Is First Trust Mortgage Income Fund (FMY) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Mortgage Income Fund (FMY) research center and poll results.
NYSE : FMY
First Trust Mortgage Income Fund
$11.64 USD
-$0.04 (-0.34%)
- Volume
- 4.8K
- Average Volume
- 3.52K
- Market Capitalization
- $49.04M
- P/E Ratio
- 16.39
- Dividend Yield
- 6.79%
- Price Target
- Year High
- $12.39
- Year Low
- $11.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.74
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.86
Average
12.04
Maximum
13.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.74 | $11.64 | 4798 |
| 2026-07-16 | 11.74 | $11.68 | 4500 |
| 2026-07-15 | 11.73 | $11.58 | 2400 |
| 2026-07-14 | 11.74 | $11.66 | 815 |
| 2026-07-13 | 11.73 | $11.67 | 1900 |
| 2026-07-10 | 11.73 | $11.70 | 1118 |
| 2026-07-09 | 11.72 | $11.63 | 500 |
| 2026-07-08 | 11.72 | $11.63 | 5200 |
| 2026-07-07 | 11.71 | $11.75 | 1500 |
| 2026-07-06 | 11.71 | $11.84 | 1200 |
| 2026-07-02 | 11.70 | $11.96 | 2301 |
| 2026-07-01 | 11.67 | $11.70 | 2500 |
| 2026-06-30 | 11.66 | $11.76 | 600 |
| 2026-06-29 | 11.65 | $11.98 | 1600 |
| 2026-06-26 | 11.64 | $11.90 | 908 |
| 2026-06-25 | 11.63 | $11.77 | 4405 |
| 2026-06-24 | 11.62 | $11.81 | 1510 |
| 2026-06-23 | 11.61 | $11.68 | 1925 |
| 2026-06-22 | 11.61 | $11.68 | 3913 |
| 2026-06-18 | 11.61 | $11.69 | 5200 |
| 2026-06-17 | 11.60 | $11.72 | 11200 |
| 2026-06-16 | 11.59 | $11.56 | 3412 |
| 2026-06-15 | 11.59 | $11.63 | 1311 |
| 2026-06-12 | 11.59 | $11.61 | 2029 |
| 2026-06-11 | 11.59 | $11.56 | 15846 |
| 2026-06-10 | 11.60 | $11.58 | 1900 |
| 2026-06-09 | 11.60 | $11.58 | 6700 |
| 2026-06-08 | 11.60 | $11.53 | 2542 |
| 2026-06-05 | 11.62 | $11.60 | 4308 |
| 2026-06-04 | 11.63 | $11.60 | 531 |
| 2026-06-03 | 11.65 | $11.51 | 3329 |
| 2026-06-02 | 11.67 | $11.51 | 300 |
| 2026-06-01 | 11.69 | $11.53 | 4800 |
| 2026-05-29 | 11.71 | $11.72 | 3534 |
| 2026-05-28 | 11.72 | $11.67 | 2013 |
| 2026-05-27 | 11.74 | $11.64 | 8200 |
| 2026-05-26 | 11.75 | $11.69 | 1641 |
| 2026-05-22 | 11.76 | $11.64 | 6405 |
| 2026-05-21 | 11.78 | $11.58 | 1000 |
| 2026-05-20 | 11.79 | $11.58 | 7538 |
| 2026-05-19 | 11.82 | $11.50 | 948 |
| 2026-05-18 | 11.84 | $11.59 | 2800 |
| 2026-05-15 | 11.86 | $11.55 | 2900 |
| 2026-05-14 | 11.89 | $11.70 | 1700 |
| 2026-05-13 | 11.90 | $11.67 | 9000 |
| 2026-05-12 | 11.92 | $11.61 | 829 |
| 2026-05-11 | 11.94 | $11.66 | 3700 |
| 2026-05-08 | 11.96 | $11.77 | 9900 |
| 2026-05-07 | 11.97 | $11.94 | 4800 |
| 2026-05-06 | 11.98 | $11.95 | 500 |
| 2026-05-05 | 11.98 | $11.89 | 6400 |
| 2026-05-04 | 11.99 | $11.90 | 2005 |
| 2026-05-01 | 11.99 | $11.90 | 2746 |
| 2026-04-30 | 11.99 | $12.04 | 400 |
| 2026-04-29 | 11.97 | $11.90 | 2937 |
| 2026-04-28 | 11.96 | $11.92 | 3400 |
| 2026-04-27 | 11.95 | $11.96 | 6102 |
| 2026-04-24 | 11.93 | $11.90 | 10900 |
| 2026-04-23 | 11.92 | $11.94 | 423 |
| 2026-04-22 | 11.91 | $12.03 | 5648 |
| 2026-04-21 | 11.89 | $11.96 | 3545 |
| 2026-04-20 | 11.88 | $12.03 | 4447 |
| 2026-04-17 | 11.86 | $12.07 | 1400 |
| 2026-04-16 | 11.85 | $12.01 | 628 |
| 2026-04-15 | 11.83 | $12.05 | 5049 |
| 2026-04-14 | 11.81 | $12.06 | 4200 |
| 2026-04-13 | 11.79 | $11.99 | 900 |
| 2026-04-10 | 11.76 | $12.01 | 4300 |
| 2026-04-09 | 11.74 | $12.08 | 1616 |
| 2026-04-08 | 11.73 | $12.00 | 7700 |
| 2026-04-07 | 11.71 | $11.96 | 4600 |
| 2026-04-06 | 11.70 | $11.95 | 4825 |
| 2026-04-02 | 11.70 | $11.84 | 7500 |
| 2026-04-01 | 11.70 | $11.69 | 7100 |
| 2026-03-31 | 11.72 | $11.77 | 2600 |
| 2026-03-30 | 11.73 | $11.70 | 6300 |
| 2026-03-27 | 11.76 | $11.60 | 7000 |
| 2026-03-26 | 11.79 | $11.66 | 900 |
| 2026-03-25 | 11.82 | $11.65 | 8041 |
| 2026-03-24 | 11.84 | $11.69 | 600 |
| 2026-03-23 | 11.86 | $11.74 | 6000 |
| 2026-03-20 | 11.87 | $11.72 | 2738 |
| 2026-03-19 | 11.89 | $11.73 | 2906 |
| 2026-03-18 | 11.91 | $11.70 | 4603 |
| 2026-03-17 | 11.93 | $11.65 | 17200 |
| 2026-03-16 | 11.95 | $11.63 | 15722 |
| 2026-03-13 | 11.98 | $11.40 | 32300 |
| 2026-03-12 | 12.01 | $11.70 | 2537 |
| 2026-03-11 | 12.03 | $11.75 | 57000 |
| 2026-03-10 | 12.05 | $11.76 | 55333 |
| 2026-03-09 | 12.07 | $11.70 | 7400 |
| 2026-03-06 | 12.08 | $11.84 | 4348 |
| 2026-03-05 | 12.09 | $11.91 | 10800 |
| 2026-03-04 | 12.10 | $12.05 | 11835 |
| 2026-03-03 | 12.10 | $12.10 | 900 |
| 2026-03-02 | 12.11 | $12.15 | 8445 |
| 2026-02-27 | 12.11 | $12.34 | 8215 |
| 2026-02-26 | 12.10 | $12.17 | 6133 |
| 2026-02-25 | 12.10 | $12.05 | 4900 |
| 2026-02-24 | 12.11 | $12.09 | 4300 |
| 2026-02-23 | 12.11 | $12.05 | 4700 |
| 2026-02-20 | 12.12 | $12.06 | 7928 |
| 2026-02-19 | 12.13 | $12.12 | 428 |
| 2026-02-18 | 12.14 | $12.12 | 1300 |
| 2026-02-17 | 12.15 | $12.06 | 7236 |
| 2026-02-13 | 12.16 | $12.08 | 3900 |
| 2026-02-12 | 12.17 | $12.10 | 1500 |
| 2026-02-11 | 12.17 | $12.12 | 4000 |
| 2026-02-10 | 12.18 | $12.15 | 1019 |
| 2026-02-09 | 12.18 | $12.07 | 1720 |
| 2026-02-06 | 12.19 | $12.06 | 1440 |
| 2026-02-05 | 12.20 | $11.98 | 13200 |
| 2026-02-04 | 12.20 | $12.13 | 544 |
| 2026-02-03 | 12.20 | $12.03 | 700 |
| 2026-02-02 | 12.21 | $12.18 | 2700 |
| 2026-01-30 | 12.20 | $12.19 | 5834 |
| 2026-01-29 | 12.20 | $12.15 | 1406 |
| 2026-01-28 | 12.20 | $12.15 | 4600 |
| 2026-01-27 | 12.19 | $12.21 | 6602 |
| 2026-01-26 | 12.18 | $12.28 | 909 |
| 2026-01-23 | 12.17 | $12.23 | 5400 |
| 2026-01-22 | 12.16 | $12.25 | 10400 |
| 2026-01-21 | 12.14 | $12.25 | 5627 |
| 2026-01-20 | 12.12 | $12.32 | 839 |
| 2026-01-16 | 12.10 | $12.26 | 2839 |
| 2026-01-15 | 12.08 | $12.24 | 4427 |
| 2026-01-14 | 12.06 | $12.21 | 3100 |
| 2026-01-13 | 12.05 | $12.22 | 2810 |
| 2026-01-12 | 12.03 | $12.27 | 4817 |
| 2026-01-09 | 12.01 | $12.26 | 11311 |
| 2026-01-08 | 11.99 | $12.14 | 31300 |
| 2026-01-07 | 11.98 | $12.09 | 12800 |
| 2026-01-06 | 11.97 | $12.04 | 4800 |
| 2026-01-05 | 11.97 | $12.16 | 8500 |
| 2026-01-02 | 11.97 | $12.05 | 1614 |
| 2025-12-31 | 11.97 | $12.15 | 8103 |
| 2025-12-30 | 11.97 | $12.13 | 9900 |
| 2025-12-29 | 11.96 | $12.09 | 9100 |
| 2025-12-26 | 11.96 | $12.05 | 17201 |
| 2025-12-24 | 11.96 | $12.01 | 23100 |
| 2025-12-23 | 11.97 | $11.92 | 2900 |
| 2025-12-22 | 11.97 | $11.92 | 2946 |
| 2025-12-19 | 11.98 | $11.90 | 104407 |
| 2025-12-18 | 11.98 | $11.83 | 111100 |
| 2025-12-17 | 11.99 | $11.88 | 19615 |
| 2025-12-16 | 11.99 | $11.95 | 3900 |
| 2025-12-15 | 12.00 | $11.93 | 6000 |
| 2025-12-12 | 12.01 | $11.87 | 3349 |
| 2025-12-11 | 12.02 | $11.86 | 10037 |
| 2025-12-10 | 12.02 | $11.89 | 409 |
| 2025-12-09 | 12.04 | $11.92 | 3200 |
| 2025-12-08 | 12.05 | $11.91 | 7516 |
| 2025-12-05 | 12.06 | $12.01 | 13700 |
| 2025-12-04 | 12.06 | $12.10 | 2500 |
| 2025-12-03 | 12.05 | $12.11 | 3900 |
| 2025-12-02 | 12.04 | $12.03 | 3137 |
| 2025-12-01 | 12.04 | $12.05 | 3828 |
| 2025-11-28 | 12.04 | $12.09 | 1223 |
| 2025-11-26 | 12.03 | $12.09 | 632 |
| 2025-11-25 | 12.03 | $12.09 | 1900 |
| 2025-11-24 | 12.03 | $12.03 | 3500 |
| 2025-11-21 | 12.03 | $11.99 | 1800 |
| 2025-11-20 | 12.03 | $11.97 | 1827 |
| 2025-11-19 | 12.04 | $11.97 | 4725 |
| 2025-11-18 | 12.05 | $11.99 | 3406 |
| 2025-11-17 | 12.06 | $12.11 | 6700 |
| 2025-11-14 | 12.06 | $12.04 | 13621 |
| 2025-11-13 | 12.06 | $12.05 | 4500 |
| 2025-11-12 | 12.07 | $12.04 | 26300 |
| 2025-11-11 | 12.08 | $12.17 | 919 |
| 2025-11-10 | 12.08 | $12.12 | 1931 |
| 2025-11-07 | 12.08 | $12.10 | 4300 |
| 2025-11-06 | 12.09 | $12.10 | 18400 |
| 2025-11-05 | 12.09 | $11.83 | 5308 |
| 2025-11-04 | 12.11 | $11.94 | 3830 |
| 2025-11-03 | 12.12 | $12.00 | 2000 |
| 2025-10-31 | 12.13 | $12.06 | 2800 |
| 2025-10-30 | 12.14 | $12.00 | 500 |
| 2025-10-29 | 12.14 | $12.00 | 6500 |
| 2025-10-28 | 12.15 | $11.99 | 5019 |
| 2025-10-27 | 12.16 | $12.12 | 2600 |
| 2025-10-24 | 12.17 | $12.08 | 2513 |
| 2025-10-23 | 12.18 | $12.09 | 2825 |
| 2025-10-22 | 12.18 | $12.11 | 4400 |
| 2025-10-21 | 12.19 | $12.19 | 1500 |
| 2025-10-20 | 12.19 | $12.14 | 1900 |
| 2025-10-17 | 12.19 | $12.09 | 4100 |
| 2025-10-16 | 12.20 | $12.16 | 1421 |
| 2025-10-15 | 12.21 | $12.21 | 1629 |
| 2025-10-14 | 12.21 | $12.24 | 9200 |
| 2025-10-13 | 12.21 | $12.24 | 1400 |
| 2025-10-10 | 12.22 | $12.24 | 5500 |
| 2025-10-09 | 12.22 | $12.11 | 4009 |
| 2025-10-08 | 12.23 | $12.21 | 1000 |
| 2025-10-07 | 12.24 | $12.14 | 4400 |
| 2025-10-06 | 12.25 | $12.19 | 3148 |
| 2025-10-03 | 12.25 | $12.16 | 1400 |
| 2025-10-02 | 12.26 | $12.16 | 401 |
| 2025-10-01 | 12.26 | $12.14 | 3609 |
| 2025-09-30 | 12.27 | $12.25 | 2647 |
| 2025-09-29 | 12.27 | $12.27 | 17800 |
| 2025-09-26 | 12.27 | $12.22 | 6300 |
| 2025-09-25 | 12.28 | $12.15 | 12900 |
| 2025-09-24 | 12.28 | $12.27 | 5712 |
| 2025-09-23 | 12.28 | $12.20 | 4000 |
| 2025-09-22 | 12.27 | $12.19 | 5906 |
| 2025-09-19 | 12.28 | $12.26 | 99711 |
| 2025-09-18 | 12.27 | $12.27 | 66728 |
| 2025-09-17 | 12.27 | $12.25 | 6500 |
| 2025-09-16 | 12.27 | $12.29 | 2900 |
| 2025-09-15 | 12.26 | $12.33 | 2200 |
| 2025-09-12 | 12.25 | $12.32 | 2300 |
| 2025-09-11 | 12.25 | $12.34 | 3300 |
| 2025-09-10 | 12.24 | $12.33 | 3100 |
| 2025-09-09 | 12.23 | $12.33 | 1600 |
| 2025-09-08 | 12.23 | $12.29 | 2139 |
| 2025-09-05 | 12.23 | $12.24 | 3400 |
| 2025-09-04 | 12.23 | $12.34 | 2700 |
| 2025-09-03 | 12.22 | $12.21 | 7340 |
| 2025-09-02 | 12.23 | $12.26 | 15111 |
| 2025-08-29 | 12.23 | $12.31 | 5900 |
| 2025-08-28 | 12.22 | $12.35 | 43725 |
| 2025-08-27 | 12.22 | $12.21 | 3500 |
| 2025-08-26 | 12.22 | $12.19 | 2208 |
| 2025-08-25 | 12.22 | $12.17 | 3700 |
| 2025-08-22 | 12.23 | $12.26 | 4005 |
| 2025-08-21 | 12.22 | $12.19 | 5727 |
| 2025-08-20 | 12.23 | $12.18 | 3500 |
| 2025-08-19 | 12.23 | $12.21 | 1400 |
| 2025-08-18 | 12.23 | $12.11 | 7000 |
| 2025-08-15 | 12.24 | $12.15 | 1804 |
| 2025-08-14 | 12.24 | $12.23 | 12900 |
| 2025-08-13 | 12.24 | $12.17 | 16000 |
| 2025-08-12 | 12.24 | $12.20 | 13300 |
| 2025-08-11 | 12.24 | $12.26 | 4731 |
| 2025-08-08 | 12.24 | $12.29 | 1400 |
| 2025-08-07 | 12.24 | $12.29 | 2028 |
| 2025-08-06 | 12.23 | $12.23 | 4116 |
| 2025-08-05 | 12.23 | $12.27 | 2833 |
| 2025-08-04 | 12.23 | $12.28 | 2400 |
| 2025-08-01 | 12.22 | $12.24 | 300 |
| 2025-07-31 | 12.22 | $12.27 | 5200 |
| 2025-07-30 | 12.22 | $12.26 | 2089 |
| 2025-07-29 | 12.22 | $12.23 | 2400 |
| 2025-07-28 | 12.22 | $12.23 | 2702 |
| 2025-07-25 | 12.21 | $12.19 | 4300 |
| 2025-07-24 | 12.21 | $12.26 | 1749 |
| 2025-07-23 | 12.20 | $12.24 | 2200 |
| 2025-07-22 | 12.19 | $12.21 | 10713 |
| 2025-07-21 | 12.18 | $12.29 | 3525 |
| 2025-07-18 | 12.16 | $12.19 | 1803 |
| 2025-07-17 | 12.15 | $12.19 | 3716 |
| 2025-07-16 | 12.14 | $12.21 | 4934 |
| 2025-07-15 | 12.12 | $12.19 | 12108 |
| 2025-07-14 | 12.11 | $12.28 | 10718 |
| 2025-07-11 | 12.10 | $12.22 | 18204 |
| 2025-07-10 | 12.09 | $12.19 | 13400 |
| 2025-07-09 | 12.07 | $12.10 | 8441 |
| 2025-07-08 | 12.06 | $12.23 | 1646 |
| 2025-07-07 | 12.05 | $12.22 | 7525 |
| 2025-07-03 | 12.04 | $12.25 | 1807 |
| 2025-07-02 | 12.03 | $12.24 | 8700 |
| 2025-07-01 | 12.02 | $12.23 | 9500 |
| 2025-06-30 | 12.01 | $12.20 | 11737 |
| 2025-06-27 | 12.00 | $12.13 | 4710 |
| 2025-06-26 | 11.99 | $12.11 | 7125 |
| 2025-06-25 | 11.99 | $12.08 | 8918 |
| 2025-06-24 | 11.98 | $12.01 | 5700 |
| 2025-06-23 | 11.98 | $12.00 | 10628 |
| 2025-06-20 | 11.97 | $11.99 | 1424 |
| 2025-06-18 | 11.97 | $11.95 | 7200 |
| 2025-06-17 | 11.98 | $11.92 | 3400 |
| 2025-06-16 | 11.99 | $11.90 | 1300 |
| 2025-06-13 | 12.00 | $12.00 | 1645 |
| 2025-06-12 | 12.00 | $11.98 | 2145 |
| 2025-06-11 | 12.01 | $11.97 | 4549 |
| 2025-06-10 | 12.01 | $11.88 | 6805 |
| 2025-06-09 | 12.02 | $11.97 | 2645 |
| 2025-06-06 | 12.03 | $12.02 | 900 |
| 2025-06-05 | 12.03 | $12.03 | 1748 |
| 2025-06-04 | 12.03 | $12.01 | 500 |
| 2025-06-03 | 12.03 | $11.97 | 1921 |
| 2025-06-02 | 12.03 | $12.04 | 3300 |
| 2025-05-30 | 12.03 | $12.04 | 2700 |
| 2025-05-29 | 12.03 | $12.02 | 2200 |
| 2025-05-28 | 12.04 | $11.98 | 2725 |
| 2025-05-27 | 12.04 | $12.01 | 6016 |
| 2025-05-23 | 12.05 | $11.84 | 4621 |
| 2025-05-22 | 12.07 | $11.90 | 4600 |
| 2025-05-21 | 12.08 | $12.04 | 2000 |
| 2025-05-20 | 12.08 | $12.02 | 1110 |
| 2025-05-19 | 12.07 | $12.15 | 2400 |
| 2025-05-16 | 12.07 | $12.10 | 5400 |
| 2025-05-15 | 12.06 | $12.08 | 3600 |
| 2025-05-14 | 12.05 | $12.09 | 1800 |
| 2025-05-13 | 12.04 | $12.05 | 10901 |
| 2025-05-12 | 12.03 | $12.06 | 6300 |
| 2025-05-09 | 12.02 | $12.07 | 700 |
| 2025-05-08 | 12.01 | $12.11 | 2000 |
| 2025-05-07 | 12.00 | $12.00 | 10712 |
| 2025-05-06 | 12.00 | $12.01 | 1400 |
| 2025-05-05 | 12.00 | $12.06 | 810 |
| 2025-05-02 | 11.99 | $12.00 | 15602 |
| 2025-05-01 | 12.00 | $12.09 | 1600 |
| 2025-04-30 | 12.01 | $12.09 | 15339 |
| 2025-04-29 | 12.01 | $12.09 | 2110 |
| 2025-04-28 | 12.02 | $12.12 | 2000 |
| 2025-04-25 | 12.02 | $12.20 | 3100 |
| 2025-04-24 | 12.02 | $12.10 | 6300 |
| 2025-04-23 | 12.02 | $12.02 | 10605 |
| 2025-04-22 | 12.03 | $11.98 | 2734 |
| 2025-04-21 | 12.04 | $11.98 | 3600 |
| 2025-04-17 | 12.05 | $11.98 | 4500 |
| 2025-04-16 | 12.06 | $11.93 | 1910 |
| 2025-04-15 | 12.07 | $11.89 | 5100 |
| 2025-04-14 | 12.08 | $11.77 | 8304 |
| 2025-04-11 | 12.09 | $11.83 | 6500 |
| 2025-04-10 | 12.11 | $11.93 | 4000 |
| 2025-04-09 | 12.12 | $11.87 | 21200 |
| 2025-04-08 | 12.13 | $12.03 | 6124 |
| 2025-04-07 | 12.13 | $11.97 | 23100 |
| 2025-04-04 | 12.13 | $12.02 | 16725 |
| 2025-04-03 | 12.13 | $12.16 | 4632 |
| 2025-04-02 | 12.13 | $12.19 | 2918 |
| 2025-04-01 | 12.12 | $12.20 | 1300 |
| 2025-03-31 | 12.12 | $12.22 | 6400 |
| 2025-03-28 | 12.11 | $12.13 | 2400 |
| 2025-03-27 | 12.11 | $12.15 | 5013 |
| 2025-03-26 | 12.11 | $12.18 | 2219 |
| 2025-03-25 | 12.10 | $12.19 | 1145 |
| 2025-03-24 | 12.09 | $12.16 | 3900 |
| 2025-03-21 | 12.07 | $12.20 | 4045 |
| 2025-03-20 | 12.07 | $12.13 | 4015 |
| 2025-03-19 | 12.07 | $12.15 | 3727 |
| 2025-03-18 | 12.06 | $12.03 | 6600 |
| 2025-03-17 | 12.07 | $12.13 | 2411 |
| 2025-03-14 | 12.06 | $12.13 | 11338 |
| 2025-03-13 | 12.06 | $12.08 | 6846 |
| 2025-03-12 | 12.07 | $12.07 | 5900 |
| 2025-03-11 | 12.07 | $12.02 | 2900 |
| 2025-03-10 | 12.08 | $12.06 | 900 |
| 2025-03-07 | 12.09 | $12.05 | 5200 |
| 2025-03-06 | 12.09 | $12.05 | 4800 |
| 2025-03-05 | 12.09 | $12.10 | 10710 |
| 2025-03-04 | 12.09 | $12.10 | 5846 |
| 2025-03-03 | 12.09 | $12.14 | 5007 |
| 2025-02-28 | 12.08 | $12.11 | 4549 |
| 2025-02-27 | 12.08 | $12.06 | 6600 |
| 2025-02-26 | 12.08 | $12.07 | 9300 |
| 2025-02-25 | 12.08 | $12.02 | 17018 |
| 2025-02-24 | 12.07 | $11.77 | 23231 |
| 2025-02-21 | 12.08 | $12.10 | 1728 |
| 2025-02-20 | 12.07 | $12.07 | 900 |
| 2025-02-19 | 12.06 | $12.10 | 7208 |
| 2025-02-18 | 12.05 | $12.14 | 3731 |
| 2025-02-14 | 12.04 | $12.05 | 4300 |
| 2025-02-13 | 12.04 | $12.07 | 9200 |
| 2025-02-12 | 12.03 | $12.19 | 4128 |
| 2025-02-11 | 12.01 | $12.20 | 1500 |
| 2025-02-10 | 11.99 | $12.15 | 2334 |
| 2025-02-07 | 11.96 | $12.16 | 2611 |
| 2025-02-06 | 11.94 | $12.11 | 3646 |
| 2025-02-05 | 11.93 | $12.03 | 8633 |
| 2025-02-04 | 11.92 | $12.12 | 525 |
| 2025-02-03 | 11.90 | $12.04 | 5015 |
| 2025-01-31 | 11.89 | $12.11 | 7100 |
| 2025-01-30 | 11.89 | $12.04 | 1128 |
| 2025-01-29 | 11.88 | $12.09 | 12826 |
| 2025-01-28 | 11.87 | $12.00 | 6222 |
| 2025-01-27 | 11.88 | $11.92 | 7136 |
| 2025-01-24 | 11.88 | $11.84 | 8505 |
| 2025-01-23 | 11.89 | $11.91 | 900 |
| 2025-01-22 | 11.89 | $11.93 | 2800 |
| 2025-01-21 | 11.90 | $11.96 | 2633 |
| 2025-01-17 | 11.90 | $11.90 | 3900 |
| 2025-01-16 | 11.90 | $11.96 | 600 |
| 2025-01-15 | 11.91 | $11.97 | 3339 |
| 2025-01-14 | 11.92 | $11.74 | 2900 |
| 2025-01-13 | 11.94 | $11.73 | 1909 |
| 2025-01-10 | 11.96 | $11.64 | 15100 |
| 2025-01-08 | 11.99 | $11.78 | 1530 |
| 2025-01-07 | 12.02 | $11.80 | 3600 |
| 2025-01-06 | 12.03 | $11.85 | 3130 |
| 2025-01-03 | 12.04 | $11.81 | 2616 |
| 2025-01-02 | 12.06 | $11.84 | 15411 |
| 2024-12-31 | 12.07 | $11.99 | 5100 |
| 2024-12-30 | 12.07 | $11.97 | 3349 |
| 2024-12-27 | 12.10 | $11.89 | 5028 |
| 2024-12-26 | 12.12 | $12.07 | 2827 |
| 2024-12-24 | 12.12 | $12.03 | 900 |
| 2024-12-23 | 12.13 | $12.00 | 8500 |
| 2024-12-20 | 12.13 | $11.94 | 7700 |
| 2024-12-19 | 12.13 | $12.05 | 300 |
| 2024-12-18 | 12.12 | $12.00 | 1234 |
| 2024-12-17 | 12.11 | $11.98 | 3310 |
| 2024-12-16 | 12.11 | $12.16 | 4500 |
| 2024-12-13 | 12.09 | $12.15 | 11600 |
| 2024-12-12 | 12.08 | $12.09 | 2145 |
| 2024-12-11 | 12.07 | $12.19 | 2830 |
| 2024-12-10 | 12.07 | $12.22 | 5040 |
| 2024-12-09 | 12.06 | $12.28 | 5700 |
| 2024-12-06 | 12.04 | $12.17 | 1108 |
| 2024-12-05 | 12.04 | $12.04 | 4623 |
| 2024-12-04 | 12.03 | $12.06 | 5100 |
| 2024-12-03 | 12.02 | $12.11 | 2315 |
| 2024-12-02 | 12.02 | $12.05 | 4000 |
| 2024-11-29 | 12.02 | $12.42 | 2800 |
| 2024-11-27 | 12.00 | $12.29 | 1131 |
| 2024-11-26 | 11.99 | $12.21 | 4500 |
| 2024-11-25 | 11.98 | $12.25 | 13504 |
| 2024-11-22 | 11.97 | $11.98 | 13700 |
| 2024-11-21 | 11.99 | $11.85 | 1000 |
| 2024-11-20 | 12.00 | $11.83 | 3500 |
| 2024-11-19 | 12.01 | $11.91 | 3300 |
| 2024-11-18 | 12.02 | $11.86 | 1335 |
| 2024-11-15 | 12.04 | $11.85 | 3200 |
| 2024-11-14 | 12.05 | $11.94 | 1102 |
| 2024-11-13 | 12.06 | $11.96 | 538 |
| 2024-11-12 | 12.07 | $12.03 | 1400 |
| 2024-11-11 | 12.08 | $12.08 | 9200 |
| 2024-11-08 | 12.08 | $12.00 | 3344 |
| 2024-11-07 | 12.10 | $12.01 | 4633 |
| 2024-11-06 | 12.11 | $11.88 | 3300 |
| 2024-11-05 | 12.14 | $11.95 | 9400 |
| 2024-11-04 | 12.16 | $12.00 | 14700 |
| 2024-11-01 | 12.18 | $12.06 | 700 |
| 2024-10-31 | 12.20 | $12.11 | 3044 |
| 2024-10-30 | 12.21 | $12.02 | 4818 |
| 2024-10-29 | 12.23 | $12.10 | 2800 |
| 2024-10-28 | 12.25 | $12.06 | 2800 |
| 2024-10-25 | 12.27 | $12.24 | 700 |
| 2024-10-24 | 12.29 | $12.13 | 6100 |
| 2024-10-23 | 12.30 | $12.06 | 12000 |
| 2024-10-22 | 12.33 | $12.08 | 7438 |
| 2024-10-21 | 12.35 | $12.15 | 13000 |
| 2024-10-18 | 12.36 | $12.06 | 12641 |
| 2024-10-17 | 12.38 | $12.14 | 3211 |
| 2024-10-16 | 12.40 | $12.24 | 13114 |
| 2024-10-15 | 12.42 | $12.21 | 183623 |
| 2024-10-14 | 12.43 | $12.18 | 178411 |
| 2024-10-11 | 12.45 | $12.33 | 16100 |
| 2024-10-10 | 12.45 | $12.29 | 7100 |
| 2024-10-09 | 12.45 | $12.41 | 2000 |
| 2024-10-08 | 12.45 | $12.31 | 9500 |
| 2024-10-07 | 12.46 | $12.45 | 7300 |
| 2024-10-04 | 12.45 | $12.38 | 6000 |
| 2024-10-03 | 12.45 | $12.45 | 10919 |
| 2024-10-02 | 12.44 | $12.39 | 2100 |
| 2024-10-01 | 12.44 | $12.45 | 6207 |
| 2024-09-30 | 12.43 | $12.49 | 5007 |
| 2024-09-27 | 12.42 | $12.57 | 8514 |
| 2024-09-26 | 12.41 | $12.42 | 13200 |
| 2024-09-25 | 12.41 | $12.57 | 2900 |
| 2024-09-24 | 12.40 | $12.47 | 4441 |
| 2024-09-23 | 12.40 | $12.48 | 10900 |
| 2024-09-20 | 12.39 | $12.44 | 3100 |
| 2024-09-19 | 12.39 | $12.52 | 6700 |
| 2024-09-18 | 12.38 | $12.55 | 3201 |
| 2024-09-17 | 12.37 | $12.49 | 18400 |
| 2024-09-16 | 12.37 | $12.47 | 4100 |
| 2024-09-13 | 12.37 | $12.38 | 6700 |
| 2024-09-12 | 12.37 | $12.36 | 6200 |
| 2024-09-11 | 12.37 | $12.40 | 7806 |
| 2024-09-10 | 12.36 | $12.39 | 4000 |
| 2024-09-09 | 12.36 | $12.39 | 17600 |
| 2024-09-06 | 12.36 | $12.36 | 21500 |
| 2024-09-05 | 12.36 | $12.25 | 4200 |
| 2024-09-04 | 12.36 | $12.29 | 9209 |
| 2024-09-03 | 12.36 | $12.25 | 6608 |
| 2024-08-30 | 12.36 | $12.32 | 7346 |
| 2024-08-29 | 12.36 | $12.35 | 6839 |
| 2024-08-28 | 12.35 | $12.41 | 1700 |
| 2024-08-27 | 12.34 | $12.40 | 7300 |
| 2024-08-26 | 12.33 | $12.40 | 9400 |
| 2024-08-23 | 12.32 | $12.46 | 3011 |
| 2024-08-22 | 12.30 | $12.31 | 7300 |
| 2024-08-21 | 12.29 | $12.30 | 10600 |
| 2024-08-20 | 12.27 | $12.42 | 7600 |
| 2024-08-19 | 12.25 | $12.45 | 9717 |
| 2024-08-16 | 12.23 | $12.41 | 2236 |
| 2024-08-15 | 12.21 | $12.43 | 26842 |
| 2024-08-14 | 12.19 | $12.40 | 11308 |
| 2024-08-13 | 12.18 | $12.30 | 7125 |
| 2024-08-12 | 12.17 | $12.38 | 3042 |
| 2024-08-09 | 12.16 | $12.32 | 4300 |
| 2024-08-08 | 12.15 | $12.26 | 2900 |
| 2024-08-07 | 12.14 | $12.31 | 6115 |
| 2024-08-06 | 12.11 | $12.25 | 13400 |
| 2024-08-05 | 12.10 | $12.29 | 9900 |
| 2024-08-02 | 12.09 | $12.29 | 15200 |
| 2024-08-01 | 12.08 | $12.26 | 7900 |
| 2024-07-31 | 12.07 | $12.20 | 14900 |
| 2024-07-30 | 12.05 | $12.16 | 4805 |
| 2024-07-29 | 12.03 | $12.13 | 15442 |
| 2024-07-26 | 12.02 | $12.14 | 8600 |
| 2024-07-25 | 12.01 | $12.03 | 4900 |
| 2024-07-24 | 12.01 | $12.03 | 11300 |
| 2024-07-23 | 12.00 | $12.03 | 3600 |
| 2024-07-22 | 12.00 | $12.01 | 4400 |
| 2024-07-19 | 11.99 | $12.01 | 815 |
| 2024-07-18 | 11.99 | $12.03 | 8104 |
| 2024-07-17 | 11.99 | $12.12 | 1640 |
| 2024-07-16 | 11.99 | $12.14 | 2816 |
| 2024-07-15 | 11.98 | $12.20 | 6001 |
| 2024-07-12 | 11.97 | $12.15 | 1500 |
| 2024-07-11 | 11.96 | $12.00 | 3540 |
| 2024-07-10 | 11.95 | $11.81 | 4748 |
| 2024-07-09 | 11.96 | $12.05 | — |
| 2024-07-08 | 11.95 | $12.05 | 3827 |
| 2024-07-05 | 11.94 | $12.14 | 4800 |
| 2024-07-03 | 11.92 | $11.89 | 1008 |
| 2024-07-02 | 11.91 | $11.81 | 2700 |
| 2024-07-01 | 11.89 | $11.91 | 205 |
| 2024-06-28 | 11.89 | $11.93 | 3600 |
| 2024-06-27 | 11.87 | $11.93 | 900 |
| 2024-06-26 | 11.85 | $11.92 | 1329 |
| 2024-06-25 | 11.84 | $11.89 | 4000 |
| 2024-06-24 | 11.84 | $11.91 | 12000 |
| 2024-06-21 | 11.84 | $11.99 | 1800 |
| 2024-06-20 | 11.84 | $11.95 | 1027 |
| 2024-06-18 | 11.84 | $12.02 | 2942 |
| 2024-06-17 | 11.84 | $12.06 | 3326 |
| 2024-06-14 | 11.84 | $12.04 | 2225 |
| 2024-06-13 | 11.84 | $11.90 | 2719 |
| 2024-06-12 | 11.84 | $11.98 | 14700 |
| 2024-06-11 | 11.85 | $11.90 | 8516 |
| 2024-06-10 | 11.86 | $11.90 | 1900 |
| 2024-06-07 | 11.86 | $11.85 | 1225 |
| 2024-06-06 | 11.87 | $11.83 | 7400 |
| 2024-06-05 | 11.87 | $11.78 | 10900 |
| 2024-06-04 | 11.88 | $11.62 | 15500 |
| 2024-06-03 | 11.90 | $11.56 | 10800 |
| 2024-05-31 | 11.92 | $11.75 | 5400 |
| 2024-05-30 | 11.93 | $11.55 | 9632 |
| 2024-05-29 | 11.94 | $11.60 | 9300 |
| 2024-05-28 | 11.96 | $11.70 | 4014 |
| 2024-05-24 | 11.96 | $11.83 | 6125 |
| 2024-05-23 | 11.96 | $11.93 | 3100 |
| 2024-05-22 | 11.95 | $12.03 | 2300 |
| 2024-05-21 | 11.93 | $11.99 | 1100 |
| 2024-05-20 | 11.92 | $11.98 | 1800 |
| 2024-05-17 | 11.91 | $12.11 | 7900 |
| 2024-05-16 | 11.88 | $12.01 | 1700 |
| 2024-05-15 | 11.87 | $11.99 | 6900 |
| 2024-05-14 | 11.85 | $12.05 | 1600 |
| 2024-05-13 | 11.83 | $12.05 | 2600 |
| 2024-05-10 | 11.81 | $11.99 | 3605 |
| 2024-05-09 | 11.80 | $11.97 | 3500 |
