 | 10.57 | $10.57 | 100 |
| 2024-11-18 | 10.59 | $10.61 | 1600 |
| 2024-11-15 | 10.60 | $10.54 | 800 |
| 2024-11-14 | 10.64 | $10.62 | 600 |
| 2024-11-13 | 10.66 | $10.60 | 1200 |
| 2024-11-12 | 10.70 | $10.63 | 319 |
| 2024-11-11 | 10.74 | $10.69 | 520 |
| 2024-11-08 | 10.76 | $10.73 | 1046 |
| 2024-11-07 | 10.78 | $10.91 | 210 |
| 2024-11-06 | 10.75 | $11.08 | 1100 |
| 2024-11-05 | 10.66 | $10.87 | 4129 |
| 2024-11-04 | 10.62 | $10.77 | 100 |
| 2024-11-01 | 10.61 | $10.42 | 300 |
| 2024-10-31 | 10.70 | $10.74 | 100 |
| 2024-10-30 | 10.72 | $10.78 | 100 |
| 2024-10-29 | 10.73 | $10.80 | 500 |
| 2024-10-28 | 10.73 | $10.92 | 100 |
| 2024-10-25 | 10.71 | $10.78 | 900 |
| 2024-10-24 | 10.72 | $10.84 | 800 |
| 2024-10-23 | 10.73 | $10.78 | 800 |
| 2024-10-22 | 10.75 | $10.83 | 700 |
| 2024-10-21 | 10.77 | $10.84 | 100 |
| 2024-10-18 | 10.79 | $10.84 | 102 |
| 2024-10-17 | 10.82 | $10.92 | 100 |
| 2024-10-16 | 10.83 | $10.90 | 100 |
| 2024-10-15 | 10.85 | $10.87 | 106 |
| 2024-10-14 | 10.90 | $10.96 | 9600 |
| 2024-10-11 | 10.92 | $10.75 | 927 |
| 2024-10-10 | 11.03 | $10.92 | 139 |
| 2024-10-09 | 11.10 | $10.85 | 539 |
| 2024-10-08 | 11.21 | $11.09 | 100 |
| 2024-10-07 | 11.28 | $11.18 | 100 |
| 2024-10-04 | 11.33 | $11.25 | 200 |
| 2024-10-03 | 11.37 | $11.26 | 347 |
| 2024-10-02 | 11.42 | $11.43 | 100 |
| 2024-10-01 | 11.42 | $11.39 | 325 |
| 2024-09-30 | 11.44 | $11.32 | 806 |
| 2024-09-27 | 11.48 | $11.63 | 433 |
| 2024-09-26 | 11.43 | $11.34 | 1800 |
| 2024-09-25 | 11.47 | $11.46 | 100 |
| 2024-09-24 | 11.47 | $11.51 | 5522 |
| 2024-09-23 | 11.46 | $11.26 | 4145 |
| 2024-09-20 | 11.53 | $11.35 | 100 |
| 2024-09-19 | 11.58 | $11.68 | 435 |
| 2024-09-18 | 11.53 | $11.60 | 1629 |
| 2024-09-17 | 11.50 | $11.70 | 100 |
| 2024-09-16 | 11.43 | $11.46 | 10300 |
| 2024-09-13 | 11.43 | $11.48 | 600 |
| 2024-09-12 | 11.41 | $11.35 | 1613 |
| 2024-09-11 | 11.43 | $11.27 | 1100 |
| 2024-09-10 | 11.47 | $11.22 | 600 |
| 2024-09-09 | 11.55 | $11.38 | 300 |
| 2024-09-06 | 11.58 | $11.37 | 220 |
| 2024-09-05 | 11.63 | $11.59 | 100 |
| 2024-09-04 | 11.61 | $11.42 | 4008 |
| 2024-09-03 | 11.64 | $11.26 | 249 |
| 2024-08-30 | 11.72 | $11.37 | 3200 |
| 2024-08-29 | 11.79 | $11.38 | 200 |
| 2024-08-28 | 11.86 | $11.61 | 100 |
| 2024-08-27 | 11.87 | $11.69 | 300 |
| 2024-08-26 | 11.84 | $11.74 | 2200 |
| 2024-08-23 | 11.79 | $11.71 | 2200 |
| 2024-08-22 | 11.74 | $11.45 | 426 |
| 2024-08-21 | 11.75 | $11.76 | 502 |
| 2024-08-20 | 11.66 | $11.73 | 1000 |
| 2024-08-19 | 11.55 | $11.93 | 2000 |
| 2024-08-16 | 11.34 | $11.52 | 33500 |
| 2024-08-15 | 11.22 | $11.55 | 114 |
| 2024-08-14 | 11.06 | $11.51 | 347 |
| 2024-08-13 | 10.88 | $11.34 | 5100 |
| 2024-08-12 | 10.70 | $11.09 | 1427 |
| 2024-08-09 | 10.57 | $11.06 | 1400 |
| 2024-08-08 | 10.42 | $10.75 | 3306 |
| 2024-08-07 | 10.34 | $10.43 | 700 |
| 2024-08-06 | 10.34 | $10.38 | 1700 |
| 2024-08-05 | 10.35 | $10.14 | 608 |
| 2024-08-02 | 10.46 | $10.31 | 100 |
| 2024-08-01 | 10.53 | $10.38 | 1800 |
| 2024-07-31 | 10.60 | $10.52 | 400 |
| 2024-07-30 | 10.64 | $10.57 | 1100 |
| 2024-07-29 | 10.67 | $10.55 | 4600 |
| 2024-07-26 | 10.72 | $10.56 | 4725 |
| 2024-07-25 | 10.77 | $10.51 | 1745 |
| 2024-07-24 | 10.86 | $10.46 | 1300 |
| 2024-07-23 | 10.97 | $10.71 | 3300 |
| 2024-07-22 | 11.04 | $10.91 | 6536 |
| 2024-07-19 | 11.05 | $10.82 | 8843 |
| 2024-07-18 | 11.09 | $10.74 | 13200 |
| 2024-07-17 | 11.16 | $11.16 | 500 |
| 2024-07-16 | 11.12 | $11.21 | 21248 |
| 2024-07-15 | 11.04 | $11.18 | 1100 |
| 2024-07-12 | 10.96 | $11.19 | 1000 |
| 2024-07-11 | 10.85 | $11.09 | 7324 |
| 2024-07-10 | 10.76 | $11.02 | 5400 |
| 2024-07-09 | 10.66 | $10.98 | 4900 |
| 2024-07-08 | 10.56 | $10.80 | 527 |
| 2024-07-05 | 10.49 | $10.81 | 3009 |
| 2024-07-03 | 10.40 | $10.64 | 1920 |
| 2024-07-02 | 10.36 | $10.36 | 3802 |
| 2024-07-01 | 10.39 | $10.33 | 600 |
| 2024-06-28 | 10.45 | $10.46 | 1815 |
| 2024-06-27 | 10.48 | $10.66 | 1135 |
| 2024-06-26 | 10.45 | $10.58 | 122 |
| 2024-06-25 | 10.45 | $10.68 | 400 |
| 2024-06-24 | 10.42 | $10.76 | 1000 |
| 2024-06-21 | 10.37 | $10.56 | 1734 |
| 2024-06-20 | 10.37 | $10.45 | 1500 |
| 2024-06-18 | 10.41 | $10.45 | 329 |
| 2024-06-17 | 10.46 | $10.46 | 2947 |
| 2024-06-14 | 10.53 | $10.54 | 3644 |
| 2024-06-13 | 10.59 | $10.59 | 1117 |
| 2024-06-12 | 10.66 | $10.58 | 423 |
| 2024-06-11 | 10.74 | $10.72 | 527 |
| 2024-06-10 | 10.81 | $10.70 | 438 |
| 2024-06-07 | 10.90 | $10.75 | 400 |
| 2024-06-06 | 11.00 | $11.06 | 100 |
| 2024-06-05 | 11.02 | $10.91 | 3000 |
| 2024-06-04 | 11.11 | $10.90 | 545 |
| 2024-06-03 | 11.21 | $11.01 | 5300 |
| 2024-05-31 | 11.31 | $11.07 | 2300 |
| 2024-05-30 | 11.41 | $11.24 | 1100 |
| 2024-05-29 | 11.48 | $11.16 | 243 |
| 2024-05-28 | 11.59 | $11.44 | 1513 |
| 2024-05-24 | 11.63 | $11.44 | 3200 |
| 2024-05-23 | 11.69 | $11.45 | 3700 |
| 2024-05-22 | 11.76 | $11.55 | 4605 |
| 2024-05-21 | 11.80 | $11.82 | 500 |
| 2024-05-20 | 11.77 | $11.81 | 543 |
| 2024-05-17 | 11.74 | $11.82 | 900 |
| 2024-05-16 | 11.69 | $11.81 | 500 |
| 2024-05-15 | 11.63 | $11.73 | 2000 |
| 2024-05-14 | 11.59 | $11.63 | 5008 |
| 2024-05-13 | 11.57 | $11.50 | 1510 |
| 2024-05-10 | 11.59 | $11.45 | 500 |
| 2024-05-09 | 11.62 | $11.57 | 200 |
| 2024-05-08 | 11.63 | $11.78 | 1400 |
| 2024-05-07 | 11.57 | $11.81 | 1543 |
| 2024-05-06 | 11.48 | $11.86 | 1231 |
| 2024-05-03 | 11.37 | $11.81 | 1500 |
| 2024-05-02 | 11.24 | $11.54 | 100 |
| 2024-05-01 | 11.18 | $11.21 | 2020 |
| 2024-04-30 | 11.21 | $11.24 | 200 |
| 2024-04-29 | 11.24 | $11.53 | 1009 |
| 2024-04-26 | 11.19 | $11.51 | 500 |
| 2024-04-25 | 11.14 | $11.21 | 941 |
| 2024-04-24 | 11.17 | $11.24 | 600 |
| 2024-04-23 | 11.21 | $11.41 | 1800 |
| 2024-04-22 | 11.21 | $11.33 | 3500 |
| 2024-04-19 | 11.24 | $11.25 | 1100 |
| 2024-04-18 | 11.30 | $11.11 | 1921 |
| 2024-04-17 | 11.42 | $11.16 | 1403 |
| 2024-04-16 | 11.56 | $11.14 | 1100 |
| 2024-04-15 | 11.74 | $11.44 | 2205 |
| 2024-04-12 | 11.86 | $11.51 | 1900 |
| 2024-04-11 | 11.99 | $11.85 | 214 |
| 2024-04-10 | 12.04 | $11.91 | 345 |
| 2024-04-09 | 12.08 | $12.25 | 1403 |
| 2024-04-08 | 12.03 | $12.16 | 920 |
| 2024-04-05 | 11.99 | $11.96 | 500 |
| 2024-04-04 | 12.01 | $12.03 | 1400 |
| 2024-04-03 | 12.00 | $11.92 | 4723 |
| 2024-04-02 | 12.03 | $11.95 | 225 |
| 2024-04-01 | 12.06 | $11.85 | 18123 |
| 2024-03-28 | 12.13 | $12.15 | 14200 |
| 2024-03-27 | 12.11 | $12.14 | 2139 |
| 2024-03-26 | 12.10 | $12.10 | 100 |
| 2024-03-25 | 12.09 | $12.07 | 5125 |
| 2024-03-22 | 12.09 | $12.03 | 240 |
| 2024-03-21 | 12.11 | $12.16 | 525 |
| 2024-03-20 | 12.08 | $12.29 | 345 |
| 2024-03-19 | 12.00 | $12.01 | 949 |
| 2024-03-18 | 12.00 | $11.88 | 127 |
| 2024-03-15 | 12.04 | $11.97 | 100 |
| 2024-03-14 | 12.06 | $12.08 | 1203 |
| 2024-03-13 | 12.04 | $12.03 | 1034 |
| 2024-03-12 | 12.04 | $11.99 | 100 |
| 2024-03-11 | 12.05 | $11.96 | 700 |
| 2024-03-08 | 12.07 | $12.04 | 3300 |
| 2024-03-07 | 12.06 | $12.05 | 148 |
| 2024-03-06 | 12.06 | $12.05 | 22734 |
| 2024-03-05 | 12.05 | $11.99 | 333 |
| 2024-03-04 | 12.05 | $12.02 | 1642 |
| 2024-03-01 | 12.05 | $12.14 | 1228 |
| 2024-02-29 | 12.00 | $11.97 | 1001 |
| 2024-02-28 | 12.00 | $12.10 | 102 |
| 2024-02-27 | 11.96 | $12.16 | 3700 |
| 2024-02-26 | 11.88 | $11.89 | 1706 |
| 2024-02-23 | 11.88 | $11.83 | 2400 |
| 2024-02-22 | 11.89 | $11.95 | 2500 |
| 2024-02-21 | 11.87 | $11.97 | 134 |
| 2024-02-20 | 11.83 | $11.96 | 4138 |
| 2024-02-16 | 11.79 | $11.83 | 8900 |
| 2024-02-15 | 11.79 | $11.82 | 100 |
| 2024-02-14 | 11.78 | $11.83 | 100 |
| 2024-02-13 | 11.77 | $11.65 | 327 |
| 2024-02-12 | 11.82 | $11.98 | 1200 |
| 2024-02-09 | 11.77 | $11.86 | 200 |
| 2024-02-08 | 11.75 | $11.71 | 300 |
| 2024-02-07 | 11.78 | $11.99 | 800 |
| 2024-02-06 | 11.72 | $11.94 | 4324 |
| 2024-02-05 | 11.66 | $11.59 | 5412 |
| 2024-02-02 | 11.71 | $11.77 | 1300 |
| 2024-02-01 | 11.70 | $11.81 | 2129 |
| 2024-01-31 | 11.69 | $11.74 | 12731 |
| 2024-01-30 | 11.69 | $11.59 | 173100 |
| 2024-01-29 | 11.75 | $11.81 | 1003 |
| 2024-01-26 | 11.74 | $12.00 | 507 |
| 2024-01-25 | 11.68 | $11.84 | 22520 |
| 2024-01-24 | 11.66 | $11.71 | 600 |
| 2024-01-23 | 11.67 | $11.84 | 200 |
| 2024-01-22 | 11.64 | $11.50 | 3414 |
| 2024-01-19 | 11.72 | $11.59 | 3700 |
| 2024-01-18 | 11.78 | $11.55 | 100 |
| 2024-01-17 | 11.88 | $11.66 | 1500 |
| 2024-01-16 | 11.96 | $11.71 | 313 |
| 2024-01-12 | 12.04 | $12.01 | 400 |
| 2024-01-11 | 12.04 | $11.96 | 6500 |
| 2024-01-10 | 12.05 | $11.89 | 338 |
| 2024-01-09 | 12.09 | $11.90 | 600 |
| 2024-01-08 | 12.13 | $12.05 | 6432 |
| 2024-01-05 | 12.12 | $12.01 | 5800 |
| 2024-01-04 | 12.13 | $11.76 | 448 |
| 2024-01-03 | 12.22 | $11.98 | 747 |
| 2024-01-02 | 12.25 | $11.95 | 2931 |
| 2023-12-29 | 12.29 | $12.22 | 300 |
| 2023-12-28 | 12.24 | $12.29 | 3017 |
| 2023-12-27 | 12.16 | $12.28 | 1341 |
| 2023-12-26 | 12.07 | $12.21 | 600 |
| 2023-12-22 | 11.96 | $12.01 | 730 |
| 2023-12-21 | 11.90 | $11.97 | 2006 |
| 2023-12-20 | 11.83 | $11.73 | 1745 |
| 2023-12-19 | 11.81 | $11.92 | 1500 |
| 2023-12-18 | 11.73 | $11.78 | 38500 |
| 2023-12-15 | 11.67 | $11.63 | 36100 |
| 2023-12-14 | 11.63 | $11.77 | 1841 |
| 2023-12-13 | 11.55 | $11.67 | 2145 |
| 2023-12-12 | 11.47 | $11.23 | 4600 |
| 2023-12-11 | 11.51 | $11.42 | 1121 |
| 2023-12-08 | 11.50 | $11.35 | 2105 |
| 2023-12-07 | 11.50 | $11.32 | 1400 |
| 2023-12-06 | 11.51 | $11.33 | 900 |
| 2023-12-05 | 11.51 | $11.39 | 13500 |
| 2023-12-04 | 11.49 | $11.27 | 900 |
| 2023-12-01 | 11.50 | $11.55 | 3000 |
| 2023-11-30 | 11.42 | $11.30 | 1044 |
| 2023-11-29 | 11.39 | $11.16 | 300 |
| 2023-11-28 | 11.39 | $11.26 | 2407 |
| 2023-11-27 | 11.35 | $11.16 | 1400 |
| 2023-11-24 | 11.34 | $11.15 | 100 |
| 2023-11-22 | 11.32 | $11.14 | 2427 |
| 2023-11-21 | 11.29 | $11.05 | 704 |
| 2023-11-20 | 11.28 | $11.26 | 542 |
| 2023-11-17 | 11.19 | $11.13 | 3200 |
| 2023-11-16 | 11.11 | $11.20 | 1439 |
| 2023-11-15 | 10.99 | $11.19 | 300 |
| 2023-11-14 | 10.85 | $11.08 | 2400 |
| 2023-11-13 | 10.70 | $10.78 | 2127 |
| 2023-11-10 | 10.61 | $10.73 | 900 |
| 2023-11-09 | 10.51 | $10.52 | 1316 |
| 2023-11-08 | 10.45 | $10.58 | 100 |
| 2023-11-07 | 10.36 | $10.68 | 2100 |
| 2023-11-06 | 10.22 | $10.45 | 1200 |
| 2023-11-03 | 10.11 | $10.54 | 5835 |
| 2023-11-02 | 9.96 | $10.20 | 26409 |
| 2023-11-01 | 9.87 | $10.06 | 238 |
| 2023-10-31 | 9.82 | $9.79 | 100 |
| 2023-10-30 | 9.83 | $9.72 | 800 |
| 2023-10-27 | 9.88 | $9.83 | 614 |
| 2023-10-26 | 9.90 | $10.07 | 539 |
| 2023-10-25 | 9.85 | $9.90 | 400 |
| 2023-10-24 | 9.84 | $9.96 | 1100 |
| 2023-10-23 | 9.82 | $9.92 | 2400 |
| 2023-10-20 | 9.80 | $9.82 | 600 |
| 2023-10-19 | 9.81 | $9.83 | 1800 |
| 2023-10-18 | 9.83 | $9.71 | 4031 |
| 2023-10-17 | 9.89 | $10.01 | 6629 |
| 2023-10-16 | 9.86 | $10.08 | 900 |
| 2023-10-13 | 9.82 | $9.95 | 8413 |
| 2023-10-12 | 9.81 | $9.92 | 628 |
| 2023-10-11 | 9.80 | $10.16 | 1700 |
| 2023-10-10 | 9.73 | $10.08 | 10200 |
| 2023-10-09 | 9.66 | $9.78 | 1036 |
| 2023-10-06 | 9.68 | $9.71 | 7600 |
| 2023-10-05 | 9.74 | $9.64 | 1900 |
| 2023-10-04 | 9.83 | $9.78 | 2600 |
| 2023-10-03 | 9.90 | $9.63 | 4116 |
| 2023-10-02 | 10.04 | $9.91 | 812 |
| 2023-09-29 | 10.12 | $10.14 | 2200 |
| 2023-09-28 | 10.15 | $10.03 | 912 |
| 2023-09-27 | 10.22 | $9.94 | 85907 |
| 2023-09-26 | 10.34 | $10.02 | 2846 |
| 2023-09-25 | 10.47 | $10.23 | 2946 |
| 2023-09-22 | 10.56 | $10.32 | 110 |
| 2023-09-21 | 10.63 | $10.38 | 2000 |
| 2023-09-20 | 10.71 | $10.73 | 2014 |
| 2023-09-19 | 10.69 | $10.70 | 414 |
| 2023-09-18 | 10.68 | $10.81 | 1345 |
| 2023-09-15 | 10.63 | $10.85 | 412 |
| 2023-09-14 | 10.55 | $10.88 | 100 |
| 2023-09-13 | 10.45 | $10.74 | 403 |
| 2023-09-12 | 10.37 | $10.56 | 1513 |
| 2023-09-11 | 10.34 | $10.50 | 7006 |
| 2023-09-08 | 10.32 | $10.23 | 1422 |
| 2023-09-07 | 10.38 | $10.21 | 16324 |
| 2023-09-06 | 10.47 | $10.36 | 1237 |
| 2023-09-05 | 10.52 | $10.52 | 5011 |
| 2023-09-01 | 10.54 | $10.59 | 923 |
| 2023-08-31 | 10.55 | $10.42 | 1223 |
| 2023-08-30 | 10.61 | $10.79 | 337 |
| 2023-08-29 | 10.57 | $10.86 | 2730 |
| 2023-08-28 | 10.50 | $10.72 | 226 |
| 2023-08-25 | 10.47 | $10.64 | 708 |
| 2023-08-24 | 10.45 | $10.73 | 8441 |
| 2023-08-23 | 10.40 | $10.79 | 619 |
| 2023-08-22 | 10.33 | $10.47 | 20700 |
| 2023-08-21 | 10.35 | $10.33 | 2 |
| 2023-08-18 | 10.42 | $10.37 | 700 |
| 2023-08-17 | 10.49 | $10.34 | 201 |
| 2023-08-16 | 10.60 | $10.41 | 1412 |
| 2023-08-15 | 10.71 | $10.54 | 513 |
| 2023-08-14 | 10.81 | $10.61 | 20700 |
| 2023-08-11 | 10.90 | $10.78 | 1313 |
| 2023-08-10 | 10.97 | $10.86 | 1224 |
| 2023-08-09 | 11.03 | $10.83 | 1207 |
| 2023-08-08 | 11.10 | $10.91 | 225 |
| 2023-08-07 | 11.17 | $10.96 | 4300 |
| 2023-08-04 | 11.24 | $10.97 | 7700 |
| 2023-08-03 | 11.32 | $11.09 | 742 |
| 2023-08-02 | 11.38 | $11.23 | 2500 |
| 2023-08-01 | 11.40 | $11.46 | 11938 |
| 2023-07-31 | 11.36 | $11.54 | 2300 |
| 2023-07-28 | 11.28 | $11.28 | 4700 |
| 2023-07-27 | 11.25 | $11.26 | 932 |
| 2023-07-26 | 11.23 | $11.45 | 531 |
| 2023-07-25 | 11.15 | $11.36 | 4045 |
| 2023-07-24 | 11.07 | $11.34 | 1000 |
| 2023-07-21 | 10.98 | $11.16 | 111 |
| 2023-07-20 | 10.92 | $10.98 | 119 |
| 2023-07-19 | 10.92 | $10.93 | 100 |
| 2023-07-18 | 10.92 | $11.00 | 10900 |
| 2023-07-17 | 10.91 | $10.94 | 433 |
| 2023-07-14 | 10.91 | $10.93 | 207 |
| 2023-07-13 | 10.91 | $11.11 | 915 |
| 2023-07-12 | 10.86 | $10.90 | 604 |
| 2023-07-11 | 10.87 | $10.75 | 1135 |
| 2023-07-10 | 10.92 | $10.85 | 3 |
| 2023-07-07 | 10.96 | $10.93 | 18800 |
| 2023-07-06 | 10.98 | $10.58 | 3206 |
| 2023-07-05 | 11.11 | $11.01 | 1400 |
| 2023-07-03 | 11.13 | $11.05 | 844 |
| 2023-06-30 | 11.15 | $11.03 | 2000 |
| 2023-06-29 | 11.17 | $10.82 | 2600 |
| 2023-06-28 | 11.26 | $10.74 | 400 |
| 2023-06-27 | 11.39 | $10.90 | 842 |
| 2023-06-26 | 11.49 | $11.33 | 127 |
| 2023-06-23 | 11.48 | $11.40 | 2104 |
| 2023-06-22 | 11.43 | $11.28 | 1227 |
| 2023-06-21 | 11.41 | $11.41 | 27719 |
| 2023-06-20 | 11.34 | $11.39 | 15325 |
| 2023-06-16 | 11.25 | $11.25 | 1400 |
| 2023-06-15 | 11.19 | $11.34 | 105 |
| 2023-06-14 | 11.07 | $11.24 | 502 |
| 2023-06-13 | 10.96 | $11.03 | 1000 |
| 2023-06-12 | 10.88 | $11.00 | 744 |
| 2023-06-09 | 10.79 | $11.04 | 1242 |
| 2023-06-08 | 10.67 | $10.77 | 300 |
| 2023-06-07 | 10.61 | $10.75 | 1900 |
| 2023-06-06 | 10.53 | $10.73 | 1029 |
| 2023-06-05 | 10.45 | $10.62 | 1006 |
| 2023-06-02 | 10.37 | $10.51 | 1320 |
| 2023-06-01 | 10.32 | $10.24 | 3900 |
| 2023-05-31 | 10.33 | $10.05 | 7900 |
| 2023-05-30 | 10.41 | $10.14 | 2033 |
| 2023-05-26 | 10.48 | $10.37 | 12639 |
| 2023-05-25 | 10.49 | $10.26 | 4107 |
| 2023-05-24 | 10.53 | $10.36 | 4506 |
| 2023-05-23 | 10.55 | $10.43 | 600 |
| 2023-05-22 | 10.54 | $10.52 | 11900 |
| 2023-05-19 | 10.50 | $10.42 | 1326 |
| 2023-05-18 | 10.48 | $10.51 | 200 |
| 2023-05-17 | 10.43 | $10.45 | 71923 |
| 2023-05-16 | 10.38 | $10.25 | 600 |
| 2023-05-15 | 10.38 | $10.47 | 143 |
| 2023-05-12 | 10.31 | $10.42 | 123 |
| 2023-05-11 | 10.23 | $10.37 | 200 |
| 2023-05-10 | 10.15 | $10.24 | 100 |
| 2023-05-09 | 10.10 | $10.23 | 700 |
| 2023-05-08 | 10.03 | $10.10 | 131 |
| 2023-05-05 | 9.99 | $10.21 | 117 |
| 2023-05-04 | 9.90 | $9.88 | 2349 |
| 2023-05-03 | 9.90 | $9.82 | 1411 |
| 2023-05-02 | 9.92 | $9.75 | 1900 |
| 2023-05-01 | 9.96 | $10.00 | 300 |
| 2023-04-28 | 9.94 | $10.03 | 1900 |
| 2023-04-27 | 9.90 | $9.87 | 713 |
| 2023-04-26 | 9.90 | $9.75 | 100 |
| 2023-04-25 | 9.94 | $9.76 | 1200 |
| 2023-04-24 | 9.98 | $9.91 | 100 |
| 2023-04-21 | 9.98 | $9.79 | 3400 |
| 2023-04-20 | 10.03 | $9.84 | 300 |
| 2023-04-19 | 10.06 | $9.79 | 3935 |
| 2023-04-18 | 10.12 | $10.12 | 2900 |
| 2023-04-17 | 10.08 | $10.16 | 11743 |
| 2023-04-14 | 10.02 | $10.30 | 3700 |
| 2023-04-13 | 9.91 | $10.32 | 104503 |
| 2023-04-12 | 9.76 | $10.30 | 1400 |
| 2023-04-11 | 9.59 | $10.02 | 2600 |
| 2023-04-10 | 9.47 | $9.64 | 1214 |
| 2023-04-06 | 9.44 | $9.65 | 800 |
| 2023-04-05 | 9.41 | $9.60 | 400 |
| 2023-04-04 | 9.40 | $9.63 | 816 |
| 2023-04-03 | 9.37 | $9.59 | 19100 |
| 2023-03-31 | 9.36 | $9.67 | 1400 |
| 2023-03-30 | 9.32 | $9.65 | 2322 |
| 2023-03-29 | 9.29 | $9.49 | 2311 |
| 2023-03-28 | 9.31 | $9.38 | 1109 |
| 2023-03-27 | 9.38 | $9.20 | 5013 |
| 2023-03-24 | 9.52 | $9.13 | 3600 |
| 2023-03-23 | 9.72 | $9.54 | 6336 |
| 2023-03-22 | 9.84 | $9.87 | 1300 |
| 2023-03-21 | 9.88 | $9.86 | 616 |
| 2023-03-20 | 9.95 | $9.84 | 300 |
| 2023-03-17 | 10.03 | $9.88 | 700 |
| 2023-03-16 | 10.13 | $10.08 | 527 |
| 2023-03-15 | 10.18 | $10.10 | 1000 |
| 2023-03-14 | 10.25 | $10.10 | 447 |
| 2023-03-13 | 10.33 | $10.22 | 3700 |
| 2023-03-10 | 10.39 | $10.20 | 2222 |
| 2023-03-09 | 10.48 | $10.68 | 1300 |
| 2023-03-08 | 10.44 | $10.63 | 712 |
| 2023-03-07 | 10.40 | $10.42 | 1532 |
| 2023-03-06 | 10.42 | $10.58 | 5800 |
| 2023-03-03 | 10.40 | $10.37 | 100 |
| 2023-03-02 | 10.44 | $10.50 | 112 |
| 2023-03-01 | 10.46 | $10.47 | 3003 |
| 2023-02-28 | 10.48 | $10.21 | 300 |
| 2023-02-27 | 10.60 | $10.60 | 609 |
| 2023-02-24 | 10.62 | $10.43 | 3500 |
| 2023-02-23 | 10.71 | $10.78 | 1037 |
| 2023-02-22 | 10.70 | $10.65 | 8001 |
| 2023-02-21 | 10.73 | $10.87 | 5100 |
| 2023-02-17 | 10.69 | $10.88 | 600 |
| 2023-02-16 | 10.65 | $10.64 | 600 |
| 2023-02-15 | 10.68 | $10.89 | 1900 |
| 2023-02-14 | 10.64 | $10.53 | 706 |
| 2023-02-13 | 10.70 | $10.74 | 3600 |
| 2023-02-10 | 10.70 | $10.51 | 300 |
| 2023-02-09 | 10.79 | $10.47 | 6100 |
| 2023-02-08 | 10.91 | $10.69 | 300 |
| 2023-02-07 | 10.98 | $10.60 | 300 |
| 2023-02-06 | 11.09 | $10.73 | 1104 |
| 2023-02-03 | 11.19 | $10.73 | 3300 |
| 2023-02-02 | 11.31 | $11.09 | 2900 |
| 2023-02-01 | 11.33 | $11.28 | 5435 |
| 2023-01-31 | 11.30 | $11.29 | 305 |
| 2023-01-30 | 11.25 | $11.08 | 832 |
| 2023-01-27 | 11.26 | $11.15 | 613 |
| 2023-01-26 | 11.24 | $11.39 | 3304 |
| 2023-01-25 | 11.14 | $11.27 | 100 |
| 2023-01-24 | 11.04 | $11.05 | 200 |
| 2023-01-23 | 11.00 | $10.86 | 6600 |
| 2023-01-20 | 11.00 | $10.92 | 5025 |
| 2023-01-19 | 10.99 | $11.04 | 1214 |
| 2023-01-18 | 10.93 | $10.95 | 3400 |
| 2023-01-17 | 10.88 | $11.02 | 937 |
| 2023-01-13 | 10.79 | $11.02 | 2900 |
| 2023-01-12 | 10.68 | $11.06 | 467249 |
| 2023-01-11 | 10.54 | $11.05 | 2400 |
| 2023-01-10 | 10.37 | $10.67 | 1238 |
| 2023-01-09 | 10.29 | $10.49 | 20500 |
| 2023-01-06 | 10.24 | $10.45 | 5.4M |
| 2023-01-05 | 10.19 | $10.16 | 24131 |
| 2023-01-04 | 10.24 | $9.89 | 25912 |
| 2023-01-03 | 10.37 | $9.86 | 4100 |
| 2022-12-30 | 10.55 | $10.47 | 3832 |
| 2022-12-29 | 10.58 | $10.61 | 600 |
| 2022-12-28 | 10.56 | $10.73 | 7200 |
| 2022-12-27 | 10.51 | $10.40 | 3800 |
| 2022-12-23 | 10.55 | $10.76 | 12400 |
| 2022-12-22 | 10.48 | $10.77 | 7111 |
| 2022-12-21 | 10.40 | $10.68 | 10600 |
| 2022-12-20 | 10.32 | $10.67 | 5300 |
| 2022-12-19 | 10.24 | $10.26 | 3000 |
| 2022-12-16 | 10.27 | $10.16 | 7400 |