| 2024-05-08 | 11.79 | $11.95 | 1100 |
| 2024-05-07 | 11.79 | $11.98 | 2948 |
| 2024-05-06 | 11.79 | $12.06 | 2716 |
| 2024-05-03 | 11.79 | $11.90 | 2300 |
| 2024-05-02 | 11.79 | $11.91 | 3700 |
| 2024-05-01 | 11.80 | $11.86 | 6300 |
| 2024-04-30 | 11.81 | $11.81 | 5700 |
| 2024-04-29 | 11.82 | $11.83 | 5343 |
| 2024-04-26 | 11.83 | $11.78 | 4814 |
| 2024-04-25 | 11.85 | $11.75 | 1500 |
| 2024-04-24 | 11.87 | $11.66 | 2800 |
| 2024-04-23 | 11.89 | $11.78 | 5300 |
| 2024-04-22 | 11.90 | $11.69 | 6200 |
| 2024-04-19 | 11.90 | $11.65 | 1900 |
| 2024-04-18 | 11.91 | $11.69 | 3500 |
| 2024-04-17 | 11.93 | $11.69 | 3545 |
| 2024-04-16 | 11.95 | $11.62 | 2700 |
| 2024-04-15 | 11.97 | $11.62 | 5729 |
| 2024-04-12 | 11.98 | $11.72 | 10315 |
| 2024-04-11 | 12.00 | $11.77 | 16600 |
| 2024-04-10 | 12.01 | $12.02 | 10429 |
| 2024-04-09 | 12.00 | $12.02 | 6000 |
| 2024-04-08 | 12.00 | $12.00 | 22600 |
| 2024-04-05 | 11.99 | $12.01 | 7435 |
| 2024-04-04 | 11.99 | $12.04 | 6900 |
| 2024-04-03 | 11.98 | $12.04 | 10409 |
| 2024-04-02 | 11.96 | $12.01 | 24200 |
| 2024-04-01 | 11.94 | $12.12 | 7009 |
| 2024-03-28 | 11.91 | $12.18 | 2323 |
| 2024-03-27 | 11.90 | $12.10 | 6107 |
| 2024-03-26 | 11.89 | $11.98 | 4035 |
| 2024-03-25 | 11.89 | $11.93 | 8500 |
| 2024-03-22 | 11.88 | $11.86 | 2000 |
| 2024-03-21 | 11.87 | $11.82 | 42600 |
| 2024-03-20 | 11.86 | $12.12 | 4908 |
| 2024-03-19 | 11.84 | $11.98 | 1200 |
| 2024-03-18 | 11.83 | $11.96 | 3307 |
| 2024-03-15 | 11.82 | $11.97 | 1900 |
| 2024-03-14 | 11.81 | $12.00 | 4022 |
| 2024-03-13 | 11.80 | $11.99 | 2531 |
| 2024-03-12 | 11.79 | $11.93 | 8020 |
| 2024-03-11 | 11.79 | $11.92 | 3600 |
| 2024-03-08 | 11.79 | $11.92 | 16046 |
| 2024-03-07 | 11.79 | $11.84 | 21430 |
| 2024-03-06 | 11.80 | $11.87 | 14442 |
| 2024-03-05 | 11.81 | $11.64 | 15704 |
| 2024-03-04 | 11.82 | $11.62 | 6942 |
| 2024-03-01 | 11.84 | $11.60 | 37402 |
| 2024-02-29 | 11.86 | $12.01 | 14530 |
| 2024-02-28 | 11.86 | $11.89 | 8209 |
| 2024-02-27 | 11.86 | $11.84 | 12945 |
| 2024-02-26 | 11.87 | $11.77 | 9514 |
| 2024-02-23 | 11.87 | $11.70 | 26519 |
| 2024-02-22 | 11.88 | $11.59 | 176146 |
| 2024-02-21 | 11.90 | $11.80 | 10440 |
| 2024-02-20 | 11.90 | $11.75 | 2500 |
| 2024-02-16 | 11.91 | $11.79 | 8529 |
| 2024-02-15 | 11.92 | $11.80 | 8933 |
| 2024-02-14 | 11.93 | $11.76 | 9702 |
| 2024-02-13 | 11.93 | $11.82 | 6630 |
| 2024-02-12 | 11.94 | $11.91 | 4500 |
| 2024-02-09 | 11.94 | $11.93 | 3600 |
| 2024-02-08 | 11.94 | $11.95 | 3700 |
| 2024-02-07 | 11.93 | $11.94 | 11600 |
| 2024-02-06 | 11.93 | $12.00 | 4600 |
| 2024-02-05 | 11.93 | $11.90 | 3400 |
| 2024-02-02 | 11.93 | $12.05 | 400 |
| 2024-02-01 | 11.92 | $12.01 | 5237 |
| 2024-01-31 | 11.92 | $12.01 | 14800 |
| 2024-01-30 | 11.92 | $11.92 | 9100 |
| 2024-01-29 | 11.93 | $11.92 | 3500 |
| 2024-01-26 | 11.94 | $11.87 | 1848 |
| 2024-01-25 | 11.95 | $11.89 | 2700 |
| 2024-01-24 | 11.96 | $11.92 | 2200 |
| 2024-01-23 | 11.96 | $11.93 | 1600 |
| 2024-01-22 | 11.96 | $11.93 | 6700 |
| 2024-01-19 | 11.96 | $11.87 | 2926 |
| 2024-01-18 | 11.96 | $11.99 | 1511 |
| 2024-01-17 | 11.95 | $11.89 | 4100 |
| 2024-01-16 | 11.94 | $11.90 | 1932 |
| 2024-01-12 | 11.93 | $11.98 | 3700 |
| 2024-01-11 | 11.91 | $11.89 | 10503 |
| 2024-01-10 | 11.90 | $11.88 | 1808 |
| 2024-01-09 | 11.89 | $11.88 | 2420 |
| 2024-01-08 | 11.88 | $11.94 | 1221 |
| 2024-01-05 | 11.88 | $11.87 | 1900 |
| 2024-01-04 | 11.86 | $11.88 | 7600 |
| 2024-01-03 | 11.85 | $12.00 | 600 |
| 2024-01-02 | 11.81 | $12.02 | 1427 |
| 2023-12-29 | 11.77 | $12.12 | 4438 |
| 2023-12-28 | 11.73 | $12.13 | 2800 |
| 2023-12-27 | 11.69 | $12.15 | 6139 |
| 2023-12-26 | 11.64 | $12.00 | 2222 |
| 2023-12-22 | 11.60 | $11.88 | 2615 |
| 2023-12-21 | 11.58 | $12.00 | 2949 |
| 2023-12-20 | 11.55 | $11.95 | 4100 |
| 2023-12-19 | 11.52 | $11.84 | 4300 |
| 2023-12-18 | 11.49 | $11.89 | 9514 |
| 2023-12-15 | 11.45 | $11.65 | 4619 |
| 2023-12-14 | 11.43 | $11.56 | 2837 |
| 2023-12-13 | 11.42 | $11.74 | 3600 |
| 2023-12-12 | 11.40 | $11.65 | 547 |
| 2023-12-11 | 11.37 | $11.65 | 2300 |
| 2023-12-08 | 11.35 | $11.76 | 2722 |
| 2023-12-07 | 11.33 | $11.83 | 9300 |
| 2023-12-06 | 11.31 | $11.59 | 5835 |
| 2023-12-05 | 11.30 | $11.58 | 7700 |
| 2023-12-04 | 11.27 | $11.20 | 16740 |
| 2023-12-01 | 11.26 | $11.23 | 6900 |
| 2023-11-30 | 11.25 | $11.27 | 2200 |
| 2023-11-29 | 11.23 | $11.34 | 7400 |
| 2023-11-28 | 11.21 | $11.16 | 8242 |
| 2023-11-27 | 11.19 | $11.32 | 5500 |
| 2023-11-24 | 11.17 | $11.36 | — |
| 2023-11-22 | 11.15 | $11.36 | 900 |
| 2023-11-21 | 11.13 | $11.35 | 1400 |
| 2023-11-20 | 11.12 | $11.21 | 1928 |
| 2023-11-17 | 11.10 | $11.25 | 1921 |
| 2023-11-16 | 11.09 | $11.23 | 931 |
| 2023-11-15 | 11.07 | $11.31 | 1700 |
| 2023-11-14 | 11.05 | $11.31 | 4400 |
| 2023-11-13 | 11.04 | $11.06 | 11000 |
| 2023-11-10 | 11.04 | $11.33 | 441 |
| 2023-11-09 | 11.02 | $11.37 | 1900 |
| 2023-11-08 | 11.02 | $11.33 | 2119 |
| 2023-11-07 | 11.00 | $11.40 | 700 |
| 2023-11-06 | 10.99 | $11.09 | 3300 |
| 2023-11-03 | 10.99 | $10.89 | 400 |
| 2023-11-02 | 10.99 | $11.07 | 4630 |
| 2023-11-01 | 10.99 | $10.84 | 300 |
| 2023-10-31 | 11.00 | $10.88 | 7418 |
| 2023-10-30 | 11.00 | $10.89 | 6900 |
| 2023-10-27 | 11.00 | $10.88 | 1420 |
| 2023-10-26 | 11.02 | $10.99 | 400 |
| 2023-10-25 | 11.03 | $10.99 | 434 |
| 2023-10-24 | 11.03 | $11.10 | 12508 |
| 2023-10-23 | 11.04 | $10.85 | 2938 |
| 2023-10-20 | 11.06 | $10.94 | 135 |
| 2023-10-19 | 11.07 | $10.86 | 5248 |
| 2023-10-18 | 11.09 | $10.99 | 1000 |
| 2023-10-17 | 11.10 | $10.98 | 4000 |
| 2023-10-16 | 11.11 | $11.14 | 2600 |
| 2023-10-13 | 11.11 | $10.99 | 2114 |
| 2023-10-12 | 11.13 | $11.21 | 1006 |
| 2023-10-11 | 11.13 | $11.08 | — |
| 2023-10-10 | 11.14 | $11.08 | 1400 |
| 2023-10-09 | 11.15 | $11.06 | 2500 |
| 2023-10-06 | 11.15 | $11.05 | — |
| 2023-10-05 | 11.16 | $11.05 | 1206 |
| 2023-10-04 | 11.17 | $10.96 | 200 |
| 2023-10-03 | 11.18 | $10.85 | 2721 |
| 2023-10-02 | 11.20 | $11.03 | 5800 |
| 2023-09-29 | 11.21 | $11.16 | 903 |
| 2023-09-28 | 11.22 | $11.18 | 836 |
| 2023-09-27 | 11.23 | $11.10 | 4000 |
| 2023-09-26 | 11.24 | $11.16 | 6100 |
| 2023-09-25 | 11.25 | $11.30 | 2800 |
| 2023-09-22 | 11.25 | $11.20 | 512 |
| 2023-09-21 | 11.26 | $11.17 | 3100 |
| 2023-09-20 | 11.27 | $11.18 | 102 |
| 2023-09-19 | 11.28 | $11.20 | 2400 |
| 2023-09-18 | 11.29 | $11.25 | 1500 |
| 2023-09-15 | 11.29 | $11.27 | 900 |
| 2023-09-14 | 11.30 | $11.17 | 618 |
| 2023-09-13 | 11.31 | $11.33 | 711 |
| 2023-09-12 | 11.31 | $11.23 | 1236 |
| 2023-09-11 | 11.32 | $11.20 | 8200 |
| 2023-09-08 | 11.33 | $11.19 | 314 |
| 2023-09-07 | 11.33 | $11.22 | 800 |
| 2023-09-06 | 11.34 | $11.18 | 2800 |
| 2023-09-05 | 11.34 | $11.23 | 6425 |
| 2023-09-01 | 11.35 | $11.35 | 3118 |
| 2023-08-31 | 11.34 | $11.35 | 900 |
| 2023-08-30 | 11.34 | $11.36 | 10849 |
| 2023-08-29 | 11.34 | $11.26 | 2428 |
| 2023-08-28 | 11.35 | $11.29 | 2800 |
| 2023-08-25 | 11.36 | $11.35 | — |
| 2023-08-24 | 11.35 | $11.35 | 4225 |
| 2023-08-23 | 11.34 | $11.34 | 2907 |
| 2023-08-22 | 11.33 | $11.41 | 3119 |
| 2023-08-21 | 11.31 | $11.44 | 1348 |
| 2023-08-18 | 11.29 | $11.32 | 6000 |
| 2023-08-17 | 11.29 | $11.37 | 1800 |
| 2023-08-16 | 11.28 | $11.39 | 1100 |
| 2023-08-15 | 11.27 | $11.40 | 1209 |
| 2023-08-14 | 11.27 | $11.42 | 3034 |
| 2023-08-11 | 11.26 | $11.37 | 600 |
| 2023-08-10 | 11.25 | $11.28 | 315 |
| 2023-08-09 | 11.25 | $11.34 | 441 |
| 2023-08-08 | 11.24 | $11.26 | 2600 |
| 2023-08-07 | 11.24 | $11.26 | 1100 |
| 2023-08-04 | 11.23 | $11.31 | 2800 |
| 2023-08-03 | 11.23 | $11.33 | 1300 |
| 2023-08-02 | 11.22 | $11.35 | 3712 |
| 2023-08-01 | 11.22 | $11.41 | 10100 |
| 2023-07-31 | 11.21 | $11.48 | 13900 |
| 2023-07-28 | 11.19 | $11.21 | 7136 |
| 2023-07-27 | 11.19 | $11.06 | 900 |
| 2023-07-26 | 11.20 | $11.10 | 3502 |
| 2023-07-25 | 11.20 | $11.09 | 5100 |
| 2023-07-24 | 11.21 | $11.11 | 88000 |
| 2023-07-21 | 11.21 | $11.18 | 1126 |
| 2023-07-20 | 11.21 | $11.22 | 1244 |
| 2023-07-19 | 11.21 | $11.22 | 4316 |
| 2023-07-18 | 11.22 | $11.34 | 800 |
| 2023-07-17 | 11.22 | $11.27 | 11313 |
| 2023-07-14 | 11.21 | $11.19 | 1809 |
| 2023-07-13 | 11.22 | $11.22 | 2547 |
| 2023-07-12 | 11.22 | $11.23 | 9507 |
| 2023-07-11 | 11.22 | $11.16 | 3600 |
| 2023-07-10 | 11.23 | $11.17 | 1335 |
| 2023-07-07 | 11.23 | $11.25 | 500 |
| 2023-07-06 | 11.23 | $11.23 | 10446 |
| 2023-07-05 | 11.23 | $11.22 | 11300 |
| 2023-07-03 | 11.23 | $11.15 | 102 |
| 2023-06-30 | 11.23 | $11.15 | 3700 |
| 2023-06-29 | 11.23 | $11.21 | 4742 |
| 2023-06-28 | 11.24 | $11.27 | 2107 |
| 2023-06-27 | 11.24 | $11.14 | 3100 |
| 2023-06-26 | 11.24 | $11.21 | 1000 |
| 2023-06-23 | 11.24 | $11.08 | 8943 |
| 2023-06-22 | 11.24 | $11.17 | 4733 |
| 2023-06-21 | 11.25 | $11.33 | 2600 |
| 2023-06-20 | 11.24 | $11.36 | 3224 |
| 2023-06-16 | 11.24 | $11.30 | 1901 |
| 2023-06-15 | 11.23 | $11.25 | 1716 |
| 2023-06-14 | 11.23 | $11.32 | 6300 |
| 2023-06-13 | 11.23 | $11.22 | 7942 |
| 2023-06-12 | 11.24 | $11.25 | 700 |
| 2023-06-09 | 11.24 | $11.24 | 600 |
| 2023-06-08 | 11.25 | $11.25 | 6322 |
| 2023-06-07 | 11.25 | $11.26 | 2600 |
| 2023-06-06 | 11.25 | $11.23 | 500 |
| 2023-06-05 | 11.26 | $11.21 | 2297 |
| 2023-06-02 | 11.26 | $11.20 | 2600 |
| 2023-06-01 | 11.27 | $11.17 | 1000 |
| 2023-05-31 | 11.27 | $11.27 | 1905 |
| 2023-05-30 | 11.26 | $11.27 | 436 |
| 2023-05-26 | 11.26 | $11.16 | 300 |
| 2023-05-25 | 11.28 | $11.17 | 1100 |
| 2023-05-24 | 11.30 | $11.12 | 2500 |
| 2023-05-23 | 11.32 | $11.33 | 2200 |
| 2023-05-22 | 11.32 | $11.24 | 1400 |
| 2023-05-19 | 11.33 | $11.26 | 330 |
| 2023-05-18 | 11.34 | $11.19 | 1205 |
| 2023-05-17 | 11.36 | $11.30 | 102 |
| 2023-05-16 | 11.37 | $11.31 | 1300 |
| 2023-05-15 | 11.38 | $11.35 | 601 |
| 2023-05-12 | 11.40 | $11.33 | 2400 |
| 2023-05-11 | 11.40 | $11.36 | 600 |
| 2023-05-10 | 11.40 | $11.31 | 2600 |
| 2023-05-09 | 11.39 | $11.23 | 3730 |
| 2023-05-08 | 11.40 | $11.36 | 2900 |
| 2023-05-05 | 11.40 | $11.35 | 2823 |
| 2023-05-04 | 11.40 | $11.26 | 7700 |
| 2023-05-03 | 11.40 | $11.17 | 14837 |
| 2023-05-02 | 11.41 | $11.09 | 18212 |
| 2023-05-01 | 11.42 | $11.39 | 2246 |
| 2023-04-28 | 11.42 | $11.50 | 1900 |
| 2023-04-27 | 11.41 | $11.60 | 700 |
| 2023-04-26 | 11.41 | $11.40 | 5236 |
| 2023-04-25 | 11.40 | $11.32 | 601 |
| 2023-04-24 | 11.40 | $11.45 | 1103 |
| 2023-04-21 | 11.40 | $11.45 | 2420 |
| 2023-04-20 | 11.39 | $11.60 | 1149 |
| 2023-04-19 | 11.38 | $11.65 | 10114 |
| 2023-04-18 | 11.37 | $11.51 | 7000 |
| 2023-04-17 | 11.36 | $11.62 | 5700 |
| 2023-04-14 | 11.34 | $11.38 | 12345 |
| 2023-04-13 | 11.34 | $11.32 | 4700 |
| 2023-04-12 | 11.35 | $11.24 | 7100 |
| 2023-04-11 | 11.35 | $11.34 | 5334 |
| 2023-04-10 | 11.35 | $11.34 | 3117 |
| 2023-04-06 | 11.35 | $11.29 | 3300 |
| 2023-04-05 | 11.35 | $11.40 | 5732 |
| 2023-04-04 | 11.35 | $11.37 | 5308 |
| 2023-04-03 | 11.36 | $11.17 | 6232 |
| 2023-03-31 | 11.37 | $11.35 | 1700 |
| 2023-03-30 | 11.38 | $11.41 | 2500 |
| 2023-03-29 | 11.38 | $11.49 | 500 |
| 2023-03-28 | 11.38 | $11.35 | — |
| 2023-03-27 | 11.40 | $11.35 | 3700 |
| 2023-03-24 | 11.41 | $11.35 | — |
| 2023-03-23 | 11.42 | $11.35 | 2313 |
| 2023-03-22 | 11.44 | $11.32 | 4013 |
| 2023-03-21 | 11.45 | $11.39 | 2038 |
| 2023-03-20 | 11.47 | $11.31 | — |
| 2023-03-17 | 11.48 | $11.31 | 3426 |
| 2023-03-16 | 11.50 | $11.41 | 1500 |
| 2023-03-15 | 11.51 | $11.37 | 2700 |
| 2023-03-14 | 11.52 | $11.34 | 2539 |
| 2023-03-13 | 11.53 | $11.38 | 3818 |
| 2023-03-10 | 11.54 | $11.33 | 1900 |
| 2023-03-09 | 11.55 | $11.34 | 4300 |
| 2023-03-08 | 11.56 | $11.31 | 9000 |
| 2023-03-07 | 11.57 | $11.47 | 1947 |
| 2023-03-06 | 11.57 | $11.54 | 24100 |
| 2023-03-03 | 11.57 | $11.44 | 1500 |
| 2023-03-02 | 11.58 | $11.45 | 1322 |
| 2023-03-01 | 11.58 | $11.51 | 8100 |
| 2023-02-28 | 11.58 | $11.65 | 3400 |
| 2023-02-27 | 11.57 | $11.63 | 400 |
| 2023-02-24 | 11.55 | $11.63 | 500 |
| 2023-02-23 | 11.54 | $11.64 | 2700 |
| 2023-02-22 | 11.53 | $11.63 | 11113 |
| 2023-02-21 | 11.53 | $11.61 | 820 |
| 2023-02-17 | 11.52 | $11.62 | 2100 |
| 2023-02-16 | 11.51 | $11.64 | 1300 |
| 2023-02-15 | 11.50 | $11.59 | 9300 |
| 2023-02-14 | 11.49 | $11.62 | 830 |
| 2023-02-13 | 11.48 | $11.58 | 5510 |
| 2023-02-10 | 11.47 | $11.58 | 9100 |
| 2023-02-09 | 11.47 | $11.47 | 4000 |
| 2023-02-08 | 11.49 | $11.55 | 1221 |
| 2023-02-07 | 11.51 | $11.49 | 639 |
| 2023-02-06 | 11.51 | $11.59 | 6300 |
| 2023-02-03 | 11.50 | $11.54 | 6400 |
| 2023-02-02 | 11.49 | $11.65 | 11131 |
| 2023-02-01 | 11.47 | $11.43 | 538 |
| 2023-01-31 | 11.46 | $11.41 | 8621 |
| 2023-01-30 | 11.45 | $11.41 | 2507 |
| 2023-01-27 | 11.44 | $11.38 | 6600 |
| 2023-01-26 | 11.44 | $11.36 | 7200 |
| 2023-01-25 | 11.45 | $11.46 | 5826 |
| 2023-01-24 | 11.45 | $11.55 | 506 |
| 2023-01-23 | 11.45 | $11.51 | 2700 |
| 2023-01-20 | 11.44 | $11.39 | 3125 |
| 2023-01-19 | 11.44 | $11.35 | 4200 |
| 2023-01-18 | 11.44 | $11.49 | 5740 |
| 2023-01-17 | 11.43 | $11.36 | 22100 |
| 2023-01-13 | 11.43 | $11.39 | 4700 |
| 2023-01-12 | 11.44 | $11.61 | 5300 |
| 2023-01-11 | 11.46 | $11.95 | 3100 |
| 2023-01-10 | 11.44 | $11.95 | 7100 |
| 2023-01-09 | 11.43 | $11.45 | 4300 |
| 2023-01-06 | 11.45 | $11.43 | 300 |
| 2023-01-05 | 11.47 | $11.20 | 1200 |
| 2023-01-04 | 11.50 | $11.30 | 202 |
| 2023-01-03 | 11.53 | $11.30 | 616 |
| 2022-12-30 | 11.57 | $11.21 | 8630 |
| 2022-12-29 | 11.59 | $11.16 | 2316 |
| 2022-12-28 | 11.62 | $11.33 | 8100 |
| 2022-12-27 | 11.64 | $11.60 | 4300 |
| 2022-12-23 | 11.65 | $11.45 | 313 |
| 2022-12-22 | 11.67 | $11.52 | 500 |
| 2022-12-21 | 11.67 | $11.40 | 8700 |
| 2022-12-20 | 11.68 | $11.36 | 2800 |
| 2022-12-19 | 11.70 | $11.39 | 700 |
| 2022-12-16 | 11.70 | $11.27 | 1500 |
| 2022-12-15 | 11.70 | $11.37 | 25143 |
| 2022-12-14 | 11.68 | $11.54 | 13600 |
| 2022-12-13 | 11.67 | $11.94 | 900 |
| 2022-12-12 | 11.63 | $11.56 | 802 |
| 2022-12-09 | 11.63 | $11.77 | 2106 |
| 2022-12-08 | 11.61 | $11.87 | 1634 |
| 2022-12-07 | 11.58 | $11.83 | 3900 |
| 2022-12-06 | 11.55 | $11.85 | 1138 |
| 2022-12-05 | 11.50 | $11.87 | 3602 |
| 2022-12-02 | 11.46 | $12.08 | 4241 |
| 2022-12-01 | 11.40 | $11.64 | 800 |
| 2022-11-30 | 11.36 | $11.70 | 1843 |
| 2022-11-29 | 11.33 | $11.75 | 15500 |
| 2022-11-28 | 11.29 | $11.89 | 4600 |
| 2022-11-25 | 11.25 | $11.86 | 2200 |
| 2022-11-23 | 11.20 | $11.51 | 4300 |
| 2022-11-22 | 11.17 | $11.60 | 3200 |
| 2022-11-21 | 11.13 | $11.71 | 36820 |
| 2022-11-18 | 11.08 | $11.32 | 5500 |
| 2022-11-17 | 11.04 | $11.24 | 700 |
| 2022-11-16 | 11.01 | $11.12 | 4400 |
| 2022-11-15 | 10.99 | $11.19 | 6900 |
| 2022-11-14 | 10.96 | $11.27 | 4300 |
| 2022-11-11 | 10.95 | $11.44 | 6500 |
| 2022-11-10 | 10.92 | $11.47 | 3200 |
| 2022-11-09 | 10.88 | $11.34 | 2300 |
| 2022-11-08 | 10.86 | $11.08 | 3749 |
| 2022-11-07 | 10.87 | $10.95 | 8529 |
| 2022-11-04 | 10.89 | $10.95 | 2937 |
| 2022-11-03 | 10.91 | $10.91 | 5928 |
| 2022-11-02 | 10.93 | $10.96 | 400 |
| 2022-11-01 | 10.96 | $11.00 | 1300 |
| 2022-10-31 | 10.98 | $11.01 | 4400 |
| 2022-10-28 | 11.01 | $11.00 | 4949 |
| 2022-10-27 | 11.03 | $10.90 | 1000 |
| 2022-10-26 | 11.04 | $10.95 | 5918 |
| 2022-10-25 | 11.05 | $10.79 | 9600 |
| 2022-10-24 | 11.08 | $10.66 | 8800 |
| 2022-10-21 | 11.10 | $10.54 | 5922 |
| 2022-10-20 | 11.16 | $10.64 | 8647 |
| 2022-10-19 | 11.20 | $10.75 | 26000 |
| 2022-10-18 | 11.25 | $10.65 | 7800 |
| 2022-10-17 | 11.30 | $10.93 | 1000 |
| 2022-10-14 | 11.35 | $10.91 | 13110 |
| 2022-10-13 | 11.39 | $10.75 | 1800 |
| 2022-10-12 | 11.43 | $10.95 | 4700 |
| 2022-10-11 | 11.47 | $11.23 | 1500 |
| 2022-10-10 | 11.50 | $11.29 | 400 |
| 2022-10-07 | 11.52 | $11.31 | 7900 |
| 2022-10-06 | 11.54 | $11.39 | 3000 |
| 2022-10-05 | 11.55 | $11.45 | 1442 |
| 2022-10-04 | 11.57 | $11.56 | 2231 |
| 2022-10-03 | 11.58 | $11.64 | 7322 |
| 2022-09-30 | 11.60 | $11.27 | 2234 |
| 2022-09-29 | 11.62 | $11.06 | 10100 |
| 2022-09-28 | 11.66 | $11.22 | 6125 |
| 2022-09-27 | 11.69 | $11.35 | 2006 |
| 2022-09-26 | 11.72 | $11.16 | 24700 |
| 2022-09-23 | 11.76 | $11.66 | 26900 |
| 2022-09-22 | 11.77 | $11.54 | 1600 |
| 2022-09-21 | 11.79 | $11.61 | 6415 |
| 2022-09-20 | 11.80 | $11.68 | 4530 |
| 2022-09-19 | 11.81 | $11.87 | 3849 |
| 2022-09-16 | 11.80 | $11.71 | 1425 |
| 2022-09-15 | 11.81 | $11.72 | 3524 |
| 2022-09-14 | 11.81 | $11.69 | 23231 |
| 2022-09-13 | 11.82 | $11.73 | 800 |
| 2022-09-12 | 11.84 | $11.71 | 9600 |
| 2022-09-09 | 11.85 | $11.71 | 4011 |
| 2022-09-08 | 11.86 | $11.70 | 8404 |
| 2022-09-07 | 11.88 | $11.81 | 6800 |
| 2022-09-06 | 11.88 | $11.84 | 7035 |
| 2022-09-02 | 11.88 | $11.86 | 1700 |
| 2022-09-01 | 11.88 | $11.82 | — |
| 2022-08-31 | 11.87 | $11.82 | 400 |
| 2022-08-30 | 11.87 | $11.86 | 4005 |
| 2022-08-29 | 11.86 | $11.86 | 11147 |
| 2022-08-26 | 11.85 | $11.96 | 2800 |
| 2022-08-25 | 11.84 | $11.86 | 1300 |
| 2022-08-24 | 11.84 | $11.94 | 7809 |
| 2022-08-23 | 11.83 | $11.86 | 6200 |
| 2022-08-22 | 11.82 | $11.80 | 16906 |
| 2022-08-19 | 11.81 | $11.81 | 300 |
| 2022-08-18 | 11.81 | $11.82 | 1635 |
| 2022-08-17 | 11.82 | $11.80 | 1500 |
| 2022-08-16 | 11.83 | $11.82 | 800 |
| 2022-08-15 | 11.83 | $12.16 | 2318 |
| 2022-08-12 | 11.81 | $11.90 | 2417 |
| 2022-08-11 | 11.79 | $11.98 | 513 |
| 2022-08-10 | 11.77 | $12.01 | 200 |
| 2022-08-09 | 11.75 | $11.88 | 4900 |
| 2022-08-08 | 11.74 | $11.79 | 2400 |
| 2022-08-05 | 11.73 | $11.75 | 6609 |
| 2022-08-04 | 11.72 | $11.72 | 941 |
| 2022-08-03 | 11.72 | $11.75 | 1234 |
| 2022-08-02 | 11.71 | $11.73 | 1019 |
| 2022-08-01 | 11.71 | $11.70 | 4700 |
| 2022-07-29 | 11.70 | $11.72 | 10742 |
| 2022-07-28 | 11.70 | $11.76 | 3107 |
| 2022-07-27 | 11.70 | $11.79 | 2100 |
| 2022-07-26 | 11.70 | $11.69 | 6847 |
| 2022-07-25 | 11.71 | $11.67 | 2011 |
| 2022-07-22 | 11.71 | $11.77 | 4100 |
| 2022-07-21 | 11.71 | $11.98 | 1500 |
| 2022-07-20 | 11.69 | $12.02 | 5011 |
| 2022-07-19 | 11.67 | $11.78 | 4700 |
| 2022-07-18 | 11.65 | $11.81 | 5204 |
| 2022-07-15 | 11.64 | $11.55 | 5131 |
| 2022-07-14 | 11.64 | $11.55 | 12511 |
| 2022-07-13 | 11.64 | $11.64 | 2400 |
| 2022-07-12 | 11.64 | $11.62 | 833 |
| 2022-07-11 | 11.65 | $11.58 | 800 |
| 2022-07-08 | 11.66 | $11.59 | 641 |
| 2022-07-07 | 11.66 | $11.64 | 11400 |
| 2022-07-06 | 11.67 | $11.65 | 4023 |
| 2022-07-05 | 11.67 | $11.59 | — |
| 2022-07-01 | 11.67 | $11.59 | 1900 |
| 2022-06-30 | 11.68 | $11.65 | 1600 |
| 2022-06-29 | 11.68 | $11.77 | 1400 |
| 2022-06-28 | 11.67 | $11.81 | 6810 |
| 2022-06-27 | 11.66 | $11.89 | 900 |
| 2022-06-24 | 11.66 | $11.67 | 524 |
| 2022-06-23 | 11.65 | $11.76 | 3400 |
| 2022-06-22 | 11.65 | $11.63 | 3700 |
| 2022-06-21 | 11.66 | $11.54 | 5400 |
| 2022-06-17 | 11.66 | $11.54 | 1431 |
| 2022-06-16 | 11.67 | $11.53 | 1923 |
| 2022-06-15 | 11.67 | $11.51 | 9914 |
| 2022-06-14 | 11.68 | $11.56 | 11300 |
| 2022-06-13 | 11.69 | $11.70 | 2000 |
| 2022-06-10 | 11.68 | $11.71 | 3100 |
| 2022-06-09 | 11.68 | $11.78 | 2300 |
| 2022-06-08 | 11.67 | $11.71 | — |
| 2022-06-07 | 11.67 | $11.71 | 1600 |
| 2022-06-06 | 11.66 | $11.70 | 1738 |
| 2022-06-03 | 11.66 | $11.72 | 900 |
| 2022-06-02 | 11.65 | $11.68 | 504 |
| 2022-06-01 | 11.65 | $11.62 | 5000 |
| 2022-05-31 | 11.65 | $11.62 | 4900 |
| 2022-05-27 | 11.65 | $11.67 | 14504 |
| 2022-05-26 | 11.65 | $11.77 | 14601 |
| 2022-05-25 | 11.66 | $11.61 | 7025 |
| 2022-05-24 | 11.67 | $11.77 | 3000 |
| 2022-05-23 | 11.67 | $11.70 | 930 |
| 2022-05-20 | 11.69 | $11.62 | 2700 |
| 2022-05-19 | 11.70 | $11.70 | 1328 |
| 2022-05-18 | 11.72 | $11.62 | 3600 |
| 2022-05-17 | 11.74 | $11.65 | 20200 |
| 2022-05-16 | 11.77 | $11.65 | 3324 |
| 2022-05-13 | 11.79 | $11.68 | 4500 |
| 2022-05-12 | 11.81 | $11.61 | 4400 |
| 2022-05-11 | 11.84 | $11.63 | 17300 |
| 2022-05-10 | 11.88 | $11.62 | 4700 |
| 2022-05-09 | 11.92 | $11.60 | 2310 |
| 2022-05-06 | 11.96 | $11.65 | 10300 |
| 2022-05-05 | 12.00 | $11.58 | 2200 |
| 2022-05-04 | 12.04 | $11.53 | 5100 |
| 2022-05-03 | 12.08 | $11.69 | 3000 |
| 2022-05-02 | 12.11 | $11.64 | 13400 |
| 2022-04-29 | 12.15 | $11.68 | 10600 |
| 2022-04-28 | 12.18 | $11.90 | 8412 |
| 2022-04-27 | 12.20 | $11.85 | 2101 |
| 2022-04-26 | 12.23 | $11.88 | 3723 |
| 2022-04-25 | 12.25 | $11.95 | — |
| 2022-04-22 | 12.28 | $11.95 | 8522 |
| 2022-04-21 | 12.30 | $12.01 | 5521 |
| 2022-04-20 | 12.34 | $12.03 | 4900 |
| 2022-04-19 | 12.39 | $12.19 | 2949 |
| 2022-04-18 | 12.42 | $12.06 | 17030 |
| 2022-04-14 | 12.45 | $12.05 | 16343 |
| 2022-04-13 | 12.50 | $12.40 | 1000 |
| 2022-04-12 | 12.53 | $12.39 | 949 |
| 2022-04-11 | 12.55 | $12.39 | 2100 |
| 2022-04-08 | 12.55 | $12.39 | 132 |
| 2022-04-07 | 12.57 | $12.39 | 1938 |
| 2022-04-06 | 12.59 | $12.44 | 11600 |
| 2022-04-05 | 12.59 | $12.34 | 1805 |
| 2022-04-04 | 12.61 | $12.30 | 3800 |
| 2022-04-01 | 12.64 | $12.36 | 529 |
| 2022-03-31 | 12.66 | $12.37 | 3605 |
| 2022-03-30 | 12.69 | $12.32 | 7642 |
| 2022-03-29 | 12.72 | $12.33 | 5128 |
| 2022-03-28 | 12.75 | $12.36 | 5140 |
| 2022-03-25 | 12.79 | $12.48 | 1120 |
| 2022-03-24 | 12.81 | $12.45 | 2918 |
| 2022-03-23 | 12.83 | $12.83 | 2644 |
| 2022-03-22 | 12.83 | $12.89 | 1726 |
| 2022-03-21 | 12.82 | $12.76 | 5327 |
| 2022-03-18 | 12.82 | $12.81 | 5227 |
| 2022-03-17 | 12.83 | $13.00 | 1200 |
| 2022-03-16 | 12.82 | $12.90 | 4000 |
| 2022-03-15 | 12.81 | $12.83 | 6326 |
| 2022-03-14 | 12.81 | $12.52 | 2945 |
| 2022-03-11 | 12.83 | $12.64 | 5736 |
| 2022-03-10 | 12.83 | $12.79 | 325 |
| 2022-03-09 | 12.83 | $12.61 | 3927 |
| 2022-03-08 | 12.84 | $12.73 | 5200 |
| 2022-03-07 | 12.85 | $12.84 | 1800 |
| 2022-03-04 | 12.85 | $12.82 | 2802 |
| 2022-03-03 | 12.84 | $12.85 | 8628 |
| 2022-03-02 | 12.85 | $12.97 | 2347 |
| 2022-03-01 | 12.86 | $12.99 | 3316 |
| 2022-02-28 | 12.87 | $13.00 | 1500 |
| 2022-02-25 | 12.87 | $12.95 | 1932 |
| 2022-02-24 | 12.86 | $12.82 | 2100 |
| 2022-02-23 | 12.87 | $12.80 | 6500 |
| 2022-02-22 | 12.87 | $12.80 | 1745 |
| 2022-02-18 | 12.88 | $12.81 | 300 |
| 2022-02-17 | 12.90 | $12.99 | 900 |
| 2022-02-16 | 12.91 | $12.80 | 2841 |
| 2022-02-15 | 12.95 | $12.68 | 2700 |
| 2022-02-14 | 12.99 | $12.81 | 5000 |
| 2022-02-11 | 13.03 | $12.83 | 7300 |
| 2022-02-10 | 13.07 | $12.72 | 1100 |
| 2022-02-09 | 13.11 | $12.72 | 4837 |
| 2022-02-08 | 13.16 | $12.89 | 800 |
| 2022-02-07 | 13.18 | $12.89 | 7800 |
| 2022-02-04 | 13.21 | $12.77 | 3100 |
| 2022-02-03 | 13.24 | $12.76 | 15200 |
| 2022-02-02 | 13.28 | $12.95 | 3300 |
| 2022-02-01 | 13.31 | $13.13 | 5600 |
| 2022-01-31 | 13.34 | $13.27 | 3835 |
| 2022-01-28 | 13.35 | $12.91 | 3539 |
| 2022-01-27 | 13.39 | $12.89 | 4602 |
| 2022-01-26 | 13.42 | $12.88 | 2410 |
| 2022-01-25 | 13.45 | $12.93 | 1600 |
| 2022-01-24 | 13.48 | $12.93 | 15100 |
| 2022-01-21 | 13.52 | $13.16 | 6149 |
| 2022-01-20 | 13.54 | $13.36 | 12600 |
| 2022-01-19 | 13.55 | $13.50 | 1827 |
| 2022-01-18 | 13.55 | $13.57 | 5000 |
| 2022-01-14 | 13.54 | $13.57 | 6000 |
| 2022-01-13 | 13.53 | $13.58 | 6222 |
| 2022-01-12 | 13.51 | $13.61 | 1131 |
| 2022-01-11 | 13.49 | $13.56 | 12500 |
| 2022-01-10 | 13.48 | $13.45 | 6400 |
| 2022-01-07 | 13.48 | $13.36 | 4444 |
| 2022-01-06 | 13.48 | $13.50 | 3700 |
| 2022-01-05 | 13.47 | $13.47 | 4704 |
| 2022-01-04 | 13.46 | $13.61 | 2511 |
| 2022-01-03 | 13.44 | $13.60 | 2439 |
| 2021-12-31 | 13.43 | $13.62 | 400 |
| 2021-12-30 | 13.42 | $13.61 | 101 |
| 2021-12-29 | 13.41 | $13.61 | 4900 |
| 2021-12-28 | 13.40 | $13.49 | 1200 |
| 2021-12-27 | 13.39 | $13.53 | 7015 |
| 2021-12-23 | 13.38 | $13.56 | 425 |
| 2021-12-22 | 13.38 | $13.60 | 3121 |
| 2021-12-21 | 13.36 | $13.65 | 6300 |
| 2021-12-20 | 13.34 | $13.45 | 935 |
| 2021-12-17 | 13.34 | $13.36 | 5900 |
| 2021-12-16 | 13.34 | $13.28 | 1001 |
| 2021-12-15 | 13.34 | $13.22 | 700 |
| 2021-12-14 | 13.35 | $13.32 | 2629 |
| 2021-12-13 | 13.36 | $13.37 | 800 |
| 2021-12-10 | 13.37 | $13.37 | 1931 |
| 2021-12-09 | 13.37 | $13.41 | 11100 |
| 2021-12-08 | 13.37 | $13.30 | 7129 |
| 2021-12-07 | 13.38 | $13.33 | 9000 |
| 2021-12-06 | 13.39 | $13.20 | 2000 |
| 2021-12-03 | 13.40 | $13.32 | 1000 |
| 2021-12-02 | 13.42 | $13.37 | 5300 |
| 2021-12-01 | 13.44 | $13.36 | 113 |
| 2021-11-30 | 13.46 | $13.41 | 1027 |
| 2021-11-29 | 13.48 | $13.35 | 12200 |
| 2021-11-26 | 13.49 | $13.42 | 702 |
| 2021-11-24 | 13.51 | $13.42 | 600 |
| 2021-11-23 | 13.52 | $13.35 | 2609 |
| 2021-11-22 | 13.55 | $13.27 | 9138 |
| 2021-11-19 | 13.57 | $13.30 | 13023 |
| 2021-11-18 | 13.59 | $13.36 | 3132 |
| 2021-11-17 | 13.61 | $13.40 | 700 |
| 2021-11-16 | 13.63 | $13.46 | 2300 |
| 2021-11-15 | 13.64 | $13.49 | 4100 |
| 2021-11-12 | 13.66 | $13.43 | 12500 |
| 2021-11-11 | 13.67 | $13.44 | 3444 |
| 2021-11-10 | 13.69 | $13.50 | 14500 |
| 2021-11-09 | 13.71 | $13.43 | 4900 |
| 2021-11-08 | 13.73 | $13.46 | 5140 |
| 2021-11-05 | 13.74 | $13.44 | 23106 |
| 2021-11-04 | 13.75 | $13.78 | 500 |
| 2021-11-03 | 13.75 | $13.75 | 1200 |
| 2021-11-02 | 13.75 | $13.73 | 6600 |
| 2021-11-01 | 13.75 | $13.72 | 3400 |
| 2021-10-29 | 13.76 | $13.70 | 3300 |
| 2021-10-28 | 13.76 | $13.71 | 1500 |
| 2021-10-27 | 13.77 | $13.74 | 2327 |
| 2021-10-26 | 13.77 | $13.82 | 4107 |
| 2021-10-25 | 13.77 | $13.76 | 8845 |
| 2021-10-22 | 13.77 | $13.74 | 4521 |
| 2021-10-21 | 13.77 | $13.70 | 14100 |
| 2021-10-20 | 13.78 | $13.74 | 3000 |
| 2021-10-19 | 13.79 | $13.77 | 1139 |
| 2021-10-18 | 13.79 | $13.76 | 1900 |
| 2021-10-15 | 13.79 | $13.78 | 4305 |
| 2021-10-14 | 13.79 | $13.85 | 1800 |
| 2021-10-13 | 13.80 | $13.78 | 4300 |
| 2021-10-12 | 13.80 | $13.85 | 828 |
| 2021-10-11 | 13.80 | $13.70 | 6725 |
| 2021-10-08 | 13.81 | $13.67 | 3327 |
| 2021-10-07 | 13.81 | $13.72 | 1300 |
| 2021-10-06 | 13.81 | $13.77 | 102 |
| 2021-10-05 | 13.82 | $13.80 | 5800 |
| 2021-10-04 | 13.82 | $13.78 | 2100 |
| 2021-10-01 | 13.82 | $13.81 | 2100 |
| 2021-09-30 | 13.82 | $13.76 | 725 |
| 2021-09-29 | 13.81 | $13.81 | 7002 |
| 2021-09-28 | 13.81 | $13.81 | 4514 |
| 2021-09-27 | 13.81 | $13.81 | 10948 |
| 2021-09-24 | 13.81 | $13.81 | 1100 |
| 2021-09-23 | 13.81 | $13.88 | 16900 |
| 2021-09-22 | 13.80 | $13.83 | 800 |
| 2021-09-21 | 13.80 | $13.78 | 2517 |
| 2021-09-20 | 13.81 | $13.84 | 3400 |
| 2021-09-17 | 13.81 | $13.82 | 3617 |
| 2021-09-16 | 13.81 | $13.88 | 1000 |
| 2021-09-15 | 13.81 | $13.95 | 8348 |
| 2021-09-14 | 13.80 | $13.80 | 3615 |
| 2021-09-13 | 13.81 | $13.79 | 5642 |
| 2021-09-10 | 13.82 | $13.75 | 1200 |
| 2021-09-09 | 13.83 | $13.79 | 3144 |
| 2021-09-08 | 13.83 | $13.83 | 2208 |
| 2021-09-07 | 13.83 | $13.77 | 2600 |
| 2021-09-03 | 13.83 | $13.80 | 4400 |
| 2021-09-02 | 13.83 | $13.79 | 3100 |
| 2021-09-01 | 13.84 | $13.71 | 4700 |
| 2021-08-31 | 13.84 | $13.83 | 7400 |
| 2021-08-30 | 13.85 | $13.79 | 4300 |
| 2021-08-27 | 13.85 | $13.75 | 900 |
| 2021-08-26 | 13.86 | $13.72 | 6200 |
| 2021-08-25 | 13.87 | $13.82 | 2800 |
| 2021-08-24 | 13.88 | $13.85 | 710 |
| 2021-08-23 | 13.89 | $13.85 | 9039 |
| 2021-08-20 | 13.90 | $13.81 | 3801 |
| 2021-08-19 | 13.90 | $13.92 | 400 |
| 2021-08-18 | 13.89 | $13.89 | 6018 |
| 2021-08-17 | 13.89 | $13.81 | 1100 |
| 2021-08-16 | 13.90 | $13.90 | 10600 |
| 2021-08-13 | 13.90 | $13.92 | 4043 |
| 2021-08-12 | 13.90 | $13.95 | 828 |
| 2021-08-11 | 13.90 | $13.83 | 3732 |
| 2021-08-10 | 13.91 | $13.83 | 5800 |
| 2021-08-09 | 13.91 | $13.81 | 2044 |
| 2021-08-06 | 13.92 | $13.77 | 6200 |
| 2021-08-05 | 13.93 | $13.94 | 16900 |
| 2021-08-04 | 13.92 | $13.87 | 800 |
| 2021-08-03 | 13.92 | $13.92 | 1000 |
| 2021-08-02 | 13.91 | $13.93 | 1500 |
| 2021-07-30 | 13.90 | $13.89 | 700 |
| 2021-07-29 | 13.90 | $13.95 | 1527 |
| 2021-07-28 | 13.90 | $13.98 | 4006 |
| 2021-07-27 | 13.89 | $13.99 | 904 |
| 2021-07-26 | 13.87 | $13.99 | 3600 |
| 2021-07-23 | 13.86 | $13.90 | 1102 |
| 2021-07-22 | 13.86 | $13.80 | 2700 |
| 2021-07-21 | 13.85 | $13.91 | 2400 |
| 2021-07-20 | 13.83 | $13.96 | 4801 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.69
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.97
Average
12.04
Maximum
13.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.69 | $11.64 | 4798 |
| 2026-07-16 | 11.70 | $11.68 | 4500 |
| 2026-07-15 | 11.70 | $11.58 | 2400 |
| 2026-07-14 | 11.72 | $11.66 | 815 |
| 2026-07-13 | 11.72 | $11.67 | 1900 |
| 2026-07-10 | 11.73 | $11.70 | 1118 |
| 2026-07-09 | 11.73 | $11.63 | 500 |
| 2026-07-08 | 11.74 | $11.63 | 5200 |
| 2026-07-07 | 11.75 | $11.75 | 1500 |
| 2026-07-06 | 11.75 | $11.84 | 1200 |
| 2026-07-02 | 11.74 | $11.96 | 2301 |
| 2026-07-01 | 11.72 | $11.70 | 2500 |
| 2026-06-30 | 11.72 | $11.76 | 600 |
| 2026-06-29 | 11.72 | $11.98 | 1600 |
| 2026-06-26 | 11.69 | $11.90 | 908 |
| 2026-06-25 | 11.67 | $11.77 | 4405 |
| 2026-06-24 | 11.66 | $11.81 | 1510 |
| 2026-06-23 | 11.64 | $11.68 | 1925 |
| 2026-06-22 | 11.64 | $11.68 | 3913 |
| 2026-06-18 | 11.63 | $11.69 | 5200 |
| 2026-06-17 | 11.62 | $11.72 | 11200 |
| 2026-06-16 | 11.61 | $11.56 | 3412 |
| 2026-06-15 | 11.62 | $11.63 | 1311 |
| 2026-06-12 | 11.62 | $11.61 | 2029 |
| 2026-06-11 | 11.62 | $11.56 | 15846 |
| 2026-06-10 | 11.63 | $11.58 | 1900 |
| 2026-06-09 | 11.63 | $11.58 | 6700 |
| 2026-06-08 | 11.64 | $11.53 | 2542 |
| 2026-06-05 | 11.65 | $11.60 | 4308 |
| 2026-06-04 | 11.65 | $11.60 | 531 |
| 2026-06-03 | 11.66 | $11.51 | 3329 |
| 2026-06-02 | 11.67 | $11.51 | 300 |
| 2026-06-01 | 11.69 | $11.53 | 4800 |
| 2026-05-29 | 11.71 | $11.72 | 3534 |
| 2026-05-28 | 11.71 | $11.67 | 2013 |
| 2026-05-27 | 11.71 | $11.64 | 8200 |
| 2026-05-26 | 11.72 | $11.69 | 1641 |
| 2026-05-22 | 11.72 | $11.64 | 6405 |
| 2026-05-21 | 11.73 | $11.58 | 1000 |
| 2026-05-20 | 11.74 | $11.58 | 7538 |
| 2026-05-19 | 11.76 | $11.50 | 948 |
| 2026-05-18 | 11.79 | $11.59 | 2800 |
| 2026-05-15 | 11.81 | $11.55 | 2900 |
| 2026-05-14 | 11.84 | $11.70 | 1700 |
| 2026-05-13 | 11.85 | $11.67 | 9000 |
| 2026-05-12 | 11.87 | $11.61 | 829 |
| 2026-05-11 | 11.90 | $11.66 | 3700 |
| 2026-05-08 | 11.92 | $11.77 | 9900 |
| 2026-05-07 | 11.94 | $11.94 | 4800 |
| 2026-05-06 | 11.94 | $11.95 | 500 |
| 2026-05-05 | 11.93 | $11.89 | 6400 |
| 2026-05-04 | 11.94 | $11.90 | 2005 |
| 2026-05-01 | 11.94 | $11.90 | 2746 |
| 2026-04-30 | 11.95 | $12.04 | 400 |
| 2026-04-29 | 11.94 | $11.90 | 2937 |
| 2026-04-28 | 11.94 | $11.92 | 3400 |
| 2026-04-27 | 11.94 | $11.96 | 6102 |
| 2026-04-24 | 11.94 | $11.90 | 10900 |
| 2026-04-23 | 11.95 | $11.94 | 423 |
| 2026-04-22 | 11.95 | $12.03 | 5648 |
| 2026-04-21 | 11.94 | $11.96 | 3545 |
| 2026-04-20 | 11.94 | $12.03 | 4447 |
| 2026-04-17 | 11.93 | $12.07 | 1400 |
| 2026-04-16 | 11.91 | $12.01 | 628 |
| 2026-04-15 | 11.90 | $12.05 | 5049 |
| 2026-04-14 | 11.89 | $12.06 | 4200 |
| 2026-04-13 | 11.87 | $11.99 | 900 |
| 2026-04-10 | 11.85 | $12.01 | 4300 |
| 2026-04-09 | 11.84 | $12.08 | 1616 |
| 2026-04-08 | 11.81 | $12.00 | 7700 |
| 2026-04-07 | 11.79 | $11.96 | 4600 |
| 2026-04-06 | 11.78 | $11.95 | 4825 |
| 2026-04-02 | 11.76 | $11.84 | 7500 |
| 2026-04-01 | 11.75 | $11.69 | 7100 |
| 2026-03-31 | 11.76 | $11.77 | 2600 |
| 2026-03-30 | 11.75 | $11.70 | 6300 |
| 2026-03-27 | 11.76 | $11.60 | 7000 |
| 2026-03-26 | 11.78 | $11.66 | 900 |
| 2026-03-25 | 11.79 | $11.65 | 8041 |
| 2026-03-24 | 11.80 | $11.69 | 600 |
| 2026-03-23 | 11.81 | $11.74 | 6000 |
| 2026-03-20 | 11.82 | $11.72 | 2738 |
| 2026-03-19 | 11.83 | $11.73 | 2906 |
| 2026-03-18 | 11.84 | $11.70 | 4603 |
| 2026-03-17 | 11.86 | $11.65 | 17200 |
| 2026-03-16 | 11.88 | $11.63 | 15722 |
| 2026-03-13 | 11.91 | $11.40 | 32300 |
| 2026-03-12 | 11.96 | $11.70 | 2537 |
| 2026-03-11 | 11.99 | $11.75 | 57000 |
| 2026-03-10 | 12.01 | $11.76 | 55333 |
| 2026-03-09 | 12.04 | $11.70 | 7400 |
| 2026-03-06 | 12.08 | $11.84 | 4348 |
| 2026-03-05 | 12.10 | $11.91 | 10800 |
| 2026-03-04 | 12.12 | $12.05 | 11835 |
| 2026-03-03 | 12.13 | $12.10 | 900 |
| 2026-03-02 | 12.13 | $12.15 | 8445 |
| 2026-02-27 | 12.13 | $12.34 | 8215 |
| 2026-02-26 | 12.11 | $12.17 | 6133 |
| 2026-02-25 | 12.10 | $12.05 | 4900 |
| 2026-02-24 | 12.11 | $12.09 | 4300 |
| 2026-02-23 | 12.11 | $12.05 | 4700 |
| 2026-02-20 | 12.11 | $12.06 | 7928 |
| 2026-02-19 | 12.12 | $12.12 | 428 |
| 2026-02-18 | 12.12 | $12.12 | 1300 |
| 2026-02-17 | 12.12 | $12.06 | 7236 |
| 2026-02-13 | 12.12 | $12.08 | 3900 |
| 2026-02-12 | 12.13 | $12.10 | 1500 |
| 2026-02-11 | 12.13 | $12.12 | 4000 |
| 2026-02-10 | 12.13 | $12.15 | 1019 |
| 2026-02-09 | 12.13 | $12.07 | 1720 |
| 2026-02-06 | 12.14 | $12.06 | 1440 |
| 2026-02-05 | 12.15 | $11.98 | 13200 |
| 2026-02-04 | 12.16 | $12.13 | 544 |
| 2026-02-03 | 12.17 | $12.03 | 700 |
| 2026-02-02 | 12.18 | $12.18 | 2700 |
| 2026-01-30 | 12.18 | $12.19 | 5834 |
| 2026-01-29 | 12.18 | $12.15 | 1406 |
| 2026-01-28 | 12.18 | $12.15 | 4600 |
| 2026-01-27 | 12.19 | $12.21 | 6602 |
| 2026-01-26 | 12.18 | $12.28 | 909 |
| 2026-01-23 | 12.17 | $12.23 | 5400 |
| 2026-01-22 | 12.17 | $12.25 | 10400 |
| 2026-01-21 | 12.16 | $12.25 | 5627 |
| 2026-01-20 | 12.15 | $12.32 | 839 |
| 2026-01-16 | 12.13 | $12.26 | 2839 |
| 2026-01-15 | 12.12 | $12.24 | 4427 |
| 2026-01-14 | 12.11 | $12.21 | 3100 |
| 2026-01-13 | 12.10 | $12.22 | 2810 |
| 2026-01-12 | 12.08 | $12.27 | 4817 |
| 2026-01-09 | 12.06 | $12.26 | 11311 |
| 2026-01-08 | 12.04 | $12.14 | 31300 |
| 2026-01-07 | 12.03 | $12.09 | 12800 |
| 2026-01-06 | 12.02 | $12.04 | 4800 |
| 2026-01-05 | 12.02 | $12.16 | 8500 |
| 2026-01-02 | 12.01 | $12.05 | 1614 |
| 2025-12-31 | 12.00 | $12.15 | 8103 |
| 2025-12-30 | 11.99 | $12.13 | 9900 |
| 2025-12-29 | 11.97 | $12.09 | 9100 |
| 2025-12-26 | 11.96 | $12.05 | 17201 |
| 2025-12-24 | 11.95 | $12.01 | 23100 |
| 2025-12-23 | 11.95 | $11.92 | 2900 |
| 2025-12-22 | 11.95 | $11.92 | 2946 |
| 2025-12-19 | 11.95 | $11.90 | 104407 |
| 2025-12-18 | 11.96 | $11.83 | 111100 |
| 2025-12-17 | 11.97 | $11.88 | 19615 |
| 2025-12-16 | 11.98 | $11.95 | 3900 |
| 2025-12-15 | 11.98 | $11.93 | 6000 |
| 2025-12-12 | 11.99 | $11.87 | 3349 |
| 2025-12-11 | 12.00 | $11.86 | 10037 |
| 2025-12-10 | 12.02 | $11.89 | 409 |
| 2025-12-09 | 12.03 | $11.92 | 3200 |
| 2025-12-08 | 12.04 | $11.91 | 7516 |
| 2025-12-05 | 12.06 | $12.01 | 13700 |
| 2025-12-04 | 12.06 | $12.10 | 2500 |
| 2025-12-03 | 12.06 | $12.11 | 3900 |
| 2025-12-02 | 12.05 | $12.03 | 3137 |
| 2025-12-01 | 12.05 | $12.05 | 3828 |
| 2025-11-28 | 12.06 | $12.09 | 1223 |
| 2025-11-26 | 12.05 | $12.09 | 632 |
| 2025-11-25 | 12.05 | $12.09 | 1900 |
| 2025-11-24 | 12.04 | $12.03 | 3500 |
| 2025-11-21 | 12.04 | $11.99 | 1800 |
| 2025-11-20 | 12.05 | $11.97 | 1827 |
| 2025-11-19 | 12.06 | $11.97 | 4725 |
| 2025-11-18 | 12.07 | $11.99 | 3406 |
| 2025-11-17 | 12.08 | $12.11 | 6700 |
| 2025-11-14 | 12.07 | $12.04 | 13621 |
| 2025-11-13 | 12.08 | $12.05 | 4500 |
| 2025-11-12 | 12.08 | $12.04 | 26300 |
| 2025-11-11 | 12.08 | $12.17 | 919 |
| 2025-11-10 | 12.07 | $12.12 | 1931 |
| 2025-11-07 | 12.07 | $12.10 | 4300 |
| 2025-11-06 | 12.07 | $12.10 | 18400 |
| 2025-11-05 | 12.06 | $11.83 | 5308 |
| 2025-11-04 | 12.09 | $11.94 | 3830 |
| 2025-11-03 | 12.10 | $12.00 | 2000 |
| 2025-10-31 | 12.11 | $12.06 | 2800 |
| 2025-10-30 | 12.12 | $12.00 | 500 |
| 2025-10-29 | 12.13 | $12.00 | 6500 |
| 2025-10-28 | 12.14 | $11.99 | 5019 |
| 2025-10-27 | 12.16 | $12.12 | 2600 |
| 2025-10-24 | 12.17 | $12.08 | 2513 |
| 2025-10-23 | 12.17 | $12.09 | 2825 |
| 2025-10-22 | 12.18 | $12.11 | 4400 |
| 2025-10-21 | 12.19 | $12.19 | 1500 |
| 2025-10-20 | 12.19 | $12.14 | 1900 |
| 2025-10-17 | 12.20 | $12.09 | 4100 |
| 2025-10-16 | 12.21 | $12.16 | 1421 |
| 2025-10-15 | 12.21 | $12.21 | 1629 |
| 2025-10-14 | 12.21 | $12.24 | 9200 |
| 2025-10-13 | 12.21 | $12.24 | 1400 |
| 2025-10-10 | 12.21 | $12.24 | 5500 |
| 2025-10-09 | 12.20 | $12.11 | 4009 |
| 2025-10-08 | 12.21 | $12.21 | 1000 |
| 2025-10-07 | 12.21 | $12.14 | 4400 |
| 2025-10-06 | 12.22 | $12.19 | 3148 |
| 2025-10-03 | 12.22 | $12.16 | 1400 |
| 2025-10-02 | 12.23 | $12.16 | 401 |
| 2025-10-01 | 12.24 | $12.14 | 3609 |
| 2025-09-30 | 12.25 | $12.25 | 2647 |
| 2025-09-29 | 12.25 | $12.27 | 17800 |
| 2025-09-26 | 12.25 | $12.22 | 6300 |
| 2025-09-25 | 12.25 | $12.15 | 12900 |
| 2025-09-24 | 12.26 | $12.27 | 5712 |
| 2025-09-23 | 12.26 | $12.20 | 4000 |
| 2025-09-22 | 12.27 | $12.19 | 5906 |
| 2025-09-19 | 12.27 | $12.26 | 99711 |
| 2025-09-18 | 12.28 | $12.27 | 66728 |
| 2025-09-17 | 12.28 | $12.25 | 6500 |
| 2025-09-16 | 12.28 | $12.29 | 2900 |
| 2025-09-15 | 12.28 | $12.33 | 2200 |
| 2025-09-12 | 12.27 | $12.32 | 2300 |
| 2025-09-11 | 12.27 | $12.34 | 3300 |
| 2025-09-10 | 12.26 | $12.33 | 3100 |
| 2025-09-09 | 12.25 | $12.33 | 1600 |
| 2025-09-08 | 12.24 | $12.29 | 2139 |
| 2025-09-05 | 12.24 | $12.24 | 3400 |
| 2025-09-04 | 12.24 | $12.34 | 2700 |
| 2025-09-03 | 12.23 | $12.21 | 7340 |
| 2025-09-02 | 12.23 | $12.26 | 15111 |
| 2025-08-29 | 12.23 | $12.31 | 5900 |
| 2025-08-28 | 12.22 | $12.35 | 43725 |
| 2025-08-27 | 12.21 | $12.21 | 3500 |
| 2025-08-26 | 12.21 | $12.19 | 2208 |
| 2025-08-25 | 12.21 | $12.17 | 3700 |
| 2025-08-22 | 12.21 | $12.26 | 4005 |
| 2025-08-21 | 12.21 | $12.19 | 5727 |
| 2025-08-20 | 12.21 | $12.18 | 3500 |
| 2025-08-19 | 12.21 | $12.21 | 1400 |
| 2025-08-18 | 12.21 | $12.11 | 7000 |
| 2025-08-15 | 12.22 | $12.15 | 1804 |
| 2025-08-14 | 12.23 | $12.23 | 12900 |
| 2025-08-13 | 12.23 | $12.17 | 16000 |
| 2025-08-12 | 12.23 | $12.20 | 13300 |
| 2025-08-11 | 12.24 | $12.26 | 4731 |
| 2025-08-08 | 12.24 | $12.29 | 1400 |
| 2025-08-07 | 12.23 | $12.29 | 2028 |
| 2025-08-06 | 12.22 | $12.23 | 4116 |
| 2025-08-05 | 12.22 | $12.27 | 2833 |
| 2025-08-04 | 12.22 | $12.28 | 2400 |
| 2025-08-01 | 12.21 | $12.24 | 300 |
| 2025-07-31 | 12.21 | $12.27 | 5200 |
| 2025-07-30 | 12.20 | $12.26 | 2089 |
| 2025-07-29 | 12.20 | $12.23 | 2400 |
| 2025-07-28 | 12.19 | $12.23 | 2702 |
| 2025-07-25 | 12.19 | $12.19 | 4300 |
| 2025-07-24 | 12.19 | $12.26 | 1749 |
| 2025-07-23 | 12.18 | $12.24 | 2200 |
| 2025-07-22 | 12.18 | $12.21 | 10713 |
| 2025-07-21 | 12.17 | $12.29 | 3525 |
| 2025-07-18 | 12.16 | $12.19 | 1803 |
| 2025-07-17 | 12.16 | $12.19 | 3716 |
| 2025-07-16 | 12.15 | $12.21 | 4934 |
| 2025-07-15 | 12.15 | $12.19 | 12108 |
| 2025-07-14 | 12.14 | $12.28 | 10718 |
| 2025-07-11 | 12.13 | $12.22 | 18204 |
| 2025-07-10 | 12.12 | $12.19 | 13400 |
| 2025-07-09 | 12.11 | $12.10 | 8441 |
| 2025-07-08 | 12.11 | $12.23 | 1646 |
| 2025-07-07 | 12.10 | $12.22 | 7525 |
| 2025-07-03 | 12.09 | $12.25 | 1807 |
| 2025-07-02 | 12.07 | $12.24 | 8700 |
| 2025-07-01 | 12.05 | $12.23 | 9500 |
| 2025-06-30 | 12.03 | $12.20 | 11737 |
| 2025-06-27 | 12.02 | $12.13 | 4710 |
| 2025-06-26 | 12.00 | $12.11 | 7125 |
| 2025-06-25 | 11.99 | $12.08 | 8918 |
| 2025-06-24 | 11.98 | $12.01 | 5700 |
| 2025-06-23 | 11.98 | $12.00 | 10628 |
| 2025-06-20 | 11.98 | $11.99 | 1424 |
| 2025-06-18 | 11.98 | $11.95 | 7200 |
| 2025-06-17 | 11.98 | $11.92 | 3400 |
| 2025-06-16 | 11.99 | $11.90 | 1300 |
| 2025-06-13 | 12.00 | $12.00 | 1645 |
| 2025-06-12 | 12.00 | $11.98 | 2145 |
| 2025-06-11 | 12.00 | $11.97 | 4549 |
| 2025-06-10 | 12.00 | $11.88 | 6805 |
| 2025-06-09 | 12.01 | $11.97 | 2645 |
| 2025-06-06 | 12.02 | $12.02 | 900 |
| 2025-06-05 | 12.02 | $12.03 | 1748 |
| 2025-06-04 | 12.02 | $12.01 | 500 |
| 2025-06-03 | 12.02 | $11.97 | 1921 |
| 2025-06-02 | 12.02 | $12.04 | 3300 |
| 2025-05-30 | 12.02 | $12.04 | 2700 |
| 2025-05-29 | 12.02 | $12.02 | 2200 |
| 2025-05-28 | 12.02 | $11.98 | 2725 |
| 2025-05-27 | 12.02 | $12.01 | 6016 |
| 2025-05-23 | 12.03 | $11.84 | 4621 |
| 2025-05-22 | 12.05 | $11.90 | 4600 |
| 2025-05-21 | 12.06 | $12.04 | 2000 |
| 2025-05-20 | 12.06 | $12.02 | 1110 |
| 2025-05-19 | 12.07 | $12.15 | 2400 |
| 2025-05-16 | 12.06 | $12.10 | 5400 |
| 2025-05-15 | 12.06 | $12.08 | 3600 |
| 2025-05-14 | 12.05 | $12.09 | 1800 |
| 2025-05-13 | 12.05 | $12.05 | 10901 |
| 2025-05-12 | 12.05 | $12.06 | 6300 |
| 2025-05-09 | 12.05 | $12.07 | 700 |
| 2025-05-08 | 12.05 | $12.11 | 2000 |
| 2025-05-07 | 12.04 | $12.00 | 10712 |
| 2025-05-06 | 12.04 | $12.01 | 1400 |
| 2025-05-05 | 12.05 | $12.06 | 810 |
| 2025-05-02 | 12.04 | $12.00 | 15602 |
| 2025-05-01 | 12.05 | $12.09 | 1600 |
| 2025-04-30 | 12.04 | $12.09 | 15339 |
| 2025-04-29 | 12.04 | $12.09 | 2110 |
| 2025-04-28 | 12.03 | $12.12 | 2000 |
| 2025-04-25 | 12.03 | $12.20 | 3100 |
| 2025-04-24 | 12.01 | $12.10 | 6300 |
| 2025-04-23 | 12.00 | $12.02 | 10605 |
| 2025-04-22 | 12.00 | $11.98 | 2734 |
| 2025-04-21 | 12.00 | $11.98 | 3600 |
| 2025-04-17 | 12.00 | $11.98 | 4500 |
| 2025-04-16 | 12.00 | $11.93 | 1910 |
| 2025-04-15 | 12.01 | $11.89 | 5100 |
| 2025-04-14 | 12.02 | $11.77 | 8304 |
| 2025-04-11 | 12.05 | $11.83 | 6500 |
| 2025-04-10 | 12.07 | $11.93 | 4000 |
| 2025-04-09 | 12.09 | $11.87 | 21200 |
| 2025-04-08 | 12.11 | $12.03 | 6124 |
| 2025-04-07 | 12.12 | $11.97 | 23100 |
| 2025-04-04 | 12.13 | $12.02 | 16725 |
| 2025-04-03 | 12.14 | $12.16 | 4632 |
| 2025-04-02 | 12.14 | $12.19 | 2918 |
| 2025-04-01 | 12.14 | $12.20 | 1300 |
| 2025-03-31 | 12.13 | $12.22 | 6400 |
| 2025-03-28 | 12.12 | $12.13 | 2400 |
| 2025-03-27 | 12.12 | $12.15 | 5013 |
| 2025-03-26 | 12.12 | $12.18 | 2219 |
| 2025-03-25 | 12.11 | $12.19 | 1145 |
| 2025-03-24 | 12.10 | $12.16 | 3900 |
| 2025-03-21 | 12.09 | $12.20 | 4045 |
| 2025-03-20 | 12.08 | $12.13 | 4015 |
| 2025-03-19 | 12.08 | $12.15 | 3727 |
| 2025-03-18 | 12.07 | $12.03 | 6600 |
| 2025-03-17 | 12.07 | $12.13 | 2411 |
| 2025-03-14 | 12.07 | $12.13 | 11338 |
| 2025-03-13 | 12.06 | $12.08 | 6846 |
| 2025-03-12 | 12.06 | $12.07 | 5900 |
| 2025-03-11 | 12.06 | $12.02 | 2900 |
| 2025-03-10 | 12.06 | $12.06 | 900 |
| 2025-03-07 | 12.06 | $12.05 | 5200 |
| 2025-03-06 | 12.07 | $12.05 | 4800 |
| 2025-03-05 | 12.07 | $12.10 | 10710 |
| 2025-03-04 | 12.06 | $12.10 | 5846 |
| 2025-03-03 | 12.06 | $12.14 | 5007 |
| 2025-02-28 | 12.05 | $12.11 | 4549 |
| 2025-02-27 | 12.04 | $12.06 | 6600 |
| 2025-02-26 | 12.04 | $12.07 | 9300 |
| 2025-02-25 | 12.04 | $12.02 | 17018 |
| 2025-02-24 | 12.04 | $11.77 | 23231 |
| 2025-02-21 | 12.07 | $12.10 | 1728 |
| 2025-02-20 | 12.07 | $12.07 | 900 |
| 2025-02-19 | 12.07 | $12.10 | 7208 |
| 2025-02-18 | 12.06 | $12.14 | 3731 |
| 2025-02-14 | 12.06 | $12.05 | 4300 |
| 2025-02-13 | 12.06 | $12.07 | 9200 |
| 2025-02-12 | 12.06 | $12.19 | 4128 |
| 2025-02-11 | 12.04 | $12.20 | 1500 |
| 2025-02-10 | 12.03 | $12.15 | 2334 |
| 2025-02-07 | 12.01 | $12.16 | 2611 |
| 2025-02-06 | 12.00 | $12.11 | 3646 |
| 2025-02-05 | 11.98 | $12.03 | 8633 |
| 2025-02-04 | 11.98 | $12.12 | 525 |
| 2025-02-03 | 11.96 | $12.04 | 5015 |
| 2025-01-31 | 11.96 | $12.11 | 7100 |
| 2025-01-30 | 11.94 | $12.04 | 1128 |
| 2025-01-29 | 11.93 | $12.09 | 12826 |
| 2025-01-28 | 11.91 | $12.00 | 6222 |
| 2025-01-27 | 11.90 | $11.92 | 7136 |
| 2025-01-24 | 11.90 | $11.84 | 8505 |
| 2025-01-23 | 11.91 | $11.91 | 900 |
| 2025-01-22 | 11.91 | $11.93 | 2800 |
| 2025-01-21 | 11.91 | $11.96 | 2633 |
| 2025-01-17 | 11.90 | $11.90 | 3900 |
| 2025-01-16 | 11.90 | $11.96 | 600 |
| 2025-01-15 | 11.90 | $11.97 | 3339 |
| 2025-01-14 | 11.89 | $11.74 | 2900 |
| 2025-01-13 | 11.90 | $11.73 | 1909 |
| 2025-01-10 | 11.92 | $11.64 | 15100 |
| 2025-01-08 | 11.95 | $11.78 | 1530 |
| 2025-01-07 | 11.97 | $11.80 | 3600 |
| 2025-01-06 | 11.99 | $11.85 | 3130 |
| 2025-01-03 | 12.00 | $11.81 | 2616 |
| 2025-01-02 | 12.02 | $11.84 | 15411 |
| 2024-12-31 | 12.04 | $11.99 | 5100 |
| 2024-12-30 | 12.05 | $11.97 | 3349 |
| 2024-12-27 | 12.05 | $11.89 | 5028 |
| 2024-12-26 | 12.07 | $12.07 | 2827 |
| 2024-12-24 | 12.07 | $12.03 | 900 |
| 2024-12-23 | 12.07 | $12.00 | 8500 |
| 2024-12-20 | 12.08 | $11.94 | 7700 |
| 2024-12-19 | 12.10 | $12.05 | 300 |
| 2024-12-18 | 12.10 | $12.00 | 1234 |
| 2024-12-17 | 12.11 | $11.98 | 3310 |
| 2024-12-16 | 12.13 | $12.16 | 4500 |
| 2024-12-13 | 12.12 | $12.15 | 11600 |
| 2024-12-12 | 12.12 | $12.09 | 2145 |
| 2024-12-11 | 12.12 | $12.19 | 2830 |
| 2024-12-10 | 12.12 | $12.22 | 5040 |
| 2024-12-09 | 12.11 | $12.28 | 5700 |
| 2024-12-06 | 12.09 | $12.17 | 1108 |
| 2024-12-05 | 12.08 | $12.04 | 4623 |
| 2024-12-04 | 12.08 | $12.06 | 5100 |
| 2024-12-03 | 12.09 | $12.11 | 2315 |
| 2024-12-02 | 12.08 | $12.05 | 4000 |
| 2024-11-29 | 12.09 | $12.42 | 2800 |
| 2024-11-27 | 12.05 | $12.29 | 1131 |
| 2024-11-26 | 12.03 | $12.21 | 4500 |
| 2024-11-25 | 12.01 | $12.25 | 13504 |
| 2024-11-22 | 11.98 | $11.98 | 13700 |
| 2024-11-21 | 11.98 | $11.85 | 1000 |
| 2024-11-20 | 12.00 | $11.83 | 3500 |
| 2024-11-19 | 12.01 | $11.91 | 3300 |
| 2024-11-18 | 12.02 | $11.86 | 1335 |
| 2024-11-15 | 12.04 | $11.85 | 3200 |
| 2024-11-14 | 12.06 | $11.94 | 1102 |
| 2024-11-13 | 12.07 | $11.96 | 538 |
| 2024-11-12 | 12.09 | $12.03 | 1400 |