| 2022-12-15 | 10.35 | $10.16 | 37328 |
| 2022-12-14 | 10.44 | $10.35 | 4848 |
| 2022-12-13 | 10.49 | $10.18 | 13200 |
| 2022-12-12 | 10.61 | $10.46 | 6000 |
| 2022-12-09 | 10.67 | $10.74 | 1.8M |
| 2022-12-08 | 10.65 | $10.55 | 5421 |
| 2022-12-07 | 10.69 | $10.76 | 227410 |
| 2022-12-06 | 10.68 | $10.73 | 8132 |
| 2022-12-05 | 10.66 | $10.51 | 6619 |
| 2022-12-02 | 10.72 | $11.01 | 237016 |
| 2022-12-01 | 10.63 | $10.96 | 3900 |
| 2022-11-30 | 10.54 | $10.92 | 2200 |
| 2022-11-29 | 10.45 | $10.72 | 11308 |
| 2022-11-28 | 10.40 | $10.40 | 10323 |
| 2022-11-25 | 10.44 | $10.55 | 1301 |
| 2022-11-23 | 10.44 | $10.41 | 1729 |
| 2022-11-22 | 10.50 | $10.43 | 5900 |
| 2022-11-21 | 10.56 | $10.62 | 1602 |
| 2022-11-18 | 10.58 | $10.29 | 1403 |
| 2022-11-17 | 10.71 | $10.35 | 36700 |
| 2022-11-16 | 10.85 | $10.40 | 17600 |
| 2022-11-15 | 11.00 | $10.88 | 2300 |
| 2022-11-14 | 11.04 | $10.89 | 1800 |
| 2022-11-11 | 11.08 | $10.83 | 2321 |
| 2022-11-10 | 11.14 | $10.33 | 6600 |
| 2022-11-09 | 11.38 | $11.12 | 815 |
| 2022-11-08 | 11.42 | $11.36 | 2500 |
| 2022-11-07 | 11.39 | $11.20 | 20900 |
| 2022-11-04 | 11.39 | $11.74 | 73200 |
| 2022-11-03 | 11.22 | $11.46 | 716 |
| 2022-11-02 | 11.10 | $11.16 | 1400 |
| 2022-11-01 | 11.05 | $11.42 | 9600 |
| 2022-10-31 | 10.89 | $11.21 | 36000 |
| 2022-10-28 | 10.78 | $10.71 | 2100 |
| 2022-10-27 | 10.79 | $10.74 | 6500 |
| 2022-10-26 | 10.80 | $10.41 | 4013 |
| 2022-10-25 | 10.91 | $10.73 | 9123 |
| 2022-10-24 | 10.94 | $10.83 | 16200 |
| 2022-10-21 | 10.95 | $11.43 | 2.7M |
| 2022-10-20 | 10.76 | $11.01 | 23600 |
| 2022-10-19 | 10.67 | $10.89 | 19200 |
| 2022-10-18 | 10.60 | $10.80 | 53002 |
| 2022-10-17 | 10.54 | $10.59 | 939 |
| 2022-10-14 | 10.53 | $10.36 | 308 |
| 2022-10-13 | 10.60 | $10.58 | 308 |
| 2022-10-12 | 10.61 | $10.53 | 12900 |
| 2022-10-11 | 10.64 | $10.65 | 200 |
| 2022-10-10 | 10.63 | $10.85 | 3400 |
| 2022-10-07 | 10.57 | $10.76 | 100 |
| 2022-10-06 | 10.52 | $10.91 | 115 |
| 2022-10-05 | 10.41 | $10.83 | 7004 |
| 2022-10-04 | 10.31 | $10.80 | 11300 |
| 2022-10-03 | 10.20 | $10.93 | 3700 |
| 2022-09-30 | 10.02 | $10.05 | 7314 |
| 2022-09-29 | 10.10 | $9.77 | 300 |
| 2022-09-28 | 10.28 | $10.03 | 8732 |
| 2022-09-27 | 10.42 | $9.97 | 72637 |
| 2022-09-26 | 10.62 | $10.04 | 800 |
| 2022-09-23 | 10.84 | $10.67 | 1803 |
| 2022-09-22 | 10.90 | $11.23 | 225 |
| 2022-09-21 | 10.81 | $10.89 | 300 |
| 2022-09-20 | 10.80 | $10.88 | 130 |
| 2022-09-19 | 10.80 | $10.96 | 100 |
| 2022-09-16 | 10.77 | $10.56 | 100 |
| 2022-09-15 | 10.87 | $10.62 | 627 |
| 2022-09-14 | 10.96 | $10.83 | 604 |
| 2022-09-13 | 11.02 | $10.81 | 1700 |
| 2022-09-12 | 11.08 | $11.27 | 1300 |
| 2022-09-09 | 11.02 | $11.12 | 2602 |
| 2022-09-08 | 10.99 | $10.71 | 1200 |
| 2022-09-07 | 11.08 | $10.83 | 100 |
| 2022-09-06 | 11.16 | $10.76 | 427 |
| 2022-09-02 | 11.27 | $10.91 | 914 |
| 2022-09-01 | 11.35 | $10.84 | 100 |
| 2022-08-31 | 11.47 | $10.92 | 38510 |
| 2022-08-30 | 11.59 | $11.17 | 2204 |
| 2022-08-29 | 11.65 | $11.47 | 800 |
| 2022-08-26 | 11.62 | $11.36 | 900 |
| 2022-08-25 | 11.61 | $11.43 | 603 |
| 2022-08-24 | 11.58 | $11.37 | 4200 |
| 2022-08-23 | 11.54 | $11.42 | 300 |
| 2022-08-22 | 11.48 | $11.07 | 6314 |
| 2022-08-19 | 11.51 | $11.11 | 21848 |
| 2022-08-18 | 11.52 | $11.24 | 405 |
| 2022-08-17 | 11.49 | $11.29 | 8043 |
| 2022-08-16 | 11.42 | $11.26 | 4000 |
| 2022-08-15 | 11.34 | $11.33 | 1437 |
| 2022-08-12 | 11.22 | $11.35 | 5114 |
| 2022-08-11 | 11.05 | $11.01 | 3803 |
| 2022-08-10 | 10.95 | $11.19 | 73300 |
| 2022-08-09 | 10.76 | $10.95 | 3100 |
| 2022-08-08 | 10.60 | $10.85 | 29231 |
| 2022-08-05 | 10.44 | $10.68 | 5548 |
| 2022-08-04 | 10.29 | $10.52 | 26200 |
| 2022-08-03 | 10.15 | $10.17 | 1333 |
| 2022-08-02 | 10.09 | $10.15 | 2600 |
| 2022-08-01 | 10.03 | $10.21 | 943 |
| 2022-07-29 | 9.93 | $10.38 | 3200 |
| 2022-07-28 | 9.76 | $10.28 | 900 |
| 2022-07-27 | 9.59 | $10.14 | 20900 |
| 2022-07-26 | 9.42 | $9.79 | 100 |
| 2022-07-25 | 9.33 | $9.77 | 724 |
| 2022-07-22 | 9.24 | $9.54 | 1705 |
| 2022-07-21 | 9.20 | $9.49 | 443 |
| 2022-07-20 | 9.17 | $9.56 | 7300 |
| 2022-07-19 | 9.13 | $9.56 | 200 |
| 2022-07-18 | 9.09 | $9.46 | 1309 |
| 2022-07-15 | 9.08 | $9.45 | 378416 |
| 2022-07-14 | 9.08 | $9.32 | 2200 |
| 2022-07-13 | 9.13 | $9.44 | 222 |
| 2022-07-12 | 9.16 | $9.42 | 3807 |
| 2022-07-11 | 9.23 | $9.52 | 10500 |
| 2022-07-08 | 9.28 | $9.74 | 700 |
| 2022-07-07 | 9.29 | $9.76 | 2600 |
| 2022-07-06 | 9.32 | $9.46 | 700 |
| 2022-07-05 | 9.45 | $9.46 | 1600 |
| 2022-07-01 | 9.63 | $9.75 | 3900 |
| 2022-06-30 | 9.77 | $9.87 | 7909 |
| 2022-06-29 | 9.91 | $10.04 | 2200 |
| 2022-06-28 | 10.05 | $10.07 | 2537 |
| 2022-06-27 | 10.22 | $10.14 | 2301 |
| 2022-06-24 | 10.42 | $9.97 | 13900 |
| 2022-06-23 | 10.72 | $10.53 | 491 |
| 2022-06-22 | 10.93 | $10.80 | 1645 |
| 2022-06-21 | 11.10 | $10.78 | 14200 |
| 2022-06-17 | 11.33 | $10.94 | 6200 |
| 2022-06-16 | 11.56 | $11.01 | 10817 |
| 2022-06-15 | 11.83 | $11.55 | 2108 |
| 2022-06-14 | 12.00 | $11.12 | 1700 |
| 2022-06-13 | 12.34 | $11.37 | 20933 |
| 2022-06-10 | 12.67 | $11.98 | 1000 |
| 2022-06-09 | 12.89 | $12.26 | 2609 |
| 2022-06-08 | 13.06 | $12.49 | 195700 |
| 2022-06-07 | 13.20 | $12.79 | 1100 |
| 2022-06-06 | 13.27 | $13.02 | 2500 |
| 2022-06-03 | 13.27 | $13.17 | 100 |
| 2022-06-02 | 13.22 | $13.36 | 3100 |
| 2022-06-01 | 13.10 | $13.08 | 13800 |
| 2022-05-31 | 13.04 | $13.20 | 2100 |
| 2022-05-27 | 12.92 | $13.28 | 2503 |
| 2022-05-26 | 12.75 | $13.22 | 2000 |
| 2022-05-25 | 12.55 | $13.00 | 716 |
| 2022-05-24 | 12.38 | $13.09 | 1925 |
| 2022-05-23 | 12.15 | $13.01 | 5020 |
| 2022-05-20 | 11.90 | $12.53 | 122 |
| 2022-05-19 | 11.74 | $12.29 | 30347 |
| 2022-05-18 | 11.63 | $12.02 | 600 |
| 2022-05-17 | 11.59 | $12.46 | 1601 |
| 2022-05-16 | 11.41 | $12.04 | 334 |
| 2022-05-13 | 11.33 | $11.94 | 2125 |
| 2022-05-12 | 11.28 | $11.55 | 1939 |
| 2022-05-11 | 11.35 | $11.38 | 1000 |
| 2022-05-10 | 11.50 | $11.40 | 15239 |
| 2022-05-09 | 11.69 | $11.50 | 1300 |
| 2022-05-06 | 11.89 | $11.83 | 2400 |
| 2022-05-05 | 12.04 | $11.99 | 2123 |
| 2022-05-04 | 12.19 | $12.56 | 2300 |
| 2022-05-03 | 12.20 | $12.24 | 1100 |
| 2022-05-02 | 12.31 | $11.94 | 9245 |
| 2022-04-29 | 12.56 | $12.35 | 3100 |
| 2022-04-28 | 12.73 | $12.69 | 2000 |
| 2022-04-27 | 12.84 | $12.53 | 4007 |
| 2022-04-26 | 13.03 | $12.31 | 2100 |
| 2022-04-25 | 13.34 | $12.83 | 5600 |
| 2022-04-22 | 13.54 | $12.98 | 1500 |
| 2022-04-21 | 13.75 | $13.35 | 14441 |
| 2022-04-20 | 13.89 | $13.70 | 5900 |
| 2022-04-19 | 13.94 | $13.78 | 4120 |
| 2022-04-18 | 13.98 | $13.83 | 800 |
| 2022-04-14 | 14.01 | $13.77 | 1636 |
| 2022-04-13 | 14.06 | $13.81 | 4700 |
| 2022-04-12 | 14.10 | $13.83 | 2437 |
| 2022-04-11 | 14.14 | $13.81 | 600 |
| 2022-04-08 | 14.19 | $13.88 | 2201 |
| 2022-04-07 | 14.23 | $13.73 | 25600 |
| 2022-04-06 | 14.31 | $13.84 | 10149 |
| 2022-04-05 | 14.37 | $14.19 | 114900 |
| 2022-04-04 | 14.33 | $14.49 | 11100 |
| 2022-04-01 | 14.17 | $14.27 | 3106 |
| 2022-03-31 | 14.03 | $13.94 | 3431 |
| 2022-03-30 | 13.97 | $13.89 | 3600 |
| 2022-03-29 | 13.90 | $13.91 | 8110 |
| 2022-03-28 | 13.80 | $13.84 | 3200 |
| 2022-03-25 | 13.69 | $13.91 | 9300 |
| 2022-03-24 | 13.53 | $13.94 | 267600 |
| 2022-03-23 | 13.32 | $13.71 | 71500 |
| 2022-03-22 | 13.13 | $13.62 | 94400 |
| 2022-03-21 | 12.93 | $13.64 | 111800 |
| 2022-03-18 | 12.67 | $13.06 | 2200 |
| 2022-03-17 | 12.53 | $12.63 | 6500 |
| 2022-03-16 | 12.51 | $12.25 | 1935 |
| 2022-03-15 | 12.59 | $12.19 | 2200 |
| 2022-03-14 | 12.71 | $12.28 | 7500 |
| 2022-03-11 | 12.83 | $12.70 | 206933 |
| 2022-03-10 | 12.84 | $12.88 | 912 |
| 2022-03-09 | 12.79 | $12.92 | 6300 |
| 2022-03-08 | 12.71 | $12.50 | 1600 |
| 2022-03-07 | 12.74 | $12.81 | 300 |
| 2022-03-04 | 12.68 | $12.81 | 1000 |
| 2022-03-03 | 12.61 | $12.63 | 450 |
| 2022-03-02 | 12.57 | $12.63 | 1700 |
| 2022-03-01 | 12.52 | $12.33 | 525 |
| 2022-02-28 | 12.55 | $12.33 | 5700 |
| 2022-02-25 | 12.58 | $12.25 | 245 |
| 2022-02-24 | 12.64 | $12.33 | 1212 |
| 2022-02-23 | 12.69 | $12.57 | 900 |
| 2022-02-22 | 12.67 | $12.65 | 2800 |
| 2022-02-18 | 12.61 | $12.37 | 500 |
| 2022-02-17 | 12.62 | $12.56 | 562 |
| 2022-02-16 | 12.57 | $12.56 | 1700 |
| 2022-02-15 | 12.51 | $12.57 | 310 |
| 2022-02-14 | 12.42 | $12.31 | 1000 |
| 2022-02-11 | 12.39 | $12.24 | 200 |
| 2022-02-10 | 12.36 | $12.32 | 2900 |
| 2022-02-09 | 12.31 | $12.34 | 1300 |
| 2022-02-08 | 12.23 | $12.17 | 1822 |
| 2022-02-07 | 12.18 | $12.13 | 2200 |
| 2022-02-04 | 12.13 | $11.94 | 1800 |
| 2022-02-03 | 12.13 | $12.04 | 401 |
| 2022-02-02 | 12.08 | $12.11 | 2030 |
| 2022-02-01 | 12.00 | $12.18 | 3400 |
| 2022-01-31 | 11.88 | $12.10 | 22148 |
| 2022-01-28 | 11.75 | $11.92 | 8106 |
| 2022-01-27 | 11.65 | $11.74 | 4942 |
| 2022-01-26 | 11.58 | $11.65 | 13237 |
| 2022-01-25 | 11.52 | $11.68 | 9918 |
| 2022-01-24 | 11.44 | $11.44 | 2600 |
| 2022-01-21 | 11.41 | $11.55 | 1200 |
| 2022-01-20 | 11.34 | $11.67 | 4625 |
| 2022-01-19 | 11.22 | $11.59 | 15412 |
| 2022-01-18 | 11.10 | $11.23 | 3600 |
| 2022-01-14 | 11.06 | $11.36 | 4300 |
| 2022-01-13 | 10.98 | $11.30 | 900 |
| 2022-01-12 | 10.90 | $11.34 | 11500 |
| 2022-01-11 | 10.79 | $11.02 | 4600 |
| 2022-01-10 | 10.77 | $10.64 | 1100 |
| 2022-01-07 | 10.86 | $10.71 | 208 |
| 2022-01-06 | 10.95 | $10.65 | 5200 |
| 2022-01-05 | 11.09 | $10.64 | 7329 |
| 2022-01-04 | 11.26 | $10.91 | 234300 |
| 2022-01-03 | 11.38 | $11.19 | 2942 |
| 2021-12-31 | 11.45 | $11.53 | 162930 |
| 2021-12-30 | 11.42 | $11.48 | 17449 |
| 2021-12-29 | 11.40 | $11.16 | 7100 |
| 2021-12-28 | 11.47 | $11.35 | 6700 |
| 2021-12-27 | 11.51 | $11.41 | 256724 |
| 2021-12-23 | 11.53 | $11.33 | 1706 |
| 2021-12-22 | 11.59 | $11.55 | 29919 |
| 2021-12-21 | 11.58 | $11.45 | 849 |
| 2021-12-20 | 11.61 | $11.35 | 2311 |
| 2021-12-17 | 11.67 | $11.77 | 19200 |
| 2021-12-16 | 11.61 | $11.59 | 3511 |
| 2021-12-15 | 11.60 | $11.61 | 193100 |
| 2021-12-14 | 11.57 | $11.43 | 8600 |
| 2021-12-13 | 11.60 | $11.65 | 2600 |
| 2021-12-10 | 11.56 | $11.73 | 6100 |
| 2021-12-09 | 11.49 | $11.58 | 15514 |
| 2021-12-08 | 11.45 | $11.93 | 3235 |
| 2021-12-07 | 11.29 | $11.63 | 1012 |
| 2021-12-06 | 11.20 | $11.46 | 935 |
| 2021-12-03 | 11.14 | $11.31 | 3307 |
| 2021-12-02 | 11.11 | $11.31 | 600 |
| 2021-12-01 | 11.09 | $10.92 | 6500 |
| 2021-11-30 | 11.19 | $11.10 | 14700 |
| 2021-11-29 | 11.25 | $11.20 | 600 |
| 2021-11-26 | 11.31 | $11.20 | 238 |
| 2021-11-24 | 11.37 | $11.40 | 15736 |
| 2021-11-23 | 11.40 | $11.32 | 600 |
| 2021-11-22 | 11.45 | $11.21 | 300 |
| 2021-11-19 | 11.56 | $11.32 | 108700 |
| 2021-11-18 | 11.65 | $11.36 | 1244 |
| 2021-11-17 | 11.76 | $11.48 | 800 |
| 2021-11-16 | 11.85 | $11.76 | 533 |
| 2021-11-15 | 11.88 | $12.12 | 400 |
| 2021-11-12 | 11.79 | $12.08 | 22900 |
| 2021-11-11 | 11.71 | $11.95 | — |
| 2021-11-10 | 11.65 | $11.95 | 4731 |
| 2021-11-09 | 11.58 | $12.04 | 200 |
| 2021-11-08 | 11.47 | $11.79 | 3114 |
| 2021-11-05 | 11.41 | $11.89 | 1900 |
| 2021-11-04 | 11.33 | $11.48 | 1500 |
| 2021-11-03 | 11.35 | $11.70 | 901 |
| 2021-11-02 | 11.33 | $11.17 | 16700 |
| 2021-11-01 | 11.47 | $11.42 | 500 |
| 2021-10-29 | 11.57 | $11.36 | 2300 |
| 2021-10-28 | 11.71 | $11.59 | 1800 |
| 2021-10-27 | 11.82 | $11.83 | 1031 |
| 2021-10-26 | 11.89 | $11.77 | 9900 |
| 2021-10-25 | 11.99 | $12.03 | 1947 |
| 2021-10-22 | 12.04 | $11.63 | 12431 |
| 2021-10-21 | 12.24 | $11.74 | 340 |
| 2021-10-20 | 12.44 | $12.32 | 1400 |
| 2021-10-19 | 12.51 | $12.22 | 427 |
| 2021-10-18 | 12.62 | $12.78 | 115 |
| 2021-10-15 | 12.59 | $12.95 | 200 |
| 2021-10-14 | 12.50 | $12.77 | 900 |
| 2021-10-13 | 12.45 | $12.73 | 5100 |
| 2021-10-12 | 12.41 | $12.43 | 5900 |
| 2021-10-11 | 12.45 | $12.55 | 300 |
| 2021-10-08 | 12.47 | $12.65 | 2800 |
| 2021-10-07 | 12.47 | $12.38 | 1700 |
| 2021-10-06 | 12.55 | $12.40 | 5300 |
| 2021-10-05 | 12.66 | $12.45 | 10600 |
| 2021-10-04 | 12.78 | $12.98 | — |
| 2021-10-01 | 12.75 | $12.98 | 4248 |
| 2021-09-30 | 12.73 | $12.66 | 600 |
| 2021-09-29 | 12.81 | $12.83 | 436 |
| 2021-09-28 | 12.85 | $12.48 | 917 |
| 2021-09-27 | 13.02 | $12.95 | 200 |
| 2021-09-24 | 13.08 | $13.18 | — |
| 2021-09-23 | 13.08 | $13.18 | 14131 |
| 2021-09-22 | 13.09 | $13.18 | 421 |
| 2021-09-21 | 13.10 | $12.90 | 30500 |
| 2021-09-20 | 13.21 | $12.68 | 5000 |
| 2021-09-17 | 13.41 | $13.10 | 1407 |
| 2021-09-16 | 13.53 | $13.40 | 524 |
| 2021-09-15 | 13.57 | $13.60 | 402 |
| 2021-09-14 | 13.57 | $13.61 | 1137 |
| 2021-09-13 | 13.56 | $13.62 | 633 |
| 2021-09-10 | 13.55 | $13.40 | 811 |
| 2021-09-09 | 13.60 | $13.43 | 9500 |
| 2021-09-08 | 13.66 | $12.99 | 400 |
| 2021-09-07 | 13.87 | $13.94 | 1100 |
| 2021-09-03 | 13.83 | $13.71 | 1900 |
| 2021-09-02 | 13.85 | $13.95 | — |
| 2021-09-01 | 13.79 | $13.95 | — |
| 2021-08-31 | 13.73 | $13.95 | 1800 |
| 2021-08-30 | 13.65 | $14.03 | — |
| 2021-08-27 | 13.53 | $14.03 | 600 |
| 2021-08-26 | 13.39 | $13.76 | — |
| 2021-08-25 | 13.30 | $13.76 | 400 |
| 2021-08-24 | 13.20 | $13.77 | 1000 |
| 2021-08-23 | 13.08 | $13.23 | 500 |
| 2021-08-20 | 13.11 | $13.18 | 1000 |
| 2021-08-19 | 13.17 | $12.93 | 600 |
| 2021-08-18 | 13.32 | $12.86 | 5300 |
| 2021-08-17 | 13.54 | $13.40 | — |
| 2021-08-16 | 13.63 | $13.40 | 1000 |
| 2021-08-13 | 13.75 | $13.74 | 117 |
| 2021-08-12 | 13.80 | $13.64 | 400 |
| 2021-08-11 | 13.88 | $13.97 | 413 |
| 2021-08-10 | 13.89 | $13.99 | 6413 |
| 2021-08-09 | 13.89 | $13.92 | 814 |
| 2021-08-06 | 13.91 | $14.00 | 418 |
| 2021-08-05 | 13.92 | $13.84 | 700 |
| 2021-08-04 | 13.99 | $13.85 | 1612 |
| 2021-08-03 | 14.07 | $14.02 | 7400 |
| 2021-08-02 | 14.12 | $14.10 | 6630 |
| 2021-07-30 | 14.15 | $13.82 | 5543 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.75
2025-07-21
Close Price
$11.52
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.89
Average
49.52
Maximum
73.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 48.75 | $11.52 | — |
| 2025-07-18 | 48.75 | $11.52 | — |
| 2025-07-17 | 48.75 | $11.52 | — |
| 2025-07-16 | 48.75 | $11.52 | — |
| 2025-07-15 | 48.75 | $11.52 | — |
| 2025-07-14 | 48.75 | $11.52 | — |
| 2025-07-11 | 48.75 | $11.52 | 300 |
| 2025-07-10 | 50.37 | $11.60 | 1319 |
| 2025-07-09 | 54.24 | $11.78 | 717 |
| 2025-07-08 | 58.26 | $11.95 | 1640 |
| 2025-07-07 | 59.49 | $12.00 | 549 |
| 2025-07-03 | 64.41 | $12.19 | 243 |
| 2025-07-02 | 60.49 | $11.95 | 2700 |
| 2025-07-01 | 61.84 | $12.00 | 7357 |
| 2025-06-30 | 61.51 | $11.98 | 6400 |
| 2025-06-27 | 56.98 | $11.72 | 3206 |
| 2025-06-26 | 57.23 | $11.73 | 400 |
| 2025-06-25 | 55.78 | $11.65 | 4300 |
| 2025-06-24 | 61.75 | $11.89 | 1049 |
| 2025-06-23 | 59.52 | $11.76 | 2010 |
| 2025-06-20 | 57.90 | $11.67 | 21700 |
| 2025-06-18 | 64.42 | $11.91 | 69240 |
| 2025-06-17 | 64.42 | $11.91 | 97336 |
| 2025-06-16 | 69.09 | $12.07 | 2700 |
| 2025-06-13 | 64.33 | $11.76 | 2400 |
| 2025-06-12 | 64.16 | $11.75 | 100 |
| 2025-06-11 | 63.16 | $11.69 | 5321 |
| 2025-06-10 | 61.46 | $11.59 | 1520 |
| 2025-06-09 | 61.29 | $11.58 | 8200 |
| 2025-06-06 | 60.64 | $11.54 | 17500 |
| 2025-06-05 | 60.32 | $11.52 | 42534 |
| 2025-06-04 | 59.53 | $11.47 | 1417 |
| 2025-06-03 | 61.14 | $11.54 | 1900 |
| 2025-06-02 | 58.88 | $11.39 | 8600 |
| 2025-05-30 | 58.27 | $11.35 | 2800 |
| 2025-05-29 | 63.19 | $11.57 | 11100 |
| 2025-05-28 | 60.76 | $11.40 | 53005 |
| 2025-05-27 | 64.83 | $11.57 | 9200 |
| 2025-05-23 | 62.44 | $11.40 | 900 |
| 2025-05-22 | 60.33 | $11.26 | 300 |
| 2025-05-21 | 60.18 | $11.25 | 300 |
| 2025-05-20 | 63.65 | $11.40 | 343 |
| 2025-05-19 | 62.69 | $11.33 | 47100 |
| 2025-05-16 | 61.74 | $11.26 | 100 |
| 2025-05-15 | 59.93 | $11.13 | 3714 |
| 2025-05-14 | 61.63 | $11.21 | 3628 |
| 2025-05-13 | 61.37 | $11.19 | 4900 |
| 2025-05-12 | 57.69 | $10.92 | 732 |
| 2025-05-09 | 59.49 | $11.01 | 8500 |
| 2025-05-08 | 59.08 | $10.98 | 212 |
| 2025-05-07 | 54.33 | $10.65 | 700 |
| 2025-05-06 | 57.81 | $10.83 | 1200 |
| 2025-05-05 | 58.80 | $10.88 | 74508 |
| 2025-05-02 | 63.13 | $11.09 | 2800 |
| 2025-05-01 | 61.73 | $10.98 | 2200 |
| 2025-04-30 | 62.14 | $11.00 | 1800 |
| 2025-04-29 | 64.36 | $11.11 | 816 |
| 2025-04-28 | 63.80 | $11.06 | 6200 |
| 2025-04-25 | 62.80 | $10.97 | 5000 |
| 2025-04-24 | 62.03 | $10.90 | 1100 |
| 2025-04-23 | 59.88 | $10.71 | 9500 |
| 2025-04-22 | 56.95 | $10.47 | 1200 |
| 2025-04-21 | 53.02 | $10.18 | 800 |
| 2025-04-17 | 53.50 | $10.21 | 8800 |
| 2025-04-16 | 50.21 | $9.98 | 3149 |
| 2025-04-15 | 51.57 | $10.07 | 5432 |
| 2025-04-14 | 51.43 | $10.06 | 400 |
| 2025-04-11 | 49.79 | $9.94 | 2400 |
| 2025-04-10 | 45.90 | $9.67 | 100 |
| 2025-04-09 | 48.69 | $9.88 | 1500 |
| 2025-04-08 | 40.13 | $9.36 | 800 |
| 2025-04-07 | 43.30 | $9.60 | 3004 |
| 2025-04-04 | 46.34 | $9.81 | 4800 |
| 2025-04-03 | 57.47 | $10.42 | 6600 |
| 2025-04-02 | 54.21 | $10.23 | 1306 |
| 2025-04-01 | 56.37 | $10.33 | 1028 |
| 2025-03-31 | 53.18 | $10.15 | 249 |
| 2025-03-28 | 53.81 | $10.18 | 217 |
| 2025-03-27 | 57.88 | $10.37 | 500 |
| 2025-03-26 | 56.39 | $10.28 | 600 |
| 2025-03-25 | 59.26 | $10.41 | 1242 |
| 2025-03-24 | 57.36 | $10.29 | 128 |
| 2025-03-21 | 60.25 | $10.42 | 1740 |
| 2025-03-20 | 62.56 | $10.52 | 3900 |
| 2025-03-19 | 63.95 | $10.58 | 100 |
| 2025-03-18 | 62.08 | $10.44 | 900 |
| 2025-03-17 | 59.51 | $10.26 | 1729 |
| 2025-03-14 | 56.38 | $10.06 | 220 |
| 2025-03-13 | 51.40 | $9.78 | 105 |
| 2025-03-12 | 48.82 | $9.65 | 100 |
| 2025-03-11 | 48.82 | $9.65 | 122 |
| 2025-03-10 | 47.85 | $9.60 | 2033 |
| 2025-03-07 | 52.75 | $9.86 | 400 |
| 2025-03-06 | 49.34 | $9.68 | 2002 |
| 2025-03-05 | 50.10 | $9.72 | 446 |
| 2025-03-04 | 45.72 | $9.50 | 8800 |
| 2025-03-03 | 44.02 | $9.42 | 4309 |
| 2025-02-28 | 43.81 | $9.41 | 324 |
| 2025-02-27 | 48.64 | $9.69 | 801 |
| 2025-02-26 | 47.26 | $9.62 | 503 |
| 2025-02-25 | 52.42 | $9.89 | 823 |
| 2025-02-24 | 48.46 | $9.69 | 2105 |
| 2025-02-21 | 53.31 | $9.92 | 236 |
| 2025-02-20 | 54.66 | $9.98 | 500 |
| 2025-02-19 | 55.33 | $10.01 | 14700 |
| 2025-02-18 | 59.97 | $10.21 | 628 |
| 2025-02-14 | 59.32 | $10.17 | 3216 |
| 2025-02-13 | 54.41 | $9.89 | 420 |
| 2025-02-12 | 53.46 | $9.84 | 100 |
| 2025-02-11 | 56.37 | $9.97 | 1100 |
| 2025-02-10 | 55.12 | $9.90 | 2302 |
| 2025-02-07 | 50.71 | $9.67 | 2200 |
| 2025-02-06 | 56.43 | $9.92 | 725 |
| 2025-02-05 | 54.68 | $9.83 | 400 |
| 2025-02-04 | 56.11 | $9.89 | 916 |
| 2025-02-03 | 55.56 | $9.86 | 700 |
| 2025-01-31 | 54.10 | $9.78 | 100 |
| 2025-01-30 | 56.07 | $9.87 | 322 |
| 2025-01-29 | 50.99 | $9.60 | 1000 |
| 2025-01-28 | 52.05 | $9.65 | 2325 |
| 2025-01-27 | 52.25 | $9.66 | 1345 |
| 2025-01-24 | 48.79 | $9.48 | 5400 |
| 2025-01-23 | 47.99 | $9.44 | 315 |
| 2025-01-22 | 48.35 | $9.46 | 100 |
| 2025-01-21 | 45.24 | $9.30 | 2405 |
| 2025-01-17 | 43.22 | $9.20 | 700 |
| 2025-01-16 | 41.36 | $9.11 | 4600 |
| 2025-01-15 | 45.26 | $9.36 | 324 |