| 2024-11-11 | 12.09 | $12.08 | 9200 |
| 2024-11-08 | 12.09 | $12.00 | 3344 |
| 2024-11-07 | 12.10 | $12.01 | 4633 |
| 2024-11-06 | 12.11 | $11.88 | 3300 |
| 2024-11-05 | 12.14 | $11.95 | 9400 |
| 2024-11-04 | 12.16 | $12.00 | 14700 |
| 2024-11-01 | 12.17 | $12.06 | 700 |
| 2024-10-31 | 12.19 | $12.11 | 3044 |
| 2024-10-30 | 12.19 | $12.02 | 4818 |
| 2024-10-29 | 12.21 | $12.10 | 2800 |
| 2024-10-28 | 12.22 | $12.06 | 2800 |
| 2024-10-25 | 12.24 | $12.24 | 700 |
| 2024-10-24 | 12.24 | $12.13 | 6100 |
| 2024-10-23 | 12.25 | $12.06 | 12000 |
| 2024-10-22 | 12.27 | $12.08 | 7438 |
| 2024-10-21 | 12.29 | $12.15 | 13000 |
| 2024-10-18 | 12.31 | $12.06 | 12641 |
| 2024-10-17 | 12.33 | $12.14 | 3211 |
| 2024-10-16 | 12.35 | $12.24 | 13114 |
| 2024-10-15 | 12.37 | $12.21 | 183623 |
| 2024-10-14 | 12.38 | $12.18 | 178411 |
| 2024-10-11 | 12.40 | $12.33 | 16100 |
| 2024-10-10 | 12.41 | $12.29 | 7100 |
| 2024-10-09 | 12.42 | $12.41 | 2000 |
| 2024-10-08 | 12.43 | $12.31 | 9500 |
| 2024-10-07 | 12.44 | $12.45 | 7300 |
| 2024-10-04 | 12.44 | $12.38 | 6000 |
| 2024-10-03 | 12.44 | $12.45 | 10919 |
| 2024-10-02 | 12.44 | $12.39 | 2100 |
| 2024-10-01 | 12.45 | $12.45 | 6207 |
| 2024-09-30 | 12.45 | $12.49 | 5007 |
| 2024-09-27 | 12.44 | $12.57 | 8514 |
| 2024-09-26 | 12.43 | $12.42 | 13200 |
| 2024-09-25 | 12.43 | $12.57 | 2900 |
| 2024-09-24 | 12.42 | $12.47 | 4441 |
| 2024-09-23 | 12.41 | $12.48 | 10900 |
| 2024-09-20 | 12.40 | $12.44 | 3100 |
| 2024-09-19 | 12.40 | $12.52 | 6700 |
| 2024-09-18 | 12.39 | $12.55 | 3201 |
| 2024-09-17 | 12.37 | $12.49 | 18400 |
| 2024-09-16 | 12.36 | $12.47 | 4100 |
| 2024-09-13 | 12.34 | $12.38 | 6700 |
| 2024-09-12 | 12.34 | $12.36 | 6200 |
| 2024-09-11 | 12.34 | $12.40 | 7806 |
| 2024-09-10 | 12.33 | $12.39 | 4000 |
| 2024-09-09 | 12.33 | $12.39 | 17600 |
| 2024-09-06 | 12.32 | $12.36 | 21500 |
| 2024-09-05 | 12.32 | $12.25 | 4200 |
| 2024-09-04 | 12.32 | $12.29 | 9209 |
| 2024-09-03 | 12.33 | $12.25 | 6608 |
| 2024-08-30 | 12.33 | $12.32 | 7346 |
| 2024-08-29 | 12.34 | $12.35 | 6839 |
| 2024-08-28 | 12.33 | $12.41 | 1700 |
| 2024-08-27 | 12.33 | $12.40 | 7300 |
| 2024-08-26 | 12.32 | $12.40 | 9400 |
| 2024-08-23 | 12.31 | $12.46 | 3011 |
| 2024-08-22 | 12.29 | $12.31 | 7300 |
| 2024-08-21 | 12.29 | $12.30 | 10600 |
| 2024-08-20 | 12.29 | $12.42 | 7600 |
| 2024-08-19 | 12.28 | $12.45 | 9717 |
| 2024-08-16 | 12.26 | $12.41 | 2236 |
| 2024-08-15 | 12.24 | $12.43 | 26842 |
| 2024-08-14 | 12.22 | $12.40 | 11308 |
| 2024-08-13 | 12.20 | $12.30 | 7125 |
| 2024-08-12 | 12.19 | $12.38 | 3042 |
| 2024-08-09 | 12.18 | $12.32 | 4300 |
| 2024-08-08 | 12.16 | $12.26 | 2900 |
| 2024-08-07 | 12.15 | $12.31 | 6115 |
| 2024-08-06 | 12.13 | $12.25 | 13400 |
| 2024-08-05 | 12.12 | $12.29 | 9900 |
| 2024-08-02 | 12.10 | $12.29 | 15200 |
| 2024-08-01 | 12.08 | $12.26 | 7900 |
| 2024-07-31 | 12.06 | $12.20 | 14900 |
| 2024-07-30 | 12.05 | $12.16 | 4805 |
| 2024-07-29 | 12.04 | $12.13 | 15442 |
| 2024-07-26 | 12.03 | $12.14 | 8600 |
| 2024-07-25 | 12.02 | $12.03 | 4900 |
| 2024-07-24 | 12.01 | $12.03 | 11300 |
| 2024-07-23 | 12.01 | $12.03 | 3600 |
| 2024-07-22 | 12.01 | $12.01 | 4400 |
| 2024-07-19 | 12.01 | $12.01 | 815 |
| 2024-07-18 | 12.01 | $12.03 | 8104 |
| 2024-07-17 | 12.01 | $12.12 | 1640 |
| 2024-07-16 | 12.00 | $12.14 | 2816 |
| 2024-07-15 | 11.98 | $12.20 | 6001 |
| 2024-07-12 | 11.96 | $12.15 | 1500 |
| 2024-07-11 | 11.94 | $12.00 | 3540 |
| 2024-07-10 | 11.93 | $11.81 | 4748 |
| 2024-07-09 | 11.95 | $12.05 | — |
| 2024-07-08 | 11.94 | $12.05 | 3827 |
| 2024-07-05 | 11.92 | $12.14 | 4800 |
| 2024-07-03 | 11.90 | $11.89 | 1008 |
| 2024-07-02 | 11.90 | $11.81 | 2700 |
| 2024-07-01 | 11.91 | $11.91 | 205 |
| 2024-06-28 | 11.91 | $11.93 | 3600 |
| 2024-06-27 | 11.91 | $11.93 | 900 |
| 2024-06-26 | 11.91 | $11.92 | 1329 |
| 2024-06-25 | 11.91 | $11.89 | 4000 |
| 2024-06-24 | 11.91 | $11.91 | 12000 |
| 2024-06-21 | 11.91 | $11.99 | 1800 |
| 2024-06-20 | 11.90 | $11.95 | 1027 |
| 2024-06-18 | 11.90 | $12.02 | 2942 |
| 2024-06-17 | 11.88 | $12.06 | 3326 |
| 2024-06-14 | 11.86 | $12.04 | 2225 |
| 2024-06-13 | 11.85 | $11.90 | 2719 |
| 2024-06-12 | 11.84 | $11.98 | 14700 |
| 2024-06-11 | 11.82 | $11.90 | 8516 |
| 2024-06-10 | 11.82 | $11.90 | 1900 |
| 2024-06-07 | 11.81 | $11.85 | 1225 |
| 2024-06-06 | 11.80 | $11.83 | 7400 |
| 2024-06-05 | 11.80 | $11.78 | 10900 |
| 2024-06-04 | 11.80 | $11.62 | 15500 |
| 2024-06-03 | 11.82 | $11.56 | 10800 |
| 2024-05-31 | 11.85 | $11.75 | 5400 |
| 2024-05-30 | 11.86 | $11.55 | 9632 |
| 2024-05-29 | 11.89 | $11.60 | 9300 |
| 2024-05-28 | 11.92 | $11.70 | 4014 |
| 2024-05-24 | 11.95 | $11.83 | 6125 |
| 2024-05-23 | 11.96 | $11.93 | 3100 |
| 2024-05-22 | 11.96 | $12.03 | 2300 |
| 2024-05-21 | 11.96 | $11.99 | 1100 |
| 2024-05-20 | 11.95 | $11.98 | 1800 |
| 2024-05-17 | 11.95 | $12.11 | 7900 |
| 2024-05-16 | 11.93 | $12.01 | 1700 |
| 2024-05-15 | 11.92 | $11.99 | 6900 |
| 2024-05-14 | 11.92 | $12.05 | 1600 |
| 2024-05-13 | 11.90 | $12.05 | 2600 |
| 2024-05-10 | 11.89 | $11.99 | 3605 |
| 2024-05-09 | 11.88 | $11.97 | 3500 |
| 2024-05-08 | 11.87 | $11.95 | 1100 |
| 2024-05-07 | 11.86 | $11.98 | 2948 |
| 2024-05-06 | 11.85 | $12.06 | 2716 |
| 2024-05-03 | 11.82 | $11.90 | 2300 |
| 2024-05-02 | 11.82 | $11.91 | 3700 |
| 2024-05-01 | 11.81 | $11.86 | 6300 |
| 2024-04-30 | 11.80 | $11.81 | 5700 |
| 2024-04-29 | 11.80 | $11.83 | 5343 |
| 2024-04-26 | 11.79 | $11.78 | 4814 |
| 2024-04-25 | 11.80 | $11.75 | 1500 |
| 2024-04-24 | 11.80 | $11.66 | 2800 |
| 2024-04-23 | 11.82 | $11.78 | 5300 |
| 2024-04-22 | 11.82 | $11.69 | 6200 |
| 2024-04-19 | 11.83 | $11.65 | 1900 |
| 2024-04-18 | 11.85 | $11.69 | 3500 |
| 2024-04-17 | 11.87 | $11.69 | 3545 |
| 2024-04-16 | 11.89 | $11.62 | 2700 |
| 2024-04-15 | 11.92 | $11.62 | 5729 |
| 2024-04-12 | 11.95 | $11.72 | 10315 |
| 2024-04-11 | 11.97 | $11.77 | 16600 |
| 2024-04-10 | 11.99 | $12.02 | 10429 |
| 2024-04-09 | 11.99 | $12.02 | 6000 |
| 2024-04-08 | 11.99 | $12.00 | 22600 |
| 2024-04-05 | 11.99 | $12.01 | 7435 |
| 2024-04-04 | 11.98 | $12.04 | 6900 |
| 2024-04-03 | 11.98 | $12.04 | 10409 |
| 2024-04-02 | 11.97 | $12.01 | 24200 |
| 2024-04-01 | 11.97 | $12.12 | 7009 |
| 2024-03-28 | 11.95 | $12.18 | 2323 |
| 2024-03-27 | 11.93 | $12.10 | 6107 |
| 2024-03-26 | 11.91 | $11.98 | 4035 |
| 2024-03-25 | 11.90 | $11.93 | 8500 |
| 2024-03-22 | 11.90 | $11.86 | 2000 |
| 2024-03-21 | 11.90 | $11.82 | 42600 |
| 2024-03-20 | 11.91 | $12.12 | 4908 |
| 2024-03-19 | 11.89 | $11.98 | 1200 |
| 2024-03-18 | 11.88 | $11.96 | 3307 |
| 2024-03-15 | 11.87 | $11.97 | 1900 |
| 2024-03-14 | 11.86 | $12.00 | 4022 |
| 2024-03-13 | 11.85 | $11.99 | 2531 |
| 2024-03-12 | 11.83 | $11.93 | 8020 |
| 2024-03-11 | 11.82 | $11.92 | 3600 |
| 2024-03-08 | 11.81 | $11.92 | 16046 |
| 2024-03-07 | 11.80 | $11.84 | 21430 |
| 2024-03-06 | 11.80 | $11.87 | 14442 |
| 2024-03-05 | 11.79 | $11.64 | 15704 |
| 2024-03-04 | 11.80 | $11.62 | 6942 |
| 2024-03-01 | 11.82 | $11.60 | 37402 |
| 2024-02-29 | 11.85 | $12.01 | 14530 |
| 2024-02-28 | 11.83 | $11.89 | 8209 |
| 2024-02-27 | 11.82 | $11.84 | 12945 |
| 2024-02-26 | 11.82 | $11.77 | 9514 |
| 2024-02-23 | 11.83 | $11.70 | 26519 |
| 2024-02-22 | 11.84 | $11.59 | 176146 |
| 2024-02-21 | 11.87 | $11.80 | 10440 |
| 2024-02-20 | 11.87 | $11.75 | 2500 |
| 2024-02-16 | 11.89 | $11.79 | 8529 |
| 2024-02-15 | 11.90 | $11.80 | 8933 |
| 2024-02-14 | 11.91 | $11.76 | 9702 |
| 2024-02-13 | 11.92 | $11.82 | 6630 |
| 2024-02-12 | 11.93 | $11.91 | 4500 |
| 2024-02-09 | 11.94 | $11.93 | 3600 |
| 2024-02-08 | 11.94 | $11.95 | 3700 |
| 2024-02-07 | 11.94 | $11.94 | 11600 |
| 2024-02-06 | 11.94 | $12.00 | 4600 |
| 2024-02-05 | 11.93 | $11.90 | 3400 |
| 2024-02-02 | 11.93 | $12.05 | 400 |
| 2024-02-01 | 11.92 | $12.01 | 5237 |
| 2024-01-31 | 11.91 | $12.01 | 14800 |
| 2024-01-30 | 11.90 | $11.92 | 9100 |
| 2024-01-29 | 11.90 | $11.92 | 3500 |
| 2024-01-26 | 11.89 | $11.87 | 1848 |
| 2024-01-25 | 11.90 | $11.89 | 2700 |
| 2024-01-24 | 11.90 | $11.92 | 2200 |
| 2024-01-23 | 11.89 | $11.93 | 1600 |
| 2024-01-22 | 11.89 | $11.93 | 6700 |
| 2024-01-19 | 11.89 | $11.87 | 2926 |
| 2024-01-18 | 11.89 | $11.99 | 1511 |
| 2024-01-17 | 11.88 | $11.89 | 4100 |
| 2024-01-16 | 11.88 | $11.90 | 1932 |
| 2024-01-12 | 11.87 | $11.98 | 3700 |
| 2024-01-11 | 11.86 | $11.89 | 10503 |
| 2024-01-10 | 11.86 | $11.88 | 1808 |
| 2024-01-09 | 11.86 | $11.88 | 2420 |
| 2024-01-08 | 11.86 | $11.94 | 1221 |
| 2024-01-05 | 11.85 | $11.87 | 1900 |
| 2024-01-04 | 11.85 | $11.88 | 7600 |
| 2024-01-03 | 11.84 | $12.00 | 600 |
| 2024-01-02 | 11.82 | $12.02 | 1427 |
| 2023-12-29 | 11.80 | $12.12 | 4438 |
| 2023-12-28 | 11.77 | $12.13 | 2800 |
| 2023-12-27 | 11.73 | $12.15 | 6139 |
| 2023-12-26 | 11.69 | $12.00 | 2222 |
| 2023-12-22 | 11.66 | $11.88 | 2615 |
| 2023-12-21 | 11.63 | $12.00 | 2949 |
| 2023-12-20 | 11.59 | $11.95 | 4100 |
| 2023-12-19 | 11.56 | $11.84 | 4300 |
| 2023-12-18 | 11.53 | $11.89 | 9514 |
| 2023-12-15 | 11.49 | $11.65 | 4619 |
| 2023-12-14 | 11.47 | $11.56 | 2837 |
| 2023-12-13 | 11.46 | $11.74 | 3600 |
| 2023-12-12 | 11.43 | $11.65 | 547 |
| 2023-12-11 | 11.41 | $11.65 | 2300 |
| 2023-12-08 | 11.39 | $11.76 | 2722 |
| 2023-12-07 | 11.35 | $11.83 | 9300 |
| 2023-12-06 | 11.29 | $11.59 | 5835 |
| 2023-12-05 | 11.26 | $11.58 | 7700 |
| 2023-12-04 | 11.23 | $11.20 | 16740 |
| 2023-12-01 | 11.23 | $11.23 | 6900 |
| 2023-11-30 | 11.23 | $11.27 | 2200 |
| 2023-11-29 | 11.23 | $11.34 | 7400 |
| 2023-11-28 | 11.22 | $11.16 | 8242 |
| 2023-11-27 | 11.22 | $11.32 | 5500 |
| 2023-11-24 | 11.21 | $11.36 | — |
| 2023-11-22 | 11.20 | $11.36 | 900 |
| 2023-11-21 | 11.18 | $11.35 | 1400 |
| 2023-11-20 | 11.17 | $11.21 | 1928 |
| 2023-11-17 | 11.16 | $11.25 | 1921 |
| 2023-11-16 | 11.15 | $11.23 | 931 |
| 2023-11-15 | 11.14 | $11.31 | 1700 |
| 2023-11-14 | 11.12 | $11.31 | 4400 |
| 2023-11-13 | 11.11 | $11.06 | 11000 |
| 2023-11-10 | 11.11 | $11.33 | 441 |
| 2023-11-09 | 11.09 | $11.37 | 1900 |
| 2023-11-08 | 11.06 | $11.33 | 2119 |
| 2023-11-07 | 11.03 | $11.40 | 700 |
| 2023-11-06 | 10.99 | $11.09 | 3300 |
| 2023-11-03 | 10.98 | $10.89 | 400 |
| 2023-11-02 | 10.99 | $11.07 | 4630 |
| 2023-11-01 | 10.98 | $10.84 | 300 |
| 2023-10-31 | 10.99 | $10.88 | 7418 |
| 2023-10-30 | 11.01 | $10.89 | 6900 |
| 2023-10-27 | 11.02 | $10.88 | 1420 |
| 2023-10-26 | 11.03 | $10.99 | 400 |
| 2023-10-25 | 11.04 | $10.99 | 434 |
| 2023-10-24 | 11.04 | $11.10 | 12508 |
| 2023-10-23 | 11.04 | $10.85 | 2938 |
| 2023-10-20 | 11.06 | $10.94 | 135 |
| 2023-10-19 | 11.07 | $10.86 | 5248 |
| 2023-10-18 | 11.09 | $10.99 | 1000 |
| 2023-10-17 | 11.10 | $10.98 | 4000 |
| 2023-10-16 | 11.11 | $11.14 | 2600 |
| 2023-10-13 | 11.11 | $10.99 | 2114 |
| 2023-10-12 | 11.12 | $11.21 | 1006 |
| 2023-10-11 | 11.11 | $11.08 | — |
| 2023-10-10 | 11.12 | $11.08 | 1400 |
| 2023-10-09 | 11.12 | $11.06 | 2500 |
| 2023-10-06 | 11.13 | $11.05 | — |
| 2023-10-05 | 11.14 | $11.05 | 1206 |
| 2023-10-04 | 11.15 | $10.96 | 200 |
| 2023-10-03 | 11.17 | $10.85 | 2721 |
| 2023-10-02 | 11.20 | $11.03 | 5800 |
| 2023-09-29 | 11.22 | $11.16 | 903 |
| 2023-09-28 | 11.22 | $11.18 | 836 |
| 2023-09-27 | 11.23 | $11.10 | 4000 |
| 2023-09-26 | 11.24 | $11.16 | 6100 |
| 2023-09-25 | 11.25 | $11.30 | 2800 |
| 2023-09-22 | 11.24 | $11.20 | 512 |
| 2023-09-21 | 11.25 | $11.17 | 3100 |
| 2023-09-20 | 11.25 | $11.18 | 102 |
| 2023-09-19 | 11.26 | $11.20 | 2400 |
| 2023-09-18 | 11.27 | $11.25 | 1500 |
| 2023-09-15 | 11.27 | $11.27 | 900 |
| 2023-09-14 | 11.27 | $11.17 | 618 |
| 2023-09-13 | 11.28 | $11.33 | 711 |
| 2023-09-12 | 11.28 | $11.23 | 1236 |
| 2023-09-11 | 11.28 | $11.20 | 8200 |
| 2023-09-08 | 11.29 | $11.19 | 314 |
| 2023-09-07 | 11.30 | $11.22 | 800 |
| 2023-09-06 | 11.31 | $11.18 | 2800 |
| 2023-09-05 | 11.32 | $11.23 | 6425 |
| 2023-09-01 | 11.33 | $11.35 | 3118 |
| 2023-08-31 | 11.33 | $11.35 | 900 |
| 2023-08-30 | 11.33 | $11.36 | 10849 |
| 2023-08-29 | 11.33 | $11.26 | 2428 |
| 2023-08-28 | 11.33 | $11.29 | 2800 |
| 2023-08-25 | 11.34 | $11.35 | — |
| 2023-08-24 | 11.34 | $11.35 | 4225 |
| 2023-08-23 | 11.34 | $11.34 | 2907 |
| 2023-08-22 | 11.33 | $11.41 | 3119 |
| 2023-08-21 | 11.33 | $11.44 | 1348 |
| 2023-08-18 | 11.31 | $11.32 | 6000 |
| 2023-08-17 | 11.31 | $11.37 | 1800 |
| 2023-08-16 | 11.31 | $11.39 | 1100 |
| 2023-08-15 | 11.30 | $11.40 | 1209 |
| 2023-08-14 | 11.29 | $11.42 | 3034 |
| 2023-08-11 | 11.28 | $11.37 | 600 |
| 2023-08-10 | 11.27 | $11.28 | 315 |
| 2023-08-09 | 11.26 | $11.34 | 441 |
| 2023-08-08 | 11.26 | $11.26 | 2600 |
| 2023-08-07 | 11.26 | $11.26 | 1100 |
| 2023-08-04 | 11.25 | $11.31 | 2800 |
| 2023-08-03 | 11.25 | $11.33 | 1300 |
| 2023-08-02 | 11.24 | $11.35 | 3712 |
| 2023-08-01 | 11.23 | $11.41 | 10100 |
| 2023-07-31 | 11.21 | $11.48 | 13900 |
| 2023-07-28 | 11.18 | $11.21 | 7136 |
| 2023-07-27 | 11.18 | $11.06 | 900 |
| 2023-07-26 | 11.19 | $11.10 | 3502 |
| 2023-07-25 | 11.20 | $11.09 | 5100 |
| 2023-07-24 | 11.21 | $11.11 | 88000 |
| 2023-07-21 | 11.22 | $11.18 | 1126 |
| 2023-07-20 | 11.23 | $11.22 | 1244 |
| 2023-07-19 | 11.23 | $11.22 | 4316 |
| 2023-07-18 | 11.23 | $11.34 | 800 |
| 2023-07-17 | 11.22 | $11.27 | 11313 |
| 2023-07-14 | 11.21 | $11.19 | 1809 |
| 2023-07-13 | 11.21 | $11.22 | 2547 |
| 2023-07-12 | 11.21 | $11.23 | 9507 |
| 2023-07-11 | 11.21 | $11.16 | 3600 |
| 2023-07-10 | 11.22 | $11.17 | 1335 |
| 2023-07-07 | 11.22 | $11.25 | 500 |
| 2023-07-06 | 11.22 | $11.23 | 10446 |
| 2023-07-05 | 11.22 | $11.22 | 11300 |
| 2023-07-03 | 11.22 | $11.15 | 102 |
| 2023-06-30 | 11.23 | $11.15 | 3700 |
| 2023-06-29 | 11.23 | $11.21 | 4742 |
| 2023-06-28 | 11.24 | $11.27 | 2107 |
| 2023-06-27 | 11.23 | $11.14 | 3100 |
| 2023-06-26 | 11.24 | $11.21 | 1000 |
| 2023-06-23 | 11.25 | $11.08 | 8943 |
| 2023-06-22 | 11.26 | $11.17 | 4733 |
| 2023-06-21 | 11.27 | $11.33 | 2600 |
| 2023-06-20 | 11.27 | $11.36 | 3224 |
| 2023-06-16 | 11.26 | $11.30 | 1901 |
| 2023-06-15 | 11.25 | $11.25 | 1716 |
| 2023-06-14 | 11.25 | $11.32 | 6300 |
| 2023-06-13 | 11.25 | $11.22 | 7942 |
| 2023-06-12 | 11.25 | $11.25 | 700 |
| 2023-06-09 | 11.25 | $11.24 | 600 |
| 2023-06-08 | 11.25 | $11.25 | 6322 |
| 2023-06-07 | 11.25 | $11.26 | 2600 |
| 2023-06-06 | 11.25 | $11.23 | 500 |
| 2023-06-05 | 11.25 | $11.21 | 2297 |
| 2023-06-02 | 11.26 | $11.20 | 2600 |
| 2023-06-01 | 11.26 | $11.17 | 1000 |
| 2023-05-31 | 11.27 | $11.27 | 1905 |
| 2023-05-30 | 11.27 | $11.27 | 436 |
| 2023-05-26 | 11.27 | $11.16 | 300 |
| 2023-05-25 | 11.28 | $11.17 | 1100 |
| 2023-05-24 | 11.30 | $11.12 | 2500 |
| 2023-05-23 | 11.31 | $11.33 | 2200 |
| 2023-05-22 | 11.31 | $11.24 | 1400 |
| 2023-05-19 | 11.32 | $11.26 | 330 |
| 2023-05-18 | 11.33 | $11.19 | 1205 |
| 2023-05-17 | 11.34 | $11.30 | 102 |
| 2023-05-16 | 11.35 | $11.31 | 1300 |
| 2023-05-15 | 11.35 | $11.35 | 601 |
| 2023-05-12 | 11.35 | $11.33 | 2400 |
| 2023-05-11 | 11.35 | $11.36 | 600 |
| 2023-05-10 | 11.35 | $11.31 | 2600 |
| 2023-05-09 | 11.36 | $11.23 | 3730 |
| 2023-05-08 | 11.37 | $11.36 | 2900 |
| 2023-05-05 | 11.37 | $11.35 | 2823 |
| 2023-05-04 | 11.37 | $11.26 | 7700 |
| 2023-05-03 | 11.38 | $11.17 | 14837 |
| 2023-05-02 | 11.41 | $11.09 | 18212 |
| 2023-05-01 | 11.44 | $11.39 | 2246 |
| 2023-04-28 | 11.45 | $11.50 | 1900 |
| 2023-04-27 | 11.44 | $11.60 | 700 |
| 2023-04-26 | 11.42 | $11.40 | 5236 |
| 2023-04-25 | 11.42 | $11.32 | 601 |
| 2023-04-24 | 11.44 | $11.45 | 1103 |
| 2023-04-21 | 11.43 | $11.45 | 2420 |
| 2023-04-20 | 11.43 | $11.60 | 1149 |
| 2023-04-19 | 11.41 | $11.65 | 10114 |
| 2023-04-18 | 11.39 | $11.51 | 7000 |
| 2023-04-17 | 11.38 | $11.62 | 5700 |
| 2023-04-14 | 11.35 | $11.38 | 12345 |
| 2023-04-13 | 11.35 | $11.32 | 4700 |
| 2023-04-12 | 11.35 | $11.24 | 7100 |
| 2023-04-11 | 11.36 | $11.34 | 5334 |
| 2023-04-10 | 11.37 | $11.34 | 3117 |
| 2023-04-06 | 11.37 | $11.29 | 3300 |
| 2023-04-05 | 11.38 | $11.40 | 5732 |
| 2023-04-04 | 11.37 | $11.37 | 5308 |
| 2023-04-03 | 11.38 | $11.17 | 6232 |
| 2023-03-31 | 11.40 | $11.35 | 1700 |
| 2023-03-30 | 11.40 | $11.41 | 2500 |
| 2023-03-29 | 11.40 | $11.49 | 500 |
| 2023-03-28 | 11.39 | $11.35 | — |
| 2023-03-27 | 11.40 | $11.35 | 3700 |
| 2023-03-24 | 11.40 | $11.35 | — |
| 2023-03-23 | 11.41 | $11.35 | 2313 |
| 2023-03-22 | 11.41 | $11.32 | 4013 |
| 2023-03-21 | 11.42 | $11.39 | 2038 |
| 2023-03-20 | 11.43 | $11.31 | — |
| 2023-03-17 | 11.44 | $11.31 | 3426 |
| 2023-03-16 | 11.45 | $11.41 | 1500 |
| 2023-03-15 | 11.46 | $11.37 | 2700 |
| 2023-03-14 | 11.46 | $11.34 | 2539 |
| 2023-03-13 | 11.48 | $11.38 | 3818 |
| 2023-03-10 | 11.49 | $11.33 | 1900 |
| 2023-03-09 | 11.50 | $11.34 | 4300 |
| 2023-03-08 | 11.52 | $11.31 | 9000 |
| 2023-03-07 | 11.54 | $11.47 | 1947 |
| 2023-03-06 | 11.55 | $11.54 | 24100 |
| 2023-03-03 | 11.55 | $11.44 | 1500 |
| 2023-03-02 | 11.56 | $11.45 | 1322 |
| 2023-03-01 | 11.58 | $11.51 | 8100 |
| 2023-02-28 | 11.58 | $11.65 | 3400 |
| 2023-02-27 | 11.58 | $11.63 | 400 |
| 2023-02-24 | 11.57 | $11.63 | 500 |
| 2023-02-23 | 11.57 | $11.64 | 2700 |
| 2023-02-22 | 11.56 | $11.63 | 11113 |
| 2023-02-21 | 11.55 | $11.61 | 820 |
| 2023-02-17 | 11.54 | $11.62 | 2100 |
| 2023-02-16 | 11.54 | $11.64 | 1300 |
| 2023-02-15 | 11.52 | $11.59 | 9300 |
| 2023-02-14 | 11.52 | $11.62 | 830 |
| 2023-02-13 | 11.51 | $11.58 | 5510 |
| 2023-02-10 | 11.50 | $11.58 | 9100 |
| 2023-02-09 | 11.49 | $11.47 | 4000 |
| 2023-02-08 | 11.49 | $11.55 | 1221 |
| 2023-02-07 | 11.49 | $11.49 | 639 |
| 2023-02-06 | 11.49 | $11.59 | 6300 |
| 2023-02-03 | 11.47 | $11.54 | 6400 |
| 2023-02-02 | 11.47 | $11.65 | 11131 |
| 2023-02-01 | 11.45 | $11.43 | 538 |
| 2023-01-31 | 11.45 | $11.41 | 8621 |
| 2023-01-30 | 11.45 | $11.41 | 2507 |
| 2023-01-27 | 11.46 | $11.38 | 6600 |
| 2023-01-26 | 11.47 | $11.36 | 7200 |
| 2023-01-25 | 11.48 | $11.46 | 5826 |
| 2023-01-24 | 11.48 | $11.55 | 506 |
| 2023-01-23 | 11.47 | $11.51 | 2700 |
| 2023-01-20 | 11.47 | $11.39 | 3125 |
| 2023-01-19 | 11.48 | $11.35 | 4200 |
| 2023-01-18 | 11.49 | $11.49 | 5740 |
| 2023-01-17 | 11.49 | $11.36 | 22100 |
| 2023-01-13 | 11.51 | $11.39 | 4700 |
| 2023-01-12 | 11.52 | $11.61 | 5300 |
| 2023-01-11 | 11.51 | $11.95 | 3100 |
| 2023-01-10 | 11.46 | $11.95 | 7100 |
| 2023-01-09 | 11.41 | $11.45 | 4300 |
| 2023-01-06 | 11.41 | $11.43 | 300 |
| 2023-01-05 | 11.41 | $11.20 | 1200 |
| 2023-01-04 | 11.43 | $11.30 | 202 |
| 2023-01-03 | 11.44 | $11.30 | 616 |
| 2022-12-30 | 11.46 | $11.21 | 8630 |
| 2022-12-29 | 11.48 | $11.16 | 2316 |
| 2022-12-28 | 11.52 | $11.33 | 8100 |
| 2022-12-27 | 11.53 | $11.60 | 4300 |
| 2022-12-23 | 11.53 | $11.45 | 313 |
| 2022-12-22 | 11.54 | $11.52 | 500 |
| 2022-12-21 | 11.54 | $11.40 | 8700 |
| 2022-12-20 | 11.55 | $11.36 | 2800 |
| 2022-12-19 | 11.57 | $11.39 | 700 |
| 2022-12-16 | 11.59 | $11.27 | 1500 |
| 2022-12-15 | 11.63 | $11.37 | 25143 |
| 2022-12-14 | 11.65 | $11.54 | 13600 |
| 2022-12-13 | 11.66 | $11.94 | 900 |
| 2022-12-12 | 11.63 | $11.56 | 802 |
| 2022-12-09 | 11.64 | $11.77 | 2106 |
| 2022-12-08 | 11.63 | $11.87 | 1634 |
| 2022-12-07 | 11.60 | $11.83 | 3900 |
| 2022-12-06 | 11.58 | $11.85 | 1138 |
| 2022-12-05 | 11.55 | $11.87 | 3602 |
| 2022-12-02 | 11.52 | $12.08 | 4241 |
| 2022-12-01 | 11.46 | $11.64 | 800 |
| 2022-11-30 | 11.44 | $11.70 | 1843 |
| 2022-11-29 | 11.41 | $11.75 | 15500 |
| 2022-11-28 | 11.38 | $11.89 | 4600 |
| 2022-11-25 | 11.32 | $11.86 | 2200 |
| 2022-11-23 | 11.27 | $11.51 | 4300 |
| 2022-11-22 | 11.24 | $11.60 | 3200 |
| 2022-11-21 | 11.20 | $11.71 | 36820 |
| 2022-11-18 | 11.15 | $11.32 | 5500 |
| 2022-11-17 | 11.13 | $11.24 | 700 |
| 2022-11-16 | 11.12 | $11.12 | 4400 |
| 2022-11-15 | 11.12 | $11.19 | 6900 |
| 2022-11-14 | 11.11 | $11.27 | 4300 |
| 2022-11-11 | 11.10 | $11.44 | 6500 |
| 2022-11-10 | 11.06 | $11.47 | 3200 |
| 2022-11-09 | 11.02 | $11.34 | 2300 |
| 2022-11-08 | 10.98 | $11.08 | 3749 |
| 2022-11-07 | 10.97 | $10.95 | 8529 |
| 2022-11-04 | 10.98 | $10.95 | 2937 |
| 2022-11-03 | 10.98 | $10.91 | 5928 |
| 2022-11-02 | 10.99 | $10.96 | 400 |
| 2022-11-01 | 10.99 | $11.00 | 1300 |
| 2022-10-31 | 10.99 | $11.01 | 4400 |
| 2022-10-28 | 10.99 | $11.00 | 4949 |
| 2022-10-27 | 10.99 | $10.90 | 1000 |
| 2022-10-26 | 11.00 | $10.95 | 5918 |
| 2022-10-25 | 11.00 | $10.79 | 9600 |
| 2022-10-24 | 11.02 | $10.66 | 8800 |
| 2022-10-21 | 11.06 | $10.54 | 5922 |
| 2022-10-20 | 11.11 | $10.64 | 8647 |
| 2022-10-19 | 11.16 | $10.75 | 26000 |
| 2022-10-18 | 11.21 | $10.65 | 7800 |
| 2022-10-17 | 11.27 | $10.93 | 1000 |
| 2022-10-14 | 11.30 | $10.91 | 13110 |
| 2022-10-13 | 11.34 | $10.75 | 1800 |
| 2022-10-12 | 11.41 | $10.95 | 4700 |
| 2022-10-11 | 11.45 | $11.23 | 1500 |
| 2022-10-10 | 11.48 | $11.29 | 400 |
| 2022-10-07 | 11.50 | $11.31 | 7900 |
| 2022-10-06 | 11.52 | $11.39 | 3000 |
| 2022-10-05 | 11.53 | $11.45 | 1442 |
| 2022-10-04 | 11.54 | $11.56 | 2231 |
| 2022-10-03 | 11.54 | $11.64 | 7322 |
| 2022-09-30 | 11.53 | $11.27 | 2234 |
| 2022-09-29 | 11.55 | $11.06 | 10100 |
| 2022-09-28 | 11.61 | $11.22 | 6125 |
| 2022-09-27 | 11.65 | $11.35 | 2006 |
| 2022-09-26 | 11.68 | $11.16 | 24700 |
| 2022-09-23 | 11.73 | $11.66 | 26900 |
| 2022-09-22 | 11.74 | $11.54 | 1600 |
| 2022-09-21 | 11.76 | $11.61 | 6415 |
| 2022-09-20 | 11.78 | $11.68 | 4530 |
| 2022-09-19 | 11.79 | $11.87 | 3849 |
| 2022-09-16 | 11.78 | $11.71 | 1425 |
| 2022-09-15 | 11.78 | $11.72 | 3524 |
| 2022-09-14 | 11.79 | $11.69 | 23231 |
| 2022-09-13 | 11.80 | $11.73 | 800 |
| 2022-09-12 | 11.81 | $11.71 | 9600 |
| 2022-09-09 | 11.82 | $11.71 | 4011 |
| 2022-09-08 | 11.83 | $11.70 | 8404 |
| 2022-09-07 | 11.84 | $11.81 | 6800 |
| 2022-09-06 | 11.85 | $11.84 | 7035 |
| 2022-09-02 | 11.85 | $11.86 | 1700 |
| 2022-09-01 | 11.85 | $11.82 | — |
| 2022-08-31 | 11.85 | $11.82 | 400 |
| 2022-08-30 | 11.85 | $11.86 | 4005 |
| 2022-08-29 | 11.85 | $11.86 | 11147 |
| 2022-08-26 | 11.85 | $11.96 | 2800 |
| 2022-08-25 | 11.84 | $11.86 | 1300 |
| 2022-08-24 | 11.84 | $11.94 | 7809 |
| 2022-08-23 | 11.83 | $11.86 | 6200 |
| 2022-08-22 | 11.83 | $11.80 | 16906 |
| 2022-08-19 | 11.83 | $11.81 | 300 |
| 2022-08-18 | 11.83 | $11.82 | 1635 |
| 2022-08-17 | 11.83 | $11.80 | 1500 |
| 2022-08-16 | 11.84 | $11.82 | 800 |