| 2025-01-14 | 38.43 | $9.05 | 718 |
| 2025-01-13 | 37.71 | $9.02 | 2437 |
| 2025-01-10 | 36.54 | $8.97 | 430 |
| 2025-01-08 | 38.32 | $9.10 | 1200 |
| 2025-01-07 | 40.17 | $9.23 | 524 |
| 2025-01-06 | 37.29 | $9.10 | 435 |
| 2025-01-03 | 32.54 | $8.90 | 1203 |
| 2025-01-02 | 34.27 | $9.04 | 439 |
| 2024-12-31 | 34.27 | $9.04 | 600 |
| 2024-12-30 | 34.50 | $9.06 | 305 |
| 2024-12-27 | 33.86 | $9.03 | 4304 |
| 2024-12-26 | 34.84 | $9.12 | 5900 |
| 2024-12-24 | 35.71 | $9.20 | 300 |
| 2024-12-23 | 34.14 | $9.12 | 1200 |
| 2024-12-20 | 36.93 | $9.38 | 2914 |
| 2024-12-19 | 34.79 | $9.27 | 3100 |
| 2024-12-18 | 30.07 | $9.04 | 2500 |
| 2024-12-17 | 36.64 | $9.64 | 6200 |
| 2024-12-16 | 34.84 | $9.56 | 815 |
| 2024-12-13 | 37.23 | $9.75 | 1435 |
| 2024-12-12 | 41.81 | $10.07 | 2300 |
| 2024-12-11 | 46.97 | $10.37 | 1422 |
| 2024-12-10 | 40.98 | $10.11 | 919 |
| 2024-12-09 | 38.17 | $10.00 | 3234 |
| 2024-12-06 | 37.40 | $9.97 | 800 |
| 2024-12-05 | 41.32 | $10.21 | 1400 |
| 2024-12-04 | 37.15 | $10.05 | 441 |
| 2024-12-03 | 35.79 | $10.00 | 1640 |
| 2024-12-02 | 32.77 | $9.89 | 2200 |
| 2024-11-29 | 34.45 | $10.01 | 2036 |
| 2024-11-27 | 39.42 | $10.32 | 2127 |
| 2024-11-26 | 46.89 | $10.68 | 2300 |
| 2024-11-25 | 45.52 | $10.63 | 600 |
| 2024-11-22 | 44.16 | $10.58 | 1000 |
| 2024-11-21 | 39.58 | $10.42 | 700 |
| 2024-11-20 | 41.61 | $10.52 | 15025 |
| 2024-11-19 | 42.65 | $10.57 | 100 |
| 2024-11-18 | 43.47 | $10.61 | 1600 |
| 2024-11-15 | 41.60 | $10.54 | 800 |
| 2024-11-14 | 43.15 | $10.62 | 600 |
| 2024-11-13 | 42.64 | $10.60 | 1200 |
| 2024-11-12 | 43.19 | $10.63 | 319 |
| 2024-11-11 | 44.28 | $10.69 | 520 |
| 2024-11-08 | 45.00 | $10.73 | 1046 |
| 2024-11-07 | 48.35 | $10.91 | 210 |
| 2024-11-06 | 51.81 | $11.08 | 1100 |
| 2024-11-05 | 47.39 | $10.87 | 4129 |
| 2024-11-04 | 45.11 | $10.77 | 100 |
| 2024-11-01 | 35.89 | $10.42 | 300 |
| 2024-10-31 | 42.02 | $10.74 | 100 |
| 2024-10-30 | 42.89 | $10.78 | 100 |
| 2024-10-29 | 43.32 | $10.80 | 500 |
| 2024-10-28 | 45.92 | $10.92 | 100 |
| 2024-10-25 | 42.06 | $10.78 | 900 |
| 2024-10-24 | 43.32 | $10.84 | 800 |
| 2024-10-23 | 41.66 | $10.78 | 800 |
| 2024-10-22 | 42.65 | $10.83 | 700 |
| 2024-10-21 | 42.84 | $10.84 | 100 |
| 2024-10-18 | 42.84 | $10.84 | 102 |
| 2024-10-17 | 44.29 | $10.92 | 100 |
| 2024-10-16 | 43.84 | $10.90 | 100 |
| 2024-10-15 | 43.19 | $10.87 | 106 |
| 2024-10-14 | 44.67 | $10.96 | 9600 |
| 2024-10-11 | 40.11 | $10.75 | 927 |
| 2024-10-10 | 42.82 | $10.92 | 139 |
| 2024-10-09 | 41.27 | $10.85 | 539 |
| 2024-10-08 | 45.28 | $11.09 | 100 |
| 2024-10-07 | 46.90 | $11.18 | 100 |
| 2024-10-04 | 48.18 | $11.25 | 200 |
| 2024-10-03 | 48.36 | $11.26 | 347 |
| 2024-10-02 | 51.44 | $11.43 | 100 |
| 2024-10-01 | 50.74 | $11.39 | 325 |
| 2024-09-30 | 49.52 | $11.32 | 806 |
| 2024-09-27 | 55.24 | $11.63 | 433 |
| 2024-09-26 | 50.12 | $11.34 | 1800 |
| 2024-09-25 | 52.48 | $11.46 | 100 |
| 2024-09-24 | 53.48 | $11.51 | 5522 |
| 2024-09-23 | 48.87 | $11.26 | 4145 |
| 2024-09-20 | 50.58 | $11.35 | 100 |
| 2024-09-19 | 57.63 | $11.68 | 435 |
| 2024-09-18 | 56.22 | $11.60 | 1629 |
| 2024-09-17 | 58.52 | $11.70 | 100 |
| 2024-09-16 | 54.25 | $11.46 | 10300 |
| 2024-09-13 | 54.70 | $11.48 | 600 |
| 2024-09-12 | 52.28 | $11.35 | 1613 |
| 2024-09-11 | 50.74 | $11.27 | 1100 |
| 2024-09-10 | 49.78 | $11.22 | 600 |
| 2024-09-09 | 52.92 | $11.38 | 300 |
| 2024-09-06 | 52.74 | $11.37 | 220 |
| 2024-09-05 | 57.24 | $11.59 | 100 |
| 2024-09-04 | 54.38 | $11.42 | 4008 |
| 2024-09-03 | 51.48 | $11.26 | 249 |
| 2024-08-30 | 53.71 | $11.37 | 3200 |
| 2024-08-29 | 53.91 | $11.38 | 200 |
| 2024-08-28 | 58.73 | $11.61 | 100 |
| 2024-08-27 | 60.52 | $11.69 | 300 |
| 2024-08-26 | 61.63 | $11.74 | 2200 |
| 2024-08-23 | 61.22 | $11.71 | 2200 |
| 2024-08-22 | 57.52 | $11.45 | 426 |
| 2024-08-21 | 64.50 | $11.76 | 502 |
| 2024-08-20 | 64.10 | $11.73 | 1000 |
| 2024-08-19 | 69.04 | $11.93 | 2000 |
| 2024-08-16 | 63.57 | $11.52 | 33500 |
| 2024-08-15 | 64.36 | $11.55 | 114 |
| 2024-08-14 | 63.79 | $11.51 | 347 |
| 2024-08-13 | 61.30 | $11.34 | 5100 |
| 2024-08-12 | 57.17 | $11.09 | 1427 |
| 2024-08-09 | 56.65 | $11.06 | 1400 |
| 2024-08-08 | 50.69 | $10.75 | 3306 |
| 2024-08-07 | 43.02 | $10.43 | 700 |
| 2024-08-06 | 41.67 | $10.38 | 1700 |
| 2024-08-05 | 34.62 | $10.14 | 608 |
| 2024-08-02 | 37.69 | $10.31 | 100 |
| 2024-08-01 | 39.04 | $10.38 | 1800 |
| 2024-07-31 | 41.89 | $10.52 | 400 |
| 2024-07-30 | 42.96 | $10.57 | 1100 |
| 2024-07-29 | 42.40 | $10.55 | 4600 |
| 2024-07-26 | 42.60 | $10.56 | 4725 |
| 2024-07-25 | 41.30 | $10.51 | 1745 |
| 2024-07-24 | 40.01 | $10.46 | 1300 |
| 2024-07-23 | 44.68 | $10.71 | 3300 |
| 2024-07-22 | 49.02 | $10.91 | 6536 |
| 2024-07-19 | 46.81 | $10.82 | 8843 |
| 2024-07-18 | 44.79 | $10.74 | 13200 |
| 2024-07-17 | 55.26 | $11.16 | 500 |
| 2024-07-16 | 56.76 | $11.21 | 21248 |
| 2024-07-15 | 56.08 | $11.18 | 1100 |
| 2024-07-12 | 56.36 | $11.19 | 1000 |
| 2024-07-11 | 54.18 | $11.09 | 7324 |
| 2024-07-10 | 52.61 | $11.02 | 5400 |
| 2024-07-09 | 51.71 | $10.98 | 4900 |
| 2024-07-08 | 47.44 | $10.80 | 527 |
| 2024-07-05 | 47.66 | $10.81 | 3009 |
| 2024-07-03 | 43.38 | $10.64 | 1920 |
| 2024-07-02 | 35.05 | $10.36 | 3802 |
| 2024-07-01 | 34.07 | $10.33 | 600 |
| 2024-06-28 | 36.34 | $10.46 | 1815 |
| 2024-06-27 | 40.27 | $10.66 | 1135 |
| 2024-06-26 | 37.71 | $10.58 | 122 |
| 2024-06-25 | 39.73 | $10.68 | 400 |
| 2024-06-24 | 41.41 | $10.76 | 1000 |
| 2024-06-21 | 34.85 | $10.56 | 1734 |
| 2024-06-20 | 30.80 | $10.45 | 1500 |
| 2024-06-18 | 30.80 | $10.45 | 329 |
| 2024-06-17 | 30.96 | $10.46 | 2947 |
| 2024-06-14 | 32.21 | $10.54 | 3644 |
| 2024-06-13 | 33.01 | $10.59 | 1117 |
| 2024-06-12 | 32.69 | $10.58 | 423 |
| 2024-06-11 | 34.88 | $10.72 | 527 |
| 2024-06-10 | 34.28 | $10.70 | 438 |
| 2024-06-07 | 35.04 | $10.75 | 400 |
| 2024-06-06 | 40.32 | $11.06 | 100 |
| 2024-06-05 | 35.88 | $10.91 | 3000 |
| 2024-06-04 | 35.58 | $10.90 | 545 |
| 2024-06-03 | 37.43 | $11.01 | 5300 |
| 2024-05-31 | 38.46 | $11.07 | 2300 |
| 2024-05-30 | 41.56 | $11.24 | 1100 |
| 2024-05-29 | 39.38 | $11.16 | 243 |
| 2024-05-28 | 44.96 | $11.44 | 1513 |
| 2024-05-24 | 44.96 | $11.44 | 3200 |
| 2024-05-23 | 45.17 | $11.45 | 3700 |
| 2024-05-22 | 47.23 | $11.55 | 4605 |
| 2024-05-21 | 53.49 | $11.82 | 500 |
| 2024-05-20 | 53.27 | $11.81 | 543 |
| 2024-05-17 | 53.51 | $11.82 | 900 |
| 2024-05-16 | 53.31 | $11.81 | 500 |
| 2024-05-15 | 51.75 | $11.73 | 2000 |
| 2024-05-14 | 49.75 | $11.63 | 5008 |
| 2024-05-13 | 47.04 | $11.50 | 1510 |
| 2024-05-10 | 45.98 | $11.45 | 500 |
| 2024-05-09 | 48.18 | $11.57 | 200 |
| 2024-05-08 | 52.37 | $11.78 | 1400 |
| 2024-05-07 | 52.99 | $11.81 | 1543 |
| 2024-05-06 | 54.01 | $11.86 | 1231 |
| 2024-05-03 | 53.15 | $11.81 | 1500 |
| 2024-05-02 | 48.21 | $11.54 | 100 |
| 2024-05-01 | 40.97 | $11.21 | 2020 |
| 2024-04-30 | 41.47 | $11.24 | 200 |
| 2024-04-29 | 46.71 | $11.53 | 1009 |
| 2024-04-26 | 46.27 | $11.51 | 500 |
| 2024-04-25 | 39.01 | $11.21 | 941 |
| 2024-04-24 | 39.52 | $11.24 | 600 |
| 2024-04-23 | 42.49 | $11.41 | 1800 |
| 2024-04-22 | 40.49 | $11.33 | 3500 |
| 2024-04-19 | 38.46 | $11.25 | 1100 |
| 2024-04-18 | 34.75 | $11.11 | 1921 |
| 2024-04-17 | 35.48 | $11.16 | 1403 |
| 2024-04-16 | 34.96 | $11.14 | 1100 |
| 2024-04-15 | 39.45 | $11.44 | 2205 |
| 2024-04-12 | 40.61 | $11.51 | 1900 |
| 2024-04-11 | 46.96 | $11.85 | 214 |
| 2024-04-10 | 48.23 | $11.91 | 345 |
| 2024-04-09 | 56.41 | $12.25 | 1403 |
| 2024-04-08 | 54.47 | $12.16 | 920 |
| 2024-04-05 | 49.74 | $11.96 | 500 |
| 2024-04-04 | 51.52 | $12.03 | 1400 |
| 2024-04-03 | 48.79 | $11.92 | 4723 |
| 2024-04-02 | 49.51 | $11.95 | 225 |
| 2024-04-01 | 47.02 | $11.85 | 18123 |
| 2024-03-28 | 54.70 | $12.15 | 14200 |
| 2024-03-27 | 54.46 | $12.14 | 2139 |
| 2024-03-26 | 53.55 | $12.10 | 100 |
| 2024-03-25 | 52.87 | $12.07 | 5125 |
| 2024-03-22 | 51.98 | $12.03 | 240 |
| 2024-03-21 | 55.19 | $12.16 | 525 |
| 2024-03-20 | 58.62 | $12.29 | 345 |
| 2024-03-19 | 52.59 | $12.01 | 949 |
| 2024-03-18 | 49.33 | $11.88 | 127 |
| 2024-03-15 | 51.66 | $11.97 | 100 |
| 2024-03-14 | 54.67 | $12.08 | 1203 |
| 2024-03-13 | 53.50 | $12.03 | 1034 |
| 2024-03-12 | 52.57 | $11.99 | 100 |
| 2024-03-11 | 51.89 | $11.96 | 700 |
| 2024-03-08 | 53.86 | $12.04 | 3300 |
| 2024-03-07 | 54.10 | $12.05 | 148 |
| 2024-03-06 | 54.10 | $12.05 | 22734 |
| 2024-03-05 | 52.95 | $11.99 | 333 |
| 2024-03-04 | 53.59 | $12.02 | 1642 |
| 2024-03-01 | 56.16 | $12.14 | 1228 |
| 2024-02-29 | 53.13 | $11.97 | 1001 |
| 2024-02-28 | 55.94 | $12.10 | 102 |
| 2024-02-27 | 57.27 | $12.16 | 3700 |
| 2024-02-26 | 52.44 | $11.89 | 1706 |
| 2024-02-23 | 51.28 | $11.83 | 2400 |
| 2024-02-22 | 53.78 | $11.95 | 2500 |
| 2024-02-21 | 54.19 | $11.97 | 134 |
| 2024-02-20 | 54.02 | $11.96 | 4138 |
| 2024-02-16 | 51.82 | $11.83 | 8900 |
| 2024-02-15 | 51.65 | $11.82 | 100 |
| 2024-02-14 | 51.82 | $11.83 | 100 |
| 2024-02-13 | 48.89 | $11.65 | 327 |
| 2024-02-12 | 54.69 | $11.98 | 1200 |
| 2024-02-09 | 52.75 | $11.86 | 200 |
| 2024-02-08 | 50.23 | $11.71 | 300 |
| 2024-02-07 | 55.48 | $11.99 | 800 |
| 2024-02-06 | 54.68 | $11.94 | 4324 |
| 2024-02-05 | 48.49 | $11.59 | 5412 |
| 2024-02-02 | 51.95 | $11.77 | 1300 |
| 2024-02-01 | 52.75 | $11.81 | 2129 |
| 2024-01-31 | 51.51 | $11.74 | 12731 |
| 2024-01-30 | 48.79 | $11.59 | 173100 |
| 2024-01-29 | 52.94 | $11.81 | 1003 |
| 2024-01-26 | 56.90 | $12.00 | 507 |
| 2024-01-25 | 54.15 | $11.84 | 22520 |
| 2024-01-24 | 51.78 | $11.71 | 600 |
| 2024-01-23 | 54.46 | $11.84 | 200 |
| 2024-01-22 | 47.74 | $11.50 | 3414 |
| 2024-01-19 | 49.58 | $11.59 | 3700 |
| 2024-01-18 | 48.75 | $11.55 | 100 |
| 2024-01-17 | 50.95 | $11.66 | 1500 |
| 2024-01-16 | 51.96 | $11.71 | 313 |
| 2024-01-12 | 58.60 | $12.01 | 400 |
| 2024-01-11 | 57.75 | $11.96 | 6500 |
| 2024-01-10 | 56.55 | $11.89 | 338 |
| 2024-01-09 | 56.77 | $11.90 | 600 |
| 2024-01-08 | 60.07 | $12.05 | 6432 |
| 2024-01-05 | 59.47 | $12.01 | 5800 |
| 2024-01-04 | 55.53 | $11.76 | 448 |
| 2024-01-03 | 60.44 | $11.98 | 747 |
| 2024-01-02 | 59.98 | $11.95 | 2931 |
| 2023-12-29 | 66.58 | $12.22 | 300 |
| 2023-12-28 | 68.43 | $12.29 | 3017 |
| 2023-12-27 | 68.31 | $12.28 | 1341 |
| 2023-12-26 | 67.49 | $12.21 | 600 |
| 2023-12-22 | 65.04 | $12.01 | 730 |
| 2023-12-21 | 64.53 | $11.97 | 2006 |
| 2023-12-20 | 61.32 | $11.73 | 1745 |
| 2023-12-19 | 65.80 | $11.92 | 1500 |
| 2023-12-18 | 63.96 | $11.78 | 38500 |
| 2023-12-15 | 61.86 | $11.63 | 36100 |
| 2023-12-14 | 65.22 | $11.77 | 1841 |
| 2023-12-13 | 63.89 | $11.67 | 2145 |
| 2023-12-12 | 57.02 | $11.23 | 4600 |
| 2023-12-11 | 61.85 | $11.42 | 1121 |
| 2023-12-08 | 60.68 | $11.35 | 2105 |
| 2023-12-07 | 60.19 | $11.32 | 1400 |
| 2023-12-06 | 60.43 | $11.33 | 900 |
| 2023-12-05 | 61.84 | $11.39 | 13500 |
| 2023-12-04 | 60.07 | $11.27 | 900 |
| 2023-12-01 | 66.95 | $11.55 | 3000 |
| 2023-11-30 | 63.40 | $11.30 | 1044 |
| 2023-11-29 | 61.17 | $11.16 | 300 |
| 2023-11-28 | 63.80 | $11.26 | 2407 |
| 2023-11-27 | 62.26 | $11.16 | 1400 |
| 2023-11-24 | 62.11 | $11.15 | 100 |
| 2023-11-22 | 61.96 | $11.14 | 2427 |
| 2023-11-21 | 60.66 | $11.05 | 704 |
| 2023-11-20 | 65.64 | $11.26 | 542 |
| 2023-11-17 | 63.90 | $11.13 | 3200 |
| 2023-11-16 | 65.60 | $11.20 | 1439 |
| 2023-11-15 | 65.48 | $11.19 | 300 |
| 2023-11-14 | 64.12 | $11.08 | 2400 |
| 2023-11-13 | 60.03 | $10.78 | 2127 |
| 2023-11-10 | 59.29 | $10.73 | 900 |
| 2023-11-09 | 56.07 | $10.52 | 1316 |
| 2023-11-08 | 57.30 | $10.58 | 100 |
| 2023-11-07 | 59.36 | $10.68 | 2100 |
| 2023-11-06 | 55.90 | $10.45 | 1200 |
| 2023-11-03 | 57.73 | $10.54 | 5835 |
| 2023-11-02 | 52.09 | $10.20 | 26409 |
| 2023-11-01 | 49.46 | $10.06 | 238 |
| 2023-10-31 | 43.79 | $9.79 | 100 |
| 2023-10-30 | 42.20 | $9.72 | 800 |
| 2023-10-27 | 44.06 | $9.83 | 614 |
| 2023-10-26 | 48.51 | $10.07 | 539 |
| 2023-10-25 | 44.76 | $9.90 | 400 |
| 2023-10-24 | 45.88 | $9.96 | 1100 |
| 2023-10-23 | 45.01 | $9.92 | 2400 |
| 2023-10-20 | 42.82 | $9.82 | 600 |
| 2023-10-19 | 42.98 | $9.83 | 1800 |
| 2023-10-18 | 40.40 | $9.71 | 4031 |
| 2023-10-17 | 45.27 | $10.01 | 6629 |
| 2023-10-16 | 46.51 | $10.08 | 900 |
| 2023-10-13 | 43.79 | $9.95 | 8413 |
| 2023-10-12 | 43.15 | $9.92 | 628 |
| 2023-10-11 | 47.20 | $10.16 | 1700 |
| 2023-10-10 | 45.58 | $10.08 | 10200 |
| 2023-10-09 | 38.93 | $9.78 | 1036 |
| 2023-10-06 | 37.23 | $9.71 | 7600 |
| 2023-10-05 | 35.52 | $9.64 | 1900 |
| 2023-10-04 | 37.46 | $9.78 | 2600 |
| 2023-10-03 | 33.79 | $9.63 | 4116 |
| 2023-10-02 | 37.71 | $9.91 | 812 |
| 2023-09-29 | 41.47 | $10.14 | 2200 |
| 2023-09-28 | 38.69 | $10.03 | 912 |
| 2023-09-27 | 36.35 | $9.94 | 85907 |
| 2023-09-26 | 37.56 | $10.02 | 2846 |
| 2023-09-25 | 40.97 | $10.23 | 2946 |
| 2023-09-22 | 42.55 | $10.32 | 110 |
| 2023-09-21 | 43.61 | $10.38 | 2000 |
| 2023-09-20 | 50.61 | $10.73 | 2014 |
| 2023-09-19 | 49.95 | $10.70 | 414 |
| 2023-09-18 | 52.37 | $10.81 | 1345 |
| 2023-09-15 | 53.26 | $10.85 | 412 |
| 2023-09-14 | 53.91 | $10.88 | 100 |
| 2023-09-13 | 51.26 | $10.74 | 403 |
| 2023-09-12 | 47.59 | $10.56 | 1513 |
| 2023-09-11 | 46.31 | $10.50 | 7006 |
| 2023-09-08 | 40.03 | $10.23 | 1422 |
| 2023-09-07 | 39.54 | $10.21 | 16324 |
| 2023-09-06 | 42.02 | $10.36 | 1237 |
| 2023-09-05 | 44.87 | $10.52 | 5011 |
| 2023-09-01 | 46.18 | $10.59 | 923 |
| 2023-08-31 | 42.31 | $10.42 | 1223 |
| 2023-08-30 | 49.69 | $10.79 | 337 |
| 2023-08-29 | 51.30 | $10.86 | 2730 |
| 2023-08-28 | 48.11 | $10.72 | 226 |
| 2023-08-25 | 46.19 | $10.64 | 708 |
| 2023-08-24 | 48.09 | $10.73 | 8441 |
| 2023-08-23 | 49.37 | $10.79 | 619 |
| 2023-08-22 | 41.45 | $10.47 | 20700 |
| 2023-08-21 | 37.39 | $10.33 | 2 |
| 2023-08-18 | 38.10 | $10.37 | 700 |
| 2023-08-17 | 37.24 | $10.34 | 201 |
| 2023-08-16 | 38.43 | $10.41 | 1412 |
| 2023-08-15 | 40.71 | $10.54 | 513 |
| 2023-08-14 | 41.98 | $10.61 | 20700 |
| 2023-08-11 | 45.26 | $10.78 | 1313 |
| 2023-08-10 | 46.89 | $10.86 | 1224 |
| 2023-08-09 | 46.20 | $10.83 | 1207 |
| 2023-08-08 | 47.77 | $10.91 | 225 |
| 2023-08-07 | 48.76 | $10.96 | 4300 |
| 2023-08-04 | 48.95 | $10.97 | 7700 |
| 2023-08-03 | 51.26 | $11.09 | 742 |
| 2023-08-02 | 54.08 | $11.23 | 2500 |
| 2023-08-01 | 59.16 | $11.46 | 11938 |
| 2023-07-31 | 61.06 | $11.54 | 2300 |
| 2023-07-28 | 56.78 | $11.28 | 4700 |
| 2023-07-27 | 56.43 | $11.26 | 932 |
| 2023-07-26 | 60.88 | $11.45 | 531 |
| 2023-07-25 | 59.44 | $11.36 | 4045 |
| 2023-07-24 | 59.12 | $11.34 | 1000 |
| 2023-07-21 | 56.19 | $11.16 | 111 |
| 2023-07-20 | 52.99 | $10.98 | 119 |
| 2023-07-19 | 52.07 | $10.93 | 100 |
| 2023-07-18 | 53.47 | $11.00 | 10900 |
| 2023-07-17 | 52.43 | $10.94 | 433 |
| 2023-07-14 | 52.26 | $10.93 | 207 |
| 2023-07-13 | 55.64 | $11.11 | 915 |
| 2023-07-12 | 52.21 | $10.90 | 604 |
| 2023-07-11 | 49.57 | $10.75 | 1135 |
| 2023-07-10 | 51.37 | $10.85 | 3 |
| 2023-07-07 | 52.83 | $10.93 | 18800 |
| 2023-07-06 | 46.53 | $10.58 | 3206 |
| 2023-07-05 | 55.12 | $11.01 | 1400 |
| 2023-07-03 | 56.03 | $11.05 | 844 |
| 2023-06-30 | 55.68 | $11.03 | 2000 |
| 2023-06-29 | 51.87 | $10.82 | 2600 |
| 2023-06-28 | 50.32 | $10.74 | 400 |
| 2023-06-27 | 53.60 | $10.90 | 842 |
| 2023-06-26 | 64.26 | $11.33 | 127 |
| 2023-06-23 | 66.30 | $11.40 | 2104 |
| 2023-06-22 | 64.46 | $11.28 | 1227 |
| 2023-06-21 | 68.30 | $11.41 | 27719 |
| 2023-06-20 | 68.02 | $11.39 | 15325 |
| 2023-06-16 | 66.04 | $11.25 | 1400 |
| 2023-06-15 | 68.63 | $11.34 | 105 |
| 2023-06-14 | 67.28 | $11.24 | 502 |
| 2023-06-13 | 64.19 | $11.03 | 1000 |
| 2023-06-12 | 63.72 | $11.00 | 744 |
| 2023-06-09 | 64.79 | $11.04 | 1242 |
| 2023-06-08 | 60.56 | $10.77 | 300 |
| 2023-06-07 | 60.22 | $10.75 | 1900 |
| 2023-06-06 | 59.89 | $10.73 | 1029 |
| 2023-06-05 | 58.11 | $10.62 | 1006 |
| 2023-06-02 | 56.25 | $10.51 | 1320 |
| 2023-06-01 | 51.23 | $10.24 | 3900 |
| 2023-05-31 | 47.16 | $10.05 | 7900 |
| 2023-05-30 | 49.00 | $10.14 | 2033 |
| 2023-05-26 | 54.11 | $10.37 | 12639 |
| 2023-05-25 | 51.83 | $10.26 | 4107 |
| 2023-05-24 | 54.16 | $10.36 | 4506 |
| 2023-05-23 | 55.83 | $10.43 | 600 |
| 2023-05-22 | 58.01 | $10.52 | 11900 |
| 2023-05-19 | 56.20 | $10.42 | 1326 |
| 2023-05-18 | 58.35 | $10.51 | 200 |
| 2023-05-17 | 57.31 | $10.45 | 71923 |
| 2023-05-16 | 53.68 | $10.25 | 600 |
| 2023-05-15 | 58.92 | $10.47 | 143 |
| 2023-05-12 | 58.04 | $10.42 | 123 |
| 2023-05-11 | 57.16 | $10.37 | 200 |
| 2023-05-10 | 54.83 | $10.24 | 100 |
| 2023-05-09 | 54.65 | $10.23 | 700 |
| 2023-05-08 | 52.30 | $10.10 | 131 |
| 2023-05-05 | 54.57 | $10.21 | 117 |
| 2023-05-04 | 48.14 | $9.88 | 2349 |
| 2023-05-03 | 46.84 | $9.82 | 1411 |
| 2023-05-02 | 45.32 | $9.75 | 1900 |
| 2023-05-01 | 50.19 | $10.00 | 300 |
| 2023-04-28 | 50.81 | $10.03 | 1900 |
| 2023-04-27 | 47.51 | $9.87 | 713 |
| 2023-04-26 | 44.88 | $9.75 | 100 |
| 2023-04-25 | 45.06 | $9.76 | 1200 |
| 2023-04-24 | 47.77 | $9.91 | 100 |
| 2023-04-21 | 45.27 | $9.79 | 3400 |
| 2023-04-20 | 46.14 | $9.84 | 300 |
| 2023-04-19 | 45.14 | $9.79 | 3935 |
| 2023-04-18 | 51.14 | $10.12 | 2900 |
| 2023-04-17 | 51.93 | $10.16 | 11743 |
| 2023-04-14 | 54.76 | $10.30 | 3700 |
| 2023-04-13 | 55.17 | $10.32 | 104503 |
| 2023-04-12 | 54.85 | $10.30 | 1400 |
| 2023-04-11 | 50.12 | $10.02 | 2600 |
| 2023-04-10 | 42.33 | $9.64 | 1214 |
| 2023-04-06 | 42.50 | $9.65 | 800 |
| 2023-04-05 | 41.40 | $9.60 | 400 |
| 2023-04-04 | 41.86 | $9.63 | 816 |
| 2023-04-03 | 41.04 | $9.59 | 19100 |
| 2023-03-31 | 42.17 | $9.67 | 1400 |
| 2023-03-30 | 41.79 | $9.65 | 2322 |
| 2023-03-29 | 38.74 | $9.49 | 2311 |
| 2023-03-28 | 36.56 | $9.38 | 1109 |
| 2023-03-27 | 32.86 | $9.20 | 5013 |
| 2023-03-24 | 31.38 | $9.13 | 3600 |
| 2023-03-23 | 35.77 | $9.54 | 6336 |
| 2023-03-22 | 40.04 | $9.87 | 1300 |
| 2023-03-21 | 39.84 | $9.86 | 616 |
| 2023-03-20 | 39.44 | $9.84 | 300 |
| 2023-03-17 | 39.94 | $9.88 | 700 |
| 2023-03-16 | 42.51 | $10.08 | 527 |
| 2023-03-15 | 42.77 | $10.10 | 1000 |
| 2023-03-14 | 42.77 | $10.10 | 447 |
| 2023-03-13 | 44.24 | $10.22 | 3700 |
| 2023-03-10 | 43.93 | $10.20 | 2222 |
| 2023-03-09 | 50.20 | $10.68 | 1300 |
| 2023-03-08 | 49.49 | $10.63 | 712 |
| 2023-03-07 | 46.43 | $10.42 | 1532 |
| 2023-03-06 | 48.56 | $10.58 | 5800 |
| 2023-03-03 | 45.44 | $10.37 | 100 |
| 2023-03-02 | 47.12 | $10.50 | 112 |
| 2023-03-01 | 46.69 | $10.47 | 3003 |
| 2023-02-28 | 42.84 | $10.21 | 300 |
| 2023-02-27 | 47.75 | $10.60 | 609 |
| 2023-02-24 | 45.14 | $10.43 | 3500 |
| 2023-02-23 | 50.02 | $10.78 | 1037 |
| 2023-02-22 | 48.04 | $10.65 | 8001 |
| 2023-02-21 | 51.31 | $10.87 | 5100 |
| 2023-02-17 | 51.46 | $10.88 | 600 |
| 2023-02-16 | 47.97 | $10.64 | 600 |
| 2023-02-15 | 51.65 | $10.89 | 1900 |
| 2023-02-14 | 45.97 | $10.53 | 706 |
| 2023-02-13 | 49.17 | $10.74 | 3600 |
| 2023-02-10 | 45.21 | $10.51 | 300 |
| 2023-02-09 | 44.49 | $10.47 | 6100 |