| 2022-08-15 | 11.84 | $12.16 | 2318 |
| 2022-08-12 | 11.80 | $11.90 | 2417 |
| 2022-08-11 | 11.79 | $11.98 | 513 |
| 2022-08-10 | 11.77 | $12.01 | 200 |
| 2022-08-09 | 11.75 | $11.88 | 4900 |
| 2022-08-08 | 11.74 | $11.79 | 2400 |
| 2022-08-05 | 11.73 | $11.75 | 6609 |
| 2022-08-04 | 11.73 | $11.72 | 941 |
| 2022-08-03 | 11.73 | $11.75 | 1234 |
| 2022-08-02 | 11.73 | $11.73 | 1019 |
| 2022-08-01 | 11.73 | $11.70 | 4700 |
| 2022-07-29 | 11.73 | $11.72 | 10742 |
| 2022-07-28 | 11.73 | $11.76 | 3107 |
| 2022-07-27 | 11.73 | $11.79 | 2100 |
| 2022-07-26 | 11.72 | $11.69 | 6847 |
| 2022-07-25 | 11.72 | $11.67 | 2011 |
| 2022-07-22 | 11.73 | $11.77 | 4100 |
| 2022-07-21 | 11.72 | $11.98 | 1500 |
| 2022-07-20 | 11.70 | $12.02 | 5011 |
| 2022-07-19 | 11.66 | $11.78 | 4700 |
| 2022-07-18 | 11.65 | $11.81 | 5204 |
| 2022-07-15 | 11.63 | $11.55 | 5131 |
| 2022-07-14 | 11.64 | $11.55 | 12511 |
| 2022-07-13 | 11.65 | $11.64 | 2400 |
| 2022-07-12 | 11.65 | $11.62 | 833 |
| 2022-07-11 | 11.65 | $11.58 | 800 |
| 2022-07-08 | 11.66 | $11.59 | 641 |
| 2022-07-07 | 11.67 | $11.64 | 11400 |
| 2022-07-06 | 11.67 | $11.65 | 4023 |
| 2022-07-05 | 11.67 | $11.59 | — |
| 2022-07-01 | 11.68 | $11.59 | 1900 |
| 2022-06-30 | 11.69 | $11.65 | 1600 |
| 2022-06-29 | 11.70 | $11.77 | 1400 |
| 2022-06-28 | 11.69 | $11.81 | 6810 |
| 2022-06-27 | 11.68 | $11.89 | 900 |
| 2022-06-24 | 11.65 | $11.67 | 524 |
| 2022-06-23 | 11.65 | $11.76 | 3400 |
| 2022-06-22 | 11.64 | $11.63 | 3700 |
| 2022-06-21 | 11.64 | $11.54 | 5400 |
| 2022-06-17 | 11.65 | $11.54 | 1431 |
| 2022-06-16 | 11.67 | $11.53 | 1923 |
| 2022-06-15 | 11.68 | $11.51 | 9914 |
| 2022-06-14 | 11.70 | $11.56 | 11300 |
| 2022-06-13 | 11.71 | $11.70 | 2000 |
| 2022-06-10 | 11.71 | $11.71 | 3100 |
| 2022-06-09 | 11.71 | $11.78 | 2300 |
| 2022-06-08 | 11.71 | $11.71 | — |
| 2022-06-07 | 11.71 | $11.71 | 1600 |
| 2022-06-06 | 11.71 | $11.70 | 1738 |
| 2022-06-03 | 11.71 | $11.72 | 900 |
| 2022-06-02 | 11.70 | $11.68 | 504 |
| 2022-06-01 | 11.71 | $11.62 | 5000 |
| 2022-05-31 | 11.72 | $11.62 | 4900 |
| 2022-05-27 | 11.73 | $11.67 | 14504 |
| 2022-05-26 | 11.73 | $11.77 | 14601 |
| 2022-05-25 | 11.73 | $11.61 | 7025 |
| 2022-05-24 | 11.74 | $11.77 | 3000 |
| 2022-05-23 | 11.74 | $11.70 | 930 |
| 2022-05-20 | 11.74 | $11.62 | 2700 |
| 2022-05-19 | 11.75 | $11.70 | 1328 |
| 2022-05-18 | 11.76 | $11.62 | 3600 |
| 2022-05-17 | 11.78 | $11.65 | 20200 |
| 2022-05-16 | 11.79 | $11.65 | 3324 |
| 2022-05-13 | 11.80 | $11.68 | 4500 |
| 2022-05-12 | 11.82 | $11.61 | 4400 |
| 2022-05-11 | 11.84 | $11.63 | 17300 |
| 2022-05-10 | 11.86 | $11.62 | 4700 |
| 2022-05-09 | 11.89 | $11.60 | 2310 |
| 2022-05-06 | 11.92 | $11.65 | 10300 |
| 2022-05-05 | 11.94 | $11.58 | 2200 |
| 2022-05-04 | 11.98 | $11.53 | 5100 |
| 2022-05-03 | 12.03 | $11.69 | 3000 |
| 2022-05-02 | 12.06 | $11.64 | 13400 |
| 2022-04-29 | 12.11 | $11.68 | 10600 |
| 2022-04-28 | 12.15 | $11.90 | 8412 |
| 2022-04-27 | 12.18 | $11.85 | 2101 |
| 2022-04-26 | 12.22 | $11.88 | 3723 |
| 2022-04-25 | 12.25 | $11.95 | — |
| 2022-04-22 | 12.28 | $11.95 | 8522 |
| 2022-04-21 | 12.32 | $12.01 | 5521 |
| 2022-04-20 | 12.35 | $12.03 | 4900 |
| 2022-04-19 | 12.38 | $12.19 | 2949 |
| 2022-04-18 | 12.40 | $12.06 | 17030 |
| 2022-04-14 | 12.44 | $12.05 | 16343 |
| 2022-04-13 | 12.48 | $12.40 | 1000 |
| 2022-04-12 | 12.49 | $12.39 | 949 |
| 2022-04-11 | 12.50 | $12.39 | 2100 |
| 2022-04-08 | 12.51 | $12.39 | 132 |
| 2022-04-07 | 12.53 | $12.39 | 1938 |
| 2022-04-06 | 12.54 | $12.44 | 11600 |
| 2022-04-05 | 12.55 | $12.34 | 1805 |
| 2022-04-04 | 12.57 | $12.30 | 3800 |
| 2022-04-01 | 12.60 | $12.36 | 529 |
| 2022-03-31 | 12.63 | $12.37 | 3605 |
| 2022-03-30 | 12.65 | $12.32 | 7642 |
| 2022-03-29 | 12.69 | $12.33 | 5128 |
| 2022-03-28 | 12.73 | $12.36 | 5140 |
| 2022-03-25 | 12.76 | $12.48 | 1120 |
| 2022-03-24 | 12.79 | $12.45 | 2918 |
| 2022-03-23 | 12.83 | $12.83 | 2644 |
| 2022-03-22 | 12.83 | $12.89 | 1726 |
| 2022-03-21 | 12.82 | $12.76 | 5327 |
| 2022-03-18 | 12.83 | $12.81 | 5227 |
| 2022-03-17 | 12.83 | $13.00 | 1200 |
| 2022-03-16 | 12.81 | $12.90 | 4000 |
| 2022-03-15 | 12.81 | $12.83 | 6326 |
| 2022-03-14 | 12.80 | $12.52 | 2945 |
| 2022-03-11 | 12.83 | $12.64 | 5736 |
| 2022-03-10 | 12.85 | $12.79 | 325 |
| 2022-03-09 | 12.86 | $12.61 | 3927 |
| 2022-03-08 | 12.89 | $12.73 | 5200 |
| 2022-03-07 | 12.90 | $12.84 | 1800 |
| 2022-03-04 | 12.91 | $12.82 | 2802 |
| 2022-03-03 | 12.92 | $12.85 | 8628 |
| 2022-03-02 | 12.93 | $12.97 | 2347 |
| 2022-03-01 | 12.92 | $12.99 | 3316 |
| 2022-02-28 | 12.91 | $13.00 | 1500 |
| 2022-02-25 | 12.90 | $12.95 | 1932 |
| 2022-02-24 | 12.90 | $12.82 | 2100 |
| 2022-02-23 | 12.91 | $12.80 | 6500 |
| 2022-02-22 | 12.92 | $12.80 | 1745 |
| 2022-02-18 | 12.93 | $12.81 | 300 |
| 2022-02-17 | 12.95 | $12.99 | 900 |
| 2022-02-16 | 12.94 | $12.80 | 2841 |
| 2022-02-15 | 12.96 | $12.68 | 2700 |
| 2022-02-14 | 12.98 | $12.81 | 5000 |
| 2022-02-11 | 13.00 | $12.83 | 7300 |
| 2022-02-10 | 13.02 | $12.72 | 1100 |
| 2022-02-09 | 13.05 | $12.72 | 4837 |
| 2022-02-08 | 13.09 | $12.89 | 800 |
| 2022-02-07 | 13.11 | $12.89 | 7800 |
| 2022-02-04 | 13.13 | $12.77 | 3100 |
| 2022-02-03 | 13.17 | $12.76 | 15200 |
| 2022-02-02 | 13.21 | $12.95 | 3300 |
| 2022-02-01 | 13.24 | $13.13 | 5600 |
| 2022-01-31 | 13.25 | $13.27 | 3835 |
| 2022-01-28 | 13.25 | $12.91 | 3539 |
| 2022-01-27 | 13.29 | $12.89 | 4602 |
| 2022-01-26 | 13.33 | $12.88 | 2410 |
| 2022-01-25 | 13.37 | $12.93 | 1600 |
| 2022-01-24 | 13.42 | $12.93 | 15100 |
| 2022-01-21 | 13.47 | $13.16 | 6149 |
| 2022-01-20 | 13.51 | $13.36 | 12600 |
| 2022-01-19 | 13.52 | $13.50 | 1827 |
| 2022-01-18 | 13.52 | $13.57 | 5000 |
| 2022-01-14 | 13.52 | $13.57 | 6000 |
| 2022-01-13 | 13.51 | $13.58 | 6222 |
| 2022-01-12 | 13.50 | $13.61 | 1131 |
| 2022-01-11 | 13.49 | $13.56 | 12500 |
| 2022-01-10 | 13.49 | $13.45 | 6400 |
| 2022-01-07 | 13.49 | $13.36 | 4444 |
| 2022-01-06 | 13.50 | $13.50 | 3700 |
| 2022-01-05 | 13.50 | $13.47 | 4704 |
| 2022-01-04 | 13.51 | $13.61 | 2511 |
| 2022-01-03 | 13.50 | $13.60 | 2439 |
| 2021-12-31 | 13.49 | $13.62 | 400 |
| 2021-12-30 | 13.47 | $13.61 | 101 |
| 2021-12-29 | 13.46 | $13.61 | 4900 |
| 2021-12-28 | 13.44 | $13.49 | 1200 |
| 2021-12-27 | 13.44 | $13.53 | 7015 |
| 2021-12-23 | 13.43 | $13.56 | 425 |
| 2021-12-22 | 13.41 | $13.60 | 3121 |
| 2021-12-21 | 13.39 | $13.65 | 6300 |
| 2021-12-20 | 13.37 | $13.45 | 935 |
| 2021-12-17 | 13.36 | $13.36 | 5900 |
| 2021-12-16 | 13.36 | $13.28 | 1001 |
| 2021-12-15 | 13.37 | $13.22 | 700 |
| 2021-12-14 | 13.38 | $13.32 | 2629 |
| 2021-12-13 | 13.39 | $13.37 | 800 |
| 2021-12-10 | 13.39 | $13.37 | 1931 |
| 2021-12-09 | 13.39 | $13.41 | 11100 |
| 2021-12-08 | 13.39 | $13.30 | 7129 |
| 2021-12-07 | 13.40 | $13.33 | 9000 |
| 2021-12-06 | 13.41 | $13.20 | 2000 |
| 2021-12-03 | 13.43 | $13.32 | 1000 |
| 2021-12-02 | 13.44 | $13.37 | 5300 |
| 2021-12-01 | 13.45 | $13.36 | 113 |
| 2021-11-30 | 13.46 | $13.41 | 1027 |
| 2021-11-29 | 13.46 | $13.35 | 12200 |
| 2021-11-26 | 13.48 | $13.42 | 702 |
| 2021-11-24 | 13.48 | $13.42 | 600 |
| 2021-11-23 | 13.49 | $13.35 | 2609 |
| 2021-11-22 | 13.50 | $13.27 | 9138 |
| 2021-11-19 | 13.53 | $13.30 | 13023 |
| 2021-11-18 | 13.55 | $13.36 | 3132 |
| 2021-11-17 | 13.57 | $13.40 | 700 |
| 2021-11-16 | 13.59 | $13.46 | 2300 |
| 2021-11-15 | 13.61 | $13.49 | 4100 |
| 2021-11-12 | 13.62 | $13.43 | 12500 |
| 2021-11-11 | 13.64 | $13.44 | 3444 |
| 2021-11-10 | 13.66 | $13.50 | 14500 |
| 2021-11-09 | 13.67 | $13.43 | 4900 |
| 2021-11-08 | 13.70 | $13.46 | 5140 |
| 2021-11-05 | 13.73 | $13.44 | 23106 |
| 2021-11-04 | 13.76 | $13.78 | 500 |
| 2021-11-03 | 13.75 | $13.75 | 1200 |
| 2021-11-02 | 13.75 | $13.73 | 6600 |
| 2021-11-01 | 13.76 | $13.72 | 3400 |
| 2021-10-29 | 13.76 | $13.70 | 3300 |
| 2021-10-28 | 13.77 | $13.71 | 1500 |
| 2021-10-27 | 13.77 | $13.74 | 2327 |
| 2021-10-26 | 13.77 | $13.82 | 4107 |
| 2021-10-25 | 13.77 | $13.76 | 8845 |
| 2021-10-22 | 13.77 | $13.74 | 4521 |
| 2021-10-21 | 13.77 | $13.70 | 14100 |
| 2021-10-20 | 13.78 | $13.74 | 3000 |
| 2021-10-19 | 13.79 | $13.77 | 1139 |
| 2021-10-18 | 13.79 | $13.76 | 1900 |
| 2021-10-15 | 13.79 | $13.78 | 4305 |
| 2021-10-14 | 13.79 | $13.85 | 1800 |
| 2021-10-13 | 13.78 | $13.78 | 4300 |
| 2021-10-12 | 13.79 | $13.85 | 828 |
| 2021-10-11 | 13.78 | $13.70 | 6725 |
| 2021-10-08 | 13.79 | $13.67 | 3327 |
| 2021-10-07 | 13.80 | $13.72 | 1300 |
| 2021-10-06 | 13.81 | $13.77 | 102 |
| 2021-10-05 | 13.81 | $13.80 | 5800 |
| 2021-10-04 | 13.81 | $13.78 | 2100 |
| 2021-10-01 | 13.82 | $13.81 | 2100 |
| 2021-09-30 | 13.82 | $13.76 | 725 |
| 2021-09-29 | 13.82 | $13.81 | 7002 |
| 2021-09-28 | 13.82 | $13.81 | 4514 |
| 2021-09-27 | 13.82 | $13.81 | 10948 |
| 2021-09-24 | 13.83 | $13.81 | 1100 |
| 2021-09-23 | 13.83 | $13.88 | 16900 |
| 2021-09-22 | 13.82 | $13.83 | 800 |
| 2021-09-21 | 13.82 | $13.78 | 2517 |
| 2021-09-20 | 13.83 | $13.84 | 3400 |
| 2021-09-17 | 13.82 | $13.82 | 3617 |
| 2021-09-16 | 13.82 | $13.88 | 1000 |
| 2021-09-15 | 13.82 | $13.95 | 8348 |
| 2021-09-14 | 13.81 | $13.80 | 3615 |
| 2021-09-13 | 13.81 | $13.79 | 5642 |
| 2021-09-10 | 13.81 | $13.75 | 1200 |
| 2021-09-09 | 13.81 | $13.79 | 3144 |
| 2021-09-08 | 13.82 | $13.83 | 2208 |
| 2021-09-07 | 13.81 | $13.77 | 2600 |
| 2021-09-03 | 13.82 | $13.80 | 4400 |
| 2021-09-02 | 13.82 | $13.79 | 3100 |
| 2021-09-01 | 13.82 | $13.71 | 4700 |
| 2021-08-31 | 13.84 | $13.83 | 7400 |
| 2021-08-30 | 13.84 | $13.79 | 4300 |
| 2021-08-27 | 13.84 | $13.75 | 900 |
| 2021-08-26 | 13.85 | $13.72 | 6200 |
| 2021-08-25 | 13.87 | $13.82 | 2800 |
| 2021-08-24 | 13.87 | $13.85 | 710 |
| 2021-08-23 | 13.87 | $13.85 | 9039 |
| 2021-08-20 | 13.88 | $13.81 | 3801 |
| 2021-08-19 | 13.88 | $13.92 | 400 |
| 2021-08-18 | 13.88 | $13.89 | 6018 |
| 2021-08-17 | 13.88 | $13.81 | 1100 |
| 2021-08-16 | 13.88 | $13.90 | 10600 |
| 2021-08-13 | 13.88 | $13.92 | 4043 |
| 2021-08-12 | 13.88 | $13.95 | 828 |
| 2021-08-11 | 13.87 | $13.83 | 3732 |
| 2021-08-10 | 13.87 | $13.83 | 5800 |
| 2021-08-09 | 13.88 | $13.81 | 2044 |
| 2021-08-06 | 13.89 | $13.77 | 6200 |
| 2021-08-05 | 13.90 | $13.94 | 16900 |
| 2021-08-04 | 13.89 | $13.87 | 800 |
| 2021-08-03 | 13.90 | $13.92 | 1000 |
| 2021-08-02 | 13.89 | $13.93 | 1500 |
| 2021-07-30 | 13.89 | $13.89 | 700 |
| 2021-07-29 | 13.89 | $13.95 | 1527 |
| 2021-07-28 | 13.88 | $13.98 | 4006 |
| 2021-07-27 | 13.87 | $13.99 | 904 |
| 2021-07-26 | 13.86 | $13.99 | 3600 |
| 2021-07-23 | 13.85 | $13.90 | 1102 |
| 2021-07-22 | 13.84 | $13.80 | 2700 |
| 2021-07-21 | 13.85 | $13.91 | 2400 |
| 2021-07-20 | 13.84 | $13.96 | 4801 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.71
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.88
Average
12.04
Maximum
13.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.71 | $11.64 | 4798 |
| 2026-07-16 | 11.72 | $11.68 | 4500 |
| 2026-07-15 | 11.73 | $11.58 | 2400 |
| 2026-07-14 | 11.74 | $11.66 | 815 |
| 2026-07-13 | 11.75 | $11.67 | 1900 |
| 2026-07-10 | 11.75 | $11.70 | 1118 |
| 2026-07-09 | 11.75 | $11.63 | 500 |
| 2026-07-08 | 11.76 | $11.63 | 5200 |
| 2026-07-07 | 11.77 | $11.75 | 1500 |
| 2026-07-06 | 11.77 | $11.84 | 1200 |
| 2026-07-02 | 11.75 | $11.96 | 2301 |
| 2026-07-01 | 11.73 | $11.70 | 2500 |
| 2026-06-30 | 11.72 | $11.76 | 600 |
| 2026-06-29 | 11.71 | $11.98 | 1600 |
| 2026-06-26 | 11.68 | $11.90 | 908 |
| 2026-06-25 | 11.65 | $11.77 | 4405 |
| 2026-06-24 | 11.64 | $11.81 | 1510 |
| 2026-06-23 | 11.62 | $11.68 | 1925 |
| 2026-06-22 | 11.61 | $11.68 | 3913 |
| 2026-06-18 | 11.61 | $11.69 | 5200 |
| 2026-06-17 | 11.60 | $11.72 | 11200 |
| 2026-06-16 | 11.59 | $11.56 | 3412 |
| 2026-06-15 | 11.59 | $11.63 | 1311 |
| 2026-06-12 | 11.59 | $11.61 | 2029 |
| 2026-06-11 | 11.58 | $11.56 | 15846 |
| 2026-06-10 | 11.59 | $11.58 | 1900 |
| 2026-06-09 | 11.59 | $11.58 | 6700 |
| 2026-06-08 | 11.59 | $11.53 | 2542 |
| 2026-06-05 | 11.60 | $11.60 | 4308 |
| 2026-06-04 | 11.60 | $11.60 | 531 |
| 2026-06-03 | 11.61 | $11.51 | 3329 |
| 2026-06-02 | 11.62 | $11.51 | 300 |
| 2026-06-01 | 11.64 | $11.53 | 4800 |
| 2026-05-29 | 11.66 | $11.72 | 3534 |
| 2026-05-28 | 11.66 | $11.67 | 2013 |
| 2026-05-27 | 11.66 | $11.64 | 8200 |
| 2026-05-26 | 11.67 | $11.69 | 1641 |
| 2026-05-22 | 11.68 | $11.64 | 6405 |
| 2026-05-21 | 11.69 | $11.58 | 1000 |
| 2026-05-20 | 11.71 | $11.58 | 7538 |
| 2026-05-19 | 11.74 | $11.50 | 948 |
| 2026-05-18 | 11.77 | $11.59 | 2800 |
| 2026-05-15 | 11.80 | $11.55 | 2900 |
| 2026-05-14 | 11.83 | $11.70 | 1700 |
| 2026-05-13 | 11.85 | $11.67 | 9000 |
| 2026-05-12 | 11.87 | $11.61 | 829 |
| 2026-05-11 | 11.90 | $11.66 | 3700 |
| 2026-05-08 | 11.93 | $11.77 | 9900 |
| 2026-05-07 | 11.95 | $11.94 | 4800 |
| 2026-05-06 | 11.95 | $11.95 | 500 |
| 2026-05-05 | 11.96 | $11.89 | 6400 |
| 2026-05-04 | 11.97 | $11.90 | 2005 |
| 2026-05-01 | 11.97 | $11.90 | 2746 |
| 2026-04-30 | 11.98 | $12.04 | 400 |
| 2026-04-29 | 11.98 | $11.90 | 2937 |
| 2026-04-28 | 11.98 | $11.92 | 3400 |
| 2026-04-27 | 11.98 | $11.96 | 6102 |
| 2026-04-24 | 11.98 | $11.90 | 10900 |
| 2026-04-23 | 11.98 | $11.94 | 423 |
| 2026-04-22 | 11.98 | $12.03 | 5648 |
| 2026-04-21 | 11.97 | $11.96 | 3545 |
| 2026-04-20 | 11.96 | $12.03 | 4447 |
| 2026-04-17 | 11.94 | $12.07 | 1400 |
| 2026-04-16 | 11.92 | $12.01 | 628 |
| 2026-04-15 | 11.90 | $12.05 | 5049 |
| 2026-04-14 | 11.88 | $12.06 | 4200 |
| 2026-04-13 | 11.86 | $11.99 | 900 |
| 2026-04-10 | 11.83 | $12.01 | 4300 |
| 2026-04-09 | 11.81 | $12.08 | 1616 |
| 2026-04-08 | 11.77 | $12.00 | 7700 |
| 2026-04-07 | 11.75 | $11.96 | 4600 |
| 2026-04-06 | 11.72 | $11.95 | 4825 |
| 2026-04-02 | 11.70 | $11.84 | 7500 |
| 2026-04-01 | 11.69 | $11.69 | 7100 |
| 2026-03-31 | 11.69 | $11.77 | 2600 |
| 2026-03-30 | 11.68 | $11.70 | 6300 |
| 2026-03-27 | 11.69 | $11.60 | 7000 |
| 2026-03-26 | 11.71 | $11.66 | 900 |
| 2026-03-25 | 11.72 | $11.65 | 8041 |
| 2026-03-24 | 11.74 | $11.69 | 600 |
| 2026-03-23 | 11.76 | $11.74 | 6000 |
| 2026-03-20 | 11.77 | $11.72 | 2738 |
| 2026-03-19 | 11.79 | $11.73 | 2906 |
| 2026-03-18 | 11.80 | $11.70 | 4603 |
| 2026-03-17 | 11.83 | $11.65 | 17200 |
| 2026-03-16 | 11.85 | $11.63 | 15722 |
| 2026-03-13 | 11.89 | $11.40 | 32300 |
| 2026-03-12 | 11.95 | $11.70 | 2537 |
| 2026-03-11 | 11.98 | $11.75 | 57000 |
| 2026-03-10 | 12.01 | $11.76 | 55333 |
| 2026-03-09 | 12.03 | $11.70 | 7400 |
| 2026-03-06 | 12.07 | $11.84 | 4348 |
| 2026-03-05 | 12.10 | $11.91 | 10800 |
| 2026-03-04 | 12.11 | $12.05 | 11835 |
| 2026-03-03 | 12.12 | $12.10 | 900 |
| 2026-03-02 | 12.12 | $12.15 | 8445 |
| 2026-02-27 | 12.12 | $12.34 | 8215 |
| 2026-02-26 | 12.09 | $12.17 | 6133 |
| 2026-02-25 | 12.09 | $12.05 | 4900 |
| 2026-02-24 | 12.09 | $12.09 | 4300 |
| 2026-02-23 | 12.09 | $12.05 | 4700 |
| 2026-02-20 | 12.10 | $12.06 | 7928 |
| 2026-02-19 | 12.11 | $12.12 | 428 |
| 2026-02-18 | 12.11 | $12.12 | 1300 |
| 2026-02-17 | 12.11 | $12.06 | 7236 |
| 2026-02-13 | 12.12 | $12.08 | 3900 |
| 2026-02-12 | 12.13 | $12.10 | 1500 |
| 2026-02-11 | 12.14 | $12.12 | 4000 |
| 2026-02-10 | 12.14 | $12.15 | 1019 |
| 2026-02-09 | 12.14 | $12.07 | 1720 |
| 2026-02-06 | 12.16 | $12.06 | 1440 |
| 2026-02-05 | 12.17 | $11.98 | 13200 |
| 2026-02-04 | 12.19 | $12.13 | 544 |
| 2026-02-03 | 12.20 | $12.03 | 700 |
| 2026-02-02 | 12.21 | $12.18 | 2700 |
| 2026-01-30 | 12.22 | $12.19 | 5834 |
| 2026-01-29 | 12.22 | $12.15 | 1406 |
| 2026-01-28 | 12.22 | $12.15 | 4600 |
| 2026-01-27 | 12.23 | $12.21 | 6602 |
| 2026-01-26 | 12.22 | $12.28 | 909 |
| 2026-01-23 | 12.21 | $12.23 | 5400 |
| 2026-01-22 | 12.21 | $12.25 | 10400 |
| 2026-01-21 | 12.19 | $12.25 | 5627 |
| 2026-01-20 | 12.18 | $12.32 | 839 |
| 2026-01-16 | 12.16 | $12.26 | 2839 |
| 2026-01-15 | 12.14 | $12.24 | 4427 |
| 2026-01-14 | 12.13 | $12.21 | 3100 |
| 2026-01-13 | 12.11 | $12.22 | 2810 |
| 2026-01-12 | 12.09 | $12.27 | 4817 |
| 2026-01-09 | 12.07 | $12.26 | 11311 |
| 2026-01-08 | 12.04 | $12.14 | 31300 |
| 2026-01-07 | 12.03 | $12.09 | 12800 |
| 2026-01-06 | 12.02 | $12.04 | 4800 |
| 2026-01-05 | 12.01 | $12.16 | 8500 |
| 2026-01-02 | 11.99 | $12.05 | 1614 |
| 2025-12-31 | 11.99 | $12.15 | 8103 |
| 2025-12-30 | 11.97 | $12.13 | 9900 |
| 2025-12-29 | 11.95 | $12.09 | 9100 |
| 2025-12-26 | 11.94 | $12.05 | 17201 |
| 2025-12-24 | 11.93 | $12.01 | 23100 |
| 2025-12-23 | 11.93 | $11.92 | 2900 |
| 2025-12-22 | 11.93 | $11.92 | 2946 |
| 2025-12-19 | 11.94 | $11.90 | 104407 |
| 2025-12-18 | 11.95 | $11.83 | 111100 |
| 2025-12-17 | 11.96 | $11.88 | 19615 |
| 2025-12-16 | 11.97 | $11.95 | 3900 |
| 2025-12-15 | 11.98 | $11.93 | 6000 |
| 2025-12-12 | 11.98 | $11.87 | 3349 |
| 2025-12-11 | 12.00 | $11.86 | 10037 |
| 2025-12-10 | 12.01 | $11.89 | 409 |
| 2025-12-09 | 12.03 | $11.92 | 3200 |
| 2025-12-08 | 12.04 | $11.91 | 7516 |
| 2025-12-05 | 12.05 | $12.01 | 13700 |
| 2025-12-04 | 12.06 | $12.10 | 2500 |
| 2025-12-03 | 12.05 | $12.11 | 3900 |
| 2025-12-02 | 12.05 | $12.03 | 3137 |
| 2025-12-01 | 12.05 | $12.05 | 3828 |
| 2025-11-28 | 12.05 | $12.09 | 1223 |
| 2025-11-26 | 12.04 | $12.09 | 632 |
| 2025-11-25 | 12.03 | $12.09 | 1900 |
| 2025-11-24 | 12.03 | $12.03 | 3500 |
| 2025-11-21 | 12.03 | $11.99 | 1800 |
| 2025-11-20 | 12.03 | $11.97 | 1827 |
| 2025-11-19 | 12.04 | $11.97 | 4725 |
| 2025-11-18 | 12.05 | $11.99 | 3406 |
| 2025-11-17 | 12.05 | $12.11 | 6700 |
| 2025-11-14 | 12.05 | $12.04 | 13621 |
| 2025-11-13 | 12.05 | $12.05 | 4500 |
| 2025-11-12 | 12.05 | $12.04 | 26300 |
| 2025-11-11 | 12.06 | $12.17 | 919 |
| 2025-11-10 | 12.05 | $12.12 | 1931 |
| 2025-11-07 | 12.04 | $12.10 | 4300 |
| 2025-11-06 | 12.04 | $12.10 | 18400 |
| 2025-11-05 | 12.04 | $11.83 | 5308 |
| 2025-11-04 | 12.07 | $11.94 | 3830 |
| 2025-11-03 | 12.09 | $12.00 | 2000 |
| 2025-10-31 | 12.10 | $12.06 | 2800 |
| 2025-10-30 | 12.11 | $12.00 | 500 |
| 2025-10-29 | 12.12 | $12.00 | 6500 |
| 2025-10-28 | 12.13 | $11.99 | 5019 |
| 2025-10-27 | 12.15 | $12.12 | 2600 |
| 2025-10-24 | 12.15 | $12.08 | 2513 |
| 2025-10-23 | 12.16 | $12.09 | 2825 |
| 2025-10-22 | 12.17 | $12.11 | 4400 |
| 2025-10-21 | 12.18 | $12.19 | 1500 |
| 2025-10-20 | 12.18 | $12.14 | 1900 |
| 2025-10-17 | 12.18 | $12.09 | 4100 |
| 2025-10-16 | 12.20 | $12.16 | 1421 |
| 2025-10-15 | 12.20 | $12.21 | 1629 |
| 2025-10-14 | 12.20 | $12.24 | 9200 |
| 2025-10-13 | 12.20 | $12.24 | 1400 |
| 2025-10-10 | 12.19 | $12.24 | 5500 |
| 2025-10-09 | 12.19 | $12.11 | 4009 |
| 2025-10-08 | 12.20 | $12.21 | 1000 |
| 2025-10-07 | 12.21 | $12.14 | 4400 |
| 2025-10-06 | 12.22 | $12.19 | 3148 |
| 2025-10-03 | 12.22 | $12.16 | 1400 |
| 2025-10-02 | 12.23 | $12.16 | 401 |
| 2025-10-01 | 12.24 | $12.14 | 3609 |
| 2025-09-30 | 12.25 | $12.25 | 2647 |
| 2025-09-29 | 12.26 | $12.27 | 17800 |
| 2025-09-26 | 12.26 | $12.22 | 6300 |
| 2025-09-25 | 12.26 | $12.15 | 12900 |
| 2025-09-24 | 12.27 | $12.27 | 5712 |
| 2025-09-23 | 12.27 | $12.20 | 4000 |
| 2025-09-22 | 12.28 | $12.19 | 5906 |
| 2025-09-19 | 12.29 | $12.26 | 99711 |
| 2025-09-18 | 12.29 | $12.27 | 66728 |
| 2025-09-17 | 12.29 | $12.25 | 6500 |
| 2025-09-16 | 12.29 | $12.29 | 2900 |
| 2025-09-15 | 12.29 | $12.33 | 2200 |
| 2025-09-12 | 12.28 | $12.32 | 2300 |
| 2025-09-11 | 12.27 | $12.34 | 3300 |
| 2025-09-10 | 12.26 | $12.33 | 3100 |
| 2025-09-09 | 12.25 | $12.33 | 1600 |
| 2025-09-08 | 12.24 | $12.29 | 2139 |
| 2025-09-05 | 12.24 | $12.24 | 3400 |
| 2025-09-04 | 12.24 | $12.34 | 2700 |
| 2025-09-03 | 12.23 | $12.21 | 7340 |
| 2025-09-02 | 12.23 | $12.26 | 15111 |
| 2025-08-29 | 12.22 | $12.31 | 5900 |
| 2025-08-28 | 12.22 | $12.35 | 43725 |
| 2025-08-27 | 12.20 | $12.21 | 3500 |
| 2025-08-26 | 12.21 | $12.19 | 2208 |
| 2025-08-25 | 12.21 | $12.17 | 3700 |
| 2025-08-22 | 12.21 | $12.26 | 4005 |
| 2025-08-21 | 12.21 | $12.19 | 5727 |
| 2025-08-20 | 12.21 | $12.18 | 3500 |
| 2025-08-19 | 12.22 | $12.21 | 1400 |
| 2025-08-18 | 12.22 | $12.11 | 7000 |
| 2025-08-15 | 12.23 | $12.15 | 1804 |
| 2025-08-14 | 12.24 | $12.23 | 12900 |
| 2025-08-13 | 12.24 | $12.17 | 16000 |
| 2025-08-12 | 12.25 | $12.20 | 13300 |
| 2025-08-11 | 12.25 | $12.26 | 4731 |
| 2025-08-08 | 12.25 | $12.29 | 1400 |
| 2025-08-07 | 12.25 | $12.29 | 2028 |
| 2025-08-06 | 12.24 | $12.23 | 4116 |
| 2025-08-05 | 12.24 | $12.27 | 2833 |
| 2025-08-04 | 12.24 | $12.28 | 2400 |
| 2025-08-01 | 12.23 | $12.24 | 300 |
| 2025-07-31 | 12.23 | $12.27 | 5200 |
| 2025-07-30 | 12.23 | $12.26 | 2089 |
| 2025-07-29 | 12.22 | $12.23 | 2400 |
| 2025-07-28 | 12.22 | $12.23 | 2702 |
| 2025-07-25 | 12.22 | $12.19 | 4300 |
| 2025-07-24 | 12.22 | $12.26 | 1749 |
| 2025-07-23 | 12.21 | $12.24 | 2200 |
| 2025-07-22 | 12.21 | $12.21 | 10713 |
| 2025-07-21 | 12.21 | $12.29 | 3525 |
| 2025-07-18 | 12.19 | $12.19 | 1803 |
| 2025-07-17 | 12.19 | $12.19 | 3716 |
| 2025-07-16 | 12.19 | $12.21 | 4934 |
| 2025-07-15 | 12.18 | $12.19 | 12108 |
| 2025-07-14 | 12.17 | $12.28 | 10718 |
| 2025-07-11 | 12.15 | $12.22 | 18204 |
| 2025-07-10 | 12.14 | $12.19 | 13400 |
| 2025-07-09 | 12.13 | $12.10 | 8441 |
| 2025-07-08 | 12.13 | $12.23 | 1646 |
| 2025-07-07 | 12.11 | $12.22 | 7525 |
| 2025-07-03 | 12.09 | $12.25 | 1807 |
| 2025-07-02 | 12.07 | $12.24 | 8700 |
| 2025-07-01 | 12.05 | $12.23 | 9500 |
| 2025-06-30 | 12.03 | $12.20 | 11737 |
| 2025-06-27 | 12.01 | $12.13 | 4710 |
| 2025-06-26 | 12.00 | $12.11 | 7125 |
| 2025-06-25 | 11.98 | $12.08 | 8918 |
| 2025-06-24 | 11.98 | $12.01 | 5700 |
| 2025-06-23 | 11.97 | $12.00 | 10628 |
| 2025-06-20 | 11.97 | $11.99 | 1424 |
| 2025-06-18 | 11.97 | $11.95 | 7200 |
| 2025-06-17 | 11.97 | $11.92 | 3400 |
| 2025-06-16 | 11.98 | $11.90 | 1300 |
| 2025-06-13 | 11.99 | $12.00 | 1645 |
| 2025-06-12 | 11.99 | $11.98 | 2145 |
| 2025-06-11 | 11.99 | $11.97 | 4549 |
| 2025-06-10 | 11.99 | $11.88 | 6805 |
| 2025-06-09 | 12.01 | $11.97 | 2645 |
| 2025-06-06 | 12.01 | $12.02 | 900 |
| 2025-06-05 | 12.01 | $12.03 | 1748 |
| 2025-06-04 | 12.01 | $12.01 | 500 |
| 2025-06-03 | 12.01 | $11.97 | 1921 |
| 2025-06-02 | 12.02 | $12.04 | 3300 |
| 2025-05-30 | 12.02 | $12.04 | 2700 |
| 2025-05-29 | 12.02 | $12.02 | 2200 |
| 2025-05-28 | 12.02 | $11.98 | 2725 |
| 2025-05-27 | 12.03 | $12.01 | 6016 |
| 2025-05-23 | 12.03 | $11.84 | 4621 |
| 2025-05-22 | 12.05 | $11.90 | 4600 |