| 2023-02-08 | 47.75 | $10.69 | 300 |
| 2023-02-07 | 46.22 | $10.60 | 300 |
| 2023-02-06 | 48.15 | $10.73 | 1104 |
| 2023-02-03 | 48.15 | $10.73 | 3300 |
| 2023-02-02 | 53.78 | $11.09 | 2900 |
| 2023-02-01 | 57.13 | $11.28 | 5435 |
| 2023-01-31 | 57.31 | $11.29 | 305 |
| 2023-01-30 | 54.48 | $11.08 | 832 |
| 2023-01-27 | 55.65 | $11.15 | 613 |
| 2023-01-26 | 59.84 | $11.39 | 3304 |
| 2023-01-25 | 58.35 | $11.27 | 100 |
| 2023-01-24 | 55.47 | $11.05 | 200 |
| 2023-01-23 | 52.79 | $10.86 | 6600 |
| 2023-01-20 | 53.76 | $10.92 | 5025 |
| 2023-01-19 | 55.71 | $11.04 | 1214 |
| 2023-01-18 | 54.54 | $10.95 | 3400 |
| 2023-01-17 | 55.62 | $11.02 | 937 |
| 2023-01-13 | 55.62 | $11.02 | 2900 |
| 2023-01-12 | 56.20 | $11.06 | 467249 |
| 2023-01-11 | 56.09 | $11.05 | 2400 |
| 2023-01-10 | 51.79 | $10.67 | 1238 |
| 2023-01-09 | 49.57 | $10.49 | 20500 |
| 2023-01-06 | 49.07 | $10.45 | 5.4M |
| 2023-01-05 | 45.38 | $10.16 | 24131 |
| 2023-01-04 | 41.63 | $9.89 | 25912 |
| 2023-01-03 | 41.21 | $9.86 | 4100 |
| 2022-12-30 | 47.96 | $10.47 | 3832 |
| 2022-12-29 | 49.74 | $10.61 | 600 |
| 2022-12-28 | 51.29 | $10.73 | 7200 |
| 2022-12-27 | 46.98 | $10.40 | 3800 |
| 2022-12-23 | 51.72 | $10.76 | 12400 |
| 2022-12-22 | 51.86 | $10.77 | 7111 |
| 2022-12-21 | 50.74 | $10.68 | 10600 |
| 2022-12-20 | 50.62 | $10.67 | 5300 |
| 2022-12-19 | 45.35 | $10.26 | 3000 |
| 2022-12-16 | 43.96 | $10.16 | 7400 |
| 2022-12-15 | 43.96 | $10.16 | 37328 |
| 2022-12-14 | 45.96 | $10.35 | 4848 |
| 2022-12-13 | 43.79 | $10.18 | 13200 |
| 2022-12-12 | 46.72 | $10.46 | 6000 |
| 2022-12-09 | 49.90 | $10.74 | 1.8M |
| 2022-12-08 | 47.61 | $10.55 | 5421 |
| 2022-12-07 | 50.02 | $10.76 | 227410 |
| 2022-12-06 | 49.67 | $10.73 | 8132 |
| 2022-12-05 | 47.12 | $10.51 | 6619 |
| 2022-12-02 | 52.91 | $11.01 | 237016 |
| 2022-12-01 | 52.35 | $10.96 | 3900 |
| 2022-11-30 | 51.92 | $10.92 | 2200 |
| 2022-11-29 | 49.76 | $10.72 | 11308 |
| 2022-11-28 | 46.08 | $10.40 | 10323 |
| 2022-11-25 | 47.63 | $10.55 | 1301 |
| 2022-11-23 | 46.02 | $10.41 | 1729 |
| 2022-11-22 | 46.21 | $10.43 | 5900 |
| 2022-11-21 | 48.03 | $10.62 | 1602 |
| 2022-11-18 | 44.42 | $10.29 | 1403 |
| 2022-11-17 | 44.96 | $10.35 | 36700 |
| 2022-11-16 | 45.40 | $10.40 | 17600 |
| 2022-11-15 | 49.81 | $10.88 | 2300 |
| 2022-11-14 | 49.91 | $10.89 | 1800 |
| 2022-11-11 | 49.35 | $10.83 | 2321 |
| 2022-11-10 | 44.46 | $10.33 | 6600 |
| 2022-11-09 | 51.99 | $11.12 | 815 |
| 2022-11-08 | 54.66 | $11.36 | 2500 |
| 2022-11-07 | 53.14 | $11.20 | 20900 |
| 2022-11-04 | 59.56 | $11.74 | 73200 |
| 2022-11-03 | 57.00 | $11.46 | 716 |
| 2022-11-02 | 54.04 | $11.16 | 1400 |
| 2022-11-01 | 57.29 | $11.42 | 9600 |
| 2022-10-31 | 55.22 | $11.21 | 36000 |
| 2022-10-28 | 49.72 | $10.71 | 2100 |
| 2022-10-27 | 50.07 | $10.74 | 6500 |
| 2022-10-26 | 46.10 | $10.41 | 4013 |
| 2022-10-25 | 49.75 | $10.73 | 9123 |
| 2022-10-24 | 50.94 | $10.83 | 16200 |
| 2022-10-21 | 59.03 | $11.43 | 2.7M |
| 2022-10-20 | 54.20 | $11.01 | 23600 |
| 2022-10-19 | 52.68 | $10.89 | 19200 |
| 2022-10-18 | 51.54 | $10.80 | 53002 |
| 2022-10-17 | 48.80 | $10.59 | 939 |
| 2022-10-14 | 45.59 | $10.36 | 308 |
| 2022-10-13 | 48.34 | $10.58 | 308 |
| 2022-10-12 | 47.66 | $10.53 | 12900 |
| 2022-10-11 | 49.14 | $10.65 | 200 |
| 2022-10-10 | 51.67 | $10.85 | 3400 |
| 2022-10-07 | 50.58 | $10.76 | 100 |
| 2022-10-06 | 52.46 | $10.91 | 115 |
| 2022-10-05 | 51.55 | $10.83 | 7004 |
| 2022-10-04 | 51.21 | $10.80 | 11300 |
| 2022-10-03 | 52.70 | $10.93 | 3700 |
| 2022-09-30 | 41.84 | $10.05 | 7314 |
| 2022-09-29 | 37.49 | $9.77 | 300 |
| 2022-09-28 | 40.14 | $10.03 | 8732 |
| 2022-09-27 | 39.20 | $9.97 | 72637 |
| 2022-09-26 | 39.89 | $10.04 | 800 |
| 2022-09-23 | 47.00 | $10.67 | 1803 |
| 2022-09-22 | 55.34 | $11.23 | 225 |
| 2022-09-21 | 50.25 | $10.89 | 300 |
| 2022-09-20 | 50.09 | $10.88 | 130 |
| 2022-09-19 | 51.34 | $10.96 | 100 |
| 2022-09-16 | 44.82 | $10.56 | 100 |
| 2022-09-15 | 45.69 | $10.62 | 627 |
| 2022-09-14 | 48.85 | $10.83 | 604 |
| 2022-09-13 | 48.53 | $10.81 | 1700 |
| 2022-09-12 | 56.27 | $11.27 | 1300 |
| 2022-09-09 | 54.00 | $11.12 | 2602 |
| 2022-09-08 | 46.82 | $10.71 | 1200 |
| 2022-09-07 | 48.94 | $10.83 | 100 |
| 2022-09-06 | 47.63 | $10.76 | 427 |
| 2022-09-02 | 50.27 | $10.91 | 914 |
| 2022-09-01 | 49.01 | $10.84 | 100 |
| 2022-08-31 | 50.39 | $10.92 | 38510 |
| 2022-08-30 | 54.98 | $11.17 | 2204 |
| 2022-08-29 | 61.35 | $11.47 | 800 |
| 2022-08-26 | 59.72 | $11.36 | 900 |
| 2022-08-25 | 61.28 | $11.43 | 603 |
| 2022-08-24 | 60.44 | $11.37 | 4200 |
| 2022-08-23 | 61.50 | $11.42 | 300 |
| 2022-08-22 | 56.43 | $11.07 | 6314 |
| 2022-08-19 | 57.25 | $11.11 | 21848 |
| 2022-08-18 | 59.93 | $11.24 | 405 |
| 2022-08-17 | 60.98 | $11.29 | 8043 |
| 2022-08-16 | 60.59 | $11.26 | 4000 |
| 2022-08-15 | 61.96 | $11.33 | 1437 |
| 2022-08-12 | 62.35 | $11.35 | 5114 |
| 2022-08-11 | 58.15 | $11.01 | 3803 |
| 2022-08-10 | 61.60 | $11.19 | 73300 |
| 2022-08-09 | 58.48 | $10.95 | 3100 |
| 2022-08-08 | 57.10 | $10.85 | 29231 |
| 2022-08-05 | 54.67 | $10.68 | 5548 |
| 2022-08-04 | 52.25 | $10.52 | 26200 |
| 2022-08-03 | 46.28 | $10.17 | 1333 |
| 2022-08-02 | 45.92 | $10.15 | 2600 |
| 2022-08-01 | 46.83 | $10.21 | 943 |
| 2022-07-29 | 49.47 | $10.38 | 3200 |
| 2022-07-28 | 47.82 | $10.28 | 900 |
| 2022-07-27 | 45.46 | $10.14 | 20900 |
| 2022-07-26 | 38.89 | $9.79 | 100 |
| 2022-07-25 | 38.49 | $9.77 | 724 |
| 2022-07-22 | 33.73 | $9.54 | 1705 |
| 2022-07-21 | 32.65 | $9.49 | 443 |
| 2022-07-20 | 33.37 | $9.56 | 7300 |
| 2022-07-19 | 33.37 | $9.56 | 200 |
| 2022-07-18 | 31.42 | $9.46 | 1309 |
| 2022-07-15 | 31.23 | $9.45 | 378416 |
| 2022-07-14 | 28.77 | $9.32 | 2200 |
| 2022-07-13 | 29.70 | $9.44 | 222 |
| 2022-07-12 | 29.34 | $9.42 | 3807 |
| 2022-07-11 | 30.07 | $9.52 | 10500 |
| 2022-07-08 | 31.74 | $9.74 | 700 |
| 2022-07-07 | 31.89 | $9.76 | 2600 |
| 2022-07-06 | 26.89 | $9.46 | 700 |
| 2022-07-05 | 26.89 | $9.46 | 1600 |
| 2022-07-01 | 28.73 | $9.75 | 3900 |
| 2022-06-30 | 29.52 | $9.87 | 7909 |
| 2022-06-29 | 30.66 | $10.04 | 2200 |
| 2022-06-28 | 30.86 | $10.07 | 2537 |
| 2022-06-27 | 31.32 | $10.14 | 2301 |
| 2022-06-24 | 28.91 | $9.97 | 13900 |
| 2022-06-23 | 32.47 | $10.53 | 491 |
| 2022-06-22 | 34.41 | $10.80 | 1645 |
| 2022-06-21 | 34.13 | $10.78 | 14200 |
| 2022-06-17 | 35.26 | $10.94 | 6200 |
| 2022-06-16 | 35.75 | $11.01 | 10817 |
| 2022-06-15 | 39.83 | $11.55 | 2108 |
| 2022-06-14 | 34.15 | $11.12 | 1700 |
| 2022-06-13 | 36.03 | $11.37 | 20933 |
| 2022-06-10 | 41.30 | $11.98 | 1000 |
| 2022-06-09 | 44.11 | $12.26 | 2609 |
| 2022-06-08 | 46.58 | $12.49 | 195700 |
| 2022-06-07 | 50.06 | $12.79 | 1100 |
| 2022-06-06 | 52.95 | $13.02 | 2500 |
| 2022-06-03 | 54.90 | $13.17 | 100 |
| 2022-06-02 | 57.46 | $13.36 | 3100 |
| 2022-06-01 | 54.49 | $13.08 | 13800 |
| 2022-05-31 | 56.09 | $13.20 | 2100 |
| 2022-05-27 | 57.14 | $13.28 | 2503 |
| 2022-05-26 | 56.56 | $13.22 | 2000 |
| 2022-05-25 | 54.40 | $13.00 | 716 |
| 2022-05-24 | 55.47 | $13.09 | 1925 |
| 2022-05-23 | 54.72 | $13.01 | 5020 |
| 2022-05-20 | 49.87 | $12.53 | 122 |
| 2022-05-19 | 47.19 | $12.29 | 30347 |
| 2022-05-18 | 43.99 | $12.02 | 600 |
| 2022-05-17 | 48.55 | $12.46 | 1601 |
| 2022-05-16 | 43.21 | $12.04 | 334 |
| 2022-05-13 | 41.84 | $11.94 | 2125 |
| 2022-05-12 | 36.16 | $11.55 | 1939 |
| 2022-05-11 | 33.46 | $11.38 | 1000 |
| 2022-05-10 | 33.62 | $11.40 | 15239 |
| 2022-05-09 | 34.40 | $11.50 | 1300 |
| 2022-05-06 | 37.07 | $11.83 | 2400 |
| 2022-05-05 | 38.45 | $11.99 | 2123 |
| 2022-05-04 | 43.98 | $12.56 | 2300 |
| 2022-05-03 | 39.32 | $12.24 | 1100 |
| 2022-05-02 | 34.48 | $11.94 | 9245 |
| 2022-04-29 | 38.47 | $12.35 | 3100 |
| 2022-04-28 | 42.33 | $12.69 | 2000 |
| 2022-04-27 | 39.62 | $12.53 | 4007 |
| 2022-04-26 | 35.67 | $12.31 | 2100 |
| 2022-04-25 | 41.81 | $12.83 | 5600 |
| 2022-04-22 | 43.88 | $12.98 | 1500 |
| 2022-04-21 | 49.63 | $13.35 | 14441 |
| 2022-04-20 | 56.26 | $13.70 | 5900 |
| 2022-04-19 | 57.95 | $13.78 | 4120 |
| 2022-04-18 | 58.99 | $13.83 | 800 |
| 2022-04-14 | 58.13 | $13.77 | 1636 |
| 2022-04-13 | 58.91 | $13.81 | 4700 |
| 2022-04-12 | 59.29 | $13.83 | 2437 |
| 2022-04-11 | 59.04 | $13.81 | 600 |
| 2022-04-08 | 60.28 | $13.88 | 2201 |
| 2022-04-07 | 58.51 | $13.73 | 25600 |
| 2022-04-06 | 60.38 | $13.84 | 10149 |
| 2022-04-05 | 66.85 | $14.19 | 114900 |
| 2022-04-04 | 73.24 | $14.49 | 11100 |
| 2022-04-01 | 71.33 | $14.27 | 3106 |
| 2022-03-31 | 68.09 | $13.94 | 3431 |
| 2022-03-30 | 67.56 | $13.89 | 3600 |
| 2022-03-29 | 67.99 | $13.91 | 8110 |
| 2022-03-28 | 67.30 | $13.84 | 3200 |
| 2022-03-25 | 68.70 | $13.91 | 9300 |
| 2022-03-24 | 69.29 | $13.94 | 267600 |
| 2022-03-23 | 67.25 | $13.71 | 71500 |
| 2022-03-22 | 66.42 | $13.62 | 94400 |
| 2022-03-21 | 66.77 | $13.64 | 111800 |
| 2022-03-18 | 60.99 | $13.06 | 2200 |
| 2022-03-17 | 55.55 | $12.63 | 6500 |
| 2022-03-16 | 49.64 | $12.25 | 1935 |
| 2022-03-15 | 48.62 | $12.19 | 2200 |
| 2022-03-14 | 50.07 | $12.28 | 7500 |
| 2022-03-11 | 57.70 | $12.70 | 206933 |
| 2022-03-10 | 61.52 | $12.88 | 912 |
| 2022-03-09 | 62.39 | $12.92 | 6300 |
| 2022-03-08 | 56.20 | $12.50 | 1600 |
| 2022-03-07 | 63.53 | $12.81 | 300 |
| 2022-03-04 | 63.53 | $12.81 | 1000 |
| 2022-03-03 | 60.85 | $12.63 | 450 |
| 2022-03-02 | 60.85 | $12.63 | 1700 |
| 2022-03-01 | 56.00 | $12.33 | 525 |
| 2022-02-28 | 56.00 | $12.33 | 5700 |
| 2022-02-25 | 54.65 | $12.25 | 245 |
| 2022-02-24 | 56.29 | $12.33 | 1212 |
| 2022-02-23 | 61.57 | $12.57 | 900 |
| 2022-02-22 | 63.46 | $12.65 | 2800 |
| 2022-02-18 | 59.32 | $12.37 | 500 |
| 2022-02-17 | 63.99 | $12.56 | 562 |
| 2022-02-16 | 63.99 | $12.56 | 1700 |
| 2022-02-15 | 64.23 | $12.57 | 310 |
| 2022-02-14 | 60.57 | $12.31 | 1000 |
| 2022-02-11 | 59.51 | $12.24 | 200 |
| 2022-02-10 | 61.30 | $12.32 | 2900 |
| 2022-02-09 | 61.74 | $12.34 | 1300 |
| 2022-02-08 | 59.38 | $12.17 | 1822 |
| 2022-02-07 | 58.82 | $12.13 | 2200 |
| 2022-02-04 | 56.05 | $11.94 | 1800 |
| 2022-02-03 | 58.00 | $12.04 | 401 |
| 2022-02-02 | 59.37 | $12.11 | 2030 |
| 2022-02-01 | 60.74 | $12.18 | 3400 |
| 2022-01-31 | 59.73 | $12.10 | 22148 |
| 2022-01-28 | 57.40 | $11.92 | 8106 |
| 2022-01-27 | 54.91 | $11.74 | 4942 |
| 2022-01-26 | 53.63 | $11.65 | 13237 |
| 2022-01-25 | 54.11 | $11.68 | 9918 |
| 2022-01-24 | 50.70 | $11.44 | 2600 |
| 2022-01-21 | 52.40 | $11.55 | 1200 |
| 2022-01-20 | 54.28 | $11.67 | 4625 |
| 2022-01-19 | 53.22 | $11.59 | 15412 |
| 2022-01-18 | 48.05 | $11.23 | 3600 |
| 2022-01-14 | 49.94 | $11.36 | 4300 |
| 2022-01-13 | 49.06 | $11.30 | 900 |
| 2022-01-12 | 49.62 | $11.34 | 11500 |
| 2022-01-11 | 44.90 | $11.02 | 4600 |
| 2022-01-10 | 38.41 | $10.64 | 1100 |
| 2022-01-07 | 39.21 | $10.71 | 208 |
| 2022-01-06 | 38.15 | $10.65 | 5200 |
| 2022-01-05 | 37.98 | $10.64 | 7329 |
| 2022-01-04 | 40.89 | $10.91 | 234300 |
| 2022-01-03 | 44.23 | $11.19 | 2942 |
| 2021-12-31 | 48.82 | $11.53 | 162930 |
| 2021-12-30 | 48.07 | $11.48 | 17449 |
| 2021-12-29 | 42.96 | $11.16 | 7100 |
| 2021-12-28 | 45.48 | $11.35 | 6700 |
| 2021-12-27 | 46.30 | $11.41 | 256724 |
| 2021-12-23 | 45.05 | $11.33 | 1706 |
| 2021-12-22 | 47.96 | $11.55 | 29919 |
| 2021-12-21 | 46.47 | $11.45 | 849 |
| 2021-12-20 | 44.96 | $11.35 | 2311 |
| 2021-12-17 | 50.63 | $11.77 | 19200 |
| 2021-12-16 | 47.96 | $11.59 | 3511 |
| 2021-12-15 | 48.24 | $11.61 | 193100 |
| 2021-12-14 | 45.56 | $11.43 | 8600 |
| 2021-12-13 | 48.47 | $11.65 | 2600 |
| 2021-12-10 | 49.56 | $11.73 | 6100 |
| 2021-12-09 | 47.45 | $11.58 | 15514 |
| 2021-12-08 | 52.30 | $11.93 | 3235 |
| 2021-12-07 | 47.97 | $11.63 | 1012 |
| 2021-12-06 | 45.30 | $11.46 | 935 |
| 2021-12-03 | 42.84 | $11.31 | 3307 |
| 2021-12-02 | 42.84 | $11.31 | 600 |
| 2021-12-01 | 36.10 | $10.92 | 6500 |
| 2021-11-30 | 38.07 | $11.10 | 14700 |
| 2021-11-29 | 39.20 | $11.20 | 600 |
| 2021-11-26 | 39.20 | $11.20 | 238 |
| 2021-11-24 | 41.41 | $11.40 | 15736 |
| 2021-11-23 | 40.13 | $11.32 | 600 |
| 2021-11-22 | 38.36 | $11.21 | 300 |
| 2021-11-19 | 39.47 | $11.32 | 108700 |
| 2021-11-18 | 39.87 | $11.36 | 1244 |
| 2021-11-17 | 41.04 | $11.48 | 800 |
| 2021-11-16 | 43.92 | $11.76 | 533 |
| 2021-11-15 | 48.03 | $12.12 | 400 |
| 2021-11-12 | 47.51 | $12.08 | 22900 |
| 2021-11-11 | 45.84 | $11.95 | — |
| 2021-11-10 | 45.84 | $11.95 | 4731 |
| 2021-11-09 | 46.77 | $12.04 | 200 |
| 2021-11-08 | 43.76 | $11.79 | 3114 |
| 2021-11-05 | 44.72 | $11.89 | 1900 |
| 2021-11-04 | 39.56 | $11.48 | 1500 |
| 2021-11-03 | 41.54 | $11.70 | 901 |
| 2021-11-02 | 33.98 | $11.17 | 16700 |
| 2021-11-01 | 36.07 | $11.42 | 500 |
| 2021-10-29 | 35.16 | $11.36 | 2300 |
| 2021-10-28 | 37.08 | $11.59 | 1800 |
| 2021-10-27 | 39.20 | $11.83 | 1031 |
| 2021-10-26 | 38.37 | $11.77 | 9900 |
| 2021-10-25 | 40.67 | $12.03 | 1947 |
| 2021-10-22 | 34.96 | $11.63 | 12431 |
| 2021-10-21 | 35.86 | $11.74 | 340 |
| 2021-10-20 | 41.19 | $12.32 | 1400 |
| 2021-10-19 | 39.72 | $12.22 | 427 |
| 2021-10-18 | 45.79 | $12.78 | 115 |
| 2021-10-15 | 47.90 | $12.95 | 200 |
| 2021-10-14 | 45.37 | $12.77 | 900 |
| 2021-10-13 | 44.80 | $12.73 | 5100 |
| 2021-10-12 | 40.40 | $12.43 | 5900 |
| 2021-10-11 | 41.66 | $12.55 | 300 |
| 2021-10-08 | 42.72 | $12.65 | 2800 |
| 2021-10-07 | 38.73 | $12.38 | 1700 |
| 2021-10-06 | 38.92 | $12.40 | 5300 |
| 2021-10-05 | 39.38 | $12.45 | 10600 |
| 2021-10-04 | 44.71 | $12.98 | — |
| 2021-10-01 | 44.71 | $12.98 | 4248 |
| 2021-09-30 | 40.31 | $12.66 | 600 |
| 2021-09-29 | 41.99 | $12.83 | 436 |
| 2021-09-28 | 36.82 | $12.48 | 917 |
| 2021-09-27 | 41.55 | $12.95 | 200 |
| 2021-09-24 | 44.19 | $13.18 | — |
| 2021-09-23 | 44.19 | $13.18 | 14131 |
| 2021-09-22 | 44.19 | $13.18 | 421 |
| 2021-09-21 | 40.22 | $12.90 | 30500 |
| 2021-09-20 | 36.88 | $12.68 | 5000 |
| 2021-09-17 | 41.05 | $13.10 | 1407 |
| 2021-09-16 | 44.45 | $13.40 | 524 |
| 2021-09-15 | 46.92 | $13.60 | 402 |
| 2021-09-14 | 47.04 | $13.61 | 1137 |
| 2021-09-13 | 47.16 | $13.62 | 633 |
| 2021-09-10 | 44.23 | $13.40 | 811 |
| 2021-09-09 | 44.55 | $13.43 | 9500 |
| 2021-09-08 | 38.32 | $12.99 | 400 |
| 2021-09-07 | 49.79 | $13.94 | 1100 |
| 2021-09-03 | 46.08 | $13.71 | 1900 |
| 2021-09-02 | 49.72 | $13.95 | — |
| 2021-09-01 | 49.72 | $13.95 | — |
| 2021-08-31 | 49.72 | $13.95 | 1800 |
| 2021-08-30 | 50.87 | $14.03 | — |
| 2021-08-27 | 50.87 | $14.03 | 600 |
| 2021-08-26 | 47.15 | $13.76 | — |
| 2021-08-25 | 47.15 | $13.76 | 400 |
| 2021-08-24 | 47.27 | $13.77 | 1000 |
| 2021-08-23 | 39.37 | $13.23 | 500 |
| 2021-08-20 | 38.56 | $13.18 | 1000 |
| 2021-08-19 | 34.40 | $12.93 | 600 |
| 2021-08-18 | 33.20 | $12.86 | 5300 |
| 2021-08-17 | 38.36 | $13.40 | — |
| 2021-08-16 | 38.36 | $13.40 | 1000 |
| 2021-08-13 | 42.07 | $13.74 | 117 |
| 2021-08-12 | 40.46 | $13.64 | 400 |
| 2021-08-11 | 44.32 | $13.97 | 413 |
| 2021-08-10 | 44.56 | $13.99 | 6413 |
| 2021-08-09 | 43.53 | $13.92 | 814 |
| 2021-08-06 | 44.43 | $14.00 | 418 |
| 2021-08-05 | 42.15 | $13.84 | 700 |
| 2021-08-04 | 42.25 | $13.85 | 1612 |
| 2021-08-03 | 43.99 | $14.02 | 7400 |
| 2021-08-02 | 44.81 | $14.10 | 6630 |
| 2021-07-30 | 41.15 | $13.82 | 5543 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.89
2025-07-21
Close Price
$11.52
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-21 | -91.89 | $11.52 | — |
| 2025-07-18 | -91.89 | $11.52 | — |
| 2025-07-17 | -91.89 | $11.52 | — |
| 2025-07-16 | -91.89 | $11.52 | — |
| 2025-07-15 | -91.89 | $11.52 | — |
| 2025-07-14 | -91.89 | $11.52 | — |
| 2025-07-11 | -91.89 | $11.52 | 300 |
| 2025-07-10 | -84.51 | $11.60 | 1319 |
| 2025-07-09 | -60.87 | $11.78 | 717 |
| 2025-07-08 | -29.76 | $11.95 | 1640 |
| 2025-07-07 | -23.81 | $12.00 | 549 |
| 2025-07-03 | 0.00 | $12.19 | 243 |
| 2025-07-02 | -19.18 | $11.95 | 2700 |
| 2025-07-01 | -12.00 | $12.00 | 7357 |
| 2025-06-30 | -12.82 | $11.98 | 6400 |
| 2025-06-27 | -42.86 | $11.72 | 3206 |
| 2025-06-26 | -41.67 | $11.73 | 400 |
| 2025-06-25 | -51.19 | $11.65 | 4300 |
| 2025-06-24 | -22.62 | $11.89 | 1049 |
| 2025-06-23 | -32.65 | $11.76 | 2010 |
| 2025-06-20 | -41.84 | $11.67 | 21700 |
| 2025-06-18 | -17.35 | $11.91 | 69240 |
| 2025-06-17 | -17.35 | $11.91 | 97336 |
| 2025-06-16 | -1.02 | $12.07 | 2700 |
| 2025-06-13 | -8.33 | $11.76 | 2400 |
| 2025-06-12 | -9.21 | $11.75 | 100 |
| 2025-06-11 | -17.11 | $11.69 | 5321 |
| 2025-06-10 | -14.52 | $11.59 | 1520 |
| 2025-06-09 | -6.49 | $11.58 | 8200 |
| 2025-06-06 | -11.69 | $11.54 | 17500 |
| 2025-06-05 | -14.29 | $11.52 | 42534 |
| 2025-06-04 | -16.33 | $11.47 | 1417 |
| 2025-06-03 | -7.29 | $11.54 | 1900 |
| 2025-06-02 | -22.92 | $11.39 | 8600 |
| 2025-05-30 | -27.08 | $11.35 | 2800 |
| 2025-05-29 | -4.17 | $11.57 | 11100 |
| 2025-05-28 | -21.88 | $11.40 | 53005 |
| 2025-05-27 | -4.17 | $11.57 | 9200 |
| 2025-05-23 | -1.32 | $11.40 | 900 |
| 2025-05-22 | -18.67 | $11.26 | 300 |
| 2025-05-21 | -20.00 | $11.25 | 300 |
| 2025-05-20 | 0.00 | $11.40 | 343 |
| 2025-05-19 | -3.06 | $11.33 | 47100 |
| 2025-05-16 | -1.72 | $11.26 | 100 |
| 2025-05-15 | -11.63 | $11.13 | 3714 |
| 2025-05-14 | -5.34 | $11.21 | 3628 |
| 2025-05-13 | -4.69 | $11.19 | 4900 |
| 2025-05-12 | -21.49 | $10.92 | 732 |
| 2025-05-09 | -10.83 | $11.01 | 8500 |
| 2025-05-08 | -12.74 | $10.98 | 212 |
| 2025-05-07 | -28.80 | $10.65 | 700 |
| 2025-05-06 | -18.62 | $10.83 | 1200 |
| 2025-05-05 | -15.96 | $10.88 | 74508 |
| 2025-05-02 | -4.79 | $11.09 | 2800 |
| 2025-05-01 | -10.64 | $10.98 | 2200 |
| 2025-04-30 | -9.57 | $11.00 | 1800 |
| 2025-04-29 | -3.72 | $11.11 | 816 |
| 2025-04-28 | -2.22 | $11.06 | 6200 |
| 2025-04-25 | -4.57 | $10.97 | 5000 |
| 2025-04-24 | 0.00 | $10.90 | 1100 |
| 2025-04-23 | -11.88 | $10.71 | 9500 |
| 2025-04-22 | -7.14 | $10.47 | 1200 |
| 2025-04-21 | -30.16 | $10.18 | 800 |
| 2025-04-17 | -27.78 | $10.21 | 8800 |
| 2025-04-16 | -47.29 | $9.98 | 3149 |
| 2025-04-15 | -40.31 | $10.07 | 5432 |
| 2025-04-14 | -41.09 | $10.06 | 400 |
| 2025-04-11 | -50.39 | $9.94 | 2400 |
| 2025-04-10 | -71.32 | $9.67 | 100 |
| 2025-04-09 | -55.04 | $9.88 | 1500 |
| 2025-04-08 | -95.35 | $9.36 | 800 |
| 2025-04-07 | -91.67 | $9.60 | 3004 |
| 2025-04-04 | -78.79 | $9.81 | 4800 |
| 2025-04-03 | -17.17 | $10.42 | 6600 |
| 2025-04-02 | -36.36 | $10.23 | 1306 |
| 2025-04-01 | -26.26 | $10.33 | 1028 |
| 2025-03-31 | -36.36 | $10.15 | 249 |
| 2025-03-28 | -33.88 | $10.18 | 217 |
| 2025-03-27 | -18.18 | $10.37 | 500 |
| 2025-03-26 | -25.62 | $10.28 | 600 |
| 2025-03-25 | -14.88 | $10.41 | 1242 |
| 2025-03-24 | -24.79 | $10.29 | 128 |
| 2025-03-21 | -14.05 | $10.42 | 1740 |
| 2025-03-20 | -5.79 | $10.52 | 3900 |
| 2025-03-19 | 0.00 | $10.58 | 100 |
| 2025-03-18 | 0.00 | $10.44 | 900 |
| 2025-03-17 | -8.33 | $10.26 | 1729 |
| 2025-03-14 | -18.07 | $10.06 | 220 |
| 2025-03-13 | -51.81 | $9.78 | 105 |
| 2025-03-12 | -67.47 | $9.65 | 100 |
| 2025-03-11 | -67.47 | $9.65 | 122 |
| 2025-03-10 | -73.49 | $9.60 | 2033 |
| 2025-03-07 | -42.17 | $9.86 | 400 |
| 2025-03-06 | -63.86 | $9.68 | 2002 |
| 2025-03-05 | -59.04 | $9.72 | 446 |
| 2025-03-04 | -85.54 | $9.50 | 8800 |
| 2025-03-03 | -98.75 | $9.42 | 4309 |
| 2025-02-28 | -100.00 | $9.41 | 324 |
| 2025-02-27 | -85.25 | $9.69 | 801 |
| 2025-02-26 | -96.72 | $9.62 | 503 |
| 2025-02-25 | -52.46 | $9.89 | 823 |
| 2025-02-24 | -81.25 | $9.69 | 2105 |
| 2025-02-21 | -38.16 | $9.92 | 236 |
| 2025-02-20 | -29.87 | $9.98 | 500 |
| 2025-02-19 | -25.97 | $10.01 | 14700 |
| 2025-02-18 | 0.00 | $10.21 | 628 |
| 2025-02-14 | -1.02 | $10.17 | 3216 |
| 2025-02-13 | -11.83 | $9.89 | 420 |
| 2025-02-12 | -17.20 | $9.84 | 100 |
| 2025-02-11 | -3.16 | $9.97 | 1100 |
| 2025-02-10 | -2.15 | $9.90 | 2302 |
| 2025-02-07 | -26.32 | $9.67 | 2200 |
| 2025-02-06 | 0.00 | $9.92 | 725 |
| 2025-02-05 | -6.52 | $9.83 | 400 |
| 2025-02-04 | 0.00 | $9.89 | 916 |
| 2025-02-03 | -1.03 | $9.86 | 700 |
| 2025-01-31 | -9.28 | $9.78 | 100 |
| 2025-01-30 | 0.00 | $9.87 | 322 |
| 2025-01-29 | -7.89 | $9.60 | 1000 |
| 2025-01-28 | -1.32 | $9.65 | 2325 |
| 2025-01-27 | 0.00 | $9.66 | 1345 |
| 2025-01-24 | -3.33 | $9.48 | 5400 |
| 2025-01-23 | -10.00 | $9.44 | 315 |
| 2025-01-22 | 0.00 | $9.46 | 100 |
| 2025-01-21 | -16.67 | $9.30 | 2405 |
| 2025-01-17 | -52.38 | $9.20 | 700 |
| 2025-01-16 | -74.39 | $9.11 | 4600 |
| 2025-01-15 | -44.58 | $9.36 | 324 |
| 2025-01-14 | -84.85 | $9.05 | 718 |
| 2025-01-13 | -91.37 | $9.02 | 2437 |
| 2025-01-10 | -95.33 | $8.97 | 430 |
| 2025-01-08 | -86.67 | $9.10 | 1200 |
| 2025-01-07 | -78.00 | $9.23 | 524 |
| 2025-01-06 | -86.67 | $9.10 | 435 |
| 2025-01-03 | -100.00 | $8.90 | 1203 |
| 2025-01-02 | -95.10 | $9.04 | 439 |
| 2024-12-31 | -95.10 | $9.04 | 600 |
| 2024-12-30 | -93.71 | $9.06 | 305 |
| 2024-12-27 | -95.80 | $9.03 | 4304 |
| 2024-12-26 | -90.78 | $9.12 | 5900 |
| 2024-12-24 | -87.79 | $9.20 | 300 |
| 2024-12-23 | -92.44 | $9.12 | 1200 |
| 2024-12-20 | -77.33 | $9.38 | 2914 |
| 2024-12-19 | -83.72 | $9.27 | 3100 |
| 2024-12-18 | -97.09 | $9.04 | 2500 |
| 2024-12-17 | -92.24 | $9.64 | 6200 |
| 2024-12-16 | -100.00 | $9.56 | 815 |
| 2024-12-13 | -100.00 | $9.75 | 1435 |
| 2024-12-12 | -75.29 | $10.07 | 2300 |
| 2024-12-11 | -40.00 | $10.37 | 1422 |
| 2024-12-10 | -70.59 | $10.11 | 919 |
| 2024-12-09 | -83.53 | $10.00 | 3234 |
| 2024-12-06 | -87.36 | $9.97 | 800 |
| 2024-12-05 | -66.67 | $10.21 | 1400 |
| 2024-12-04 | -84.43 | $10.05 | 441 |
| 2024-12-03 | -88.52 | $10.00 | 1640 |
| 2024-12-02 | -97.54 | $9.89 | 2200 |
| 2024-11-29 | -89.17 | $10.01 | 2036 |
| 2024-11-27 | -100.00 | $10.32 | 2127 |
| 2024-11-26 | -57.14 | $10.68 | 2300 |
| 2024-11-25 | -64.29 | $10.63 | 600 |
| 2024-11-22 | -71.43 | $10.58 | 1000 |
| 2024-11-21 | -94.29 | $10.42 | 700 |
| 2024-11-20 | -84.85 | $10.52 | 15025 |
| 2024-11-19 | -77.27 | $10.57 | 100 |
| 2024-11-18 | -71.21 | $10.61 | 1600 |
| 2024-11-15 | -81.82 | $10.54 | 800 |
| 2024-11-14 | -69.70 | $10.62 | 600 |
| 2024-11-13 | -72.73 | $10.60 | 1200 |
| 2024-11-12 | -68.18 | $10.63 | 319 |
| 2024-11-11 | -59.09 | $10.69 | 520 |
| 2024-11-08 | -53.03 | $10.73 | 1046 |
| 2024-11-07 | -25.76 | $10.91 | 210 |
| 2024-11-06 | 0.00 | $11.08 | 1100 |
| 2024-11-05 | -29.69 | $10.87 | 4129 |
| 2024-11-04 | -47.76 | $10.77 | 100 |
| 2024-11-01 | -100.00 | $10.42 | 300 |
| 2024-10-31 | -83.61 | $10.74 | 100 |
| 2024-10-30 | -77.42 | $10.78 | 100 |
| 2024-10-29 | -79.75 | $10.80 | 500 |
| 2024-10-28 | -64.56 | $10.92 | 100 |
| 2024-10-25 | -83.72 | $10.78 | 900 |
| 2024-10-24 | -80.95 | $10.84 | 800 |
| 2024-10-23 | -86.67 | $10.78 | 800 |
| 2024-10-22 | -81.90 | $10.83 | 700 |
| 2024-10-21 | -80.95 | $10.84 | 100 |
| 2024-10-18 | -80.95 | $10.84 | 102 |
| 2024-10-17 | -73.33 | $10.92 | 100 |
| 2024-10-16 | -76.79 | $10.90 | 100 |
| 2024-10-15 | -79.46 | $10.87 | 106 |
| 2024-10-14 | -71.43 | $10.96 | 9600 |
| 2024-10-11 | -90.18 | $10.75 | 927 |
| 2024-10-10 | -91.30 | $10.92 | 139 |
| 2024-10-09 | -98.91 | $10.85 | 539 |
| 2024-10-08 | -100.00 | $11.09 | 100 |
| 2024-10-07 | -90.63 | $11.18 | 100 |
| 2024-10-04 | -79.69 | $11.25 | 200 |
| 2024-10-03 | -78.13 | $11.26 | 347 |
| 2024-10-02 | -51.56 | $11.43 | 100 |
| 2024-10-01 | -57.81 | $11.39 | 325 |
| 2024-09-30 | -68.75 | $11.32 | 806 |
| 2024-09-27 | -20.31 | $11.63 | 433 |
| 2024-09-26 | -65.63 | $11.34 | 1800 |
| 2024-09-25 | -46.88 | $11.46 | 100 |
| 2024-09-24 | -39.06 | $11.51 | 5522 |
| 2024-09-23 | -78.46 | $11.26 | 4145 |
| 2024-09-20 | -64.62 | $11.35 | 100 |
| 2024-09-19 | -13.85 | $11.68 | 435 |
| 2024-09-18 | -26.15 | $11.60 | 1629 |
| 2024-09-17 | -10.77 | $11.70 | 100 |
| 2024-09-16 | -60.00 | $11.46 | 10300 |
| 2024-09-13 | -57.65 | $11.48 | 600 |
| 2024-09-12 | -72.94 | $11.35 | 1613 |
| 2024-09-11 | -82.35 | $11.27 | 1100 |
| 2024-09-10 | -88.24 | $11.22 | 600 |
| 2024-09-09 | -65.56 | $11.38 | 300 |
| 2024-09-06 | -56.60 | $11.37 | 220 |
| 2024-09-05 | -27.74 | $11.59 | 100 |
| 2024-09-04 | -34.81 | $11.42 | 4008 |
| 2024-09-03 | -42.77 | $11.26 | 249 |
| 2024-08-30 | -32.61 | $11.37 | 3200 |
| 2024-08-29 | -32.07 | $11.38 | 200 |
| 2024-08-28 | -19.57 | $11.61 | 100 |
| 2024-08-27 | -15.22 | $11.69 | 300 |
| 2024-08-26 | -12.50 | $11.74 | 2200 |
| 2024-08-23 | -14.13 | $11.71 | 2200 |
| 2024-08-22 | -28.26 | $11.45 | 426 |
| 2024-08-21 | -11.41 | $11.76 | 502 |
| 2024-08-20 | -13.04 | $11.73 | 1000 |
| 2024-08-19 | -2.17 | $11.93 | 2000 |
| 2024-08-16 | -4.79 | $11.52 | 33500 |
| 2024-08-15 | 0.00 | $11.55 | 114 |
| 2024-08-14 | 0.00 | $11.51 | 347 |
| 2024-08-13 | 0.00 | $11.34 | 5100 |
| 2024-08-12 | -17.95 | $11.09 | 1427 |
| 2024-08-09 | -20.51 | $11.06 | 1400 |
| 2024-08-08 | -47.01 | $10.75 | 3306 |
| 2024-08-07 | -74.36 | $10.43 | 700 |
| 2024-08-06 | -78.63 | $10.38 | 1700 |
| 2024-08-05 | -99.15 | $10.14 | 608 |
| 2024-08-02 | -100.00 | $10.31 | 100 |
| 2024-08-01 | -100.00 | $10.38 | 1800 |
| 2024-07-31 | -92.86 | $10.52 | 400 |
| 2024-07-30 | -69.52 | $10.57 | 1100 |
| 2024-07-29 | -71.43 | $10.55 | 4600 |
| 2024-07-26 | -70.48 | $10.56 | 4725 |
| 2024-07-25 | -75.24 | $10.51 | 1745 |
| 2024-07-24 | -80.00 | $10.46 | 1300 |
| 2024-07-23 | -56.19 | $10.71 | 3300 |
| 2024-07-22 | -37.14 | $10.91 | 6536 |
| 2024-07-19 | -45.71 | $10.82 | 8843 |
| 2024-07-18 | -53.33 | $10.74 | 13200 |
| 2024-07-17 | -13.33 | $11.16 | 500 |
| 2024-07-16 | -8.57 | $11.21 | 21248 |
| 2024-07-15 | -6.06 | $11.18 | 1100 |
| 2024-07-12 | 0.00 | $11.19 | 1000 |
| 2024-07-11 | -1.18 | $11.09 | 7324 |
| 2024-07-10 | -3.75 | $11.02 | 5400 |
| 2024-07-09 | -3.95 | $10.98 | 4900 |
| 2024-07-08 | -32.10 | $10.80 | 527 |
| 2024-07-05 | -30.86 | $10.81 | 3009 |
| 2024-07-03 | -51.85 | $10.64 | 1920 |
| 2024-07-02 | -86.42 | $10.36 | 3802 |
| 2024-07-01 | -100.00 | $10.33 | 600 |
| 2024-06-28 | -89.71 | $10.46 | 1815 |
| 2024-06-27 | -69.32 | $10.66 | 1135 |
| 2024-06-26 | -78.41 | $10.58 | 122 |
| 2024-06-25 | -76.42 | $10.68 | 400 |
| 2024-06-24 | -69.92 | $10.76 | 1000 |
| 2024-06-21 | -86.18 | $10.56 | 1734 |
| 2024-06-20 | -95.12 | $10.45 | 1500 |
| 2024-06-18 | -95.89 | $10.45 | 329 |
| 2024-06-17 | -95.21 | $10.46 | 2947 |
| 2024-06-14 | -92.25 | $10.54 | 3644 |
| 2024-06-13 | -98.44 | $10.59 | 1117 |
| 2024-06-12 | -100.00 | $10.58 | 423 |
| 2024-06-11 | -95.76 | $10.72 | 527 |
| 2024-06-10 | -97.46 | $10.70 | 438 |
| 2024-06-07 | -100.00 | $10.75 | 400 |
| 2024-06-06 | -77.45 | $11.06 | 100 |
| 2024-06-05 | -92.16 | $10.91 | 3000 |
| 2024-06-04 | -93.14 | $10.90 | 545 |
| 2024-06-03 | -94.74 | $11.01 | 5300 |
| 2024-05-31 | -93.33 | $11.07 | 2300 |
| 2024-05-30 | -89.33 | $11.24 | 1100 |
| 2024-05-29 | -98.68 | $11.16 | 243 |
| 2024-05-28 | -61.84 | $11.44 | 1513 |
| 2024-05-24 | -61.84 | $11.44 | 3200 |
| 2024-05-23 | -60.53 | $11.45 | 3700 |
| 2024-05-22 | -47.37 | $11.55 | 4605 |
| 2024-05-21 | -11.84 | $11.82 | 500 |
| 2024-05-20 | -13.16 | $11.81 | 543 |
| 2024-05-17 | -11.84 | $11.82 | 900 |
| 2024-05-16 | -12.50 | $11.81 | 500 |
| 2024-05-15 | -20.45 | $11.73 | 2000 |
| 2024-05-14 | -31.82 | $11.63 | 5008 |
| 2024-05-13 | -46.59 | $11.50 | 1510 |
| 2024-05-10 | -52.27 | $11.45 | 500 |
| 2024-05-09 | -38.64 | $11.57 | 200 |
| 2024-05-08 | -14.77 | $11.78 | 1400 |
| 2024-05-07 | -11.36 | $11.81 | 1543 |
| 2024-05-06 | -31.97 | $11.86 | 1231 |
| 2024-05-03 | -36.07 | $11.81 | 1500 |
| 2024-05-02 | -58.20 | $11.54 | 100 |
| 2024-05-01 | -85.25 | $11.21 | 2020 |
| 2024-04-30 | -82.79 | $11.24 | 200 |
| 2024-04-29 | -59.02 | $11.53 | 1009 |
| 2024-04-26 | -60.66 | $11.51 | 500 |
| 2024-04-25 | -85.25 | $11.21 | 941 |
| 2024-04-24 | -82.79 | $11.24 | 600 |
| 2024-04-23 | -68.85 | $11.41 | 1800 |
| 2024-04-22 | -75.41 | $11.33 | 3500 |
| 2024-04-19 | -81.97 | $11.25 | 1100 |
| 2024-04-18 | -93.44 | $11.11 | 1921 |
| 2024-04-17 | -94.96 | $11.16 | 1403 |
| 2024-04-16 | -96.64 | $11.14 | 1100 |
| 2024-04-15 | -98.84 | $11.44 | 2205 |
| 2024-04-12 | -100.00 | $11.51 | 1900 |
| 2024-04-11 | -86.27 | $11.85 | 214 |
| 2024-04-10 | -82.61 | $11.91 | 345 |
| 2024-04-09 | -8.70 | $12.25 | 1403 |
| 2024-04-08 | -28.26 | $12.16 | 920 |
| 2024-04-05 | -71.74 | $11.96 | 500 |
| 2024-04-04 | -56.52 | $12.03 | 1400 |
| 2024-04-03 | -80.43 | $11.92 | 4723 |
| 2024-04-02 | -77.27 | $11.95 | 225 |
| 2024-04-01 | -100.00 | $11.85 | 18123 |
| 2024-03-28 | -34.15 | $12.15 | 14200 |
| 2024-03-27 | -36.59 | $12.14 | 2139 |
| 2024-03-26 | -46.34 | $12.10 | 100 |
| 2024-03-25 | -54.76 | $12.07 | 5125 |
| 2024-03-22 | -60.00 | $12.03 | 240 |
| 2024-03-21 | -27.45 | $12.16 | 525 |
| 2024-03-20 | -1.96 | $12.29 | 345 |
| 2024-03-19 | -56.86 | $12.01 | 949 |
| 2024-03-18 | -82.35 | $11.88 | 127 |
| 2024-03-15 | -64.71 | $11.97 | 100 |
| 2024-03-14 | -43.14 | $12.08 | 1203 |
| 2024-03-13 | -52.94 | $12.03 | 1034 |
| 2024-03-12 | -47.69 | $11.99 | 100 |
| 2024-03-11 | -52.31 | $11.96 | 700 |
| 2024-03-08 | -40.00 | $12.04 | 3300 |
| 2024-03-07 | -38.46 | $12.05 | 148 |
| 2024-03-06 | -38.46 | $12.05 | 22734 |
| 2024-03-05 | -47.69 | $11.99 | 333 |
| 2024-03-04 | -39.44 | $12.02 | 1642 |
| 2024-03-01 | -22.54 | $12.14 | 1228 |
| 2024-02-29 | -46.48 | $11.97 | 1001 |
| 2024-02-28 | -28.17 | $12.10 | 102 |
| 2024-02-27 | -18.67 | $12.16 | 3700 |
| 2024-02-26 | -32.00 | $11.89 | 1706 |
| 2024-02-23 | -44.00 | $11.83 | 2400 |
| 2024-02-22 | -20.00 | $11.95 | 2500 |
| 2024-02-21 | -16.00 | $11.97 | 134 |
| 2024-02-20 | -18.00 | $11.96 | 4138 |
| 2024-02-16 | -32.84 | $11.83 | 8900 |
| 2024-02-15 | -34.33 | $11.82 | 100 |
| 2024-02-14 | -32.84 | $11.83 | 100 |
| 2024-02-13 | -59.70 | $11.65 | 327 |
| 2024-02-12 | -10.45 | $11.98 | 1200 |
| 2024-02-09 | -26.15 | $11.86 | 200 |
| 2024-02-08 | -49.23 | $11.71 | 300 |
| 2024-02-07 | -6.15 | $11.99 | 800 |
| 2024-02-06 | -13.85 | $11.94 | 4324 |
| 2024-02-05 | -70.83 | $11.59 | 5412 |
| 2024-02-02 | -47.30 | $11.77 | 1300 |
| 2024-02-01 | -41.89 | $11.81 | 2129 |
| 2024-01-31 | -51.35 | $11.74 | 12731 |
| 2024-01-30 | -72.37 | $11.59 | 173100 |
| 2024-01-29 | -54.26 | $11.81 | 1003 |
| 2024-01-26 | -34.74 | $12.00 | 507 |
| 2024-01-25 | -51.58 | $11.84 | 22520 |
| 2024-01-24 | -65.26 | $11.71 | 600 |
| 2024-01-23 | -51.58 | $11.84 | 200 |
| 2024-01-22 | -87.37 | $11.50 | 3414 |
| 2024-01-19 | -87.06 | $11.59 | 3700 |
| 2024-01-18 | -100.00 | $11.55 | 100 |
| 2024-01-17 | -100.00 | $11.66 | 1500 |
| 2024-01-16 | -83.78 | $11.71 | 313 |
| 2024-01-12 | -43.24 | $12.01 | 400 |
| 2024-01-11 | -34.26 | $11.96 | 6500 |
| 2024-01-10 | -39.64 | $11.89 | 338 |
| 2024-01-09 | -38.74 | $11.90 | 600 |
| 2024-01-08 | -25.23 | $12.05 | 6432 |
| 2024-01-05 | -28.83 | $12.01 | 5800 |
| 2024-01-04 | -51.35 | $11.76 | 448 |
| 2024-01-03 | -31.53 | $11.98 | 747 |
| 2024-01-02 | -34.23 | $11.95 | 2931 |
| 2023-12-29 | -9.91 | $12.22 | 300 |
| 2023-12-28 | -3.48 | $12.29 | 3017 |
| 2023-12-27 | 0.00 | $12.28 | 1341 |
| 2023-12-26 | 0.00 | $12.21 | 600 |
| 2023-12-22 | -4.00 | $12.01 | 730 |
| 2023-12-21 | 0.00 | $11.97 | 2006 |
| 2023-12-20 | -26.09 | $11.73 | 1745 |
| 2023-12-19 | -5.32 | $11.92 | 1500 |
| 2023-12-18 | -8.54 | $11.78 | 38500 |
| 2023-12-15 | -26.83 | $11.63 | 36100 |
| 2023-12-14 | -9.76 | $11.77 | 1841 |
| 2023-12-13 | 0.00 | $11.67 | 2145 |
| 2023-12-12 | -61.54 | $11.23 | 4600 |
| 2023-12-11 | -13.98 | $11.42 | 1121 |
| 2023-12-08 | -20.83 | $11.35 | 2105 |
| 2023-12-07 | -21.50 | $11.32 | 1400 |
| 2023-12-06 | -20.56 | $11.33 | 900 |
| 2023-12-05 | -14.95 | $11.39 | 13500 |
| 2023-12-04 | -25.00 | $11.27 | 900 |
| 2023-12-01 | 0.00 | $11.55 | 3000 |
| 2023-11-30 | 0.00 | $11.30 | 1044 |
| 2023-11-29 | -9.66 | $11.16 | 300 |
| 2023-11-28 | -2.65 | $11.26 | 2407 |
| 2023-11-27 | -6.29 | $11.16 | 1400 |
| 2023-11-24 | -6.92 | $11.15 | 100 |
| 2023-11-22 | -7.55 | $11.14 | 2427 |
| 2023-11-21 | -13.21 | $11.05 | 704 |
| 2023-11-20 | 0.00 | $11.26 | 542 |
| 2023-11-17 | -4.58 | $11.13 | 3200 |
| 2023-11-16 | 0.00 | $11.20 | 1439 |
| 2023-11-15 | 0.00 | $11.19 | 300 |
| 2023-11-14 | -0.70 | $11.08 | 2400 |
| 2023-11-13 | 0.00 | $10.78 | 2127 |
| 2023-11-10 | 0.00 | $10.73 | 900 |
| 2023-11-09 | -15.84 | $10.52 | 1316 |
| 2023-11-08 | -9.90 | $10.58 | 100 |
| 2023-11-07 | 0.00 | $10.68 | 2100 |
| 2023-11-06 | -10.34 | $10.45 | 1200 |
| 2023-11-03 | 0.00 | $10.54 | 5835 |
| 2023-11-02 | -9.23 | $10.20 | 26409 |
| 2023-11-01 | -21.05 | $10.06 | 238 |
| 2023-10-31 | -68.42 | $9.79 | 100 |
| 2023-10-30 | -80.70 | $9.72 | 800 |
| 2023-10-27 | -61.40 | $9.83 | 614 |
| 2023-10-26 | -19.30 | $10.07 | 539 |
| 2023-10-25 | -49.12 | $9.90 | 400 |
| 2023-10-24 | -38.60 | $9.96 | 1100 |
| 2023-10-23 | -45.61 | $9.92 | 2400 |
| 2023-10-20 | -67.69 | $9.82 | 600 |
| 2023-10-19 | -71.79 | $9.83 | 1800 |
| 2023-10-18 | -89.25 | $9.71 | 4031 |
| 2023-10-17 | -68.50 | $10.01 | 6629 |
| 2023-10-16 | -62.99 | $10.08 | 900 |
| 2023-10-13 | -73.23 | $9.95 | 8413 |
| 2023-10-12 | -75.59 | $9.92 | 628 |
| 2023-10-11 | -56.69 | $10.16 | 1700 |
| 2023-10-10 | -62.99 | $10.08 | 10200 |
| 2023-10-09 | -86.61 | $9.78 | 1036 |
| 2023-10-06 | -92.86 | $9.71 | 7600 |
| 2023-10-05 | -99.20 | $9.64 | 1900 |
| 2023-10-04 | -88.00 | $9.78 | 2600 |
| 2023-10-03 | -100.00 | $9.63 | 4116 |
| 2023-10-02 | -91.51 | $9.91 | 812 |
| 2023-09-29 | -69.81 | $10.14 | 2200 |
| 2023-09-28 | -80.19 | $10.03 | 912 |
| 2023-09-27 | -88.68 | $9.94 | 85907 |
| 2023-09-26 | -100.00 | $10.02 | 2846 |
| 2023-09-25 | -90.00 | $10.23 | 2946 |
| 2023-09-22 | -78.75 | $10.32 | 110 |
| 2023-09-21 | -71.25 | $10.38 | 2000 |
| 2023-09-20 | -27.50 | $10.73 | 2014 |
| 2023-09-19 | -31.25 | $10.70 | 414 |
| 2023-09-18 | -17.50 | $10.81 | 1345 |
| 2023-09-15 | -12.50 | $10.85 | 412 |
| 2023-09-14 | -8.75 | $10.88 | 100 |
| 2023-09-13 | -26.25 | $10.74 | 403 |
| 2023-09-12 | -48.75 | $10.56 | 1513 |
| 2023-09-11 | -56.25 | $10.50 | 7006 |
| 2023-09-08 | -90.00 | $10.23 | 1422 |
| 2023-09-07 | -93.18 | $10.21 | 16324 |
| 2023-09-06 | -95.71 | $10.36 | 1237 |
| 2023-09-05 | -72.86 | $10.52 | 5011 |
| 2023-09-01 | -62.86 | $10.59 | 923 |
| 2023-08-31 | -88.61 | $10.42 | 1223 |
| 2023-08-30 | -48.31 | $10.79 | 337 |
| 2023-08-29 | -53.10 | $10.86 | 2730 |
| 2023-08-28 | -65.79 | $10.72 | 226 |
| 2023-08-25 | -74.59 | $10.64 | 708 |
| 2023-08-24 | -67.21 | $10.73 | 8441 |
| 2023-08-23 | -62.30 | $10.79 | 619 |
| 2023-08-22 | -88.52 | $10.47 | 20700 |
| 2023-08-21 | -100.00 | $10.33 | 2 |
| 2023-08-18 | -97.56 | $10.37 | 700 |
| 2023-08-17 | -100.00 | $10.34 | 201 |
| 2023-08-16 | -100.00 | $10.41 | 1412 |
| 2023-08-15 | -100.00 | $10.54 | 513 |
| 2023-08-14 | -98.97 | $10.61 | 20700 |
| 2023-08-11 | -100.00 | $10.78 | 1313 |
| 2023-08-10 | -95.95 | $10.86 | 1224 |
| 2023-08-09 | -100.00 | $10.83 | 1207 |
| 2023-08-08 | -92.96 | $10.91 | 225 |
| 2023-08-07 | -63.54 | $10.96 | 4300 |
| 2023-08-04 | -62.50 | $10.97 | 7700 |
| 2023-08-03 | -50.00 | $11.09 | 742 |
| 2023-08-02 | -34.34 | $11.23 | 2500 |
| 2023-08-01 | -11.11 | $11.46 | 11938 |
| 2023-07-31 | -3.03 | $11.54 | 2300 |
| 2023-07-28 | -29.29 | $11.28 | 4700 |
| 2023-07-27 | -31.31 | $11.26 | 932 |
| 2023-07-26 | -12.12 | $11.45 | 531 |
| 2023-07-25 | -21.21 | $11.36 | 4045 |
| 2023-07-24 | -6.17 | $11.34 | 1000 |
| 2023-07-21 | -37.63 | $11.16 | 111 |
| 2023-07-20 | -56.99 | $10.98 | 119 |
| 2023-07-19 | -62.37 | $10.93 | 100 |
| 2023-07-18 | -54.84 | $11.00 | 10900 |
| 2023-07-17 | -61.29 | $10.94 | 433 |
| 2023-07-14 | -62.37 | $10.93 | 207 |
| 2023-07-13 | -43.01 | $11.11 | 915 |
| 2023-07-12 | -65.59 | $10.90 | 604 |
| 2023-07-11 | -81.72 | $10.75 | 1135 |
| 2023-07-10 | -70.97 | $10.85 | 3 |
| 2023-07-07 | -62.37 | $10.93 | 18800 |
| 2023-07-06 | -100.00 | $10.58 | 3206 |
| 2023-07-05 | -59.52 | $11.01 | 1400 |
| 2023-07-03 | -45.10 | $11.05 | 844 |
| 2023-06-30 | -47.06 | $11.03 | 2000 |
| 2023-06-29 | -50.74 | $10.82 | 2600 |
| 2023-06-28 | -52.74 | $10.74 | 400 |
| 2023-06-27 | -41.78 | $10.90 | 842 |
| 2023-06-26 | -12.33 | $11.33 | 127 |
| 2023-06-23 | -7.53 | $11.40 | 2104 |
| 2023-06-22 | -12.14 | $11.28 | 1227 |
| 2023-06-21 | -2.86 | $11.41 | 27719 |
| 2023-06-20 | -2.90 | $11.39 | 15325 |
| 2023-06-16 | -6.98 | $11.25 | 1400 |
| 2023-06-15 | 0.00 | $11.34 | 105 |
| 2023-06-14 | 0.00 | $11.24 | 502 |
| 2023-06-13 | -5.77 | $11.03 | 1000 |
| 2023-06-12 | -4.04 | $11.00 | 744 |
| 2023-06-09 | 0.00 | $11.04 | 1242 |
| 2023-06-08 | -4.00 | $10.77 | 300 |
| 2023-06-07 | -6.67 | $10.75 | 1900 |
| 2023-06-06 | 0.00 | $10.73 | 1029 |
| 2023-06-05 | 0.00 | $10.62 | 1006 |
| 2023-06-02 | -16.36 | $10.51 | 1320 |
| 2023-06-01 | -46.75 | $10.24 | 3900 |
| 2023-05-31 | -67.07 | $10.05 | 7900 |
| 2023-05-30 | -52.87 | $10.14 | 2033 |
| 2023-05-26 | -26.44 | $10.37 | 12639 |
| 2023-05-25 | -39.08 | $10.26 | 4107 |
| 2023-05-24 | -27.59 | $10.36 | 4506 |
| 2023-05-23 | -19.54 | $10.43 | 600 |
| 2023-05-22 | -9.20 | $10.52 | 11900 |
| 2023-05-19 | -15.85 | $10.42 | 1326 |
| 2023-05-18 | -2.50 | $10.51 | 200 |
| 2023-05-17 | -10.00 | $10.45 | 71923 |
| 2023-05-16 | -29.73 | $10.25 | 600 |
| 2023-05-15 | 0.00 | $10.47 | 143 |
| 2023-05-12 | 0.00 | $10.42 | 123 |
| 2023-05-11 | 0.00 | $10.37 | 200 |
| 2023-05-10 | -19.05 | $10.24 | 100 |
| 2023-05-09 | -20.63 | $10.23 | 700 |
| 2023-05-08 | -41.27 | $10.10 | 131 |
| 2023-05-05 | -19.74 | $10.21 | 117 |
| 2023-05-04 | -58.54 | $9.88 | 2349 |
| 2023-05-03 | -65.85 | $9.82 | 1411 |
| 2023-05-02 | -74.39 | $9.75 | 1900 |
| 2023-05-01 | -43.90 | $10.00 | 300 |
| 2023-04-28 | -40.24 | $10.03 | 1900 |
| 2023-04-27 | -59.76 | $9.87 | 713 |
| 2023-04-26 | -66.30 | $9.75 | 100 |
| 2023-04-25 | -61.22 | $9.76 | 1200 |
| 2023-04-24 | -36.59 | $9.91 | 100 |
| 2023-04-21 | -41.30 | $9.79 | 3400 |
| 2023-04-20 | -37.68 | $9.84 | 300 |
| 2023-04-19 | -41.30 | $9.79 | 3935 |