| 2025-05-21 | 12.07 | $12.04 | 2000 |
| 2025-05-20 | 12.07 | $12.02 | 1110 |
| 2025-05-19 | 12.08 | $12.15 | 2400 |
| 2025-05-16 | 12.07 | $12.10 | 5400 |
| 2025-05-15 | 12.07 | $12.08 | 3600 |
| 2025-05-14 | 12.06 | $12.09 | 1800 |
| 2025-05-13 | 12.06 | $12.05 | 10901 |
| 2025-05-12 | 12.06 | $12.06 | 6300 |
| 2025-05-09 | 12.05 | $12.07 | 700 |
| 2025-05-08 | 12.05 | $12.11 | 2000 |
| 2025-05-07 | 12.04 | $12.00 | 10712 |
| 2025-05-06 | 12.04 | $12.01 | 1400 |
| 2025-05-05 | 12.03 | $12.06 | 810 |
| 2025-05-02 | 12.03 | $12.00 | 15602 |
| 2025-05-01 | 12.03 | $12.09 | 1600 |
| 2025-04-30 | 12.02 | $12.09 | 15339 |
| 2025-04-29 | 12.01 | $12.09 | 2110 |
| 2025-04-28 | 12.01 | $12.12 | 2000 |
| 2025-04-25 | 12.00 | $12.20 | 3100 |
| 2025-04-24 | 11.98 | $12.10 | 6300 |
| 2025-04-23 | 11.97 | $12.02 | 10605 |
| 2025-04-22 | 11.97 | $11.98 | 2734 |
| 2025-04-21 | 11.98 | $11.98 | 3600 |
| 2025-04-17 | 11.98 | $11.98 | 4500 |
| 2025-04-16 | 11.99 | $11.93 | 1910 |
| 2025-04-15 | 12.01 | $11.89 | 5100 |
| 2025-04-14 | 12.02 | $11.77 | 8304 |
| 2025-04-11 | 12.05 | $11.83 | 6500 |
| 2025-04-10 | 12.08 | $11.93 | 4000 |
| 2025-04-09 | 12.10 | $11.87 | 21200 |
| 2025-04-08 | 12.12 | $12.03 | 6124 |
| 2025-04-07 | 12.13 | $11.97 | 23100 |
| 2025-04-04 | 12.15 | $12.02 | 16725 |
| 2025-04-03 | 12.16 | $12.16 | 4632 |
| 2025-04-02 | 12.15 | $12.19 | 2918 |
| 2025-04-01 | 12.15 | $12.20 | 1300 |
| 2025-03-31 | 12.14 | $12.22 | 6400 |
| 2025-03-28 | 12.13 | $12.13 | 2400 |
| 2025-03-27 | 12.13 | $12.15 | 5013 |
| 2025-03-26 | 12.12 | $12.18 | 2219 |
| 2025-03-25 | 12.12 | $12.19 | 1145 |
| 2025-03-24 | 12.11 | $12.16 | 3900 |
| 2025-03-21 | 12.10 | $12.20 | 4045 |
| 2025-03-20 | 12.09 | $12.13 | 4015 |
| 2025-03-19 | 12.08 | $12.15 | 3727 |
| 2025-03-18 | 12.07 | $12.03 | 6600 |
| 2025-03-17 | 12.08 | $12.13 | 2411 |
| 2025-03-14 | 12.07 | $12.13 | 11338 |
| 2025-03-13 | 12.06 | $12.08 | 6846 |
| 2025-03-12 | 12.06 | $12.07 | 5900 |
| 2025-03-11 | 12.06 | $12.02 | 2900 |
| 2025-03-10 | 12.07 | $12.06 | 900 |
| 2025-03-07 | 12.07 | $12.05 | 5200 |
| 2025-03-06 | 12.07 | $12.05 | 4800 |
| 2025-03-05 | 12.08 | $12.10 | 10710 |
| 2025-03-04 | 12.08 | $12.10 | 5846 |
| 2025-03-03 | 12.07 | $12.14 | 5007 |
| 2025-02-28 | 12.07 | $12.11 | 4549 |
| 2025-02-27 | 12.07 | $12.06 | 6600 |
| 2025-02-26 | 12.07 | $12.07 | 9300 |
| 2025-02-25 | 12.07 | $12.02 | 17018 |
| 2025-02-24 | 12.07 | $11.77 | 23231 |
| 2025-02-21 | 12.10 | $12.10 | 1728 |
| 2025-02-20 | 12.10 | $12.07 | 900 |
| 2025-02-19 | 12.10 | $12.10 | 7208 |
| 2025-02-18 | 12.09 | $12.14 | 3731 |
| 2025-02-14 | 12.09 | $12.05 | 4300 |
| 2025-02-13 | 12.08 | $12.07 | 9200 |
| 2025-02-12 | 12.08 | $12.19 | 4128 |
| 2025-02-11 | 12.06 | $12.20 | 1500 |
| 2025-02-10 | 12.04 | $12.15 | 2334 |
| 2025-02-07 | 12.02 | $12.16 | 2611 |
| 2025-02-06 | 12.00 | $12.11 | 3646 |
| 2025-02-05 | 11.99 | $12.03 | 8633 |
| 2025-02-04 | 11.98 | $12.12 | 525 |
| 2025-02-03 | 11.95 | $12.04 | 5015 |
| 2025-01-31 | 11.94 | $12.11 | 7100 |
| 2025-01-30 | 11.92 | $12.04 | 1128 |
| 2025-01-29 | 11.90 | $12.09 | 12826 |
| 2025-01-28 | 11.88 | $12.00 | 6222 |
| 2025-01-27 | 11.87 | $11.92 | 7136 |
| 2025-01-24 | 11.87 | $11.84 | 8505 |
| 2025-01-23 | 11.87 | $11.91 | 900 |
| 2025-01-22 | 11.87 | $11.93 | 2800 |
| 2025-01-21 | 11.87 | $11.96 | 2633 |
| 2025-01-17 | 11.86 | $11.90 | 3900 |
| 2025-01-16 | 11.86 | $11.96 | 600 |
| 2025-01-15 | 11.86 | $11.97 | 3339 |
| 2025-01-14 | 11.85 | $11.74 | 2900 |
| 2025-01-13 | 11.87 | $11.73 | 1909 |
| 2025-01-10 | 11.89 | $11.64 | 15100 |
| 2025-01-08 | 11.93 | $11.78 | 1530 |
| 2025-01-07 | 11.95 | $11.80 | 3600 |
| 2025-01-06 | 11.97 | $11.85 | 3130 |
| 2025-01-03 | 11.99 | $11.81 | 2616 |
| 2025-01-02 | 12.01 | $11.84 | 15411 |
| 2024-12-31 | 12.03 | $11.99 | 5100 |
| 2024-12-30 | 12.04 | $11.97 | 3349 |
| 2024-12-27 | 12.05 | $11.89 | 5028 |
| 2024-12-26 | 12.08 | $12.07 | 2827 |
| 2024-12-24 | 12.08 | $12.03 | 900 |
| 2024-12-23 | 12.09 | $12.00 | 8500 |
| 2024-12-20 | 12.10 | $11.94 | 7700 |
| 2024-12-19 | 12.12 | $12.05 | 300 |
| 2024-12-18 | 12.13 | $12.00 | 1234 |
| 2024-12-17 | 12.14 | $11.98 | 3310 |
| 2024-12-16 | 12.15 | $12.16 | 4500 |
| 2024-12-13 | 12.14 | $12.15 | 11600 |
| 2024-12-12 | 12.14 | $12.09 | 2145 |
| 2024-12-11 | 12.14 | $12.19 | 2830 |
| 2024-12-10 | 12.12 | $12.22 | 5040 |
| 2024-12-09 | 12.11 | $12.28 | 5700 |
| 2024-12-06 | 12.09 | $12.17 | 1108 |
| 2024-12-05 | 12.07 | $12.04 | 4623 |
| 2024-12-04 | 12.07 | $12.06 | 5100 |
| 2024-12-03 | 12.07 | $12.11 | 2315 |
| 2024-12-02 | 12.06 | $12.05 | 4000 |
| 2024-11-29 | 12.06 | $12.42 | 2800 |
| 2024-11-27 | 12.02 | $12.29 | 1131 |
| 2024-11-26 | 11.99 | $12.21 | 4500 |
| 2024-11-25 | 11.97 | $12.25 | 13504 |
| 2024-11-22 | 11.94 | $11.98 | 13700 |
| 2024-11-21 | 11.94 | $11.85 | 1000 |
| 2024-11-20 | 11.96 | $11.83 | 3500 |
| 2024-11-19 | 11.97 | $11.91 | 3300 |
| 2024-11-18 | 11.98 | $11.86 | 1335 |
| 2024-11-15 | 12.00 | $11.85 | 3200 |
| 2024-11-14 | 12.02 | $11.94 | 1102 |
| 2024-11-13 | 12.03 | $11.96 | 538 |
| 2024-11-12 | 12.04 | $12.03 | 1400 |
| 2024-11-11 | 12.04 | $12.08 | 9200 |
| 2024-11-08 | 12.04 | $12.00 | 3344 |
| 2024-11-07 | 12.05 | $12.01 | 4633 |
| 2024-11-06 | 12.06 | $11.88 | 3300 |
| 2024-11-05 | 12.09 | $11.95 | 9400 |
| 2024-11-04 | 12.11 | $12.00 | 14700 |
| 2024-11-01 | 12.13 | $12.06 | 700 |
| 2024-10-31 | 12.14 | $12.11 | 3044 |
| 2024-10-30 | 12.15 | $12.02 | 4818 |
| 2024-10-29 | 12.17 | $12.10 | 2800 |
| 2024-10-28 | 12.18 | $12.06 | 2800 |
| 2024-10-25 | 12.20 | $12.24 | 700 |
| 2024-10-24 | 12.21 | $12.13 | 6100 |
| 2024-10-23 | 12.23 | $12.06 | 12000 |
| 2024-10-22 | 12.25 | $12.08 | 7438 |
| 2024-10-21 | 12.28 | $12.15 | 13000 |
| 2024-10-18 | 12.30 | $12.06 | 12641 |
| 2024-10-17 | 12.33 | $12.14 | 3211 |
| 2024-10-16 | 12.35 | $12.24 | 13114 |
| 2024-10-15 | 12.37 | $12.21 | 183623 |
| 2024-10-14 | 12.39 | $12.18 | 178411 |
| 2024-10-11 | 12.42 | $12.33 | 16100 |
| 2024-10-10 | 12.43 | $12.29 | 7100 |
| 2024-10-09 | 12.44 | $12.41 | 2000 |
| 2024-10-08 | 12.45 | $12.31 | 9500 |
| 2024-10-07 | 12.46 | $12.45 | 7300 |
| 2024-10-04 | 12.46 | $12.38 | 6000 |
| 2024-10-03 | 12.47 | $12.45 | 10919 |
| 2024-10-02 | 12.47 | $12.39 | 2100 |
| 2024-10-01 | 12.47 | $12.45 | 6207 |
| 2024-09-30 | 12.47 | $12.49 | 5007 |
| 2024-09-27 | 12.46 | $12.57 | 8514 |
| 2024-09-26 | 12.45 | $12.42 | 13200 |
| 2024-09-25 | 12.45 | $12.57 | 2900 |
| 2024-09-24 | 12.43 | $12.47 | 4441 |
| 2024-09-23 | 12.42 | $12.48 | 10900 |
| 2024-09-20 | 12.41 | $12.44 | 3100 |
| 2024-09-19 | 12.41 | $12.52 | 6700 |
| 2024-09-18 | 12.40 | $12.55 | 3201 |
| 2024-09-17 | 12.38 | $12.49 | 18400 |
| 2024-09-16 | 12.37 | $12.47 | 4100 |
| 2024-09-13 | 12.36 | $12.38 | 6700 |
| 2024-09-12 | 12.36 | $12.36 | 6200 |
| 2024-09-11 | 12.36 | $12.40 | 7806 |
| 2024-09-10 | 12.35 | $12.39 | 4000 |
| 2024-09-09 | 12.35 | $12.39 | 17600 |
| 2024-09-06 | 12.35 | $12.36 | 21500 |
| 2024-09-05 | 12.35 | $12.25 | 4200 |
| 2024-09-04 | 12.36 | $12.29 | 9209 |
| 2024-09-03 | 12.36 | $12.25 | 6608 |
| 2024-08-30 | 12.37 | $12.32 | 7346 |
| 2024-08-29 | 12.38 | $12.35 | 6839 |
| 2024-08-28 | 12.38 | $12.41 | 1700 |
| 2024-08-27 | 12.37 | $12.40 | 7300 |
| 2024-08-26 | 12.37 | $12.40 | 9400 |
| 2024-08-23 | 12.36 | $12.46 | 3011 |
| 2024-08-22 | 12.34 | $12.31 | 7300 |
| 2024-08-21 | 12.34 | $12.30 | 10600 |
| 2024-08-20 | 12.34 | $12.42 | 7600 |
| 2024-08-19 | 12.32 | $12.45 | 9717 |
| 2024-08-16 | 12.30 | $12.41 | 2236 |
| 2024-08-15 | 12.28 | $12.43 | 26842 |
| 2024-08-14 | 12.26 | $12.40 | 11308 |
| 2024-08-13 | 12.24 | $12.30 | 7125 |
| 2024-08-12 | 12.23 | $12.38 | 3042 |
| 2024-08-09 | 12.20 | $12.32 | 4300 |
| 2024-08-08 | 12.19 | $12.26 | 2900 |
| 2024-08-07 | 12.18 | $12.31 | 6115 |
| 2024-08-06 | 12.16 | $12.25 | 13400 |
| 2024-08-05 | 12.14 | $12.29 | 9900 |
| 2024-08-02 | 12.13 | $12.29 | 15200 |
| 2024-08-01 | 12.11 | $12.26 | 7900 |
| 2024-07-31 | 12.09 | $12.20 | 14900 |
| 2024-07-30 | 12.07 | $12.16 | 4805 |
| 2024-07-29 | 12.06 | $12.13 | 15442 |
| 2024-07-26 | 12.05 | $12.14 | 8600 |
| 2024-07-25 | 12.04 | $12.03 | 4900 |
| 2024-07-24 | 12.04 | $12.03 | 11300 |
| 2024-07-23 | 12.03 | $12.03 | 3600 |
| 2024-07-22 | 12.03 | $12.01 | 4400 |
| 2024-07-19 | 12.03 | $12.01 | 815 |
| 2024-07-18 | 12.03 | $12.03 | 8104 |
| 2024-07-17 | 12.02 | $12.12 | 1640 |
| 2024-07-16 | 12.01 | $12.14 | 2816 |
| 2024-07-15 | 12.00 | $12.20 | 6001 |
| 2024-07-12 | 11.97 | $12.15 | 1500 |
| 2024-07-11 | 11.96 | $12.00 | 3540 |
| 2024-07-10 | 11.95 | $11.81 | 4748 |
| 2024-07-09 | 11.97 | $12.05 | — |
| 2024-07-08 | 11.96 | $12.05 | 3827 |
| 2024-07-05 | 11.94 | $12.14 | 4800 |
| 2024-07-03 | 11.92 | $11.89 | 1008 |
| 2024-07-02 | 11.93 | $11.81 | 2700 |
| 2024-07-01 | 11.93 | $11.91 | 205 |
| 2024-06-28 | 11.93 | $11.93 | 3600 |
| 2024-06-27 | 11.93 | $11.93 | 900 |
| 2024-06-26 | 11.92 | $11.92 | 1329 |
| 2024-06-25 | 11.91 | $11.89 | 4000 |
| 2024-06-24 | 11.90 | $11.91 | 12000 |
| 2024-06-21 | 11.90 | $11.99 | 1800 |
| 2024-06-20 | 11.88 | $11.95 | 1027 |
| 2024-06-18 | 11.87 | $12.02 | 2942 |
| 2024-06-17 | 11.86 | $12.06 | 3326 |
| 2024-06-14 | 11.83 | $12.04 | 2225 |
| 2024-06-13 | 11.82 | $11.90 | 2719 |
| 2024-06-12 | 11.81 | $11.98 | 14700 |
| 2024-06-11 | 11.80 | $11.90 | 8516 |
| 2024-06-10 | 11.79 | $11.90 | 1900 |
| 2024-06-07 | 11.79 | $11.85 | 1225 |
| 2024-06-06 | 11.79 | $11.83 | 7400 |
| 2024-06-05 | 11.80 | $11.78 | 10900 |
| 2024-06-04 | 11.81 | $11.62 | 15500 |
| 2024-06-03 | 11.83 | $11.56 | 10800 |
| 2024-05-31 | 11.87 | $11.75 | 5400 |
| 2024-05-30 | 11.88 | $11.55 | 9632 |
| 2024-05-29 | 11.92 | $11.60 | 9300 |
| 2024-05-28 | 11.95 | $11.70 | 4014 |
| 2024-05-24 | 11.98 | $11.83 | 6125 |
| 2024-05-23 | 11.99 | $11.93 | 3100 |
| 2024-05-22 | 11.99 | $12.03 | 2300 |
| 2024-05-21 | 11.98 | $11.99 | 1100 |
| 2024-05-20 | 11.98 | $11.98 | 1800 |
| 2024-05-17 | 11.97 | $12.11 | 7900 |
| 2024-05-16 | 11.95 | $12.01 | 1700 |
| 2024-05-15 | 11.94 | $11.99 | 6900 |
| 2024-05-14 | 11.92 | $12.05 | 1600 |
| 2024-05-13 | 11.90 | $12.05 | 2600 |
| 2024-05-10 | 11.88 | $11.99 | 3605 |
| 2024-05-09 | 11.86 | $11.97 | 3500 |
| 2024-05-08 | 11.84 | $11.95 | 1100 |
| 2024-05-07 | 11.83 | $11.98 | 2948 |
| 2024-05-06 | 11.81 | $12.06 | 2716 |
| 2024-05-03 | 11.78 | $11.90 | 2300 |
| 2024-05-02 | 11.77 | $11.91 | 3700 |
| 2024-05-01 | 11.76 | $11.86 | 6300 |
| 2024-04-30 | 11.76 | $11.81 | 5700 |
| 2024-04-29 | 11.76 | $11.83 | 5343 |
| 2024-04-26 | 11.76 | $11.78 | 4814 |
| 2024-04-25 | 11.77 | $11.75 | 1500 |
| 2024-04-24 | 11.78 | $11.66 | 2800 |
| 2024-04-23 | 11.80 | $11.78 | 5300 |
| 2024-04-22 | 11.81 | $11.69 | 6200 |
| 2024-04-19 | 11.83 | $11.65 | 1900 |
| 2024-04-18 | 11.86 | $11.69 | 3500 |
| 2024-04-17 | 11.88 | $11.69 | 3545 |
| 2024-04-16 | 11.90 | $11.62 | 2700 |
| 2024-04-15 | 11.94 | $11.62 | 5729 |
| 2024-04-12 | 11.97 | $11.72 | 10315 |
| 2024-04-11 | 12.00 | $11.77 | 16600 |
| 2024-04-10 | 12.02 | $12.02 | 10429 |
| 2024-04-09 | 12.02 | $12.02 | 6000 |
| 2024-04-08 | 12.02 | $12.00 | 22600 |
| 2024-04-05 | 12.02 | $12.01 | 7435 |
| 2024-04-04 | 12.01 | $12.04 | 6900 |
| 2024-04-03 | 12.01 | $12.04 | 10409 |
| 2024-04-02 | 12.00 | $12.01 | 24200 |
| 2024-04-01 | 11.99 | $12.12 | 7009 |
| 2024-03-28 | 11.97 | $12.18 | 2323 |
| 2024-03-27 | 11.95 | $12.10 | 6107 |
| 2024-03-26 | 11.93 | $11.98 | 4035 |
| 2024-03-25 | 11.92 | $11.93 | 8500 |
| 2024-03-22 | 11.91 | $11.86 | 2000 |
| 2024-03-21 | 11.91 | $11.82 | 42600 |
| 2024-03-20 | 11.92 | $12.12 | 4908 |
| 2024-03-19 | 11.89 | $11.98 | 1200 |
| 2024-03-18 | 11.88 | $11.96 | 3307 |
| 2024-03-15 | 11.86 | $11.97 | 1900 |
| 2024-03-14 | 11.85 | $12.00 | 4022 |
| 2024-03-13 | 11.83 | $11.99 | 2531 |
| 2024-03-12 | 11.81 | $11.93 | 8020 |
| 2024-03-11 | 11.80 | $11.92 | 3600 |
| 2024-03-08 | 11.79 | $11.92 | 16046 |
| 2024-03-07 | 11.77 | $11.84 | 21430 |
| 2024-03-06 | 11.77 | $11.87 | 14442 |
| 2024-03-05 | 11.76 | $11.64 | 15704 |
| 2024-03-04 | 11.78 | $11.62 | 6942 |
| 2024-03-01 | 11.80 | $11.60 | 37402 |
| 2024-02-29 | 11.83 | $12.01 | 14530 |
| 2024-02-28 | 11.81 | $11.89 | 8209 |
| 2024-02-27 | 11.81 | $11.84 | 12945 |
| 2024-02-26 | 11.81 | $11.77 | 9514 |
| 2024-02-23 | 11.82 | $11.70 | 26519 |
| 2024-02-22 | 11.84 | $11.59 | 176146 |
| 2024-02-21 | 11.87 | $11.80 | 10440 |
| 2024-02-20 | 11.88 | $11.75 | 2500 |
| 2024-02-16 | 11.89 | $11.79 | 8529 |
| 2024-02-15 | 11.91 | $11.80 | 8933 |
| 2024-02-14 | 11.92 | $11.76 | 9702 |
| 2024-02-13 | 11.93 | $11.82 | 6630 |
| 2024-02-12 | 11.95 | $11.91 | 4500 |
| 2024-02-09 | 11.95 | $11.93 | 3600 |
| 2024-02-08 | 11.95 | $11.95 | 3700 |
| 2024-02-07 | 11.95 | $11.94 | 11600 |
| 2024-02-06 | 11.95 | $12.00 | 4600 |
| 2024-02-05 | 11.94 | $11.90 | 3400 |
| 2024-02-02 | 11.94 | $12.05 | 400 |
| 2024-02-01 | 11.93 | $12.01 | 5237 |
| 2024-01-31 | 11.92 | $12.01 | 14800 |
| 2024-01-30 | 11.91 | $11.92 | 9100 |
| 2024-01-29 | 11.91 | $11.92 | 3500 |
| 2024-01-26 | 11.91 | $11.87 | 1848 |
| 2024-01-25 | 11.92 | $11.89 | 2700 |
| 2024-01-24 | 11.93 | $11.92 | 2200 |
| 2024-01-23 | 11.93 | $11.93 | 1600 |
| 2024-01-22 | 11.94 | $11.93 | 6700 |
| 2024-01-19 | 11.94 | $11.87 | 2926 |
| 2024-01-18 | 11.95 | $11.99 | 1511 |
| 2024-01-17 | 11.94 | $11.89 | 4100 |
| 2024-01-16 | 11.95 | $11.90 | 1932 |
| 2024-01-12 | 11.95 | $11.98 | 3700 |
| 2024-01-11 | 11.94 | $11.89 | 10503 |
| 2024-01-10 | 11.95 | $11.88 | 1808 |
| 2024-01-09 | 11.95 | $11.88 | 2420 |
| 2024-01-08 | 11.95 | $11.94 | 1221 |
| 2024-01-05 | 11.94 | $11.87 | 1900 |
| 2024-01-04 | 11.94 | $11.88 | 7600 |
| 2024-01-03 | 11.94 | $12.00 | 600 |
| 2024-01-02 | 11.92 | $12.02 | 1427 |
| 2023-12-29 | 11.90 | $12.12 | 4438 |
| 2023-12-28 | 11.86 | $12.13 | 2800 |
| 2023-12-27 | 11.82 | $12.15 | 6139 |
| 2023-12-26 | 11.77 | $12.00 | 2222 |
| 2023-12-22 | 11.73 | $11.88 | 2615 |
| 2023-12-21 | 11.70 | $12.00 | 2949 |
| 2023-12-20 | 11.66 | $11.95 | 4100 |
| 2023-12-19 | 11.62 | $11.84 | 4300 |
| 2023-12-18 | 11.58 | $11.89 | 9514 |
| 2023-12-15 | 11.54 | $11.65 | 4619 |
| 2023-12-14 | 11.52 | $11.56 | 2837 |
| 2023-12-13 | 11.51 | $11.74 | 3600 |
| 2023-12-12 | 11.47 | $11.65 | 547 |
| 2023-12-11 | 11.45 | $11.65 | 2300 |
| 2023-12-08 | 11.42 | $11.76 | 2722 |
| 2023-12-07 | 11.38 | $11.83 | 9300 |
| 2023-12-06 | 11.33 | $11.59 | 5835 |
| 2023-12-05 | 11.30 | $11.58 | 7700 |
| 2023-12-04 | 11.27 | $11.20 | 16740 |
| 2023-12-01 | 11.28 | $11.23 | 6900 |
| 2023-11-30 | 11.28 | $11.27 | 2200 |
| 2023-11-29 | 11.28 | $11.34 | 7400 |
| 2023-11-28 | 11.26 | $11.16 | 8242 |
| 2023-11-27 | 11.27 | $11.32 | 5500 |
| 2023-11-24 | 11.25 | $11.36 | — |
| 2023-11-22 | 11.23 | $11.36 | 900 |
| 2023-11-21 | 11.21 | $11.35 | 1400 |
| 2023-11-20 | 11.19 | $11.21 | 1928 |
| 2023-11-17 | 11.18 | $11.25 | 1921 |
| 2023-11-16 | 11.16 | $11.23 | 931 |
| 2023-11-15 | 11.15 | $11.31 | 1700 |
| 2023-11-14 | 11.12 | $11.31 | 4400 |
| 2023-11-13 | 11.10 | $11.06 | 11000 |
| 2023-11-10 | 11.10 | $11.33 | 441 |
| 2023-11-09 | 11.07 | $11.37 | 1900 |
| 2023-11-08 | 11.03 | $11.33 | 2119 |
| 2023-11-07 | 11.00 | $11.40 | 700 |
| 2023-11-06 | 10.96 | $11.09 | 3300 |
| 2023-11-03 | 10.95 | $10.89 | 400 |
| 2023-11-02 | 10.96 | $11.07 | 4630 |
| 2023-11-01 | 10.95 | $10.84 | 300 |
| 2023-10-31 | 10.97 | $10.88 | 7418 |
| 2023-10-30 | 10.98 | $10.89 | 6900 |
| 2023-10-27 | 10.99 | $10.88 | 1420 |
| 2023-10-26 | 11.00 | $10.99 | 400 |
| 2023-10-25 | 11.01 | $10.99 | 434 |
| 2023-10-24 | 11.01 | $11.10 | 12508 |
| 2023-10-23 | 11.01 | $10.85 | 2938 |
| 2023-10-20 | 11.03 | $10.94 | 135 |
| 2023-10-19 | 11.04 | $10.86 | 5248 |
| 2023-10-18 | 11.06 | $10.99 | 1000 |
| 2023-10-17 | 11.07 | $10.98 | 4000 |
| 2023-10-16 | 11.08 | $11.14 | 2600 |
| 2023-10-13 | 11.08 | $10.99 | 2114 |
| 2023-10-12 | 11.09 | $11.21 | 1006 |
| 2023-10-11 | 11.09 | $11.08 | — |
| 2023-10-10 | 11.09 | $11.08 | 1400 |
| 2023-10-09 | 11.10 | $11.06 | 2500 |
| 2023-10-06 | 11.11 | $11.05 | — |
| 2023-10-05 | 11.12 | $11.05 | 1206 |
| 2023-10-04 | 11.13 | $10.96 | 200 |
| 2023-10-03 | 11.15 | $10.85 | 2721 |
| 2023-10-02 | 11.18 | $11.03 | 5800 |
| 2023-09-29 | 11.20 | $11.16 | 903 |
| 2023-09-28 | 11.20 | $11.18 | 836 |
| 2023-09-27 | 11.21 | $11.10 | 4000 |
| 2023-09-26 | 11.22 | $11.16 | 6100 |
| 2023-09-25 | 11.23 | $11.30 | 2800 |
| 2023-09-22 | 11.23 | $11.20 | 512 |
| 2023-09-21 | 11.23 | $11.17 | 3100 |
| 2023-09-20 | 11.24 | $11.18 | 102 |
| 2023-09-19 | 11.25 | $11.20 | 2400 |
| 2023-09-18 | 11.26 | $11.25 | 1500 |
| 2023-09-15 | 11.26 | $11.27 | 900 |
| 2023-09-14 | 11.26 | $11.17 | 618 |
| 2023-09-13 | 11.28 | $11.33 | 711 |
| 2023-09-12 | 11.28 | $11.23 | 1236 |
| 2023-09-11 | 11.28 | $11.20 | 8200 |
| 2023-09-08 | 11.30 | $11.19 | 314 |
| 2023-09-07 | 11.31 | $11.22 | 800 |
| 2023-09-06 | 11.32 | $11.18 | 2800 |
| 2023-09-05 | 11.34 | $11.23 | 6425 |
| 2023-09-01 | 11.35 | $11.35 | 3118 |
| 2023-08-31 | 11.35 | $11.35 | 900 |
| 2023-08-30 | 11.35 | $11.36 | 10849 |
| 2023-08-29 | 11.35 | $11.26 | 2428 |
| 2023-08-28 | 11.35 | $11.29 | 2800 |
| 2023-08-25 | 11.36 | $11.35 | — |
| 2023-08-24 | 11.36 | $11.35 | 4225 |
| 2023-08-23 | 11.36 | $11.34 | 2907 |
| 2023-08-22 | 11.36 | $11.41 | 3119 |
| 2023-08-21 | 11.35 | $11.44 | 1348 |
| 2023-08-18 | 11.34 | $11.32 | 6000 |
| 2023-08-17 | 11.33 | $11.37 | 1800 |
| 2023-08-16 | 11.32 | $11.39 | 1100 |
| 2023-08-15 | 11.31 | $11.40 | 1209 |
| 2023-08-14 | 11.30 | $11.42 | 3034 |
| 2023-08-11 | 11.28 | $11.37 | 600 |
| 2023-08-10 | 11.27 | $11.28 | 315 |
| 2023-08-09 | 11.27 | $11.34 | 441 |
| 2023-08-08 | 11.26 | $11.26 | 2600 |
| 2023-08-07 | 11.26 | $11.26 | 1100 |
| 2023-08-04 | 11.26 | $11.31 | 2800 |
| 2023-08-03 | 11.25 | $11.33 | 1300 |
| 2023-08-02 | 11.24 | $11.35 | 3712 |
| 2023-08-01 | 11.22 | $11.41 | 10100 |
| 2023-07-31 | 11.21 | $11.48 | 13900 |
| 2023-07-28 | 11.18 | $11.21 | 7136 |
| 2023-07-27 | 11.18 | $11.06 | 900 |
| 2023-07-26 | 11.19 | $11.10 | 3502 |
| 2023-07-25 | 11.20 | $11.09 | 5100 |
| 2023-07-24 | 11.21 | $11.11 | 88000 |
| 2023-07-21 | 11.22 | $11.18 | 1126 |
| 2023-07-20 | 11.22 | $11.22 | 1244 |
| 2023-07-19 | 11.22 | $11.22 | 4316 |
| 2023-07-18 | 11.22 | $11.34 | 800 |
| 2023-07-17 | 11.21 | $11.27 | 11313 |
| 2023-07-14 | 11.20 | $11.19 | 1809 |
| 2023-07-13 | 11.21 | $11.22 | 2547 |
| 2023-07-12 | 11.21 | $11.23 | 9507 |
| 2023-07-11 | 11.20 | $11.16 | 3600 |
| 2023-07-10 | 11.21 | $11.17 | 1335 |
| 2023-07-07 | 11.22 | $11.25 | 500 |
| 2023-07-06 | 11.22 | $11.23 | 10446 |
| 2023-07-05 | 11.22 | $11.22 | 11300 |
| 2023-07-03 | 11.22 | $11.15 | 102 |
| 2023-06-30 | 11.22 | $11.15 | 3700 |
| 2023-06-29 | 11.23 | $11.21 | 4742 |
| 2023-06-28 | 11.23 | $11.27 | 2107 |
| 2023-06-27 | 11.23 | $11.14 | 3100 |
| 2023-06-26 | 11.24 | $11.21 | 1000 |
| 2023-06-23 | 11.24 | $11.08 | 8943 |
| 2023-06-22 | 11.26 | $11.17 | 4733 |
| 2023-06-21 | 11.27 | $11.33 | 2600 |
| 2023-06-20 | 11.26 | $11.36 | 3224 |
| 2023-06-16 | 11.24 | $11.30 | 1901 |
| 2023-06-15 | 11.24 | $11.25 | 1716 |
| 2023-06-14 | 11.24 | $11.32 | 6300 |
| 2023-06-13 | 11.23 | $11.22 | 7942 |
| 2023-06-12 | 11.23 | $11.25 | 700 |
| 2023-06-09 | 11.23 | $11.24 | 600 |
| 2023-06-08 | 11.23 | $11.25 | 6322 |
| 2023-06-07 | 11.23 | $11.26 | 2600 |
| 2023-06-06 | 11.23 | $11.23 | 500 |
| 2023-06-05 | 11.23 | $11.21 | 2297 |
| 2023-06-02 | 11.24 | $11.20 | 2600 |
| 2023-06-01 | 11.24 | $11.17 | 1000 |
| 2023-05-31 | 11.25 | $11.27 | 1905 |
| 2023-05-30 | 11.25 | $11.27 | 436 |
| 2023-05-26 | 11.25 | $11.16 | 300 |
| 2023-05-25 | 11.26 | $11.17 | 1100 |
| 2023-05-24 | 11.28 | $11.12 | 2500 |
| 2023-05-23 | 11.29 | $11.33 | 2200 |
| 2023-05-22 | 11.29 | $11.24 | 1400 |
| 2023-05-19 | 11.30 | $11.26 | 330 |
| 2023-05-18 | 11.31 | $11.19 | 1205 |
| 2023-05-17 | 11.32 | $11.30 | 102 |
| 2023-05-16 | 11.33 | $11.31 | 1300 |
| 2023-05-15 | 11.34 | $11.35 | 601 |
| 2023-05-12 | 11.34 | $11.33 | 2400 |
| 2023-05-11 | 11.35 | $11.36 | 600 |
| 2023-05-10 | 11.35 | $11.31 | 2600 |
| 2023-05-09 | 11.36 | $11.23 | 3730 |
| 2023-05-08 | 11.38 | $11.36 | 2900 |
| 2023-05-05 | 11.38 | $11.35 | 2823 |
| 2023-05-04 | 11.39 | $11.26 | 7700 |
| 2023-05-03 | 11.40 | $11.17 | 14837 |
| 2023-05-02 | 11.42 | $11.09 | 18212 |
| 2023-05-01 | 11.45 | $11.39 | 2246 |
| 2023-04-28 | 11.46 | $11.50 | 1900 |
| 2023-04-27 | 11.45 | $11.60 | 700 |
| 2023-04-26 | 11.43 | $11.40 | 5236 |
| 2023-04-25 | 11.43 | $11.32 | 601 |
| 2023-04-24 | 11.44 | $11.45 | 1103 |
| 2023-04-21 | 11.43 | $11.45 | 2420 |
| 2023-04-20 | 11.43 | $11.60 | 1149 |
| 2023-04-19 | 11.41 | $11.65 | 10114 |
| 2023-04-18 | 11.38 | $11.51 | 7000 |
| 2023-04-17 | 11.36 | $11.62 | 5700 |
| 2023-04-14 | 11.34 | $11.38 | 12345 |
| 2023-04-13 | 11.33 | $11.32 | 4700 |
| 2023-04-12 | 11.34 | $11.24 | 7100 |
| 2023-04-11 | 11.35 | $11.34 | 5334 |
| 2023-04-10 | 11.35 | $11.34 | 3117 |
| 2023-04-06 | 11.35 | $11.29 | 3300 |
| 2023-04-05 | 11.36 | $11.40 | 5732 |
| 2023-04-04 | 11.35 | $11.37 | 5308 |
| 2023-04-03 | 11.35 | $11.17 | 6232 |
| 2023-03-31 | 11.37 | $11.35 | 1700 |
| 2023-03-30 | 11.37 | $11.41 | 2500 |
| 2023-03-29 | 11.37 | $11.49 | 500 |
| 2023-03-28 | 11.36 | $11.35 | — |
| 2023-03-27 | 11.36 | $11.35 | 3700 |
| 2023-03-24 | 11.37 | $11.35 | — |
| 2023-03-23 | 11.38 | $11.35 | 2313 |
| 2023-03-22 | 11.38 | $11.32 | 4013 |
| 2023-03-21 | 11.40 | $11.39 | 2038 |
| 2023-03-20 | 11.40 | $11.31 | — |
| 2023-03-17 | 11.42 | $11.31 | 3426 |
| 2023-03-16 | 11.44 | $11.41 | 1500 |
| 2023-03-15 | 11.45 | $11.37 | 2700 |
| 2023-03-14 | 11.46 | $11.34 | 2539 |
| 2023-03-13 | 11.48 | $11.38 | 3818 |
| 2023-03-10 | 11.49 | $11.33 | 1900 |
| 2023-03-09 | 11.51 | $11.34 | 4300 |
| 2023-03-08 | 11.54 | $11.31 | 9000 |
| 2023-03-07 | 11.56 | $11.47 | 1947 |
| 2023-03-06 | 11.57 | $11.54 | 24100 |
| 2023-03-03 | 11.57 | $11.44 | 1500 |
| 2023-03-02 | 11.59 | $11.45 | 1322 |
| 2023-03-01 | 11.60 | $11.51 | 8100 |
| 2023-02-28 | 11.61 | $11.65 | 3400 |
| 2023-02-27 | 11.60 | $11.63 | 400 |
| 2023-02-24 | 11.59 | $11.63 | 500 |
| 2023-02-23 | 11.58 | $11.64 | 2700 |
| 2023-02-22 | 11.57 | $11.63 | 11113 |