| 2023-04-18 | -17.39 | $10.12 | 2900 |
| 2023-04-17 | -14.49 | $10.16 | 11743 |
| 2023-04-14 | -4.35 | $10.30 | 3700 |
| 2023-04-13 | -2.90 | $10.32 | 104503 |
| 2023-04-12 | 0.00 | $10.30 | 1400 |
| 2023-04-11 | -21.21 | $10.02 | 2600 |
| 2023-04-10 | -50.00 | $9.64 | 1214 |
| 2023-04-06 | -52.14 | $9.65 | 800 |
| 2023-04-05 | -63.74 | $9.60 | 400 |
| 2023-04-04 | -61.99 | $9.63 | 816 |
| 2023-04-03 | -64.33 | $9.59 | 19100 |
| 2023-03-31 | -59.65 | $9.67 | 1400 |
| 2023-03-30 | -60.82 | $9.65 | 2322 |
| 2023-03-29 | -70.18 | $9.49 | 2311 |
| 2023-03-28 | -76.61 | $9.38 | 1109 |
| 2023-03-27 | -87.13 | $9.20 | 5013 |
| 2023-03-24 | -91.23 | $9.13 | 3600 |
| 2023-03-23 | -100.00 | $9.54 | 6336 |
| 2023-03-22 | -91.96 | $9.87 | 1300 |
| 2023-03-21 | -95.83 | $9.86 | 616 |
| 2023-03-20 | -97.50 | $9.84 | 300 |
| 2023-03-17 | -94.17 | $9.88 | 700 |
| 2023-03-16 | -80.87 | $10.08 | 527 |
| 2023-03-15 | -79.13 | $10.10 | 1000 |
| 2023-03-14 | -100.00 | $10.10 | 447 |
| 2023-03-13 | -86.81 | $10.22 | 3700 |
| 2023-03-10 | -100.00 | $10.20 | 2222 |
| 2023-03-09 | -41.25 | $10.68 | 1300 |
| 2023-03-08 | -47.50 | $10.63 | 712 |
| 2023-03-07 | -73.75 | $10.42 | 1532 |
| 2023-03-06 | -53.75 | $10.58 | 5800 |
| 2023-03-03 | -80.00 | $10.37 | 100 |
| 2023-03-02 | -74.34 | $10.50 | 112 |
| 2023-03-01 | -76.99 | $10.47 | 3003 |
| 2023-02-28 | -100.00 | $10.21 | 300 |
| 2023-02-27 | -81.32 | $10.60 | 609 |
| 2023-02-24 | -100.00 | $10.43 | 3500 |
| 2023-02-23 | -68.04 | $10.78 | 1037 |
| 2023-02-22 | -81.44 | $10.65 | 8001 |
| 2023-02-21 | -58.76 | $10.87 | 5100 |
| 2023-02-17 | -57.73 | $10.88 | 600 |
| 2023-02-16 | -82.47 | $10.64 | 600 |
| 2023-02-15 | -56.70 | $10.89 | 1900 |
| 2023-02-14 | -93.81 | $10.53 | 706 |
| 2023-02-13 | -72.16 | $10.74 | 3600 |
| 2023-02-10 | -95.88 | $10.51 | 300 |
| 2023-02-09 | -100.00 | $10.47 | 6100 |
| 2023-02-08 | -84.27 | $10.69 | 300 |
| 2023-02-07 | -91.30 | $10.60 | 300 |
| 2023-02-06 | -63.96 | $10.73 | 1104 |
| 2023-02-03 | -63.39 | $10.73 | 3300 |
| 2023-02-02 | -24.14 | $11.09 | 2900 |
| 2023-02-01 | -9.82 | $11.28 | 5435 |
| 2023-01-31 | -9.04 | $11.29 | 305 |
| 2023-01-30 | -21.69 | $11.08 | 832 |
| 2023-01-27 | -17.47 | $11.15 | 613 |
| 2023-01-26 | -3.01 | $11.39 | 3304 |
| 2023-01-25 | -1.97 | $11.27 | 100 |
| 2023-01-24 | -16.45 | $11.05 | 200 |
| 2023-01-23 | -28.95 | $10.86 | 6600 |
| 2023-01-20 | -25.00 | $10.92 | 5025 |
| 2023-01-19 | -17.11 | $11.04 | 1214 |
| 2023-01-18 | -23.03 | $10.95 | 3400 |
| 2023-01-17 | -18.42 | $11.02 | 937 |
| 2023-01-13 | -18.42 | $11.02 | 2900 |
| 2023-01-12 | -15.79 | $11.06 | 467249 |
| 2023-01-11 | 0.00 | $11.05 | 2400 |
| 2023-01-10 | -22.61 | $10.67 | 1238 |
| 2023-01-09 | -38.26 | $10.49 | 20500 |
| 2023-01-06 | -41.74 | $10.45 | 5.4M |
| 2023-01-05 | -66.96 | $10.16 | 24131 |
| 2023-01-04 | -90.43 | $9.89 | 25912 |
| 2023-01-03 | -93.04 | $9.86 | 4100 |
| 2022-12-30 | -55.56 | $10.47 | 3832 |
| 2022-12-29 | -42.59 | $10.61 | 600 |
| 2022-12-28 | -31.48 | $10.73 | 7200 |
| 2022-12-27 | -62.04 | $10.40 | 3800 |
| 2022-12-23 | -28.70 | $10.76 | 12400 |
| 2022-12-22 | -27.78 | $10.77 | 7111 |
| 2022-12-21 | -36.11 | $10.68 | 10600 |
| 2022-12-20 | -37.04 | $10.67 | 5300 |
| 2022-12-19 | -75.00 | $10.26 | 3000 |
| 2022-12-16 | -84.26 | $10.16 | 7400 |
| 2022-12-15 | -76.47 | $10.16 | 37328 |
| 2022-12-14 | -60.50 | $10.35 | 4848 |
| 2022-12-13 | -74.79 | $10.18 | 13200 |
| 2022-12-12 | -51.26 | $10.46 | 6000 |
| 2022-12-09 | -27.73 | $10.74 | 1.8M |
| 2022-12-08 | -43.70 | $10.55 | 5421 |
| 2022-12-07 | -41.72 | $10.76 | 227410 |
| 2022-12-06 | -43.71 | $10.73 | 8132 |
| 2022-12-05 | -63.16 | $10.51 | 6619 |
| 2022-12-02 | -42.93 | $11.01 | 237016 |
| 2022-12-01 | -45.45 | $10.96 | 3900 |
| 2022-11-30 | -47.47 | $10.92 | 2200 |
| 2022-11-29 | -57.58 | $10.72 | 11308 |
| 2022-11-28 | -73.74 | $10.40 | 10323 |
| 2022-11-25 | -66.16 | $10.55 | 1301 |
| 2022-11-23 | -73.23 | $10.41 | 1729 |
| 2022-11-22 | -72.22 | $10.43 | 5900 |
| 2022-11-21 | -62.63 | $10.62 | 1602 |
| 2022-11-18 | -79.29 | $10.29 | 1403 |
| 2022-11-17 | -76.26 | $10.35 | 36700 |
| 2022-11-16 | -90.68 | $10.40 | 17600 |
| 2022-11-15 | -60.87 | $10.88 | 2300 |
| 2022-11-14 | -60.25 | $10.89 | 1800 |
| 2022-11-11 | -63.98 | $10.83 | 2321 |
| 2022-11-10 | -95.03 | $10.33 | 6600 |
| 2022-11-09 | -49.33 | $11.12 | 815 |
| 2022-11-08 | -33.33 | $11.36 | 2500 |
| 2022-11-07 | -44.00 | $11.20 | 20900 |
| 2022-11-04 | -8.00 | $11.74 | 73200 |
| 2022-11-03 | -13.39 | $11.46 | 716 |
| 2022-11-02 | -37.01 | $11.16 | 1400 |
| 2022-11-01 | -16.54 | $11.42 | 9600 |
| 2022-10-31 | -33.07 | $11.21 | 36000 |
| 2022-10-28 | -72.44 | $10.71 | 2100 |
| 2022-10-27 | -47.85 | $10.74 | 6500 |
| 2022-10-26 | -65.59 | $10.41 | 4013 |
| 2022-10-25 | -48.39 | $10.73 | 9123 |
| 2022-10-24 | -43.01 | $10.83 | 16200 |
| 2022-10-21 | -10.75 | $11.43 | 2.7M |
| 2022-10-20 | -10.14 | $11.01 | 23600 |
| 2022-10-19 | -23.29 | $10.89 | 19200 |
| 2022-10-18 | -29.45 | $10.80 | 53002 |
| 2022-10-17 | -43.84 | $10.59 | 939 |
| 2022-10-14 | -59.59 | $10.36 | 308 |
| 2022-10-13 | -44.52 | $10.58 | 308 |
| 2022-10-12 | -47.95 | $10.53 | 12900 |
| 2022-10-11 | -39.73 | $10.65 | 200 |
| 2022-10-10 | -26.03 | $10.85 | 3400 |
| 2022-10-07 | -34.44 | $10.76 | 100 |
| 2022-10-06 | -24.50 | $10.91 | 115 |
| 2022-10-05 | -29.80 | $10.83 | 7004 |
| 2022-10-04 | -31.79 | $10.80 | 11300 |
| 2022-10-03 | -23.18 | $10.93 | 3700 |
| 2022-09-30 | -81.46 | $10.05 | 7314 |
| 2022-09-29 | -100.00 | $9.77 | 300 |
| 2022-09-28 | -94.70 | $10.03 | 8732 |
| 2022-09-27 | -99.27 | $9.97 | 72637 |
| 2022-09-26 | -100.00 | $10.04 | 800 |
| 2022-09-23 | -88.42 | $10.67 | 1803 |
| 2022-09-22 | -29.47 | $11.23 | 225 |
| 2022-09-21 | -65.26 | $10.89 | 300 |
| 2022-09-20 | -66.32 | $10.88 | 130 |
| 2022-09-19 | -57.89 | $10.96 | 100 |
| 2022-09-16 | -100.00 | $10.56 | 100 |
| 2022-09-15 | -98.89 | $10.62 | 627 |
| 2022-09-14 | -75.56 | $10.83 | 604 |
| 2022-09-13 | -77.78 | $10.81 | 1700 |
| 2022-09-12 | -26.67 | $11.27 | 1300 |
| 2022-09-09 | -43.33 | $11.12 | 2602 |
| 2022-09-08 | -88.89 | $10.71 | 1200 |
| 2022-09-07 | -80.95 | $10.83 | 100 |
| 2022-09-06 | -89.29 | $10.76 | 427 |
| 2022-09-02 | -89.55 | $10.91 | 914 |
| 2022-09-01 | -72.04 | $10.84 | 100 |
| 2022-08-31 | -53.15 | $10.92 | 38510 |
| 2022-08-30 | -23.61 | $11.17 | 2204 |
| 2022-08-29 | -2.78 | $11.47 | 800 |
| 2022-08-26 | -9.15 | $11.36 | 900 |
| 2022-08-25 | -4.23 | $11.43 | 603 |
| 2022-08-24 | -8.45 | $11.37 | 4200 |
| 2022-08-23 | 0.00 | $11.42 | 300 |
| 2022-08-22 | -21.47 | $11.07 | 6314 |
| 2022-08-19 | -18.56 | $11.11 | 21848 |
| 2022-08-18 | -9.23 | $11.24 | 405 |
| 2022-08-17 | -6.44 | $11.29 | 8043 |
| 2022-08-16 | -7.92 | $11.26 | 4000 |
| 2022-08-15 | -4.46 | $11.33 | 1437 |
| 2022-08-12 | -1.02 | $11.35 | 5114 |
| 2022-08-11 | -13.86 | $11.01 | 3803 |
| 2022-08-10 | -4.83 | $11.19 | 73300 |
| 2022-08-09 | -2.81 | $10.95 | 3100 |
| 2022-08-08 | -4.68 | $10.85 | 29231 |
| 2022-08-05 | -0.68 | $10.68 | 5548 |
| 2022-08-04 | -1.52 | $10.52 | 26200 |
| 2022-08-03 | -21.49 | $10.17 | 1333 |
| 2022-08-02 | -23.14 | $10.15 | 2600 |
| 2022-08-01 | -18.18 | $10.21 | 943 |
| 2022-07-29 | -4.13 | $10.38 | 3200 |
| 2022-07-28 | -10.17 | $10.28 | 900 |
| 2022-07-27 | 0.00 | $10.14 | 20900 |
| 2022-07-26 | -48.65 | $9.79 | 100 |
| 2022-07-25 | -50.45 | $9.77 | 724 |
| 2022-07-22 | -71.17 | $9.54 | 1705 |
| 2022-07-21 | -83.02 | $9.49 | 443 |
| 2022-07-20 | -79.14 | $9.56 | 7300 |
| 2022-07-19 | -80.57 | $9.56 | 200 |
| 2022-07-18 | -86.36 | $9.46 | 1309 |
| 2022-07-15 | -87.83 | $9.45 | 378416 |
| 2022-07-14 | -95.71 | $9.32 | 2200 |
| 2022-07-13 | -94.62 | $9.44 | 222 |
| 2022-07-12 | -95.52 | $9.42 | 3807 |
| 2022-07-11 | -92.65 | $9.52 | 10500 |
| 2022-07-08 | -86.67 | $9.74 | 700 |
| 2022-07-07 | -86.90 | $9.76 | 2600 |
| 2022-07-06 | -95.97 | $9.46 | 700 |
| 2022-07-05 | -98.68 | $9.46 | 1600 |
| 2022-07-01 | -97.18 | $9.75 | 3900 |
| 2022-06-30 | -98.31 | $9.87 | 7909 |
| 2022-06-29 | -95.95 | $10.04 | 2200 |
| 2022-06-28 | -95.17 | $10.07 | 2537 |
| 2022-06-27 | -93.18 | $10.14 | 2301 |
| 2022-06-24 | -98.01 | $9.97 | 13900 |
| 2022-06-23 | -100.00 | $10.53 | 491 |
| 2022-06-22 | -99.24 | $10.80 | 1645 |
| 2022-06-21 | -100.00 | $10.78 | 14200 |
| 2022-06-17 | -95.75 | $10.94 | 6200 |
| 2022-06-16 | -93.05 | $11.01 | 10817 |
| 2022-06-15 | -81.30 | $11.55 | 2108 |
| 2022-06-14 | -100.00 | $11.12 | 1700 |
| 2022-06-13 | -100.00 | $11.37 | 20933 |
| 2022-06-10 | -94.74 | $11.98 | 1000 |
| 2022-06-09 | -59.79 | $12.26 | 2609 |
| 2022-06-08 | -45.59 | $12.49 | 195700 |
| 2022-06-07 | -29.86 | $12.79 | 1100 |
| 2022-06-06 | -18.96 | $13.02 | 2500 |
| 2022-06-03 | -11.85 | $13.17 | 100 |
| 2022-06-02 | -2.84 | $13.36 | 3100 |
| 2022-06-01 | -16.11 | $13.08 | 13800 |
| 2022-05-31 | -10.43 | $13.20 | 2100 |
| 2022-05-27 | -1.99 | $13.28 | 2503 |
| 2022-05-26 | 0.00 | $13.22 | 2000 |
| 2022-05-25 | -5.06 | $13.00 | 716 |
| 2022-05-24 | 0.00 | $13.09 | 1925 |
| 2022-05-23 | -1.16 | $13.01 | 5020 |
| 2022-05-20 | -19.74 | $12.53 | 122 |
| 2022-05-19 | -51.24 | $12.29 | 30347 |
| 2022-05-18 | -72.37 | $12.02 | 600 |
| 2022-05-17 | -55.25 | $12.46 | 1601 |
| 2022-05-16 | -71.60 | $12.04 | 334 |
| 2022-05-13 | -75.49 | $11.94 | 2125 |
| 2022-05-12 | -90.66 | $11.55 | 1939 |
| 2022-05-11 | -97.28 | $11.38 | 1000 |
| 2022-05-10 | -96.76 | $11.40 | 15239 |
| 2022-05-09 | -98.48 | $11.50 | 1300 |
| 2022-05-06 | -96.17 | $11.83 | 2400 |
| 2022-05-05 | -92.11 | $11.99 | 2123 |
| 2022-05-04 | -67.11 | $12.56 | 2300 |
| 2022-05-03 | -83.59 | $12.24 | 1100 |
| 2022-05-02 | -95.15 | $11.94 | 9245 |
| 2022-04-29 | -98.17 | $12.35 | 3100 |
| 2022-04-28 | -82.57 | $12.69 | 2000 |
| 2022-04-27 | -89.91 | $12.53 | 4007 |
| 2022-04-26 | -100.00 | $12.31 | 2100 |
| 2022-04-25 | -86.91 | $12.83 | 5600 |
| 2022-04-22 | -100.00 | $12.98 | 1500 |
| 2022-04-21 | -98.28 | $13.35 | 14441 |
| 2022-04-20 | -81.44 | $13.70 | 5900 |
| 2022-04-19 | -66.36 | $13.78 | 4120 |
| 2022-04-18 | -54.55 | $13.83 | 800 |
| 2022-04-14 | -43.64 | $13.77 | 1636 |
| 2022-04-13 | -31.63 | $13.81 | 4700 |
| 2022-04-12 | -28.21 | $13.83 | 2437 |
| 2022-04-11 | -23.78 | $13.81 | 600 |
| 2022-04-08 | -21.33 | $13.88 | 2201 |
| 2022-04-07 | -26.57 | $13.73 | 25600 |
| 2022-04-06 | -22.73 | $13.84 | 10149 |
| 2022-04-05 | -10.49 | $14.19 | 114900 |
| 2022-04-04 | 0.00 | $14.49 | 11100 |
| 2022-04-01 | 0.00 | $14.27 | 3106 |
| 2022-03-31 | -2.94 | $13.94 | 3431 |
| 2022-03-30 | -5.04 | $13.89 | 3600 |
| 2022-03-29 | -4.20 | $13.91 | 8110 |
| 2022-03-28 | -7.14 | $13.84 | 3200 |
| 2022-03-25 | -4.20 | $13.91 | 9300 |
| 2022-03-24 | -2.94 | $13.94 | 267600 |
| 2022-03-23 | -3.26 | $13.71 | 71500 |
| 2022-03-22 | -4.78 | $13.62 | 94400 |
| 2022-03-21 | 0.00 | $13.64 | 111800 |
| 2022-03-18 | -3.38 | $13.06 | 2200 |
| 2022-03-17 | -22.48 | $12.63 | 6500 |
| 2022-03-16 | -51.94 | $12.25 | 1935 |
| 2022-03-15 | -56.59 | $12.19 | 2200 |
| 2022-03-14 | -86.49 | $12.28 | 7500 |
| 2022-03-11 | -29.73 | $12.70 | 206933 |
| 2022-03-10 | -5.41 | $12.88 | 912 |
| 2022-03-09 | 0.00 | $12.92 | 6300 |
| 2022-03-08 | -46.25 | $12.50 | 1600 |
| 2022-03-07 | -7.32 | $12.81 | 300 |
| 2022-03-04 | -5.61 | $12.81 | 1000 |
| 2022-03-03 | -17.00 | $12.63 | 450 |
| 2022-03-02 | -17.00 | $12.63 | 1700 |
| 2022-03-01 | -47.00 | $12.33 | 525 |
| 2022-02-28 | -47.00 | $12.33 | 5700 |
| 2022-02-25 | -51.40 | $12.25 | 245 |
| 2022-02-24 | -43.93 | $12.33 | 1212 |
| 2022-02-23 | -20.00 | $12.57 | 900 |
| 2022-02-22 | -10.79 | $12.65 | 2800 |
| 2022-02-18 | -19.26 | $12.37 | 500 |
| 2022-02-17 | -5.19 | $12.56 | 562 |
| 2022-02-16 | -5.19 | $12.56 | 1700 |
| 2022-02-15 | -1.53 | $12.57 | 310 |
| 2022-02-14 | -20.14 | $12.31 | 1000 |
| 2022-02-11 | -25.18 | $12.24 | 200 |
| 2022-02-10 | -19.42 | $12.32 | 2900 |
| 2022-02-09 | -0.83 | $12.34 | 1300 |
| 2022-02-08 | -8.45 | $12.17 | 1822 |
| 2022-02-07 | -9.70 | $12.13 | 2200 |
| 2022-02-04 | -21.21 | $11.94 | 1800 |
| 2022-02-03 | -15.15 | $12.04 | 401 |
| 2022-02-02 | -10.91 | $12.11 | 2030 |
| 2022-02-01 | -6.67 | $12.18 | 3400 |
| 2022-01-31 | -5.81 | $12.10 | 22148 |
| 2022-01-28 | -3.76 | $11.92 | 8106 |
| 2022-01-27 | -11.29 | $11.74 | 4942 |
| 2022-01-26 | -18.55 | $11.65 | 13237 |
| 2022-01-25 | -16.13 | $11.68 | 9918 |
| 2022-01-24 | -35.48 | $11.44 | 2600 |
| 2022-01-21 | -26.61 | $11.55 | 1200 |
| 2022-01-20 | -16.94 | $11.67 | 4625 |
| 2022-01-19 | -7.77 | $11.59 | 15412 |
| 2022-01-18 | -42.72 | $11.23 | 3600 |
| 2022-01-14 | -36.28 | $11.36 | 4300 |
| 2022-01-13 | -41.59 | $11.30 | 900 |
| 2022-01-12 | -38.05 | $11.34 | 11500 |
| 2022-01-11 | -66.37 | $11.02 | 4600 |
| 2022-01-10 | -100.00 | $10.64 | 1100 |
| 2022-01-07 | -93.81 | $10.71 | 208 |
| 2022-01-06 | -99.12 | $10.65 | 5200 |
| 2022-01-05 | -100.00 | $10.64 | 7329 |
| 2022-01-04 | -100.00 | $10.91 | 234300 |
| 2022-01-03 | -96.25 | $11.19 | 2942 |
| 2021-12-31 | -53.75 | $11.53 | 162930 |
| 2021-12-30 | -60.00 | $11.48 | 17449 |
| 2021-12-29 | -76.19 | $11.16 | 7100 |
| 2021-12-28 | -58.10 | $11.35 | 6700 |
| 2021-12-27 | -52.38 | $11.41 | 256724 |
| 2021-12-23 | -60.00 | $11.33 | 1706 |
| 2021-12-22 | -39.05 | $11.55 | 29919 |
| 2021-12-21 | -48.57 | $11.45 | 849 |
| 2021-12-20 | -58.10 | $11.35 | 2311 |
| 2021-12-17 | -18.10 | $11.77 | 19200 |
| 2021-12-16 | -35.24 | $11.59 | 3511 |
| 2021-12-15 | -33.33 | $11.61 | 193100 |
| 2021-12-14 | -50.48 | $11.43 | 8600 |
| 2021-12-13 | -40.80 | $11.65 | 2600 |
| 2021-12-10 | -36.43 | $11.73 | 6100 |
| 2021-12-09 | -48.06 | $11.58 | 15514 |
| 2021-12-08 | -23.31 | $11.93 | 3235 |
| 2021-12-07 | -45.86 | $11.63 | 1012 |
| 2021-12-06 | -58.65 | $11.46 | 935 |
| 2021-12-03 | -69.92 | $11.31 | 3307 |
| 2021-12-02 | -69.92 | $11.31 | 600 |
| 2021-12-01 | -99.25 | $10.92 | 6500 |
| 2021-11-30 | -85.71 | $11.10 | 14700 |
| 2021-11-29 | -87.40 | $11.20 | 600 |
| 2021-11-26 | -87.40 | $11.20 | 238 |
| 2021-11-24 | -73.68 | $11.40 | 15736 |
| 2021-11-23 | -80.70 | $11.32 | 600 |
| 2021-11-22 | -96.26 | $11.21 | 300 |
| 2021-11-19 | -85.98 | $11.32 | 108700 |
| 2021-11-18 | -78.57 | $11.36 | 1244 |
| 2021-11-17 | -67.86 | $11.48 | 800 |
| 2021-11-16 | -53.62 | $11.76 | 533 |
| 2021-11-15 | -27.54 | $12.12 | 400 |
| 2021-11-12 | -42.17 | $12.08 | 22900 |
| 2021-11-11 | -54.64 | $11.95 | — |
| 2021-11-10 | -54.64 | $11.95 | 4731 |
| 2021-11-09 | -49.73 | $12.04 | 200 |
| 2021-11-08 | -63.39 | $11.79 | 3114 |
| 2021-11-05 | -57.92 | $11.89 | 1900 |
| 2021-11-04 | -80.33 | $11.48 | 1500 |
| 2021-11-03 | -68.31 | $11.70 | 901 |
| 2021-11-02 | -97.27 | $11.17 | 16700 |
| 2021-11-01 | -83.61 | $11.42 | 500 |
| 2021-10-29 | -87.10 | $11.36 | 2300 |
| 2021-10-28 | -76.02 | $11.59 | 1800 |
| 2021-10-27 | -63.78 | $11.83 | 1031 |
| 2021-10-26 | -66.84 | $11.77 | 9900 |
| 2021-10-25 | -53.57 | $12.03 | 1947 |
| 2021-10-22 | -73.98 | $11.63 | 12431 |
| 2021-10-21 | -100.00 | $11.74 | 340 |
| 2021-10-20 | -73.33 | $12.32 | 1400 |
| 2021-10-19 | -81.82 | $12.22 | 427 |
| 2021-10-18 | -35.54 | $12.78 | 115 |
| 2021-10-15 | -21.49 | $12.95 | 200 |
| 2021-10-14 | -36.36 | $12.77 | 900 |
| 2021-10-13 | -51.33 | $12.73 | 5100 |
| 2021-10-12 | -73.78 | $12.43 | 5900 |
| 2021-10-11 | -77.99 | $12.55 | 300 |
| 2021-10-08 | -71.70 | $12.65 | 2800 |
| 2021-10-07 | -88.68 | $12.38 | 1700 |
| 2021-10-06 | -87.42 | $12.40 | 5300 |
| 2021-10-05 | -100.00 | $12.45 | 10600 |
| 2021-10-04 | -65.99 | $12.98 | — |
| 2021-10-01 | -65.99 | $12.98 | 4248 |
| 2021-09-30 | -87.76 | $12.66 | 600 |
| 2021-09-29 | -76.19 | $12.83 | 436 |
| 2021-09-28 | -100.00 | $12.48 | 917 |
| 2021-09-27 | -74.39 | $12.95 | 200 |
| 2021-09-24 | -60.37 | $13.18 | — |
| 2021-09-23 | -60.37 | $13.18 | 14131 |
| 2021-09-22 | -60.37 | $13.18 | 421 |
| 2021-09-21 | -77.44 | $12.90 | 30500 |
| 2021-09-20 | -90.85 | $12.68 | 5000 |
| 2021-09-17 | -90.68 | $13.10 | 1407 |
| 2021-09-16 | -60.16 | $13.40 | 524 |
| 2021-09-15 | -43.51 | $13.60 | 402 |
| 2021-09-14 | -42.75 | $13.61 | 1137 |
| 2021-09-13 | -41.98 | $13.62 | 633 |
| 2021-09-10 | -58.78 | $13.40 | 811 |
| 2021-09-09 | -56.49 | $13.43 | 9500 |
| 2021-09-08 | -90.08 | $12.99 | 400 |
| 2021-09-07 | -17.56 | $13.94 | 1100 |
| 2021-09-03 | -35.11 | $13.71 | 1900 |
| 2021-09-02 | -16.79 | $13.95 | — |
| 2021-09-01 | -19.85 | $13.95 | — |
| 2021-08-31 | -19.85 | $13.95 | 1800 |
| 2021-08-30 | -13.97 | $14.03 | — |
| 2021-08-27 | -20.41 | $14.03 | 600 |
| 2021-08-26 | -38.78 | $13.76 | — |
| 2021-08-25 | -49.44 | $13.76 | 400 |
| 2021-08-24 | -48.88 | $13.77 | 1000 |
| 2021-08-23 | -79.21 | $13.23 | 500 |
| 2021-08-20 | -82.02 | $13.18 | 1000 |
| 2021-08-19 | -96.07 | $12.93 | 600 |
| 2021-08-18 | -100.00 | $12.86 | 5300 |
| 2021-08-17 | -98.41 | $13.40 | — |
| 2021-08-16 | -98.41 | $13.40 | 1000 |
| 2021-08-13 | -90.00 | $13.74 | 117 |
| 2021-08-12 | -100.00 | $13.64 | 400 |
| 2021-08-11 | -69.52 | $13.97 | 413 |
| 2021-08-10 | -71.43 | $13.99 | 6413 |
| 2021-08-09 | -77.31 | $13.92 | 814 |
| 2021-08-06 | -70.59 | $14.00 | 418 |
| 2021-08-05 | -84.03 | $13.84 | 700 |
| 2021-08-04 | -83.19 | $13.85 | 1612 |
| 2021-08-03 | -68.91 | $14.02 | 7400 |
| 2021-08-02 | -67.27 | $14.10 | 6630 |
| 2021-07-30 | -93.10 | $13.82 | 5543 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.40
2025-07-21
Close Price
$11.52
Average Directional Index - Detailed Analysis
Minimum
8.56
Average
17.64
Maximum
38.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-21 | 13.40 | $11.52 | — |
| 2025-07-18 | 13.78 | $11.52 | — |
| 2025-07-17 | 14.19 | $11.52 | — |
| 2025-07-16 | 14.61 | $11.52 | — |
| 2025-07-15 | 15.06 | $11.52 | — |
| 2025-07-14 | 15.54 | $11.52 | — |
| 2025-07-11 | 16.04 | $11.52 | 300 |
| 2025-07-10 | 16.56 | $11.60 | 1319 |
| 2025-07-09 | 17.18 | $11.78 | 717 |
| 2025-07-08 | 17.65 | $11.95 | 1640 |
| 2025-07-07 | 17.85 | $12.00 | 549 |
| 2025-07-03 | 17.75 | $12.19 | 243 |
| 2025-07-02 | 17.26 | $11.95 | 2700 |
| 2025-07-01 | 17.10 | $12.00 | 7357 |
| 2025-06-30 | 16.93 | $11.98 | 6400 |
| 2025-06-27 | 16.87 | $11.72 | 3206 |
| 2025-06-26 | 17.40 | $11.73 | 400 |
| 2025-06-25 | 18.01 | $11.65 | 4300 |
| 2025-06-24 | 18.66 | $11.89 | 1049 |
| 2025-06-23 | 18.66 | $11.76 | 2010 |
| 2025-06-20 | 18.94 | $11.67 | 21700 |
| 2025-06-18 | 19.23 | $11.91 | 69240 |
| 2025-06-17 | 18.99 | $11.91 | 97336 |
| 2025-06-16 | 18.68 | $12.07 | 2700 |
| 2025-06-13 | 18.09 | $11.76 | 2400 |
| 2025-06-12 | 17.95 | $11.75 | 100 |
| 2025-06-11 | 17.92 | $11.69 | 5321 |
| 2025-06-10 | 17.89 | $11.59 | 1520 |
| 2025-06-09 | 18.14 | $11.58 | 8200 |
| 2025-06-06 | 18.60 | $11.54 | 17500 |
| 2025-06-05 | 18.94 | $11.52 | 42534 |
| 2025-06-04 | 19.06 | $11.47 | 1417 |
| 2025-06-03 | 19.19 | $11.54 | 1900 |
| 2025-06-02 | 19.49 | $11.39 | 8600 |
| 2025-05-30 | 20.08 | $11.35 | 2800 |
| 2025-05-29 | 20.78 | $11.57 | 11100 |
| 2025-05-28 | 20.88 | $11.40 | 53005 |
| 2025-05-27 | 21.13 | $11.57 | 9200 |
| 2025-05-23 | 21.16 | $11.40 | 900 |
| 2025-05-22 | 21.55 | $11.26 | 300 |
| 2025-05-21 | 21.55 | $11.25 | 300 |
| 2025-05-20 | 21.57 | $11.40 | 343 |
| 2025-05-19 | 21.33 | $11.33 | 47100 |
| 2025-05-16 | 21.07 | $11.26 | 100 |
| 2025-05-15 | 20.96 | $11.13 | 3714 |
| 2025-05-14 | 20.89 | $11.21 | 3628 |
| 2025-05-13 | 20.52 | $11.19 | 4900 |
| 2025-05-12 | 20.17 | $10.92 | 732 |
| 2025-05-09 | 20.26 | $11.01 | 8500 |
| 2025-05-08 | 20.04 | $10.98 | 212 |
| 2025-05-07 | 20.03 | $10.65 | 700 |
| 2025-05-06 | 20.39 | $10.83 | 1200 |
| 2025-05-05 | 20.63 | $10.88 | 74508 |
| 2025-05-02 | 20.62 | $11.09 | 2800 |
| 2025-05-01 | 20.10 | $10.98 | 2200 |
| 2025-04-30 | 19.58 | $11.00 | 1800 |
| 2025-04-29 | 19.13 | $11.11 | 816 |
| 2025-04-28 | 18.09 | $11.06 | 6200 |
| 2025-04-25 | 17.08 | $10.97 | 5000 |
| 2025-04-24 | 16.08 | $10.90 | 1100 |
| 2025-04-23 | 15.20 | $10.71 | 9500 |
| 2025-04-22 | 14.27 | $10.47 | 1200 |
| 2025-04-21 | 13.83 | $10.18 | 800 |
| 2025-04-17 | 13.81 | $10.21 | 8800 |
| 2025-04-16 | 13.79 | $9.98 | 3149 |
| 2025-04-15 | 14.02 | $10.07 | 5432 |
| 2025-04-14 | 14.07 | $10.06 | 400 |
| 2025-04-11 | 14.29 | $9.94 | 2400 |
| 2025-04-10 | 14.72 | $9.67 | 100 |
| 2025-04-09 | 15.35 | $9.88 | 1500 |
| 2025-04-08 | 16.00 | $9.36 | 800 |
| 2025-04-07 | 16.26 | $9.60 | 3004 |
| 2025-04-04 | 16.88 | $9.81 | 4800 |
| 2025-04-03 | 17.57 | $10.42 | 6600 |
| 2025-04-02 | 16.78 | $10.23 | 1306 |
| 2025-04-01 | 16.53 | $10.33 | 1028 |
| 2025-03-31 | 16.27 | $10.15 | 249 |
| 2025-03-28 | 16.34 | $10.18 | 217 |
| 2025-03-27 | 16.34 | $10.37 | 500 |
| 2025-03-26 | 16.14 | $10.28 | 600 |
| 2025-03-25 | 16.11 | $10.41 | 1242 |
| 2025-03-24 | 15.71 | $10.29 | 128 |
| 2025-03-21 | 15.54 | $10.42 | 1740 |
| 2025-03-20 | 15.00 | $10.52 | 3900 |
| 2025-03-19 | 14.12 | $10.58 | 100 |
| 2025-03-18 | 13.02 | $10.44 | 900 |
| 2025-03-17 | 12.07 | $10.26 | 1729 |
| 2025-03-14 | 11.24 | $10.06 | 220 |
| 2025-03-13 | 10.84 | $9.78 | 105 |
| 2025-03-12 | 11.07 | $9.65 | 100 |
| 2025-03-11 | 11.64 | $9.65 | 122 |
| 2025-03-10 | 12.25 | $9.60 | 2033 |
| 2025-03-07 | 12.89 | $9.86 | 400 |
| 2025-03-06 | 13.06 | $9.68 | 2002 |
| 2025-03-05 | 13.37 | $9.72 | 446 |
| 2025-03-04 | 13.89 | $9.50 | 8800 |
| 2025-03-03 | 14.24 | $9.42 | 4309 |
| 2025-02-28 | 14.70 | $9.41 | 324 |
| 2025-02-27 | 14.91 | $9.69 | 801 |
| 2025-02-26 | 15.59 | $9.62 | 503 |
| 2025-02-25 | 16.23 | $9.89 | 823 |
| 2025-02-24 | 16.86 | $9.69 | 2105 |
| 2025-02-21 | 17.74 | $9.92 | 236 |
| 2025-02-20 | 18.20 | $9.98 | 500 |
| 2025-02-19 | 18.35 | $10.01 | 14700 |
| 2025-02-18 | 18.48 | $10.21 | 628 |
| 2025-02-14 | 18.05 | $10.17 | 3216 |
| 2025-02-13 | 17.66 | $9.89 | 420 |
| 2025-02-12 | 17.87 | $9.84 | 100 |
| 2025-02-11 | 18.21 | $9.97 | 1100 |
| 2025-02-10 | 18.18 | $9.90 | 2302 |
| 2025-02-07 | 18.39 | $9.67 | 2200 |
| 2025-02-06 | 19.03 | $9.92 | 725 |
| 2025-02-05 | 19.08 | $9.83 | 400 |
| 2025-02-04 | 19.29 | $9.89 | 916 |
| 2025-02-03 | 19.47 | $9.86 | 700 |
| 2025-01-31 | 19.74 | $9.78 | 100 |
| 2025-01-30 | 20.20 | $9.87 | 322 |
| 2025-01-29 | 20.69 | $9.60 | 1000 |
| 2025-01-28 | 21.73 | $9.65 | 2325 |
| 2025-01-27 | 22.79 | $9.66 | 1345 |
| 2025-01-24 | 23.91 | $9.48 | 5400 |
| 2025-01-23 | 24.81 | $9.44 | 315 |
| 2025-01-22 | 25.77 | $9.46 | 100 |
| 2025-01-21 | 26.67 | $9.30 | 2405 |
| 2025-01-17 | 27.20 | $9.20 | 700 |
| 2025-01-16 | 27.68 | $9.11 | 4600 |
| 2025-01-15 | 28.05 | $9.36 | 324 |
| 2025-01-14 | 28.67 | $9.05 | 718 |
| 2025-01-13 | 28.54 | $9.02 | 2437 |
| 2025-01-10 | 28.20 | $8.97 | 430 |
| 2025-01-08 | 27.85 | $9.10 | 1200 |
| 2025-01-07 | 27.63 | $9.23 | 524 |
| 2025-01-06 | 27.65 | $9.10 | 435 |
| 2025-01-03 | 27.19 | $8.90 | 1203 |
| 2025-01-02 | 26.36 | $9.04 | 439 |
| 2024-12-31 | 25.61 | $9.04 | 600 |
| 2024-12-30 | 24.89 | $9.06 | 305 |
| 2024-12-27 | 24.09 | $9.03 | 4304 |
| 2024-12-26 | 23.26 | $9.12 | 5900 |
| 2024-12-24 | 22.56 | $9.20 | 300 |
| 2024-12-23 | 21.90 | $9.12 | 1200 |
| 2024-12-20 | 21.05 | $9.38 | 2914 |
| 2024-12-19 | 20.39 | $9.27 | 3100 |
| 2024-12-18 | 19.48 | $9.04 | 2500 |
| 2024-12-17 | 18.51 | $9.64 | 6200 |
| 2024-12-16 | 18.22 | $9.56 | 815 |
| 2024-12-13 | 17.92 | $9.75 | 1435 |
| 2024-12-12 | 17.91 | $10.07 | 2300 |
| 2024-12-11 | 18.34 | $10.37 | 1422 |
| 2024-12-10 | 19.05 | $10.11 | 919 |
| 2024-12-09 | 19.10 | $10.00 | 3234 |
| 2024-12-06 | 18.97 | $9.97 | 800 |
| 2024-12-05 | 18.71 | $10.21 | 1400 |
| 2024-12-04 | 18.82 | $10.05 | 441 |
| 2024-12-03 | 18.37 | $10.00 | 1640 |
| 2024-12-02 | 17.72 | $9.89 | 2200 |
| 2024-11-29 | 16.78 | $10.01 | 2036 |
| 2024-11-27 | 15.82 | $10.32 | 2127 |
| 2024-11-26 | 15.50 | $10.68 | 2300 |
| 2024-11-25 | 15.92 | $10.63 | 600 |
| 2024-11-22 | 16.13 | $10.58 | 1000 |
| 2024-11-21 | 16.19 | $10.42 | 700 |
| 2024-11-20 | 15.77 | $10.52 | 15025 |
| 2024-11-19 | 15.52 | $10.57 | 100 |
| 2024-11-18 | 15.46 | $10.61 | 1600 |
| 2024-11-15 | 15.39 | $10.54 | 800 |
| 2024-11-14 | 15.26 | $10.62 | 600 |
| 2024-11-13 | 15.29 | $10.60 | 1200 |
| 2024-11-12 | 15.18 | $10.63 | 319 |
| 2024-11-11 | 15.14 | $10.69 | 520 |
| 2024-11-08 | 15.29 | $10.73 | 1046 |
| 2024-11-07 | 15.44 | $10.91 | 210 |
| 2024-11-06 | 16.21 | $11.08 | 1100 |
| 2024-11-05 | 17.02 | $10.87 | 4129 |
| 2024-11-04 | 17.45 | $10.77 | 100 |
| 2024-11-01 | 17.60 | $10.42 | 300 |
| 2024-10-31 | 16.76 | $10.74 | 100 |
| 2024-10-30 | 16.47 | $10.78 | 100 |
| 2024-10-29 | 16.24 | $10.80 | 500 |
| 2024-10-28 | 16.04 | $10.92 | 100 |
| 2024-10-25 | 16.08 | $10.78 | 900 |
| 2024-10-24 | 15.88 | $10.84 | 800 |
| 2024-10-23 | 15.68 | $10.78 | 800 |
| 2024-10-22 | 15.29 | $10.83 | 700 |
| 2024-10-21 | 14.96 | $10.84 | 100 |
| 2024-10-18 | 14.80 | $10.84 | 102 |
| 2024-10-17 | 14.64 | $10.92 | 100 |
| 2024-10-16 | 14.60 | $10.90 | 100 |
| 2024-10-15 | 14.52 | $10.87 | 106 |
| 2024-10-14 | 14.36 | $10.96 | 9600 |
| 2024-10-11 | 14.20 | $10.75 | 927 |
| 2024-10-10 | 13.31 | $10.92 | 139 |
| 2024-10-09 | 12.78 | $10.85 | 539 |
| 2024-10-08 | 11.99 | $11.09 | 100 |
| 2024-10-07 | 11.55 | $11.18 | 100 |
| 2024-10-04 | 11.23 | $11.25 | 200 |
| 2024-10-03 | 11.01 | $11.26 | 347 |
| 2024-10-02 | 10.78 | $11.43 | 100 |
| 2024-10-01 | 10.94 | $11.39 | 325 |
| 2024-09-30 | 11.03 | $11.32 | 806 |
| 2024-09-27 | 11.23 | $11.63 | 433 |
| 2024-09-26 | 11.63 | $11.34 | 1800 |
| 2024-09-25 | 11.82 | $11.46 | 100 |
| 2024-09-24 | 12.24 | $11.51 | 5522 |
| 2024-09-23 | 12.69 | $11.26 | 4145 |
| 2024-09-20 | 12.43 | $11.35 | 100 |
| 2024-09-19 | 12.36 | $11.68 | 435 |
| 2024-09-18 | 12.96 | $11.60 | 1629 |
| 2024-09-17 | 13.59 | $11.70 | 100 |
| 2024-09-16 | 14.00 | $11.46 | 10300 |
| 2024-09-13 | 14.52 | $11.48 | 600 |
| 2024-09-12 | 15.12 | $11.35 | 1613 |
| 2024-09-11 | 15.45 | $11.27 | 1100 |
| 2024-09-10 | 15.61 | $11.22 | 600 |
| 2024-09-09 | 15.76 | $11.38 | 300 |
| 2024-09-06 | 16.41 | $11.37 | 220 |
| 2024-09-05 | 17.09 | $11.59 | 100 |
| 2024-09-04 | 17.55 | $11.42 | 4008 |
| 2024-09-03 | 18.38 | $11.26 | 249 |
| 2024-08-30 | 19.19 | $11.37 | 3200 |
| 2024-08-29 | 20.16 | $11.38 | 200 |
| 2024-08-28 | 20.89 | $11.61 | 100 |
| 2024-08-27 | 21.09 | $11.69 | 300 |
| 2024-08-26 | 21.16 | $11.74 | 2200 |
| 2024-08-23 | 21.02 | $11.71 | 2200 |
| 2024-08-22 | 20.95 | $11.45 | 426 |
| 2024-08-21 | 21.12 | $11.76 | 502 |
| 2024-08-20 | 20.38 | $11.73 | 1000 |
| 2024-08-19 | 19.60 | $11.93 | 2000 |
| 2024-08-16 | 18.78 | $11.52 | 33500 |
| 2024-08-15 | 18.50 | $11.55 | 114 |
| 2024-08-14 | 18.01 | $11.51 | 347 |
| 2024-08-13 | 17.55 | $11.34 | 5100 |
| 2024-08-12 | 17.36 | $11.09 | 1427 |
| 2024-08-09 | 17.53 | $11.06 | 1400 |
| 2024-08-08 | 17.87 | $10.75 | 3306 |
| 2024-08-07 | 18.69 | $10.43 | 700 |
| 2024-08-06 | 18.61 | $10.38 | 1700 |
| 2024-08-05 | 18.49 | $10.14 | 608 |
| 2024-08-02 | 17.64 | $10.31 | 100 |
| 2024-08-01 | 17.10 | $10.38 | 1800 |
| 2024-07-31 | 16.68 | $10.52 | 400 |
| 2024-07-30 | 16.56 | $10.57 | 1100 |
| 2024-07-29 | 16.43 | $10.55 | 4600 |
| 2024-07-26 | 16.30 | $10.56 | 4725 |
| 2024-07-25 | 16.16 | $10.51 | 1745 |
| 2024-07-24 | 15.83 | $10.46 | 1300 |
| 2024-07-23 | 15.48 | $10.71 | 3300 |
| 2024-07-22 | 15.62 | $10.91 | 6536 |
| 2024-07-19 | 16.16 | $10.82 | 8843 |
| 2024-07-18 | 16.63 | $10.74 | 13200 |
| 2024-07-17 | 17.12 | $11.16 | 500 |
| 2024-07-16 | 17.27 | $11.21 | 21248 |
| 2024-07-15 | 17.43 | $11.18 | 1100 |
| 2024-07-12 | 17.74 | $11.19 | 1000 |
| 2024-07-11 | 18.18 | $11.09 | 7324 |
| 2024-07-10 | 18.86 | $11.02 | 5400 |
| 2024-07-09 | 19.70 | $10.98 | 4900 |
| 2024-07-08 | 20.67 | $10.80 | 527 |
| 2024-07-05 | 21.29 | $10.81 | 3009 |
| 2024-07-03 | 21.93 | $10.64 | 1920 |
| 2024-07-02 | 22.15 | $10.36 | 3802 |
| 2024-07-01 | 21.54 | $10.33 | 600 |
| 2024-06-28 | 21.04 | $10.46 | 1815 |
| 2024-06-27 | 20.67 | $10.66 | 1135 |
| 2024-06-26 | 20.72 | $10.58 | 122 |
| 2024-06-25 | 20.50 | $10.68 | 400 |
| 2024-06-24 | 20.44 | $10.76 | 1000 |
| 2024-06-21 | 20.57 | $10.56 | 1734 |
| 2024-06-20 | 20.28 | $10.45 | 1500 |
| 2024-06-18 | 19.58 | $10.45 | 329 |
| 2024-06-17 | 18.67 | $10.46 | 2947 |
| 2024-06-14 | 17.67 | $10.54 | 3644 |
| 2024-06-13 | 16.68 | $10.59 | 1117 |
| 2024-06-12 | 15.87 | $10.58 | 423 |
| 2024-06-11 | 15.03 | $10.72 | 527 |
| 2024-06-10 | 14.31 | $10.70 | 438 |
| 2024-06-07 | 13.50 | $10.75 | 400 |
| 2024-06-06 | 12.77 | $11.06 | 100 |
| 2024-06-05 | 12.57 | $10.91 | 3000 |
| 2024-06-04 | 12.06 | $10.90 | 545 |
| 2024-06-03 | 11.35 | $11.01 | 5300 |
| 2024-05-31 | 10.85 | $11.07 | 2300 |
| 2024-05-30 | 10.40 | $11.24 | 1100 |
| 2024-05-29 | 10.40 | $11.16 | 243 |
| 2024-05-28 | 10.21 | $11.44 | 1513 |
| 2024-05-24 | 10.50 | $11.44 | 3200 |
| 2024-05-23 | 10.48 | $11.45 | 3700 |
| 2024-05-22 | 10.45 | $11.55 | 4605 |
| 2024-05-21 | 10.76 | $11.82 | 500 |
| 2024-05-20 | 10.87 | $11.81 | 543 |
| 2024-05-17 | 11.02 | $11.82 | 900 |
| 2024-05-16 | 11.21 | $11.81 | 500 |
| 2024-05-15 | 11.43 | $11.73 | 2000 |
| 2024-05-14 | 11.84 | $11.63 | 5008 |
| 2024-05-13 | 12.44 | $11.50 | 1510 |
| 2024-05-10 | 12.88 | $11.45 | 500 |
| 2024-05-09 | 13.34 | $11.57 | 200 |
| 2024-05-08 | 13.85 | $11.78 | 1400 |
| 2024-05-07 | 14.23 | $11.81 | 1543 |
| 2024-05-06 | 14.51 | $11.86 | 1231 |
| 2024-05-03 | 14.65 | $11.81 | 1500 |
| 2024-05-02 | 14.91 | $11.54 | 100 |
| 2024-05-01 | 15.61 | $11.21 | 2020 |
| 2024-04-30 | 15.60 | $11.24 | 200 |
| 2024-04-29 | 15.74 | $11.53 | 1009 |
| 2024-04-26 | 16.41 | $11.51 | 500 |
| 2024-04-25 | 17.06 | $11.21 | 941 |
| 2024-04-24 | 16.97 | $11.24 | 600 |
| 2024-04-23 | 17.00 | $11.41 | 1800 |
| 2024-04-22 | 17.06 | $11.33 | 3500 |
| 2024-04-19 | 16.92 | $11.25 | 1100 |
| 2024-04-18 | 16.55 | $11.11 | 1921 |
| 2024-04-17 | 15.76 | $11.16 | 1403 |
| 2024-04-16 | 15.12 | $11.14 | 1100 |
| 2024-04-15 | 14.44 | $11.44 | 2205 |
| 2024-04-12 | 14.29 | $11.51 | 1900 |
| 2024-04-11 | 14.29 | $11.85 | 214 |
| 2024-04-10 | 14.87 | $11.91 | 345 |
| 2024-04-09 | 15.56 | $12.25 | 1403 |
| 2024-04-08 | 15.32 | $12.16 | 920 |
| 2024-04-05 | 15.21 | $11.96 | 500 |
| 2024-04-04 | 15.48 | $12.03 | 1400 |
| 2024-04-03 | 15.54 | $11.92 | 4723 |
| 2024-04-02 | 16.15 | $11.95 | 225 |
| 2024-04-01 | 16.47 | $11.85 | 18123 |
| 2024-03-28 | 16.81 | $12.15 | 14200 |
| 2024-03-27 | 16.35 | $12.14 | 2139 |
| 2024-03-26 | 15.96 | $12.10 | 100 |
| 2024-03-25 | 15.64 | $12.07 | 5125 |
| 2024-03-22 | 15.30 | $12.03 | 240 |
| 2024-03-21 | 15.06 | $12.16 | 525 |
| 2024-03-20 | 14.56 | $12.29 | 345 |
| 2024-03-19 | 14.03 | $12.01 | 949 |
| 2024-03-18 | 13.97 | $11.88 | 127 |
| 2024-03-15 | 14.31 | $11.97 | 100 |
| 2024-03-14 | 14.40 | $12.08 | 1203 |
| 2024-03-13 | 14.47 | $12.03 | 1034 |
| 2024-03-12 | 14.84 | $11.99 | 100 |
| 2024-03-11 | 15.03 | $11.96 | 700 |
| 2024-03-08 | 15.30 | $12.04 | 3300 |
| 2024-03-07 | 15.59 | $12.05 | 148 |
| 2024-03-06 | 15.42 | $12.05 | 22734 |
| 2024-03-05 | 15.24 | $11.99 | 333 |
| 2024-03-04 | 15.22 | $12.02 | 1642 |
| 2024-03-01 | 15.15 | $12.14 | 1228 |
| 2024-02-29 | 14.87 | $11.97 | 1001 |
| 2024-02-28 | 14.82 | $12.10 | 102 |
| 2024-02-27 | 14.29 | $12.16 | 3700 |
| 2024-02-26 | 13.73 | $11.89 | 1706 |
| 2024-02-23 | 13.80 | $11.83 | 2400 |
| 2024-02-22 | 14.08 | $11.95 | 2500 |
| 2024-02-21 | 13.95 | $11.97 | 134 |
| 2024-02-20 | 13.96 | $11.96 | 4138 |
| 2024-02-16 | 13.96 | $11.83 | 8900 |
| 2024-02-15 | 14.17 | $11.82 | 100 |
| 2024-02-14 | 14.48 | $11.83 | 100 |
| 2024-02-13 | 14.78 | $11.65 | 327 |
| 2024-02-12 | 15.42 | $11.98 | 1200 |
| 2024-02-09 | 15.43 | $11.86 | 200 |
| 2024-02-08 | 15.82 | $11.71 | 300 |
| 2024-02-07 | 16.56 | $11.99 | 800 |
| 2024-02-06 | 16.81 | $11.94 | 4324 |
| 2024-02-05 | 17.20 | $11.59 | 5412 |
| 2024-02-02 | 17.80 | $11.77 | 1300 |
| 2024-02-01 | 18.48 | $11.81 | 2129 |
| 2024-01-31 | 19.39 | $11.74 | 12731 |
| 2024-01-30 | 20.34 | $11.59 | 173100 |
| 2024-01-29 | 21.08 | $11.81 | 1003 |
| 2024-01-26 | 21.89 | $12.00 | 507 |
| 2024-01-25 | 22.49 | $11.84 | 22520 |
| 2024-01-24 | 23.36 | $11.71 | 600 |
| 2024-01-23 | 24.37 | $11.84 | 200 |
| 2024-01-22 | 25.51 | $11.50 | 3414 |
| 2024-01-19 | 26.40 | $11.59 | 3700 |
| 2024-01-18 | 27.59 | $11.55 | 100 |
| 2024-01-17 | 29.01 | $11.66 | 1500 |
| 2024-01-16 | 30.28 | $11.71 | 313 |
| 2024-01-12 | 31.49 | $12.01 | 400 |
| 2024-01-11 | 31.97 | $11.96 | 6500 |
| 2024-01-10 | 32.61 | $11.89 | 338 |
| 2024-01-09 | 33.07 | $11.90 | 600 |
| 2024-01-08 | 33.64 | $12.05 | 6432 |
| 2024-01-05 | 33.91 | $12.01 | 5800 |
| 2024-01-04 | 34.21 | $11.76 | 448 |
| 2024-01-03 | 34.98 | $11.98 | 747 |
| 2024-01-02 | 35.29 | $11.95 | 2931 |
| 2023-12-29 | 35.51 | $12.22 | 300 |
| 2023-12-28 | 34.75 | $12.29 | 3017 |
| 2023-12-27 | 33.96 | $12.28 | 1341 |
| 2023-12-26 | 33.19 | $12.21 | 600 |
| 2023-12-22 | 32.47 | $12.01 | 730 |
| 2023-12-21 | 31.93 | $11.97 | 2006 |
| 2023-12-20 | 31.48 | $11.73 | 1745 |
| 2023-12-19 | 31.08 | $11.92 | 1500 |
| 2023-12-18 | 30.35 | $11.78 | 38500 |
| 2023-12-15 | 29.84 | $11.63 | 36100 |
| 2023-12-14 | 29.43 | $11.77 | 1841 |
| 2023-12-13 | 28.48 | $11.67 | 2145 |
| 2023-12-12 | 27.72 | $11.23 | 4600 |
| 2023-12-11 | 27.58 | $11.42 | 1121 |
| 2023-12-08 | 26.89 | $11.35 | 2105 |
| 2023-12-07 | 26.17 | $11.32 | 1400 |
| 2023-12-06 | 25.48 | $11.33 | 900 |
| 2023-12-05 | 24.67 | $11.39 | 13500 |
| 2023-12-04 | 23.84 | $11.27 | 900 |
| 2023-12-01 | 23.06 | $11.55 | 3000 |
| 2023-11-30 | 22.20 | $11.30 | 1044 |
| 2023-11-29 | 21.70 | $11.16 | 300 |
| 2023-11-28 | 21.27 | $11.26 | 2407 |
| 2023-11-27 | 20.81 | $11.16 | 1400 |
| 2023-11-24 | 20.57 | $11.15 | 100 |
| 2023-11-22 | 20.01 | $11.14 | 2427 |
| 2023-11-21 | 19.42 | $11.05 | 704 |
| 2023-11-20 | 18.97 | $11.26 | 542 |
| 2023-11-17 | 18.08 | $11.13 | 3200 |
| 2023-11-16 | 17.26 | $11.20 | 1439 |
| 2023-11-15 | 16.36 | $11.19 | 300 |
| 2023-11-14 | 15.43 | $11.08 | 2400 |
| 2023-11-13 | 14.60 | $10.78 | 2127 |
| 2023-11-10 | 14.20 | $10.73 | 900 |
| 2023-11-09 | 13.86 | $10.52 | 1316 |
| 2023-11-08 | 13.89 | $10.58 | 100 |
| 2023-11-07 | 13.67 | $10.68 | 2100 |
| 2023-11-06 | 13.43 | $10.45 | 1200 |
| 2023-11-03 | 13.49 | $10.54 | 5835 |
| 2023-11-02 | 13.55 | $10.20 | 26409 |
| 2023-11-01 | 14.15 | $10.06 | 238 |
| 2023-10-31 | 14.56 | $9.79 | 100 |
| 2023-10-30 | 14.29 | $9.72 | 800 |
| 2023-10-27 | 14.01 | $9.83 | 614 |
| 2023-10-26 | 14.02 | $10.07 | 539 |
| 2023-10-25 | 14.43 | $9.90 | 400 |
| 2023-10-24 | 14.54 | $9.96 | 1100 |
| 2023-10-23 | 14.79 | $9.92 | 2400 |
| 2023-10-20 | 15.02 | $9.82 | 600 |
| 2023-10-19 | 15.00 | $9.83 | 1800 |
| 2023-10-18 | 15.00 | $9.71 | 4031 |
| 2023-10-17 | 14.79 | $10.01 | 6629 |
| 2023-10-16 | 15.06 | $10.08 | 900 |
| 2023-10-13 | 15.49 | $9.95 | 8413 |
| 2023-10-12 | 15.87 | $9.92 | 628 |
| 2023-10-11 | 15.89 | $10.16 | 1700 |
| 2023-10-10 | 16.22 | $10.08 | 10200 |
| 2023-10-09 | 16.47 | $9.78 | 1036 |
| 2023-10-06 | 16.03 | $9.71 | 7600 |
| 2023-10-05 | 15.24 | $9.64 | 1900 |
| 2023-10-04 | 14.24 | $9.78 | 2600 |
| 2023-10-03 | 13.35 | $9.63 | 4116 |
| 2023-10-02 | 12.42 | $9.91 | 812 |
| 2023-09-29 | 11.86 | $10.14 | 2200 |
| 2023-09-28 | 11.45 | $10.03 | 912 |
| 2023-09-27 | 10.66 | $9.94 | 85907 |
| 2023-09-26 | 9.77 | $10.02 | 2846 |
| 2023-09-25 | 9.15 | $10.23 | 2946 |
| 2023-09-22 | 8.76 | $10.32 | 110 |
| 2023-09-21 | 8.61 | $10.38 | 2000 |
| 2023-09-20 | 8.56 | $10.73 | 2014 |
| 2023-09-19 | 8.78 | $10.70 | 414 |
| 2023-09-18 | 9.09 | $10.81 | 1345 |
| 2023-09-15 | 9.47 | $10.85 | 412 |
| 2023-09-14 | 9.88 | $10.88 | 100 |
| 2023-09-13 | 10.12 | $10.74 | 403 |
| 2023-09-12 | 10.48 | $10.56 | 1513 |
| 2023-09-11 | 10.76 | $10.50 | 7006 |
| 2023-09-08 | 10.77 | $10.23 | 1422 |
| 2023-09-07 | 10.24 | $10.21 | 16324 |
| 2023-09-06 | 9.67 | $10.36 | 1237 |
| 2023-09-05 | 9.45 | $10.52 | 5011 |
| 2023-09-01 | 9.32 | $10.59 | 923 |
| 2023-08-31 | 9.53 | $10.42 | 1223 |
| 2023-08-30 | 9.56 | $10.79 | 337 |
| 2023-08-29 | 9.71 | $10.86 | 2730 |
| 2023-08-28 | 9.85 | $10.72 | 226 |
| 2023-08-25 | 10.22 | $10.64 | 708 |
| 2023-08-24 | 10.66 | $10.73 | 8441 |
| 2023-08-23 | 11.12 | $10.79 | 619 |
| 2023-08-22 | 11.42 | $10.47 | 20700 |
| 2023-08-21 | 11.39 | $10.33 | 2 |
| 2023-08-18 | 10.95 | $10.37 | 700 |
| 2023-08-17 | 10.57 | $10.34 | 201 |
| 2023-08-16 | 10.03 | $10.41 | 1412 |
| 2023-08-15 | 9.59 | $10.54 | 513 |
| 2023-08-14 | 9.38 | $10.61 | 20700 |
| 2023-08-11 | 9.28 | $10.78 | 1313 |
| 2023-08-10 | 9.56 | $10.86 | 1224 |
| 2023-08-09 | 10.02 | $10.83 | 1207 |
| 2023-08-08 | 10.13 | $10.91 | 225 |
| 2023-08-07 | 10.41 | $10.96 | 4300 |
| 2023-08-04 | 10.70 | $10.97 | 7700 |
| 2023-08-03 | 11.15 | $11.09 | 742 |
| 2023-08-02 | 11.59 | $11.23 | 2500 |
| 2023-08-01 | 11.86 | $11.46 | 11938 |
| 2023-07-31 | 11.76 | $11.54 | 2300 |
| 2023-07-28 | 11.34 | $11.28 | 4700 |
| 2023-07-27 | 11.18 | $11.26 | 932 |
| 2023-07-26 | 11.00 | $11.45 | 531 |
| 2023-07-25 | 10.50 | $11.36 | 4045 |
| 2023-07-24 | 9.98 | $11.34 | 1000 |
| 2023-07-21 | 9.80 | $11.16 | 111 |
| 2023-07-20 | 9.94 | $10.98 | 119 |
| 2023-07-19 | 10.44 | $10.93 | 100 |
| 2023-07-18 | 10.91 | $11.00 | 10900 |
| 2023-07-17 | 11.47 | $10.94 | 433 |
| 2023-07-14 | 11.88 | $10.93 | 207 |
| 2023-07-13 | 12.43 | $11.11 | 915 |
| 2023-07-12 | 12.83 | $10.90 | 604 |
| 2023-07-11 | 13.41 | $10.75 | 1135 |
| 2023-07-10 | 13.58 | $10.85 | 3 |
| 2023-07-07 | 14.22 | $10.93 | 18800 |
| 2023-07-06 | 14.89 | $10.58 | 3206 |
| 2023-07-05 | 15.34 | $11.01 | 1400 |
| 2023-07-03 | 15.96 | $11.05 | 844 |
| 2023-06-30 | 16.16 | $11.03 | 2000 |
| 2023-06-29 | 16.59 | $10.82 | 2600 |
| 2023-06-28 | 17.39 | $10.74 | 400 |