| 2023-02-21 | 11.56 | $11.61 | 820 |
| 2023-02-17 | 11.55 | $11.62 | 2100 |
| 2023-02-16 | 11.54 | $11.64 | 1300 |
| 2023-02-15 | 11.53 | $11.59 | 9300 |
| 2023-02-14 | 11.52 | $11.62 | 830 |
| 2023-02-13 | 11.51 | $11.58 | 5510 |
| 2023-02-10 | 11.50 | $11.58 | 9100 |
| 2023-02-09 | 11.48 | $11.47 | 4000 |
| 2023-02-08 | 11.49 | $11.55 | 1221 |
| 2023-02-07 | 11.48 | $11.49 | 639 |
| 2023-02-06 | 11.49 | $11.59 | 6300 |
| 2023-02-03 | 11.48 | $11.54 | 6400 |
| 2023-02-02 | 11.47 | $11.65 | 11131 |
| 2023-02-01 | 11.45 | $11.43 | 538 |
| 2023-01-31 | 11.46 | $11.41 | 8621 |
| 2023-01-30 | 11.46 | $11.41 | 2507 |
| 2023-01-27 | 11.46 | $11.38 | 6600 |
| 2023-01-26 | 11.47 | $11.36 | 7200 |
| 2023-01-25 | 11.48 | $11.46 | 5826 |
| 2023-01-24 | 11.48 | $11.55 | 506 |
| 2023-01-23 | 11.47 | $11.51 | 2700 |
| 2023-01-20 | 11.46 | $11.39 | 3125 |
| 2023-01-19 | 11.47 | $11.35 | 4200 |
| 2023-01-18 | 11.48 | $11.49 | 5740 |
| 2023-01-17 | 11.47 | $11.36 | 22100 |
| 2023-01-13 | 11.48 | $11.39 | 4700 |
| 2023-01-12 | 11.48 | $11.61 | 5300 |
| 2023-01-11 | 11.47 | $11.95 | 3100 |
| 2023-01-10 | 11.42 | $11.95 | 7100 |
| 2023-01-09 | 11.37 | $11.45 | 4300 |
| 2023-01-06 | 11.37 | $11.43 | 300 |
| 2023-01-05 | 11.37 | $11.20 | 1200 |
| 2023-01-04 | 11.40 | $11.30 | 202 |
| 2023-01-03 | 11.42 | $11.30 | 616 |
| 2022-12-30 | 11.45 | $11.21 | 8630 |
| 2022-12-29 | 11.48 | $11.16 | 2316 |
| 2022-12-28 | 11.53 | $11.33 | 8100 |
| 2022-12-27 | 11.56 | $11.60 | 4300 |
| 2022-12-23 | 11.56 | $11.45 | 313 |
| 2022-12-22 | 11.58 | $11.52 | 500 |
| 2022-12-21 | 11.60 | $11.40 | 8700 |
| 2022-12-20 | 11.62 | $11.36 | 2800 |
| 2022-12-19 | 11.66 | $11.39 | 700 |
| 2022-12-16 | 11.69 | $11.27 | 1500 |
| 2022-12-15 | 11.73 | $11.37 | 25143 |
| 2022-12-14 | 11.76 | $11.54 | 13600 |
| 2022-12-13 | 11.77 | $11.94 | 900 |
| 2022-12-12 | 11.74 | $11.56 | 802 |
| 2022-12-09 | 11.74 | $11.77 | 2106 |
| 2022-12-08 | 11.73 | $11.87 | 1634 |
| 2022-12-07 | 11.70 | $11.83 | 3900 |
| 2022-12-06 | 11.68 | $11.85 | 1138 |
| 2022-12-05 | 11.64 | $11.87 | 3602 |
| 2022-12-02 | 11.60 | $12.08 | 4241 |
| 2022-12-01 | 11.54 | $11.64 | 800 |
| 2022-11-30 | 11.51 | $11.70 | 1843 |
| 2022-11-29 | 11.48 | $11.75 | 15500 |
| 2022-11-28 | 11.43 | $11.89 | 4600 |
| 2022-11-25 | 11.37 | $11.86 | 2200 |
| 2022-11-23 | 11.31 | $11.51 | 4300 |
| 2022-11-22 | 11.28 | $11.60 | 3200 |
| 2022-11-21 | 11.23 | $11.71 | 36820 |
| 2022-11-18 | 11.17 | $11.32 | 5500 |
| 2022-11-17 | 11.14 | $11.24 | 700 |
| 2022-11-16 | 11.12 | $11.12 | 4400 |
| 2022-11-15 | 11.11 | $11.19 | 6900 |
| 2022-11-14 | 11.09 | $11.27 | 4300 |
| 2022-11-11 | 11.06 | $11.44 | 6500 |
| 2022-11-10 | 11.01 | $11.47 | 3200 |
| 2022-11-09 | 10.95 | $11.34 | 2300 |
| 2022-11-08 | 10.91 | $11.08 | 3749 |
| 2022-11-07 | 10.89 | $10.95 | 8529 |
| 2022-11-04 | 10.88 | $10.95 | 2937 |
| 2022-11-03 | 10.88 | $10.91 | 5928 |
| 2022-11-02 | 10.88 | $10.96 | 400 |
| 2022-11-01 | 10.88 | $11.00 | 1300 |
| 2022-10-31 | 10.88 | $11.01 | 4400 |
| 2022-10-28 | 10.88 | $11.00 | 4949 |
| 2022-10-27 | 10.88 | $10.90 | 1000 |
| 2022-10-26 | 10.89 | $10.95 | 5918 |
| 2022-10-25 | 10.90 | $10.79 | 9600 |
| 2022-10-24 | 10.93 | $10.66 | 8800 |
| 2022-10-21 | 10.97 | $10.54 | 5922 |
| 2022-10-20 | 11.03 | $10.64 | 8647 |
| 2022-10-19 | 11.08 | $10.75 | 26000 |
| 2022-10-18 | 11.13 | $10.65 | 7800 |
| 2022-10-17 | 11.19 | $10.93 | 1000 |
| 2022-10-14 | 11.23 | $10.91 | 13110 |
| 2022-10-13 | 11.28 | $10.75 | 1800 |
| 2022-10-12 | 11.34 | $10.95 | 4700 |
| 2022-10-11 | 11.39 | $11.23 | 1500 |
| 2022-10-10 | 11.42 | $11.29 | 400 |
| 2022-10-07 | 11.44 | $11.31 | 7900 |
| 2022-10-06 | 11.46 | $11.39 | 3000 |
| 2022-10-05 | 11.48 | $11.45 | 1442 |
| 2022-10-04 | 11.49 | $11.56 | 2231 |
| 2022-10-03 | 11.49 | $11.64 | 7322 |
| 2022-09-30 | 11.49 | $11.27 | 2234 |
| 2022-09-29 | 11.52 | $11.06 | 10100 |
| 2022-09-28 | 11.58 | $11.22 | 6125 |
| 2022-09-27 | 11.62 | $11.35 | 2006 |
| 2022-09-26 | 11.66 | $11.16 | 24700 |
| 2022-09-23 | 11.71 | $11.66 | 26900 |
| 2022-09-22 | 11.72 | $11.54 | 1600 |
| 2022-09-21 | 11.75 | $11.61 | 6415 |
| 2022-09-20 | 11.77 | $11.68 | 4530 |
| 2022-09-19 | 11.78 | $11.87 | 3849 |
| 2022-09-16 | 11.77 | $11.71 | 1425 |
| 2022-09-15 | 11.78 | $11.72 | 3524 |
| 2022-09-14 | 11.79 | $11.69 | 23231 |
| 2022-09-13 | 11.80 | $11.73 | 800 |
| 2022-09-12 | 11.81 | $11.71 | 9600 |
| 2022-09-09 | 11.83 | $11.71 | 4011 |
| 2022-09-08 | 11.84 | $11.70 | 8404 |
| 2022-09-07 | 11.86 | $11.81 | 6800 |
| 2022-09-06 | 11.86 | $11.84 | 7035 |
| 2022-09-02 | 11.87 | $11.86 | 1700 |
| 2022-09-01 | 11.87 | $11.82 | — |
| 2022-08-31 | 11.87 | $11.82 | 400 |
| 2022-08-30 | 11.88 | $11.86 | 4005 |
| 2022-08-29 | 11.88 | $11.86 | 11147 |
| 2022-08-26 | 11.88 | $11.96 | 2800 |
| 2022-08-25 | 11.87 | $11.86 | 1300 |
| 2022-08-24 | 11.86 | $11.94 | 7809 |
| 2022-08-23 | 11.85 | $11.86 | 6200 |
| 2022-08-22 | 11.85 | $11.80 | 16906 |
| 2022-08-19 | 11.85 | $11.81 | 300 |
| 2022-08-18 | 11.85 | $11.82 | 1635 |
| 2022-08-17 | 11.85 | $11.80 | 1500 |
| 2022-08-16 | 11.85 | $11.82 | 800 |
| 2022-08-15 | 11.85 | $12.16 | 2318 |
| 2022-08-12 | 11.82 | $11.90 | 2417 |
| 2022-08-11 | 11.81 | $11.98 | 513 |
| 2022-08-10 | 11.79 | $12.01 | 200 |
| 2022-08-09 | 11.77 | $11.88 | 4900 |
| 2022-08-08 | 11.75 | $11.79 | 2400 |
| 2022-08-05 | 11.75 | $11.75 | 6609 |
| 2022-08-04 | 11.74 | $11.72 | 941 |
| 2022-08-03 | 11.74 | $11.75 | 1234 |
| 2022-08-02 | 11.74 | $11.73 | 1019 |
| 2022-08-01 | 11.74 | $11.70 | 4700 |
| 2022-07-29 | 11.74 | $11.72 | 10742 |
| 2022-07-28 | 11.74 | $11.76 | 3107 |
| 2022-07-27 | 11.73 | $11.79 | 2100 |
| 2022-07-26 | 11.72 | $11.69 | 6847 |
| 2022-07-25 | 11.72 | $11.67 | 2011 |
| 2022-07-22 | 11.73 | $11.77 | 4100 |
| 2022-07-21 | 11.72 | $11.98 | 1500 |
| 2022-07-20 | 11.69 | $12.02 | 5011 |
| 2022-07-19 | 11.66 | $11.78 | 4700 |
| 2022-07-18 | 11.65 | $11.81 | 5204 |
| 2022-07-15 | 11.63 | $11.55 | 5131 |
| 2022-07-14 | 11.64 | $11.55 | 12511 |
| 2022-07-13 | 11.65 | $11.64 | 2400 |
| 2022-07-12 | 11.65 | $11.62 | 833 |
| 2022-07-11 | 11.65 | $11.58 | 800 |
| 2022-07-08 | 11.66 | $11.59 | 641 |
| 2022-07-07 | 11.66 | $11.64 | 11400 |
| 2022-07-06 | 11.67 | $11.65 | 4023 |
| 2022-07-05 | 11.67 | $11.59 | — |
| 2022-07-01 | 11.68 | $11.59 | 1900 |
| 2022-06-30 | 11.68 | $11.65 | 1600 |
| 2022-06-29 | 11.69 | $11.77 | 1400 |
| 2022-06-28 | 11.68 | $11.81 | 6810 |
| 2022-06-27 | 11.66 | $11.89 | 900 |
| 2022-06-24 | 11.64 | $11.67 | 524 |
| 2022-06-23 | 11.64 | $11.76 | 3400 |
| 2022-06-22 | 11.63 | $11.63 | 3700 |
| 2022-06-21 | 11.63 | $11.54 | 5400 |
| 2022-06-17 | 11.64 | $11.54 | 1431 |
| 2022-06-16 | 11.66 | $11.53 | 1923 |
| 2022-06-15 | 11.67 | $11.51 | 9914 |
| 2022-06-14 | 11.69 | $11.56 | 11300 |
| 2022-06-13 | 11.70 | $11.70 | 2000 |
| 2022-06-10 | 11.70 | $11.71 | 3100 |
| 2022-06-09 | 11.69 | $11.78 | 2300 |
| 2022-06-08 | 11.68 | $11.71 | — |
| 2022-06-07 | 11.68 | $11.71 | 1600 |
| 2022-06-06 | 11.67 | $11.70 | 1738 |
| 2022-06-03 | 11.67 | $11.72 | 900 |
| 2022-06-02 | 11.66 | $11.68 | 504 |
| 2022-06-01 | 11.66 | $11.62 | 5000 |
| 2022-05-31 | 11.66 | $11.62 | 4900 |
| 2022-05-27 | 11.67 | $11.67 | 14504 |
| 2022-05-26 | 11.66 | $11.77 | 14601 |
| 2022-05-25 | 11.65 | $11.61 | 7025 |
| 2022-05-24 | 11.66 | $11.77 | 3000 |
| 2022-05-23 | 11.65 | $11.70 | 930 |
| 2022-05-20 | 11.65 | $11.62 | 2700 |
| 2022-05-19 | 11.66 | $11.70 | 1328 |
| 2022-05-18 | 11.66 | $11.62 | 3600 |
| 2022-05-17 | 11.67 | $11.65 | 20200 |
| 2022-05-16 | 11.68 | $11.65 | 3324 |
| 2022-05-13 | 11.69 | $11.68 | 4500 |
| 2022-05-12 | 11.71 | $11.61 | 4400 |
| 2022-05-11 | 11.73 | $11.63 | 17300 |
| 2022-05-10 | 11.75 | $11.62 | 4700 |
| 2022-05-09 | 11.78 | $11.60 | 2310 |
| 2022-05-06 | 11.81 | $11.65 | 10300 |
| 2022-05-05 | 11.85 | $11.58 | 2200 |
| 2022-05-04 | 11.89 | $11.53 | 5100 |
| 2022-05-03 | 11.94 | $11.69 | 3000 |
| 2022-05-02 | 11.98 | $11.64 | 13400 |
| 2022-04-29 | 12.03 | $11.68 | 10600 |
| 2022-04-28 | 12.08 | $11.90 | 8412 |
| 2022-04-27 | 12.11 | $11.85 | 2101 |
| 2022-04-26 | 12.15 | $11.88 | 3723 |
| 2022-04-25 | 12.18 | $11.95 | — |
| 2022-04-22 | 12.21 | $11.95 | 8522 |
| 2022-04-21 | 12.25 | $12.01 | 5521 |
| 2022-04-20 | 12.28 | $12.03 | 4900 |
| 2022-04-19 | 12.31 | $12.19 | 2949 |
| 2022-04-18 | 12.33 | $12.06 | 17030 |
| 2022-04-14 | 12.37 | $12.05 | 16343 |
| 2022-04-13 | 12.41 | $12.40 | 1000 |
| 2022-04-12 | 12.42 | $12.39 | 949 |
| 2022-04-11 | 12.44 | $12.39 | 2100 |
| 2022-04-08 | 12.46 | $12.39 | 132 |
| 2022-04-07 | 12.47 | $12.39 | 1938 |
| 2022-04-06 | 12.49 | $12.44 | 11600 |
| 2022-04-05 | 12.51 | $12.34 | 1805 |
| 2022-04-04 | 12.53 | $12.30 | 3800 |
| 2022-04-01 | 12.56 | $12.36 | 529 |
| 2022-03-31 | 12.59 | $12.37 | 3605 |
| 2022-03-30 | 12.62 | $12.32 | 7642 |
| 2022-03-29 | 12.66 | $12.33 | 5128 |
| 2022-03-28 | 12.70 | $12.36 | 5140 |
| 2022-03-25 | 12.74 | $12.48 | 1120 |
| 2022-03-24 | 12.77 | $12.45 | 2918 |
| 2022-03-23 | 12.81 | $12.83 | 2644 |
| 2022-03-22 | 12.81 | $12.89 | 1726 |
| 2022-03-21 | 12.80 | $12.76 | 5327 |
| 2022-03-18 | 12.81 | $12.81 | 5227 |
| 2022-03-17 | 12.81 | $13.00 | 1200 |
| 2022-03-16 | 12.79 | $12.90 | 4000 |
| 2022-03-15 | 12.79 | $12.83 | 6326 |
| 2022-03-14 | 12.78 | $12.52 | 2945 |
| 2022-03-11 | 12.81 | $12.64 | 5736 |
| 2022-03-10 | 12.83 | $12.79 | 325 |
| 2022-03-09 | 12.83 | $12.61 | 3927 |
| 2022-03-08 | 12.86 | $12.73 | 5200 |
| 2022-03-07 | 12.87 | $12.84 | 1800 |
| 2022-03-04 | 12.87 | $12.82 | 2802 |
| 2022-03-03 | 12.87 | $12.85 | 8628 |
| 2022-03-02 | 12.87 | $12.97 | 2347 |
| 2022-03-01 | 12.86 | $12.99 | 3316 |
| 2022-02-28 | 12.85 | $13.00 | 1500 |
| 2022-02-25 | 12.84 | $12.95 | 1932 |
| 2022-02-24 | 12.83 | $12.82 | 2100 |
| 2022-02-23 | 12.83 | $12.80 | 6500 |
| 2022-02-22 | 12.84 | $12.80 | 1745 |
| 2022-02-18 | 12.85 | $12.81 | 300 |
| 2022-02-17 | 12.85 | $12.99 | 900 |
| 2022-02-16 | 12.85 | $12.80 | 2841 |
| 2022-02-15 | 12.86 | $12.68 | 2700 |
| 2022-02-14 | 12.89 | $12.81 | 5000 |
| 2022-02-11 | 12.91 | $12.83 | 7300 |
| 2022-02-10 | 12.93 | $12.72 | 1100 |
| 2022-02-09 | 12.97 | $12.72 | 4837 |
| 2022-02-08 | 13.01 | $12.89 | 800 |
| 2022-02-07 | 13.04 | $12.89 | 7800 |
| 2022-02-04 | 13.07 | $12.77 | 3100 |
| 2022-02-03 | 13.12 | $12.76 | 15200 |
| 2022-02-02 | 13.17 | $12.95 | 3300 |
| 2022-02-01 | 13.20 | $13.13 | 5600 |
| 2022-01-31 | 13.22 | $13.27 | 3835 |
| 2022-01-28 | 13.23 | $12.91 | 3539 |
| 2022-01-27 | 13.27 | $12.89 | 4602 |
| 2022-01-26 | 13.32 | $12.88 | 2410 |
| 2022-01-25 | 13.38 | $12.93 | 1600 |
| 2022-01-24 | 13.43 | $12.93 | 15100 |
| 2022-01-21 | 13.49 | $13.16 | 6149 |
| 2022-01-20 | 13.52 | $13.36 | 12600 |
| 2022-01-19 | 13.54 | $13.50 | 1827 |
| 2022-01-18 | 13.55 | $13.57 | 5000 |
| 2022-01-14 | 13.54 | $13.57 | 6000 |
| 2022-01-13 | 13.54 | $13.58 | 6222 |
| 2022-01-12 | 13.53 | $13.61 | 1131 |
| 2022-01-11 | 13.52 | $13.56 | 12500 |
| 2022-01-10 | 13.51 | $13.45 | 6400 |
| 2022-01-07 | 13.52 | $13.36 | 4444 |
| 2022-01-06 | 13.53 | $13.50 | 3700 |
| 2022-01-05 | 13.53 | $13.47 | 4704 |
| 2022-01-04 | 13.52 | $13.61 | 2511 |
| 2022-01-03 | 13.51 | $13.60 | 2439 |
| 2021-12-31 | 13.49 | $13.62 | 400 |
| 2021-12-30 | 13.47 | $13.61 | 101 |
| 2021-12-29 | 13.45 | $13.61 | 4900 |
| 2021-12-28 | 13.43 | $13.49 | 1200 |
| 2021-12-27 | 13.42 | $13.53 | 7015 |
| 2021-12-23 | 13.41 | $13.56 | 425 |
| 2021-12-22 | 13.39 | $13.60 | 3121 |
| 2021-12-21 | 13.37 | $13.65 | 6300 |
| 2021-12-20 | 13.34 | $13.45 | 935 |
| 2021-12-17 | 13.33 | $13.36 | 5900 |
| 2021-12-16 | 13.33 | $13.28 | 1001 |
| 2021-12-15 | 13.33 | $13.22 | 700 |
| 2021-12-14 | 13.35 | $13.32 | 2629 |
| 2021-12-13 | 13.35 | $13.37 | 800 |
| 2021-12-10 | 13.35 | $13.37 | 1931 |
| 2021-12-09 | 13.35 | $13.41 | 11100 |
| 2021-12-08 | 13.35 | $13.30 | 7129 |
| 2021-12-07 | 13.35 | $13.33 | 9000 |
| 2021-12-06 | 13.36 | $13.20 | 2000 |
| 2021-12-03 | 13.38 | $13.32 | 1000 |
| 2021-12-02 | 13.39 | $13.37 | 5300 |
| 2021-12-01 | 13.40 | $13.36 | 113 |
| 2021-11-30 | 13.40 | $13.41 | 1027 |
| 2021-11-29 | 13.41 | $13.35 | 12200 |
| 2021-11-26 | 13.42 | $13.42 | 702 |
| 2021-11-24 | 13.43 | $13.42 | 600 |
| 2021-11-23 | 13.44 | $13.35 | 2609 |
| 2021-11-22 | 13.46 | $13.27 | 9138 |
| 2021-11-19 | 13.49 | $13.30 | 13023 |
| 2021-11-18 | 13.52 | $13.36 | 3132 |
| 2021-11-17 | 13.54 | $13.40 | 700 |
| 2021-11-16 | 13.56 | $13.46 | 2300 |
| 2021-11-15 | 13.58 | $13.49 | 4100 |
| 2021-11-12 | 13.60 | $13.43 | 12500 |
| 2021-11-11 | 13.62 | $13.44 | 3444 |
| 2021-11-10 | 13.64 | $13.50 | 14500 |
| 2021-11-09 | 13.66 | $13.43 | 4900 |
| 2021-11-08 | 13.69 | $13.46 | 5140 |
| 2021-11-05 | 13.72 | $13.44 | 23106 |
| 2021-11-04 | 13.75 | $13.78 | 500 |
| 2021-11-03 | 13.75 | $13.75 | 1200 |
| 2021-11-02 | 13.75 | $13.73 | 6600 |
| 2021-11-01 | 13.75 | $13.72 | 3400 |
| 2021-10-29 | 13.75 | $13.70 | 3300 |
| 2021-10-28 | 13.76 | $13.71 | 1500 |
| 2021-10-27 | 13.76 | $13.74 | 2327 |
| 2021-10-26 | 13.77 | $13.82 | 4107 |
| 2021-10-25 | 13.76 | $13.76 | 8845 |
| 2021-10-22 | 13.76 | $13.74 | 4521 |
| 2021-10-21 | 13.76 | $13.70 | 14100 |
| 2021-10-20 | 13.77 | $13.74 | 3000 |
| 2021-10-19 | 13.78 | $13.77 | 1139 |
| 2021-10-18 | 13.78 | $13.76 | 1900 |
| 2021-10-15 | 13.78 | $13.78 | 4305 |
| 2021-10-14 | 13.78 | $13.85 | 1800 |
| 2021-10-13 | 13.78 | $13.78 | 4300 |
| 2021-10-12 | 13.78 | $13.85 | 828 |
| 2021-10-11 | 13.78 | $13.70 | 6725 |
| 2021-10-08 | 13.79 | $13.67 | 3327 |
| 2021-10-07 | 13.80 | $13.72 | 1300 |
| 2021-10-06 | 13.81 | $13.77 | 102 |
| 2021-10-05 | 13.81 | $13.80 | 5800 |
| 2021-10-04 | 13.81 | $13.78 | 2100 |
| 2021-10-01 | 13.82 | $13.81 | 2100 |
| 2021-09-30 | 13.82 | $13.76 | 725 |
| 2021-09-29 | 13.82 | $13.81 | 7002 |
| 2021-09-28 | 13.82 | $13.81 | 4514 |
| 2021-09-27 | 13.82 | $13.81 | 10948 |
| 2021-09-24 | 13.82 | $13.81 | 1100 |
| 2021-09-23 | 13.82 | $13.88 | 16900 |
| 2021-09-22 | 13.82 | $13.83 | 800 |
| 2021-09-21 | 13.81 | $13.78 | 2517 |
| 2021-09-20 | 13.82 | $13.84 | 3400 |
| 2021-09-17 | 13.81 | $13.82 | 3617 |
| 2021-09-16 | 13.81 | $13.88 | 1000 |
| 2021-09-15 | 13.80 | $13.95 | 8348 |
| 2021-09-14 | 13.79 | $13.80 | 3615 |
| 2021-09-13 | 13.79 | $13.79 | 5642 |
| 2021-09-10 | 13.79 | $13.75 | 1200 |
| 2021-09-09 | 13.80 | $13.79 | 3144 |
| 2021-09-08 | 13.80 | $13.83 | 2208 |
| 2021-09-07 | 13.80 | $13.77 | 2600 |
| 2021-09-03 | 13.81 | $13.80 | 4400 |
| 2021-09-02 | 13.81 | $13.79 | 3100 |
| 2021-09-01 | 13.82 | $13.71 | 4700 |
| 2021-08-31 | 13.83 | $13.83 | 7400 |
| 2021-08-30 | 13.83 | $13.79 | 4300 |
| 2021-08-27 | 13.84 | $13.75 | 900 |
| 2021-08-26 | 13.85 | $13.72 | 6200 |
| 2021-08-25 | 13.86 | $13.82 | 2800 |
| 2021-08-24 | 13.87 | $13.85 | 710 |
| 2021-08-23 | 13.87 | $13.85 | 9039 |
| 2021-08-20 | 13.88 | $13.81 | 3801 |
| 2021-08-19 | 13.88 | $13.92 | 400 |
| 2021-08-18 | 13.88 | $13.89 | 6018 |
| 2021-08-17 | 13.88 | $13.81 | 1100 |
| 2021-08-16 | 13.89 | $13.90 | 10600 |
| 2021-08-13 | 13.89 | $13.92 | 4043 |
| 2021-08-12 | 13.89 | $13.95 | 828 |
| 2021-08-11 | 13.88 | $13.83 | 3732 |
| 2021-08-10 | 13.89 | $13.83 | 5800 |
| 2021-08-09 | 13.90 | $13.81 | 2044 |
| 2021-08-06 | 13.91 | $13.77 | 6200 |
| 2021-08-05 | 13.92 | $13.94 | 16900 |
| 2021-08-04 | 13.92 | $13.87 | 800 |
| 2021-08-03 | 13.93 | $13.92 | 1000 |
| 2021-08-02 | 13.93 | $13.93 | 1500 |
| 2021-07-30 | 13.93 | $13.89 | 700 |
| 2021-07-29 | 13.93 | $13.95 | 1527 |
| 2021-07-28 | 13.92 | $13.98 | 4006 |
| 2021-07-27 | 13.91 | $13.99 | 904 |
| 2021-07-26 | 13.90 | $13.99 | 3600 |
| 2021-07-23 | 13.89 | $13.90 | 1102 |
| 2021-07-22 | 13.89 | $13.80 | 2700 |
| 2021-07-21 | 13.89 | $13.91 | 2400 |
| 2021-07-20 | 13.88 | $13.96 | 4801 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.68
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.68
Average
12.03
Maximum
13.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.68 | $11.64 | 4798 |
| 2026-07-16 | 11.69 | $11.68 | 4500 |
| 2026-07-15 | 11.70 | $11.58 | 2400 |
| 2026-07-14 | 11.72 | $11.66 | 815 |
| 2026-07-13 | 11.73 | $11.67 | 1900 |
| 2026-07-10 | 11.75 | $11.70 | 1118 |
| 2026-07-09 | 11.75 | $11.63 | 500 |
| 2026-07-08 | 11.78 | $11.63 | 5200 |
| 2026-07-07 | 11.80 | $11.75 | 1500 |
| 2026-07-06 | 11.81 | $11.84 | 1200 |
| 2026-07-02 | 11.80 | $11.96 | 2301 |
| 2026-07-01 | 11.76 | $11.70 | 2500 |
| 2026-06-30 | 11.77 | $11.76 | 600 |
| 2026-06-29 | 11.76 | $11.98 | 1600 |
| 2026-06-26 | 11.71 | $11.90 | 908 |
| 2026-06-25 | 11.67 | $11.77 | 4405 |
| 2026-06-24 | 11.65 | $11.81 | 1510 |
| 2026-06-23 | 11.61 | $11.68 | 1925 |
| 2026-06-22 | 11.60 | $11.68 | 3913 |
| 2026-06-18 | 11.59 | $11.69 | 5200 |
| 2026-06-17 | 11.57 | $11.72 | 11200 |
| 2026-06-16 | 11.55 | $11.56 | 3412 |
| 2026-06-15 | 11.55 | $11.63 | 1311 |
| 2026-06-12 | 11.54 | $11.61 | 2029 |
| 2026-06-11 | 11.54 | $11.56 | 15846 |
| 2026-06-10 | 11.54 | $11.58 | 1900 |
| 2026-06-09 | 11.54 | $11.58 | 6700 |
| 2026-06-08 | 11.54 | $11.53 | 2542 |
| 2026-06-05 | 11.55 | $11.60 | 4308 |
| 2026-06-04 | 11.55 | $11.60 | 531 |
| 2026-06-03 | 11.55 | $11.51 | 3329 |
| 2026-06-02 | 11.57 | $11.51 | 300 |
| 2026-06-01 | 11.60 | $11.53 | 4800 |
| 2026-05-29 | 11.62 | $11.72 | 3534 |
| 2026-05-28 | 11.61 | $11.67 | 2013 |
| 2026-05-27 | 11.61 | $11.64 | 8200 |
| 2026-05-26 | 11.61 | $11.69 | 1641 |
| 2026-05-22 | 11.60 | $11.64 | 6405 |
| 2026-05-21 | 11.61 | $11.58 | 1000 |
| 2026-05-20 | 11.63 | $11.58 | 7538 |
| 2026-05-19 | 11.65 | $11.50 | 948 |
| 2026-05-18 | 11.69 | $11.59 | 2800 |
| 2026-05-15 | 11.72 | $11.55 | 2900 |
| 2026-05-14 | 11.77 | $11.70 | 1700 |
| 2026-05-13 | 11.79 | $11.67 | 9000 |
| 2026-05-12 | 11.82 | $11.61 | 829 |
| 2026-05-11 | 11.87 | $11.66 | 3700 |
| 2026-05-08 | 11.92 | $11.77 | 9900 |
| 2026-05-07 | 11.95 | $11.94 | 4800 |
| 2026-05-06 | 11.95 | $11.95 | 500 |
| 2026-05-05 | 11.95 | $11.89 | 6400 |
| 2026-05-04 | 11.96 | $11.90 | 2005 |
| 2026-05-01 | 11.97 | $11.90 | 2746 |
| 2026-04-30 | 11.98 | $12.04 | 400 |
| 2026-04-29 | 11.97 | $11.90 | 2937 |
| 2026-04-28 | 11.98 | $11.92 | 3400 |
| 2026-04-27 | 11.99 | $11.96 | 6102 |
| 2026-04-24 | 11.99 | $11.90 | 10900 |
| 2026-04-23 | 12.00 | $11.94 | 423 |
| 2026-04-22 | 12.01 | $12.03 | 5648 |
| 2026-04-21 | 12.00 | $11.96 | 3545 |
| 2026-04-20 | 12.00 | $12.03 | 4447 |
| 2026-04-17 | 11.99 | $12.07 | 1400 |
| 2026-04-16 | 11.97 | $12.01 | 628 |
| 2026-04-15 | 11.95 | $12.05 | 5049 |
| 2026-04-14 | 11.93 | $12.06 | 4200 |
| 2026-04-13 | 11.89 | $11.99 | 900 |
| 2026-04-10 | 11.87 | $12.01 | 4300 |
| 2026-04-09 | 11.84 | $12.08 | 1616 |
| 2026-04-08 | 11.79 | $12.00 | 7700 |
| 2026-04-07 | 11.75 | $11.96 | 4600 |
| 2026-04-06 | 11.71 | $11.95 | 4825 |
| 2026-04-02 | 11.66 | $11.84 | 7500 |
| 2026-04-01 | 11.64 | $11.69 | 7100 |
| 2026-03-31 | 11.64 | $11.77 | 2600 |
| 2026-03-30 | 11.62 | $11.70 | 6300 |
| 2026-03-27 | 11.62 | $11.60 | 7000 |
| 2026-03-26 | 11.64 | $11.66 | 900 |
| 2026-03-25 | 11.65 | $11.65 | 8041 |
| 2026-03-24 | 11.66 | $11.69 | 600 |
| 2026-03-23 | 11.67 | $11.74 | 6000 |
| 2026-03-20 | 11.67 | $11.72 | 2738 |
| 2026-03-19 | 11.67 | $11.73 | 2906 |
| 2026-03-18 | 11.68 | $11.70 | 4603 |
| 2026-03-17 | 11.69 | $11.65 | 17200 |
| 2026-03-16 | 11.72 | $11.63 | 15722 |
| 2026-03-13 | 11.75 | $11.40 | 32300 |
| 2026-03-12 | 11.84 | $11.70 | 2537 |
| 2026-03-11 | 11.89 | $11.75 | 57000 |
| 2026-03-10 | 11.93 | $11.76 | 55333 |
| 2026-03-09 | 11.97 | $11.70 | 7400 |
| 2026-03-06 | 12.04 | $11.84 | 4348 |
| 2026-03-05 | 12.08 | $11.91 | 10800 |
| 2026-03-04 | 12.12 | $12.05 | 11835 |
| 2026-03-03 | 12.13 | $12.10 | 900 |
| 2026-03-02 | 12.14 | $12.15 | 8445 |
| 2026-02-27 | 12.14 | $12.34 | 8215 |
| 2026-02-26 | 12.09 | $12.17 | 6133 |
| 2026-02-25 | 12.08 | $12.05 | 4900 |
| 2026-02-24 | 12.09 | $12.09 | 4300 |
| 2026-02-23 | 12.09 | $12.05 | 4700 |
| 2026-02-20 | 12.10 | $12.06 | 7928 |
| 2026-02-19 | 12.11 | $12.12 | 428 |
| 2026-02-18 | 12.10 | $12.12 | 1300 |
| 2026-02-17 | 12.10 | $12.06 | 7236 |
| 2026-02-13 | 12.11 | $12.08 | 3900 |
| 2026-02-12 | 12.12 | $12.10 | 1500 |
| 2026-02-11 | 12.13 | $12.12 | 4000 |
| 2026-02-10 | 12.13 | $12.15 | 1019 |
| 2026-02-09 | 12.13 | $12.07 | 1720 |
| 2026-02-06 | 12.14 | $12.06 | 1440 |
| 2026-02-05 | 12.15 | $11.98 | 13200 |
| 2026-02-04 | 12.19 | $12.13 | 544 |
| 2026-02-03 | 12.20 | $12.03 | 700 |
| 2026-02-02 | 12.23 | $12.18 | 2700 |
| 2026-01-30 | 12.24 | $12.19 | 5834 |
| 2026-01-29 | 12.24 | $12.15 | 1406 |
| 2026-01-28 | 12.25 | $12.15 | 4600 |
| 2026-01-27 | 12.27 | $12.21 | 6602 |
| 2026-01-26 | 12.27 | $12.28 | 909 |
| 2026-01-23 | 12.26 | $12.23 | 5400 |
| 2026-01-22 | 12.26 | $12.25 | 10400 |
| 2026-01-21 | 12.25 | $12.25 | 5627 |
| 2026-01-20 | 12.24 | $12.32 | 839 |
| 2026-01-16 | 12.21 | $12.26 | 2839 |
| 2026-01-15 | 12.20 | $12.24 | 4427 |
| 2026-01-14 | 12.18 | $12.21 | 3100 |
| 2026-01-13 | 12.16 | $12.22 | 2810 |
| 2026-01-12 | 12.14 | $12.27 | 4817 |
| 2026-01-09 | 12.11 | $12.26 | 11311 |
| 2026-01-08 | 12.08 | $12.14 | 31300 |
| 2026-01-07 | 12.06 | $12.09 | 12800 |
| 2026-01-06 | 12.05 | $12.04 | 4800 |
| 2026-01-05 | 12.05 | $12.16 | 8500 |
| 2026-01-02 | 12.02 | $12.05 | 1614 |
| 2025-12-31 | 12.01 | $12.15 | 8103 |
| 2025-12-30 | 11.98 | $12.13 | 9900 |
| 2025-12-29 | 11.95 | $12.09 | 9100 |
| 2025-12-26 | 11.93 | $12.05 | 17201 |
| 2025-12-24 | 11.91 | $12.01 | 23100 |
| 2025-12-23 | 11.89 | $11.92 | 2900 |
| 2025-12-22 | 11.89 | $11.92 | 2946 |
| 2025-12-19 | 11.89 | $11.90 | 104407 |
| 2025-12-18 | 11.89 | $11.83 | 111100 |
| 2025-12-17 | 11.91 | $11.88 | 19615 |
| 2025-12-16 | 11.93 | $11.95 | 3900 |
| 2025-12-15 | 11.93 | $11.93 | 6000 |
| 2025-12-12 | 11.93 | $11.87 | 3349 |
| 2025-12-11 | 11.95 | $11.86 | 10037 |
| 2025-12-10 | 11.98 | $11.89 | 409 |
| 2025-12-09 | 12.00 | $11.92 | 3200 |
| 2025-12-08 | 12.02 | $11.91 | 7516 |
| 2025-12-05 | 12.04 | $12.01 | 13700 |
| 2025-12-04 | 12.05 | $12.10 | 2500 |
| 2025-12-03 | 12.04 | $12.11 | 3900 |
| 2025-12-02 | 12.03 | $12.03 | 3137 |
| 2025-12-01 | 12.03 | $12.05 | 3828 |
| 2025-11-28 | 12.03 | $12.09 | 1223 |
| 2025-11-26 | 12.02 | $12.09 | 632 |