| 2023-06-27 | 18.10 | $10.90 | 842 |
| 2023-06-26 | 18.90 | $11.33 | 127 |
| 2023-06-23 | 18.42 | $11.40 | 2104 |
| 2023-06-22 | 17.76 | $11.28 | 1227 |
| 2023-06-21 | 17.39 | $11.41 | 27719 |
| 2023-06-20 | 16.53 | $11.39 | 15325 |
| 2023-06-16 | 15.66 | $11.25 | 1400 |
| 2023-06-15 | 15.07 | $11.34 | 105 |
| 2023-06-14 | 13.85 | $11.24 | 502 |
| 2023-06-13 | 12.74 | $11.03 | 1000 |
| 2023-06-12 | 11.84 | $11.00 | 744 |
| 2023-06-09 | 10.99 | $11.04 | 1242 |
| 2023-06-08 | 10.10 | $10.77 | 300 |
| 2023-06-07 | 9.65 | $10.75 | 1900 |
| 2023-06-06 | 9.18 | $10.73 | 1029 |
| 2023-06-05 | 8.83 | $10.62 | 1006 |
| 2023-06-02 | 8.70 | $10.51 | 1320 |
| 2023-06-01 | 8.76 | $10.24 | 3900 |
| 2023-05-31 | 9.06 | $10.05 | 7900 |
| 2023-05-30 | 8.88 | $10.14 | 2033 |
| 2023-05-26 | 8.91 | $10.37 | 12639 |
| 2023-05-25 | 9.32 | $10.26 | 4107 |
| 2023-05-24 | 9.75 | $10.36 | 4506 |
| 2023-05-23 | 10.22 | $10.43 | 600 |
| 2023-05-22 | 10.35 | $10.52 | 11900 |
| 2023-05-19 | 10.26 | $10.42 | 1326 |
| 2023-05-18 | 10.28 | $10.51 | 200 |
| 2023-05-17 | 10.39 | $10.45 | 71923 |
| 2023-05-16 | 10.50 | $10.25 | 600 |
| 2023-05-15 | 10.80 | $10.47 | 143 |
| 2023-05-12 | 10.81 | $10.42 | 123 |
| 2023-05-11 | 10.93 | $10.37 | 200 |
| 2023-05-10 | 10.85 | $10.24 | 100 |
| 2023-05-09 | 11.03 | $10.23 | 700 |
| 2023-05-08 | 11.22 | $10.10 | 131 |
| 2023-05-05 | 11.70 | $10.21 | 117 |
| 2023-05-04 | 11.97 | $9.88 | 2349 |
| 2023-05-03 | 12.22 | $9.82 | 1411 |
| 2023-05-02 | 12.49 | $9.75 | 1900 |
| 2023-05-01 | 12.41 | $10.00 | 300 |
| 2023-04-28 | 12.88 | $10.03 | 1900 |
| 2023-04-27 | 13.38 | $9.87 | 713 |
| 2023-04-26 | 13.69 | $9.75 | 100 |
| 2023-04-25 | 13.55 | $9.76 | 1200 |
| 2023-04-24 | 13.39 | $9.91 | 100 |
| 2023-04-21 | 13.57 | $9.79 | 3400 |
| 2023-04-20 | 13.71 | $9.84 | 300 |
| 2023-04-19 | 14.03 | $9.79 | 3935 |
| 2023-04-18 | 14.37 | $10.12 | 2900 |
| 2023-04-17 | 14.83 | $10.16 | 11743 |
| 2023-04-14 | 15.30 | $10.30 | 3700 |
| 2023-04-13 | 15.79 | $10.32 | 104503 |
| 2023-04-12 | 16.02 | $10.30 | 1400 |
| 2023-04-11 | 16.38 | $10.02 | 2600 |
| 2023-04-10 | 17.21 | $9.64 | 1214 |
| 2023-04-06 | 17.55 | $9.65 | 800 |
| 2023-04-05 | 17.63 | $9.60 | 400 |
| 2023-04-04 | 17.59 | $9.63 | 816 |
| 2023-04-03 | 17.62 | $9.59 | 19100 |
| 2023-03-31 | 17.60 | $9.67 | 1400 |
| 2023-03-30 | 17.74 | $9.65 | 2322 |
| 2023-03-29 | 17.65 | $9.49 | 2311 |
| 2023-03-28 | 17.08 | $9.38 | 1109 |
| 2023-03-27 | 16.34 | $9.20 | 5013 |
| 2023-03-24 | 15.16 | $9.13 | 3600 |
| 2023-03-23 | 13.59 | $9.54 | 6336 |
| 2023-03-22 | 12.61 | $9.87 | 1300 |
| 2023-03-21 | 11.94 | $9.86 | 616 |
| 2023-03-20 | 11.36 | $9.84 | 300 |
| 2023-03-17 | 10.76 | $9.88 | 700 |
| 2023-03-16 | 10.13 | $10.08 | 527 |
| 2023-03-15 | 9.90 | $10.10 | 1000 |
| 2023-03-14 | 9.35 | $10.10 | 447 |
| 2023-03-13 | 9.19 | $10.22 | 3700 |
| 2023-03-10 | 8.88 | $10.20 | 2222 |
| 2023-03-09 | 8.73 | $10.68 | 1300 |
| 2023-03-08 | 8.94 | $10.63 | 712 |
| 2023-03-07 | 9.28 | $10.42 | 1532 |
| 2023-03-06 | 9.74 | $10.58 | 5800 |
| 2023-03-03 | 10.22 | $10.37 | 100 |
| 2023-03-02 | 10.28 | $10.50 | 112 |
| 2023-03-01 | 10.60 | $10.47 | 3003 |
| 2023-02-28 | 10.88 | $10.21 | 300 |
| 2023-02-27 | 11.13 | $10.60 | 609 |
| 2023-02-24 | 11.59 | $10.43 | 3500 |
| 2023-02-23 | 12.09 | $10.78 | 1037 |
| 2023-02-22 | 12.04 | $10.65 | 8001 |
| 2023-02-21 | 11.98 | $10.87 | 5100 |
| 2023-02-17 | 11.70 | $10.88 | 600 |
| 2023-02-16 | 11.55 | $10.64 | 600 |
| 2023-02-15 | 11.80 | $10.89 | 1900 |
| 2023-02-14 | 12.04 | $10.53 | 706 |
| 2023-02-13 | 12.53 | $10.74 | 3600 |
| 2023-02-10 | 12.92 | $10.51 | 300 |
| 2023-02-09 | 13.34 | $10.47 | 6100 |
| 2023-02-08 | 13.78 | $10.69 | 300 |
| 2023-02-07 | 14.42 | $10.60 | 300 |
| 2023-02-06 | 15.17 | $10.73 | 1104 |
| 2023-02-03 | 15.97 | $10.73 | 3300 |
| 2023-02-02 | 16.53 | $11.09 | 2900 |
| 2023-02-01 | 16.65 | $11.28 | 5435 |
| 2023-01-31 | 16.51 | $11.29 | 305 |
| 2023-01-30 | 15.90 | $11.08 | 832 |
| 2023-01-27 | 15.29 | $11.15 | 613 |
| 2023-01-26 | 14.79 | $11.39 | 3304 |
| 2023-01-25 | 13.86 | $11.27 | 100 |
| 2023-01-24 | 13.09 | $11.05 | 200 |
| 2023-01-23 | 12.57 | $10.86 | 6600 |
| 2023-01-20 | 12.07 | $10.92 | 5025 |
| 2023-01-19 | 11.53 | $11.04 | 1214 |
| 2023-01-18 | 11.02 | $10.95 | 3400 |
| 2023-01-17 | 10.39 | $11.02 | 937 |
| 2023-01-13 | 9.90 | $11.02 | 2900 |
| 2023-01-12 | 9.44 | $11.06 | 467249 |
| 2023-01-11 | 8.95 | $11.05 | 2400 |
| 2023-01-10 | 8.72 | $10.67 | 1238 |
| 2023-01-09 | 8.84 | $10.49 | 20500 |
| 2023-01-06 | 9.21 | $10.45 | 5.4M |
| 2023-01-05 | 9.68 | $10.16 | 24131 |
| 2023-01-04 | 9.72 | $9.89 | 25912 |
| 2023-01-03 | 9.28 | $9.86 | 4100 |
| 2022-12-30 | 8.82 | $10.47 | 3832 |
| 2022-12-29 | 9.25 | $10.61 | 600 |
| 2022-12-28 | 9.66 | $10.73 | 7200 |
| 2022-12-27 | 10.08 | $10.40 | 3800 |
| 2022-12-23 | 10.33 | $10.76 | 12400 |
| 2022-12-22 | 10.55 | $10.77 | 7111 |
| 2022-12-21 | 10.77 | $10.68 | 10600 |
| 2022-12-20 | 11.30 | $10.67 | 5300 |
| 2022-12-19 | 11.87 | $10.26 | 3000 |
| 2022-12-16 | 11.73 | $10.16 | 7400 |
| 2022-12-15 | 11.57 | $10.16 | 37328 |
| 2022-12-14 | 11.40 | $10.35 | 4848 |
| 2022-12-13 | 11.07 | $10.18 | 13200 |
| 2022-12-12 | 10.80 | $10.46 | 6000 |
| 2022-12-09 | 10.30 | $10.74 | 1.8M |
| 2022-12-08 | 10.51 | $10.55 | 5421 |
| 2022-12-07 | 10.72 | $10.76 | 227410 |
| 2022-12-06 | 11.15 | $10.73 | 8132 |
| 2022-12-05 | 11.57 | $10.51 | 6619 |
| 2022-12-02 | 12.01 | $11.01 | 237016 |
| 2022-12-01 | 12.24 | $10.96 | 3900 |
| 2022-11-30 | 12.51 | $10.92 | 2200 |
| 2022-11-29 | 12.86 | $10.72 | 11308 |
| 2022-11-28 | 13.43 | $10.40 | 10323 |
| 2022-11-25 | 13.79 | $10.55 | 1301 |
| 2022-11-23 | 14.22 | $10.41 | 1729 |
| 2022-11-22 | 14.43 | $10.43 | 5900 |
| 2022-11-21 | 14.72 | $10.62 | 1602 |
| 2022-11-18 | 15.06 | $10.29 | 1403 |
| 2022-11-17 | 15.18 | $10.35 | 36700 |
| 2022-11-16 | 15.23 | $10.40 | 17600 |
| 2022-11-15 | 15.78 | $10.88 | 2300 |
| 2022-11-14 | 16.32 | $10.89 | 1800 |
| 2022-11-11 | 16.95 | $10.83 | 2321 |
| 2022-11-10 | 17.66 | $10.33 | 6600 |
| 2022-11-09 | 18.54 | $11.12 | 815 |
| 2022-11-08 | 18.53 | $11.36 | 2500 |
| 2022-11-07 | 18.27 | $11.20 | 20900 |
| 2022-11-04 | 17.99 | $11.74 | 73200 |
| 2022-11-03 | 16.86 | $11.46 | 716 |
| 2022-11-02 | 15.98 | $11.16 | 1400 |
| 2022-11-01 | 15.23 | $11.42 | 9600 |
| 2022-10-31 | 14.36 | $11.21 | 36000 |
| 2022-10-28 | 13.73 | $10.71 | 2100 |
| 2022-10-27 | 13.59 | $10.74 | 6500 |
| 2022-10-26 | 13.44 | $10.41 | 4013 |
| 2022-10-25 | 13.52 | $10.73 | 9123 |
| 2022-10-24 | 13.12 | $10.83 | 16200 |
| 2022-10-21 | 12.53 | $11.43 | 2.7M |
| 2022-10-20 | 11.62 | $11.01 | 23600 |
| 2022-10-19 | 11.18 | $10.89 | 19200 |
| 2022-10-18 | 10.98 | $10.80 | 53002 |
| 2022-10-17 | 10.87 | $10.59 | 939 |
| 2022-10-14 | 11.01 | $10.36 | 308 |
| 2022-10-13 | 11.42 | $10.58 | 308 |
| 2022-10-12 | 11.56 | $10.53 | 12900 |
| 2022-10-11 | 11.95 | $10.65 | 200 |
| 2022-10-10 | 12.12 | $10.85 | 3400 |
| 2022-10-07 | 12.15 | $10.76 | 100 |
| 2022-10-06 | 12.33 | $10.91 | 115 |
| 2022-10-05 | 12.30 | $10.83 | 7004 |
| 2022-10-04 | 12.31 | $10.80 | 11300 |
| 2022-10-03 | 12.31 | $10.93 | 3700 |
| 2022-09-30 | 12.54 | $10.05 | 7314 |
| 2022-09-29 | 12.46 | $9.77 | 300 |
| 2022-09-28 | 11.92 | $10.03 | 8732 |
| 2022-09-27 | 11.62 | $9.97 | 72637 |
| 2022-09-26 | 11.30 | $10.04 | 800 |
| 2022-09-23 | 11.06 | $10.67 | 1803 |
| 2022-09-22 | 11.44 | $11.23 | 225 |
| 2022-09-21 | 11.55 | $10.89 | 300 |
| 2022-09-20 | 12.14 | $10.88 | 130 |
| 2022-09-19 | 12.73 | $10.96 | 100 |
| 2022-09-16 | 13.32 | $10.56 | 100 |
| 2022-09-15 | 13.45 | $10.62 | 627 |
| 2022-09-14 | 13.68 | $10.83 | 604 |
| 2022-09-13 | 14.22 | $10.81 | 1700 |
| 2022-09-12 | 14.79 | $11.27 | 1300 |
| 2022-09-09 | 15.02 | $11.12 | 2602 |
| 2022-09-08 | 15.50 | $10.71 | 1200 |
| 2022-09-07 | 15.93 | $10.83 | 100 |
| 2022-09-06 | 16.76 | $10.76 | 427 |
| 2022-09-02 | 17.51 | $10.91 | 914 |
| 2022-09-01 | 18.14 | $10.84 | 100 |
| 2022-08-31 | 19.04 | $10.92 | 38510 |
| 2022-08-30 | 19.96 | $11.17 | 2204 |
| 2022-08-29 | 20.43 | $11.47 | 800 |
| 2022-08-26 | 20.26 | $11.36 | 900 |
| 2022-08-25 | 20.29 | $11.43 | 603 |
| 2022-08-24 | 20.22 | $11.37 | 4200 |
| 2022-08-23 | 20.14 | $11.42 | 300 |
| 2022-08-22 | 20.16 | $11.07 | 6314 |
| 2022-08-19 | 20.71 | $11.11 | 21848 |
| 2022-08-18 | 21.16 | $11.24 | 405 |
| 2022-08-17 | 21.16 | $11.29 | 8043 |
| 2022-08-16 | 21.27 | $11.26 | 4000 |
| 2022-08-15 | 21.32 | $11.33 | 1437 |
| 2022-08-12 | 21.25 | $11.35 | 5114 |
| 2022-08-11 | 21.23 | $11.01 | 3803 |
| 2022-08-10 | 21.39 | $11.19 | 73300 |
| 2022-08-09 | 21.28 | $10.95 | 3100 |
| 2022-08-08 | 21.54 | $10.85 | 29231 |
| 2022-08-05 | 21.92 | $10.68 | 5548 |
| 2022-08-04 | 22.65 | $10.52 | 26200 |
| 2022-08-03 | 23.66 | $10.17 | 1333 |
| 2022-08-02 | 24.45 | $10.15 | 2600 |
| 2022-08-01 | 25.40 | $10.21 | 943 |
| 2022-07-29 | 26.48 | $10.38 | 3200 |
| 2022-07-28 | 27.85 | $10.28 | 900 |
| 2022-07-27 | 29.24 | $10.14 | 20900 |
| 2022-07-26 | 30.28 | $9.79 | 100 |
| 2022-07-25 | 30.71 | $9.77 | 724 |
| 2022-07-22 | 31.11 | $9.54 | 1705 |
| 2022-07-21 | 31.26 | $9.49 | 443 |
| 2022-07-20 | 31.16 | $9.56 | 7300 |
| 2022-07-19 | 31.13 | $9.56 | 200 |
| 2022-07-18 | 31.20 | $9.46 | 1309 |
| 2022-07-15 | 31.07 | $9.45 | 378416 |
| 2022-07-14 | 30.94 | $9.32 | 2200 |
| 2022-07-13 | 30.38 | $9.44 | 222 |
| 2022-07-12 | 29.97 | $9.42 | 3807 |
| 2022-07-11 | 29.49 | $9.52 | 10500 |
| 2022-07-08 | 29.07 | $9.74 | 700 |
| 2022-07-07 | 28.81 | $9.76 | 2600 |
| 2022-07-06 | 28.33 | $9.46 | 700 |
| 2022-07-05 | 27.35 | $9.46 | 1600 |
| 2022-07-01 | 26.37 | $9.75 | 3900 |
| 2022-06-30 | 25.51 | $9.87 | 7909 |
| 2022-06-29 | 24.72 | $10.04 | 2200 |
| 2022-06-28 | 24.07 | $10.07 | 2537 |
| 2022-06-27 | 23.41 | $10.14 | 2301 |
| 2022-06-24 | 22.50 | $9.97 | 13900 |
| 2022-06-23 | 21.26 | $10.53 | 491 |
| 2022-06-22 | 20.40 | $10.80 | 1645 |
| 2022-06-21 | 19.71 | $10.78 | 14200 |
| 2022-06-17 | 19.00 | $10.94 | 6200 |
| 2022-06-16 | 18.33 | $11.01 | 10817 |
| 2022-06-15 | 17.63 | $11.55 | 2108 |
| 2022-06-14 | 17.32 | $11.12 | 1700 |
| 2022-06-13 | 16.63 | $11.37 | 20933 |
| 2022-06-10 | 16.12 | $11.98 | 1000 |
| 2022-06-09 | 16.20 | $12.26 | 2609 |
| 2022-06-08 | 16.64 | $12.49 | 195700 |
| 2022-06-07 | 17.36 | $12.79 | 1100 |
| 2022-06-06 | 18.00 | $13.02 | 2500 |
| 2022-06-03 | 18.26 | $13.17 | 100 |
| 2022-06-02 | 18.27 | $13.36 | 3100 |
| 2022-06-01 | 18.18 | $13.08 | 13800 |
| 2022-05-31 | 18.36 | $13.20 | 2100 |
| 2022-05-27 | 18.40 | $13.28 | 2503 |
| 2022-05-26 | 18.55 | $13.22 | 2000 |
| 2022-05-25 | 18.82 | $13.00 | 716 |
| 2022-05-24 | 19.35 | $13.09 | 1925 |
| 2022-05-23 | 19.90 | $13.01 | 5020 |
| 2022-05-20 | 20.56 | $12.53 | 122 |
| 2022-05-19 | 21.42 | $12.29 | 30347 |
| 2022-05-18 | 22.04 | $12.02 | 600 |
| 2022-05-17 | 22.46 | $12.46 | 1601 |
| 2022-05-16 | 23.42 | $12.04 | 334 |
| 2022-05-13 | 23.78 | $11.94 | 2125 |
| 2022-05-12 | 24.04 | $11.55 | 1939 |
| 2022-05-11 | 23.69 | $11.38 | 1000 |
| 2022-05-10 | 23.23 | $11.40 | 15239 |
| 2022-05-09 | 22.67 | $11.50 | 1300 |
| 2022-05-06 | 22.21 | $11.83 | 2400 |
| 2022-05-05 | 22.00 | $11.99 | 2123 |
| 2022-05-04 | 21.85 | $12.56 | 2300 |
| 2022-05-03 | 21.86 | $12.24 | 1100 |
| 2022-05-02 | 21.33 | $11.94 | 9245 |
| 2022-04-29 | 20.50 | $12.35 | 3100 |
| 2022-04-28 | 20.12 | $12.69 | 2000 |
| 2022-04-27 | 20.00 | $12.53 | 4007 |
| 2022-04-26 | 19.79 | $12.31 | 2100 |
| 2022-04-25 | 19.58 | $12.83 | 5600 |
| 2022-04-22 | 19.64 | $12.98 | 1500 |
| 2022-04-21 | 20.20 | $13.35 | 14441 |
| 2022-04-20 | 21.25 | $13.70 | 5900 |
| 2022-04-19 | 21.74 | $13.78 | 4120 |
| 2022-04-18 | 22.33 | $13.83 | 800 |
| 2022-04-14 | 22.69 | $13.77 | 1636 |
| 2022-04-13 | 23.18 | $13.81 | 4700 |
| 2022-04-12 | 23.46 | $13.83 | 2437 |
| 2022-04-11 | 23.64 | $13.81 | 600 |
| 2022-04-08 | 24.16 | $13.88 | 2201 |
| 2022-04-07 | 24.70 | $13.73 | 25600 |
| 2022-04-06 | 25.14 | $13.84 | 10149 |
| 2022-04-05 | 25.38 | $14.19 | 114900 |
| 2022-04-04 | 25.04 | $14.49 | 11100 |
| 2022-04-01 | 24.18 | $14.27 | 3106 |
| 2022-03-31 | 23.47 | $13.94 | 3431 |
| 2022-03-30 | 22.96 | $13.89 | 3600 |
| 2022-03-29 | 22.54 | $13.91 | 8110 |
| 2022-03-28 | 22.10 | $13.84 | 3200 |
| 2022-03-25 | 21.80 | $13.91 | 9300 |
| 2022-03-24 | 21.19 | $13.94 | 267600 |
| 2022-03-23 | 20.54 | $13.71 | 71500 |
| 2022-03-22 | 20.06 | $13.62 | 94400 |
| 2022-03-21 | 19.61 | $13.64 | 111800 |
| 2022-03-18 | 19.20 | $13.06 | 2200 |
| 2022-03-17 | 19.28 | $12.63 | 6500 |
| 2022-03-16 | 19.90 | $12.25 | 1935 |
| 2022-03-15 | 20.89 | $12.19 | 2200 |
| 2022-03-14 | 21.78 | $12.28 | 7500 |
| 2022-03-11 | 22.21 | $12.70 | 206933 |
| 2022-03-10 | 21.73 | $12.88 | 912 |
| 2022-03-09 | 21.22 | $12.92 | 6300 |
| 2022-03-08 | 20.67 | $12.50 | 1600 |
| 2022-03-07 | 20.58 | $12.81 | 300 |
| 2022-03-04 | 19.79 | $12.81 | 1000 |
| 2022-03-03 | 18.97 | $12.63 | 450 |
| 2022-03-02 | 18.37 | $12.63 | 1700 |
| 2022-03-01 | 17.75 | $12.33 | 525 |
| 2022-02-28 | 17.59 | $12.33 | 5700 |
| 2022-02-25 | 17.43 | $12.25 | 245 |
| 2022-02-24 | 17.71 | $12.33 | 1212 |
| 2022-02-23 | 17.84 | $12.57 | 900 |
| 2022-02-22 | 17.63 | $12.65 | 2800 |
| 2022-02-18 | 17.41 | $12.37 | 500 |
| 2022-02-17 | 17.68 | $12.56 | 562 |
| 2022-02-16 | 17.38 | $12.56 | 1700 |
| 2022-02-15 | 17.06 | $12.57 | 310 |
| 2022-02-14 | 16.44 | $12.31 | 1000 |
| 2022-02-11 | 15.93 | $12.24 | 200 |
| 2022-02-10 | 15.61 | $12.32 | 2900 |
| 2022-02-09 | 15.10 | $12.34 | 1300 |
| 2022-02-08 | 14.88 | $12.17 | 1822 |
| 2022-02-07 | 14.86 | $12.13 | 2200 |
| 2022-02-04 | 14.94 | $11.94 | 1800 |
| 2022-02-03 | 15.30 | $12.04 | 401 |
| 2022-02-02 | 15.23 | $12.11 | 2030 |
| 2022-02-01 | 15.16 | $12.18 | 3400 |
| 2022-01-31 | 14.67 | $12.10 | 22148 |
| 2022-01-28 | 14.28 | $11.92 | 8106 |
| 2022-01-27 | 14.15 | $11.74 | 4942 |
| 2022-01-26 | 14.22 | $11.65 | 13237 |
| 2022-01-25 | 14.30 | $11.68 | 9918 |
| 2022-01-24 | 14.57 | $11.44 | 2600 |
| 2022-01-21 | 15.20 | $11.55 | 1200 |
| 2022-01-20 | 15.51 | $11.67 | 4625 |
| 2022-01-19 | 15.51 | $11.59 | 15412 |
| 2022-01-18 | 15.90 | $11.23 | 3600 |
| 2022-01-14 | 16.58 | $11.36 | 4300 |
| 2022-01-13 | 17.45 | $11.30 | 900 |
| 2022-01-12 | 18.27 | $11.34 | 11500 |
| 2022-01-11 | 19.06 | $11.02 | 4600 |
| 2022-01-10 | 19.41 | $10.64 | 1100 |
| 2022-01-07 | 18.89 | $10.71 | 208 |
| 2022-01-06 | 18.43 | $10.65 | 5200 |
| 2022-01-05 | 17.95 | $10.64 | 7329 |
| 2022-01-04 | 17.45 | $10.91 | 234300 |
| 2022-01-03 | 17.24 | $11.19 | 2942 |
| 2021-12-31 | 17.38 | $11.53 | 162930 |
| 2021-12-30 | 18.05 | $11.48 | 17449 |
| 2021-12-29 | 18.53 | $11.16 | 7100 |
| 2021-12-28 | 18.31 | $11.35 | 6700 |
| 2021-12-27 | 18.33 | $11.41 | 256724 |
| 2021-12-23 | 18.36 | $11.33 | 1706 |
| 2021-12-22 | 18.19 | $11.55 | 29919 |
| 2021-12-21 | 18.24 | $11.45 | 849 |
| 2021-12-20 | 18.04 | $11.35 | 2311 |
| 2021-12-17 | 17.82 | $11.77 | 19200 |
| 2021-12-16 | 17.75 | $11.59 | 3511 |
| 2021-12-15 | 17.92 | $11.61 | 193100 |
| 2021-12-14 | 17.89 | $11.43 | 8600 |
| 2021-12-13 | 17.86 | $11.65 | 2600 |
| 2021-12-10 | 18.21 | $11.73 | 6100 |
| 2021-12-09 | 18.68 | $11.58 | 15514 |
| 2021-12-08 | 19.08 | $11.93 | 3235 |
| 2021-12-07 | 19.87 | $11.63 | 1012 |
| 2021-12-06 | 20.20 | $11.46 | 935 |
| 2021-12-03 | 20.27 | $11.31 | 3307 |
| 2021-12-02 | 20.30 | $11.31 | 600 |
| 2021-12-01 | 20.00 | $10.92 | 6500 |
| 2021-11-30 | 19.69 | $11.10 | 14700 |
| 2021-11-29 | 19.14 | $11.20 | 600 |
| 2021-11-26 | 18.87 | $11.20 | 238 |
| 2021-11-24 | 18.58 | $11.40 | 15736 |
| 2021-11-23 | 18.54 | $11.32 | 600 |
| 2021-11-22 | 18.27 | $11.21 | 300 |
| 2021-11-19 | 18.10 | $11.32 | 108700 |
| 2021-11-18 | 18.03 | $11.36 | 1244 |
| 2021-11-17 | 17.89 | $11.48 | 800 |
| 2021-11-16 | 17.87 | $11.76 | 533 |
| 2021-11-15 | 18.14 | $12.12 | 400 |
| 2021-11-12 | 18.84 | $12.08 | 22900 |
| 2021-11-11 | 19.58 | $11.95 | — |
| 2021-11-10 | 20.03 | $11.95 | 4731 |
| 2021-11-09 | 20.50 | $12.04 | 200 |
| 2021-11-08 | 20.77 | $11.79 | 3114 |
| 2021-11-05 | 20.79 | $11.89 | 1900 |
| 2021-11-04 | 20.90 | $11.48 | 1500 |
| 2021-11-03 | 20.74 | $11.70 | 901 |
| 2021-11-02 | 20.57 | $11.17 | 16700 |
| 2021-11-01 | 19.79 | $11.42 | 500 |
| 2021-10-29 | 19.15 | $11.36 | 2300 |
| 2021-10-28 | 18.47 | $11.59 | 1800 |
| 2021-10-27 | 17.93 | $11.83 | 1031 |
| 2021-10-26 | 17.54 | $11.77 | 9900 |
| 2021-10-25 | 17.07 | $12.03 | 1947 |
| 2021-10-22 | 16.62 | $11.63 | 12431 |
| 2021-10-21 | 15.77 | $11.74 | 340 |
| 2021-10-20 | 15.32 | $12.32 | 1400 |
| 2021-10-19 | 15.33 | $12.22 | 427 |
| 2021-10-18 | 15.22 | $12.78 | 115 |
| 2021-10-15 | 15.54 | $12.95 | 200 |
| 2021-10-14 | 16.14 | $12.77 | 900 |
| 2021-10-13 | 16.58 | $12.73 | 5100 |
| 2021-10-12 | 17.04 | $12.43 | 5900 |
| 2021-10-11 | 17.11 | $12.55 | 300 |
| 2021-10-08 | 17.72 | $12.65 | 2800 |
| 2021-10-07 | 18.36 | $12.38 | 1700 |
| 2021-10-06 | 18.64 | $12.40 | 5300 |
| 2021-10-05 | 18.93 | $12.45 | 10600 |
| 2021-10-04 | 19.47 | $12.98 | — |
| 2021-10-01 | 20.41 | $12.98 | 4248 |
| 2021-09-30 | 21.40 | $12.66 | 600 |
| 2021-09-29 | 22.38 | $12.83 | 436 |
| 2021-09-28 | 23.53 | $12.48 | 917 |
| 2021-09-27 | 24.43 | $12.95 | 200 |
| 2021-09-24 | 25.57 | $13.18 | — |
| 2021-09-23 | 26.51 | $13.18 | 14131 |
| 2021-09-22 | 27.50 | $13.18 | 421 |
| 2021-09-21 | 28.54 | $12.90 | 30500 |
| 2021-09-20 | 29.87 | $12.68 | 5000 |
| 2021-09-17 | 31.42 | $13.10 | 1407 |
| 2021-09-16 | 32.54 | $13.40 | 524 |
| 2021-09-15 | 33.31 | $13.60 | 402 |
| 2021-09-14 | 33.93 | $13.61 | 1137 |
| 2021-09-13 | 34.53 | $13.62 | 633 |
| 2021-09-10 | 35.17 | $13.40 | 811 |
| 2021-09-09 | 36.08 | $13.43 | 9500 |
| 2021-09-08 | 37.04 | $12.99 | 400 |
| 2021-09-07 | 38.26 | $13.94 | 1100 |
| 2021-09-03 | 38.49 | $13.71 | 1900 |
| 2021-09-02 | 38.82 | $13.95 | — |
| 2021-09-01 | 38.80 | $13.95 | — |
| 2021-08-31 | 38.77 | $13.95 | 1800 |
| 2021-08-30 | 38.74 | $14.03 | — |
| 2021-08-27 | 38.46 | $14.03 | 600 |
| 2021-08-26 | 38.15 | $13.76 | — |
| 2021-08-25 | 37.97 | $13.76 | 400 |
| 2021-08-24 | 37.77 | $13.77 | 1000 |
| 2021-08-23 | 37.57 | $13.23 | 500 |
| 2021-08-20 | 37.63 | $13.18 | 1000 |
| 2021-08-19 | 37.70 | $12.93 | 600 |
| 2021-08-18 | 37.91 | $12.86 | 5300 |
| 2021-08-17 | 38.13 | $13.40 | — |
| 2021-08-16 | 37.87 | $13.40 | 1000 |
| 2021-08-13 | 37.60 | $13.74 | 117 |
| 2021-08-12 | 36.99 | $13.64 | 400 |
| 2021-08-11 | 36.34 | $13.97 | 413 |
| 2021-08-10 | 35.37 | $13.99 | 6413 |
| 2021-08-09 | 34.32 | $13.92 | 814 |
| 2021-08-06 | 33.23 | $14.00 | 418 |
| 2021-08-05 | 32.10 | $13.84 | 700 |
| 2021-08-04 | 30.92 | $13.85 | 1612 |
| 2021-08-03 | 29.70 | $14.02 | 7400 |
| 2021-08-02 | 28.43 | $14.10 | 6630 |
| 2021-07-30 | 26.83 | $13.82 | 5543 |
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