| 2025-11-25 | 12.01 | $12.09 | 1900 |
| 2025-11-24 | 12.00 | $12.03 | 3500 |
| 2025-11-21 | 12.00 | $11.99 | 1800 |
| 2025-11-20 | 12.00 | $11.97 | 1827 |
| 2025-11-19 | 12.02 | $11.97 | 4725 |
| 2025-11-18 | 12.03 | $11.99 | 3406 |
| 2025-11-17 | 12.04 | $12.11 | 6700 |
| 2025-11-14 | 12.03 | $12.04 | 13621 |
| 2025-11-13 | 12.04 | $12.05 | 4500 |
| 2025-11-12 | 12.04 | $12.04 | 26300 |
| 2025-11-11 | 12.04 | $12.17 | 919 |
| 2025-11-10 | 12.02 | $12.12 | 1931 |
| 2025-11-07 | 12.00 | $12.10 | 4300 |
| 2025-11-06 | 11.99 | $12.10 | 18400 |
| 2025-11-05 | 11.97 | $11.83 | 5308 |
| 2025-11-04 | 12.01 | $11.94 | 3830 |
| 2025-11-03 | 12.04 | $12.00 | 2000 |
| 2025-10-31 | 12.05 | $12.06 | 2800 |
| 2025-10-30 | 12.05 | $12.00 | 500 |
| 2025-10-29 | 12.07 | $12.00 | 6500 |
| 2025-10-28 | 12.09 | $11.99 | 5019 |
| 2025-10-27 | 12.12 | $12.12 | 2600 |
| 2025-10-24 | 12.13 | $12.08 | 2513 |
| 2025-10-23 | 12.14 | $12.09 | 2825 |
| 2025-10-22 | 12.15 | $12.11 | 4400 |
| 2025-10-21 | 12.16 | $12.19 | 1500 |
| 2025-10-20 | 12.16 | $12.14 | 1900 |
| 2025-10-17 | 12.17 | $12.09 | 4100 |
| 2025-10-16 | 12.19 | $12.16 | 1421 |
| 2025-10-15 | 12.20 | $12.21 | 1629 |
| 2025-10-14 | 12.20 | $12.24 | 9200 |
| 2025-10-13 | 12.19 | $12.24 | 1400 |
| 2025-10-10 | 12.18 | $12.24 | 5500 |
| 2025-10-09 | 12.17 | $12.11 | 4009 |
| 2025-10-08 | 12.19 | $12.21 | 1000 |
| 2025-10-07 | 12.19 | $12.14 | 4400 |
| 2025-10-06 | 12.20 | $12.19 | 3148 |
| 2025-10-03 | 12.20 | $12.16 | 1400 |
| 2025-10-02 | 12.21 | $12.16 | 401 |
| 2025-10-01 | 12.23 | $12.14 | 3609 |
| 2025-09-30 | 12.25 | $12.25 | 2647 |
| 2025-09-29 | 12.25 | $12.27 | 17800 |
| 2025-09-26 | 12.24 | $12.22 | 6300 |
| 2025-09-25 | 12.25 | $12.15 | 12900 |
| 2025-09-24 | 12.27 | $12.27 | 5712 |
| 2025-09-23 | 12.27 | $12.20 | 4000 |
| 2025-09-22 | 12.28 | $12.19 | 5906 |
| 2025-09-19 | 12.30 | $12.26 | 99711 |
| 2025-09-18 | 12.30 | $12.27 | 66728 |
| 2025-09-17 | 12.31 | $12.25 | 6500 |
| 2025-09-16 | 12.32 | $12.29 | 2900 |
| 2025-09-15 | 12.32 | $12.33 | 2200 |
| 2025-09-12 | 12.31 | $12.32 | 2300 |
| 2025-09-11 | 12.30 | $12.34 | 3300 |
| 2025-09-10 | 12.29 | $12.33 | 3100 |
| 2025-09-09 | 12.28 | $12.33 | 1600 |
| 2025-09-08 | 12.27 | $12.29 | 2139 |
| 2025-09-05 | 12.26 | $12.24 | 3400 |
| 2025-09-04 | 12.26 | $12.34 | 2700 |
| 2025-09-03 | 12.25 | $12.21 | 7340 |
| 2025-09-02 | 12.25 | $12.26 | 15111 |
| 2025-08-29 | 12.25 | $12.31 | 5900 |
| 2025-08-28 | 12.23 | $12.35 | 43725 |
| 2025-08-27 | 12.21 | $12.21 | 3500 |
| 2025-08-26 | 12.21 | $12.19 | 2208 |
| 2025-08-25 | 12.21 | $12.17 | 3700 |
| 2025-08-22 | 12.22 | $12.26 | 4005 |
| 2025-08-21 | 12.21 | $12.19 | 5727 |
| 2025-08-20 | 12.21 | $12.18 | 3500 |
| 2025-08-19 | 12.22 | $12.21 | 1400 |
| 2025-08-18 | 12.22 | $12.11 | 7000 |
| 2025-08-15 | 12.24 | $12.15 | 1804 |
| 2025-08-14 | 12.26 | $12.23 | 12900 |
| 2025-08-13 | 12.26 | $12.17 | 16000 |
| 2025-08-12 | 12.27 | $12.20 | 13300 |
| 2025-08-11 | 12.29 | $12.26 | 4731 |
| 2025-08-08 | 12.29 | $12.29 | 1400 |
| 2025-08-07 | 12.28 | $12.29 | 2028 |
| 2025-08-06 | 12.27 | $12.23 | 4116 |
| 2025-08-05 | 12.28 | $12.27 | 2833 |
| 2025-08-04 | 12.27 | $12.28 | 2400 |
| 2025-08-01 | 12.27 | $12.24 | 300 |
| 2025-07-31 | 12.26 | $12.27 | 5200 |
| 2025-07-30 | 12.26 | $12.26 | 2089 |
| 2025-07-29 | 12.25 | $12.23 | 2400 |
| 2025-07-28 | 12.25 | $12.23 | 2702 |
| 2025-07-25 | 12.25 | $12.19 | 4300 |
| 2025-07-24 | 12.25 | $12.26 | 1749 |
| 2025-07-23 | 12.25 | $12.24 | 2200 |
| 2025-07-22 | 12.24 | $12.21 | 10713 |
| 2025-07-21 | 12.24 | $12.29 | 3525 |
| 2025-07-18 | 12.22 | $12.19 | 1803 |
| 2025-07-17 | 12.22 | $12.19 | 3716 |
| 2025-07-16 | 12.22 | $12.21 | 4934 |
| 2025-07-15 | 12.22 | $12.19 | 12108 |
| 2025-07-14 | 12.22 | $12.28 | 10718 |
| 2025-07-11 | 12.20 | $12.22 | 18204 |
| 2025-07-10 | 12.19 | $12.19 | 13400 |
| 2025-07-09 | 12.18 | $12.10 | 8441 |
| 2025-07-08 | 12.19 | $12.23 | 1646 |
| 2025-07-07 | 12.17 | $12.22 | 7525 |
| 2025-07-03 | 12.15 | $12.25 | 1807 |
| 2025-07-02 | 12.12 | $12.24 | 8700 |
| 2025-07-01 | 12.09 | $12.23 | 9500 |
| 2025-06-30 | 12.06 | $12.20 | 11737 |
| 2025-06-27 | 12.03 | $12.13 | 4710 |
| 2025-06-26 | 12.01 | $12.11 | 7125 |
| 2025-06-25 | 11.98 | $12.08 | 8918 |
| 2025-06-24 | 11.97 | $12.01 | 5700 |
| 2025-06-23 | 11.96 | $12.00 | 10628 |
| 2025-06-20 | 11.95 | $11.99 | 1424 |
| 2025-06-18 | 11.95 | $11.95 | 7200 |
| 2025-06-17 | 11.95 | $11.92 | 3400 |
| 2025-06-16 | 11.96 | $11.90 | 1300 |
| 2025-06-13 | 11.97 | $12.00 | 1645 |
| 2025-06-12 | 11.97 | $11.98 | 2145 |
| 2025-06-11 | 11.97 | $11.97 | 4549 |
| 2025-06-10 | 11.98 | $11.88 | 6805 |
| 2025-06-09 | 12.00 | $11.97 | 2645 |
| 2025-06-06 | 12.01 | $12.02 | 900 |
| 2025-06-05 | 12.01 | $12.03 | 1748 |
| 2025-06-04 | 12.00 | $12.01 | 500 |
| 2025-06-03 | 12.00 | $11.97 | 1921 |
| 2025-06-02 | 12.01 | $12.04 | 3300 |
| 2025-05-30 | 12.00 | $12.04 | 2700 |
| 2025-05-29 | 12.00 | $12.02 | 2200 |
| 2025-05-28 | 12.00 | $11.98 | 2725 |
| 2025-05-27 | 12.00 | $12.01 | 6016 |
| 2025-05-23 | 12.00 | $11.84 | 4621 |
| 2025-05-22 | 12.04 | $11.90 | 4600 |
| 2025-05-21 | 12.07 | $12.04 | 2000 |
| 2025-05-20 | 12.08 | $12.02 | 1110 |
| 2025-05-19 | 12.09 | $12.15 | 2400 |
| 2025-05-16 | 12.07 | $12.10 | 5400 |
| 2025-05-15 | 12.06 | $12.08 | 3600 |
| 2025-05-14 | 12.06 | $12.09 | 1800 |
| 2025-05-13 | 12.05 | $12.05 | 10901 |
| 2025-05-12 | 12.05 | $12.06 | 6300 |
| 2025-05-09 | 12.05 | $12.07 | 700 |
| 2025-05-08 | 12.05 | $12.11 | 2000 |
| 2025-05-07 | 12.03 | $12.00 | 10712 |
| 2025-05-06 | 12.04 | $12.01 | 1400 |
| 2025-05-05 | 12.05 | $12.06 | 810 |
| 2025-05-02 | 12.05 | $12.00 | 15602 |
| 2025-05-01 | 12.06 | $12.09 | 1600 |
| 2025-04-30 | 12.05 | $12.09 | 15339 |
| 2025-04-29 | 12.04 | $12.09 | 2110 |
| 2025-04-28 | 12.03 | $12.12 | 2000 |
| 2025-04-25 | 12.01 | $12.20 | 3100 |
| 2025-04-24 | 11.97 | $12.10 | 6300 |
| 2025-04-23 | 11.95 | $12.02 | 10605 |
| 2025-04-22 | 11.94 | $11.98 | 2734 |
| 2025-04-21 | 11.94 | $11.98 | 3600 |
| 2025-04-17 | 11.93 | $11.98 | 4500 |
| 2025-04-16 | 11.93 | $11.93 | 1910 |
| 2025-04-15 | 11.94 | $11.89 | 5100 |
| 2025-04-14 | 11.95 | $11.77 | 8304 |
| 2025-04-11 | 12.00 | $11.83 | 6500 |
| 2025-04-10 | 12.04 | $11.93 | 4000 |
| 2025-04-09 | 12.07 | $11.87 | 21200 |
| 2025-04-08 | 12.11 | $12.03 | 6124 |
| 2025-04-07 | 12.13 | $11.97 | 23100 |
| 2025-04-04 | 12.16 | $12.02 | 16725 |
| 2025-04-03 | 12.19 | $12.16 | 4632 |
| 2025-04-02 | 12.19 | $12.19 | 2918 |
| 2025-04-01 | 12.18 | $12.20 | 1300 |
| 2025-03-31 | 12.17 | $12.22 | 6400 |
| 2025-03-28 | 12.16 | $12.13 | 2400 |
| 2025-03-27 | 12.16 | $12.15 | 5013 |
| 2025-03-26 | 12.16 | $12.18 | 2219 |
| 2025-03-25 | 12.15 | $12.19 | 1145 |
| 2025-03-24 | 12.13 | $12.16 | 3900 |
| 2025-03-21 | 12.13 | $12.20 | 4045 |
| 2025-03-20 | 12.11 | $12.13 | 4015 |
| 2025-03-19 | 12.10 | $12.15 | 3727 |
| 2025-03-18 | 12.09 | $12.03 | 6600 |
| 2025-03-17 | 12.10 | $12.13 | 2411 |
| 2025-03-14 | 12.09 | $12.13 | 11338 |
| 2025-03-13 | 12.08 | $12.08 | 6846 |
| 2025-03-12 | 12.07 | $12.07 | 5900 |
| 2025-03-11 | 12.07 | $12.02 | 2900 |
| 2025-03-10 | 12.08 | $12.06 | 900 |
| 2025-03-07 | 12.08 | $12.05 | 5200 |
| 2025-03-06 | 12.09 | $12.05 | 4800 |
| 2025-03-05 | 12.10 | $12.10 | 10710 |
| 2025-03-04 | 12.09 | $12.10 | 5846 |
| 2025-03-03 | 12.09 | $12.14 | 5007 |
| 2025-02-28 | 12.07 | $12.11 | 4549 |
| 2025-02-27 | 12.06 | $12.06 | 6600 |
| 2025-02-26 | 12.06 | $12.07 | 9300 |
| 2025-02-25 | 12.06 | $12.02 | 17018 |
| 2025-02-24 | 12.06 | $11.77 | 23231 |
| 2025-02-21 | 12.12 | $12.10 | 1728 |
| 2025-02-20 | 12.12 | $12.07 | 900 |
| 2025-02-19 | 12.13 | $12.10 | 7208 |
| 2025-02-18 | 12.13 | $12.14 | 3731 |
| 2025-02-14 | 12.12 | $12.05 | 4300 |
| 2025-02-13 | 12.12 | $12.07 | 9200 |
| 2025-02-12 | 12.13 | $12.19 | 4128 |
| 2025-02-11 | 12.11 | $12.20 | 1500 |
| 2025-02-10 | 12.08 | $12.15 | 2334 |
| 2025-02-07 | 12.06 | $12.16 | 2611 |
| 2025-02-06 | 12.03 | $12.11 | 3646 |
| 2025-02-05 | 12.02 | $12.03 | 8633 |
| 2025-02-04 | 12.01 | $12.12 | 525 |
| 2025-02-03 | 11.98 | $12.04 | 5015 |
| 2025-01-31 | 11.97 | $12.11 | 7100 |
| 2025-01-30 | 11.94 | $12.04 | 1128 |
| 2025-01-29 | 11.92 | $12.09 | 12826 |
| 2025-01-28 | 11.88 | $12.00 | 6222 |
| 2025-01-27 | 11.86 | $11.92 | 7136 |
| 2025-01-24 | 11.85 | $11.84 | 8505 |
| 2025-01-23 | 11.86 | $11.91 | 900 |
| 2025-01-22 | 11.85 | $11.93 | 2800 |
| 2025-01-21 | 11.84 | $11.96 | 2633 |
| 2025-01-17 | 11.82 | $11.90 | 3900 |
| 2025-01-16 | 11.82 | $11.96 | 600 |
| 2025-01-15 | 11.80 | $11.97 | 3339 |
| 2025-01-14 | 11.77 | $11.74 | 2900 |
| 2025-01-13 | 11.79 | $11.73 | 1909 |
| 2025-01-10 | 11.81 | $11.64 | 15100 |
| 2025-01-08 | 11.86 | $11.78 | 1530 |
| 2025-01-07 | 11.89 | $11.80 | 3600 |
| 2025-01-06 | 11.91 | $11.85 | 3130 |
| 2025-01-03 | 11.93 | $11.81 | 2616 |
| 2025-01-02 | 11.97 | $11.84 | 15411 |
| 2024-12-31 | 12.00 | $11.99 | 5100 |
| 2024-12-30 | 12.01 | $11.97 | 3349 |
| 2024-12-27 | 12.02 | $11.89 | 5028 |
| 2024-12-26 | 12.05 | $12.07 | 2827 |
| 2024-12-24 | 12.05 | $12.03 | 900 |
| 2024-12-23 | 12.05 | $12.00 | 8500 |
| 2024-12-20 | 12.07 | $11.94 | 7700 |
| 2024-12-19 | 12.09 | $12.05 | 300 |
| 2024-12-18 | 12.10 | $12.00 | 1234 |
| 2024-12-17 | 12.13 | $11.98 | 3310 |
| 2024-12-16 | 12.16 | $12.16 | 4500 |
| 2024-12-13 | 12.15 | $12.15 | 11600 |
| 2024-12-12 | 12.15 | $12.09 | 2145 |
| 2024-12-11 | 12.16 | $12.19 | 2830 |
| 2024-12-10 | 12.15 | $12.22 | 5040 |
| 2024-12-09 | 12.13 | $12.28 | 5700 |
| 2024-12-06 | 12.10 | $12.17 | 1108 |
| 2024-12-05 | 12.08 | $12.04 | 4623 |
| 2024-12-04 | 12.09 | $12.06 | 5100 |
| 2024-12-03 | 12.09 | $12.11 | 2315 |
| 2024-12-02 | 12.09 | $12.05 | 4000 |
| 2024-11-29 | 12.09 | $12.42 | 2800 |
| 2024-11-27 | 12.03 | $12.29 | 1131 |
| 2024-11-26 | 11.97 | $12.21 | 4500 |
| 2024-11-25 | 11.93 | $12.25 | 13504 |
| 2024-11-22 | 11.87 | $11.98 | 13700 |
| 2024-11-21 | 11.86 | $11.85 | 1000 |
| 2024-11-20 | 11.87 | $11.83 | 3500 |
| 2024-11-19 | 11.89 | $11.91 | 3300 |
| 2024-11-18 | 11.90 | $11.86 | 1335 |
| 2024-11-15 | 11.92 | $11.85 | 3200 |
| 2024-11-14 | 11.95 | $11.94 | 1102 |
| 2024-11-13 | 11.97 | $11.96 | 538 |
| 2024-11-12 | 11.98 | $12.03 | 1400 |
| 2024-11-11 | 11.98 | $12.08 | 9200 |
| 2024-11-08 | 11.97 | $12.00 | 3344 |
| 2024-11-07 | 11.98 | $12.01 | 4633 |
| 2024-11-06 | 11.98 | $11.88 | 3300 |
| 2024-11-05 | 12.02 | $11.95 | 9400 |
| 2024-11-04 | 12.05 | $12.00 | 14700 |
| 2024-11-01 | 12.07 | $12.06 | 700 |
| 2024-10-31 | 12.08 | $12.11 | 3044 |
| 2024-10-30 | 12.09 | $12.02 | 4818 |
| 2024-10-29 | 12.11 | $12.10 | 2800 |
| 2024-10-28 | 12.12 | $12.06 | 2800 |
| 2024-10-25 | 12.15 | $12.24 | 700 |
| 2024-10-24 | 12.14 | $12.13 | 6100 |
| 2024-10-23 | 12.15 | $12.06 | 12000 |
| 2024-10-22 | 12.18 | $12.08 | 7438 |
| 2024-10-21 | 12.21 | $12.15 | 13000 |
| 2024-10-18 | 12.23 | $12.06 | 12641 |
| 2024-10-17 | 12.28 | $12.14 | 3211 |
| 2024-10-16 | 12.31 | $12.24 | 13114 |
| 2024-10-15 | 12.33 | $12.21 | 183623 |
| 2024-10-14 | 12.36 | $12.18 | 178411 |
| 2024-10-11 | 12.40 | $12.33 | 16100 |
| 2024-10-10 | 12.42 | $12.29 | 7100 |
| 2024-10-09 | 12.44 | $12.41 | 2000 |
| 2024-10-08 | 12.45 | $12.31 | 9500 |
| 2024-10-07 | 12.47 | $12.45 | 7300 |
| 2024-10-04 | 12.48 | $12.38 | 6000 |
| 2024-10-03 | 12.49 | $12.45 | 10919 |
| 2024-10-02 | 12.50 | $12.39 | 2100 |
| 2024-10-01 | 12.51 | $12.45 | 6207 |
| 2024-09-30 | 12.52 | $12.49 | 5007 |
| 2024-09-27 | 12.52 | $12.57 | 8514 |
| 2024-09-26 | 12.50 | $12.42 | 13200 |
| 2024-09-25 | 12.51 | $12.57 | 2900 |
| 2024-09-24 | 12.49 | $12.47 | 4441 |
| 2024-09-23 | 12.48 | $12.48 | 10900 |
| 2024-09-20 | 12.47 | $12.44 | 3100 |
| 2024-09-19 | 12.47 | $12.52 | 6700 |
| 2024-09-18 | 12.46 | $12.55 | 3201 |
| 2024-09-17 | 12.43 | $12.49 | 18400 |
| 2024-09-16 | 12.41 | $12.47 | 4100 |
| 2024-09-13 | 12.39 | $12.38 | 6700 |
| 2024-09-12 | 12.39 | $12.36 | 6200 |
| 2024-09-11 | 12.39 | $12.40 | 7806 |
| 2024-09-10 | 12.38 | $12.39 | 4000 |
| 2024-09-09 | 12.38 | $12.39 | 17600 |
| 2024-09-06 | 12.37 | $12.36 | 21500 |
| 2024-09-05 | 12.36 | $12.25 | 4200 |
| 2024-09-04 | 12.38 | $12.29 | 9209 |
| 2024-09-03 | 12.40 | $12.25 | 6608 |
| 2024-08-30 | 12.42 | $12.32 | 7346 |
| 2024-08-29 | 12.43 | $12.35 | 6839 |
| 2024-08-28 | 12.44 | $12.41 | 1700 |
| 2024-08-27 | 12.43 | $12.40 | 7300 |
| 2024-08-26 | 12.43 | $12.40 | 9400 |
| 2024-08-23 | 12.42 | $12.46 | 3011 |
| 2024-08-22 | 12.40 | $12.31 | 7300 |
| 2024-08-21 | 12.41 | $12.30 | 10600 |
| 2024-08-20 | 12.42 | $12.42 | 7600 |
| 2024-08-19 | 12.41 | $12.45 | 9717 |
| 2024-08-16 | 12.39 | $12.41 | 2236 |
| 2024-08-15 | 12.37 | $12.43 | 26842 |
| 2024-08-14 | 12.34 | $12.40 | 11308 |
| 2024-08-13 | 12.32 | $12.30 | 7125 |
| 2024-08-12 | 12.31 | $12.38 | 3042 |
| 2024-08-09 | 12.28 | $12.32 | 4300 |
| 2024-08-08 | 12.26 | $12.26 | 2900 |
| 2024-08-07 | 12.25 | $12.31 | 6115 |
| 2024-08-06 | 12.23 | $12.25 | 13400 |
| 2024-08-05 | 12.22 | $12.29 | 9900 |
| 2024-08-02 | 12.19 | $12.29 | 15200 |
| 2024-08-01 | 12.16 | $12.26 | 7900 |
| 2024-07-31 | 12.13 | $12.20 | 14900 |
| 2024-07-30 | 12.11 | $12.16 | 4805 |
| 2024-07-29 | 12.09 | $12.13 | 15442 |
| 2024-07-26 | 12.08 | $12.14 | 8600 |
| 2024-07-25 | 12.06 | $12.03 | 4900 |
| 2024-07-24 | 12.06 | $12.03 | 11300 |
| 2024-07-23 | 12.07 | $12.03 | 3600 |
| 2024-07-22 | 12.07 | $12.01 | 4400 |
| 2024-07-19 | 12.07 | $12.01 | 815 |
| 2024-07-18 | 12.08 | $12.03 | 8104 |
| 2024-07-17 | 12.08 | $12.12 | 1640 |
| 2024-07-16 | 12.07 | $12.14 | 2816 |
| 2024-07-15 | 12.05 | $12.20 | 6001 |
| 2024-07-12 | 12.01 | $12.15 | 1500 |
| 2024-07-11 | 11.97 | $12.00 | 3540 |
| 2024-07-10 | 11.96 | $11.81 | 4748 |
| 2024-07-09 | 11.99 | $12.05 | — |
| 2024-07-08 | 11.97 | $12.05 | 3827 |
| 2024-07-05 | 11.95 | $12.14 | 4800 |
| 2024-07-03 | 11.91 | $11.89 | 1008 |
| 2024-07-02 | 11.92 | $11.81 | 2700 |
| 2024-07-01 | 11.94 | $11.91 | 205 |
| 2024-06-28 | 11.94 | $11.93 | 3600 |
| 2024-06-27 | 11.94 | $11.93 | 900 |
| 2024-06-26 | 11.94 | $11.92 | 1329 |
| 2024-06-25 | 11.94 | $11.89 | 4000 |
| 2024-06-24 | 11.95 | $11.91 | 12000 |
| 2024-06-21 | 11.95 | $11.99 | 1800 |
| 2024-06-20 | 11.94 | $11.95 | 1027 |
| 2024-06-18 | 11.93 | $12.02 | 2942 |
| 2024-06-17 | 11.91 | $12.06 | 3326 |
| 2024-06-14 | 11.87 | $12.04 | 2225 |
| 2024-06-13 | 11.84 | $11.90 | 2719 |
| 2024-06-12 | 11.82 | $11.98 | 14700 |
| 2024-06-11 | 11.79 | $11.90 | 8516 |
| 2024-06-10 | 11.77 | $11.90 | 1900 |
| 2024-06-07 | 11.75 | $11.85 | 1225 |
| 2024-06-06 | 11.74 | $11.83 | 7400 |
| 2024-06-05 | 11.72 | $11.78 | 10900 |
| 2024-06-04 | 11.72 | $11.62 | 15500 |
| 2024-06-03 | 11.75 | $11.56 | 10800 |
| 2024-05-31 | 11.80 | $11.75 | 5400 |
| 2024-05-30 | 11.81 | $11.55 | 9632 |
| 2024-05-29 | 11.87 | $11.60 | 9300 |
| 2024-05-28 | 11.93 | $11.70 | 4014 |
| 2024-05-24 | 11.98 | $11.83 | 6125 |
| 2024-05-23 | 12.01 | $11.93 | 3100 |
| 2024-05-22 | 12.02 | $12.03 | 2300 |
| 2024-05-21 | 12.02 | $11.99 | 1100 |
| 2024-05-20 | 12.01 | $11.98 | 1800 |
| 2024-05-17 | 12.01 | $12.11 | 7900 |
| 2024-05-16 | 11.99 | $12.01 | 1700 |
| 2024-05-15 | 11.98 | $11.99 | 6900 |
| 2024-05-14 | 11.97 | $12.05 | 1600 |
| 2024-05-13 | 11.95 | $12.05 | 2600 |
| 2024-05-10 | 11.92 | $11.99 | 3605 |
| 2024-05-09 | 11.90 | $11.97 | 3500 |
| 2024-05-08 | 11.88 | $11.95 | 1100 |
| 2024-05-07 | 11.87 | $11.98 | 2948 |
| 2024-05-06 | 11.84 | $12.06 | 2716 |
| 2024-05-03 | 11.80 | $11.90 | 2300 |
| 2024-05-02 | 11.78 | $11.91 | 3700 |
| 2024-05-01 | 11.76 | $11.86 | 6300 |
| 2024-04-30 | 11.74 | $11.81 | 5700 |
| 2024-04-29 | 11.73 | $11.83 | 5343 |
| 2024-04-26 | 11.72 | $11.78 | 4814 |
| 2024-04-25 | 11.71 | $11.75 | 1500 |
| 2024-04-24 | 11.72 | $11.66 | 2800 |
| 2024-04-23 | 11.74 | $11.78 | 5300 |
| 2024-04-22 | 11.73 | $11.69 | 6200 |
| 2024-04-19 | 11.75 | $11.65 | 1900 |
| 2024-04-18 | 11.78 | $11.69 | 3500 |
| 2024-04-17 | 11.81 | $11.69 | 3545 |
| 2024-04-16 | 11.84 | $11.62 | 2700 |
| 2024-04-15 | 11.89 | $11.62 | 5729 |
| 2024-04-12 | 11.95 | $11.72 | 10315 |
| 2024-04-11 | 12.00 | $11.77 | 16600 |
| 2024-04-10 | 12.05 | $12.02 | 10429 |
| 2024-04-09 | 12.05 | $12.02 | 6000 |
| 2024-04-08 | 12.05 | $12.00 | 22600 |
| 2024-04-05 | 12.05 | $12.01 | 7435 |
| 2024-04-04 | 12.05 | $12.04 | 6900 |
| 2024-04-03 | 12.05 | $12.04 | 10409 |
| 2024-04-02 | 12.04 | $12.01 | 24200 |
| 2024-04-01 | 12.04 | $12.12 | 7009 |
| 2024-03-28 | 12.02 | $12.18 | 2323 |
| 2024-03-27 | 11.98 | $12.10 | 6107 |
| 2024-03-26 | 11.95 | $11.98 | 4035 |
| 2024-03-25 | 11.94 | $11.93 | 8500 |
| 2024-03-22 | 11.93 | $11.86 | 2000 |
| 2024-03-21 | 11.95 | $11.82 | 42600 |
| 2024-03-20 | 11.97 | $12.12 | 4908 |
| 2024-03-19 | 11.93 | $11.98 | 1200 |
| 2024-03-18 | 11.92 | $11.96 | 3307 |
| 2024-03-15 | 11.90 | $11.97 | 1900 |
| 2024-03-14 | 11.88 | $12.00 | 4022 |
| 2024-03-13 | 11.86 | $11.99 | 2531 |
| 2024-03-12 | 11.83 | $11.93 | 8020 |
| 2024-03-11 | 11.81 | $11.92 | 3600 |
| 2024-03-08 | 11.79 | $11.92 | 16046 |
| 2024-03-07 | 11.76 | $11.84 | 21430 |
| 2024-03-06 | 11.75 | $11.87 | 14442 |
| 2024-03-05 | 11.73 | $11.64 | 15704 |
| 2024-03-04 | 11.75 | $11.62 | 6942 |
| 2024-03-01 | 11.79 | $11.60 | 37402 |
| 2024-02-29 | 11.83 | $12.01 | 14530 |
| 2024-02-28 | 11.79 | $11.89 | 8209 |
| 2024-02-27 | 11.78 | $11.84 | 12945 |
| 2024-02-26 | 11.77 | $11.77 | 9514 |
| 2024-02-23 | 11.77 | $11.70 | 26519 |
| 2024-02-22 | 11.79 | $11.59 | 176146 |
| 2024-02-21 | 11.84 | $11.80 | 10440 |
| 2024-02-20 | 11.85 | $11.75 | 2500 |
| 2024-02-16 | 11.88 | $11.79 | 8529 |
| 2024-02-15 | 11.90 | $11.80 | 8933 |
| 2024-02-14 | 11.92 | $11.76 | 9702 |
| 2024-02-13 | 11.95 | $11.82 | 6630 |
| 2024-02-12 | 11.97 | $11.91 | 4500 |
| 2024-02-09 | 11.98 | $11.93 | 3600 |
| 2024-02-08 | 11.99 | $11.95 | 3700 |
| 2024-02-07 | 11.99 | $11.94 | 11600 |
| 2024-02-06 | 12.00 | $12.00 | 4600 |
| 2024-02-05 | 11.99 | $11.90 | 3400 |
| 2024-02-02 | 12.00 | $12.05 | 400 |
| 2024-02-01 | 11.99 | $12.01 | 5237 |
| 2024-01-31 | 11.97 | $12.01 | 14800 |
| 2024-01-30 | 11.96 | $11.92 | 9100 |
| 2024-01-29 | 11.96 | $11.92 | 3500 |
| 2024-01-26 | 11.96 | $11.87 | 1848 |
| 2024-01-25 | 11.98 | $11.89 | 2700 |
| 2024-01-24 | 11.99 | $11.92 | 2200 |
| 2024-01-23 | 11.99 | $11.93 | 1600 |
| 2024-01-22 | 11.99 | $11.93 | 6700 |
| 2024-01-19 | 12.00 | $11.87 | 2926 |
| 2024-01-18 | 12.01 | $11.99 | 1511 |
| 2024-01-17 | 12.00 | $11.89 | 4100 |
| 2024-01-16 | 12.01 | $11.90 | 1932 |
| 2024-01-12 | 12.02 | $11.98 | 3700 |
| 2024-01-11 | 12.02 | $11.89 | 10503 |
| 2024-01-10 | 12.03 | $11.88 | 1808 |
| 2024-01-09 | 12.04 | $11.88 | 2420 |
| 2024-01-08 | 12.06 | $11.94 | 1221 |
| 2024-01-05 | 12.06 | $11.87 | 1900 |
| 2024-01-04 | 12.08 | $11.88 | 7600 |
| 2024-01-03 | 12.09 | $12.00 | 600 |
| 2024-01-02 | 12.09 | $12.02 | 1427 |
| 2023-12-29 | 12.07 | $12.12 | 4438 |
| 2023-12-28 | 12.03 | $12.13 | 2800 |
| 2023-12-27 | 11.99 | $12.15 | 6139 |
| 2023-12-26 | 11.93 | $12.00 | 2222 |
| 2023-12-22 | 11.89 | $11.88 | 2615 |
| 2023-12-21 | 11.86 | $12.00 | 2949 |
| 2023-12-20 | 11.81 | $11.95 | 4100 |
| 2023-12-19 | 11.76 | $11.84 | 4300 |
| 2023-12-18 | 11.72 | $11.89 | 9514 |
| 2023-12-15 | 11.66 | $11.65 | 4619 |
| 2023-12-14 | 11.65 | $11.56 | 2837 |
| 2023-12-13 | 11.65 | $11.74 | 3600 |
| 2023-12-12 | 11.61 | $11.65 | 547 |
| 2023-12-11 | 11.58 | $11.65 | 2300 |
| 2023-12-08 | 11.55 | $11.76 | 2722 |
| 2023-12-07 | 11.49 | $11.83 | 9300 |
| 2023-12-06 | 11.40 | $11.59 | 5835 |
| 2023-12-05 | 11.35 | $11.58 | 7700 |
| 2023-12-04 | 11.29 | $11.20 | 16740 |
| 2023-12-01 | 11.30 | $11.23 | 6900 |
| 2023-11-30 | 11.31 | $11.27 | 2200 |
| 2023-11-29 | 11.31 | $11.34 | 7400 |
| 2023-11-28 | 11.30 | $11.16 | 8242 |
| 2023-11-27 | 11.32 | $11.32 | 5500 |
| 2023-11-24 | 11.31 | $11.36 | — |
| 2023-11-22 | 11.29 | $11.36 | 900 |
| 2023-11-21 | 11.26 | $11.35 | 1400 |
| 2023-11-20 | 11.23 | $11.21 | 1928 |
| 2023-11-17 | 11.23 | $11.25 | 1921 |
| 2023-11-16 | 11.22 | $11.23 | 931 |
| 2023-11-15 | 11.21 | $11.31 | 1700 |
| 2023-11-14 | 11.18 | $11.31 | 4400 |
| 2023-11-13 | 11.15 | $11.06 | 11000 |
| 2023-11-10 | 11.16 | $11.33 | 441 |
| 2023-11-09 | 11.12 | $11.37 | 1900 |
| 2023-11-08 | 11.07 | $11.33 | 2119 |
| 2023-11-07 | 11.01 | $11.40 | 700 |
| 2023-11-06 | 10.93 | $11.09 | 3300 |
| 2023-11-03 | 10.90 | $10.89 | 400 |
| 2023-11-02 | 10.91 | $11.07 | 4630 |
| 2023-11-01 | 10.89 | $10.84 | 300 |
| 2023-10-31 | 10.91 | $10.88 | 7418 |
| 2023-10-30 | 10.92 | $10.89 | 6900 |
| 2023-10-27 | 10.94 | $10.88 | 1420 |
| 2023-10-26 | 10.96 | $10.99 | 400 |
| 2023-10-25 | 10.96 | $10.99 | 434 |
| 2023-10-24 | 10.96 | $11.10 | 12508 |
| 2023-10-23 | 10.94 | $10.85 | 2938 |
| 2023-10-20 | 10.97 | $10.94 | 135 |
| 2023-10-19 | 10.99 | $10.86 | 5248 |
| 2023-10-18 | 11.02 | $10.99 | 1000 |
| 2023-10-17 | 11.04 | $10.98 | 4000 |
| 2023-10-16 | 11.06 | $11.14 | 2600 |
| 2023-10-13 | 11.04 | $10.99 | 2114 |
| 2023-10-12 | 11.06 | $11.21 | 1006 |
| 2023-10-11 | 11.04 | $11.08 | — |
| 2023-10-10 | 11.04 | $11.08 | 1400 |
| 2023-10-09 | 11.04 | $11.06 | 2500 |
| 2023-10-06 | 11.04 | $11.05 | — |
| 2023-10-05 | 11.05 | $11.05 | 1206 |
| 2023-10-04 | 11.06 | $10.96 | 200 |
| 2023-10-03 | 11.09 | $10.85 | 2721 |
| 2023-10-02 | 11.14 | $11.03 | 5800 |
| 2023-09-29 | 11.17 | $11.16 | 903 |
| 2023-09-28 | 11.18 | $11.18 | 836 |
| 2023-09-27 | 11.18 | $11.10 | 4000 |
| 2023-09-26 | 11.21 | $11.16 | 6100 |
| 2023-09-25 | 11.22 | $11.30 | 2800 |
| 2023-09-22 | 11.21 | $11.20 | 512 |
| 2023-09-21 | 11.21 | $11.17 | 3100 |
| 2023-09-20 | 11.22 | $11.18 | 102 |
| 2023-09-19 | 11.24 | $11.20 | 2400 |
| 2023-09-18 | 11.25 | $11.25 | 1500 |
| 2023-09-15 | 11.25 | $11.27 | 900 |
| 2023-09-14 | 11.25 | $11.17 | 618 |
| 2023-09-13 | 11.26 | $11.33 | 711 |
| 2023-09-12 | 11.25 | $11.23 | 1236 |
| 2023-09-11 | 11.26 | $11.20 | 8200 |
| 2023-09-08 | 11.27 | $11.19 | 314 |
| 2023-09-07 | 11.29 | $11.22 | 800 |
| 2023-09-06 | 11.31 | $11.18 | 2800 |
| 2023-09-05 | 11.34 | $11.23 | 6425 |
| 2023-09-01 | 11.36 | $11.35 | 3118 |
| 2023-08-31 | 11.36 | $11.35 | 900 |
| 2023-08-30 | 11.36 | $11.36 | 10849 |
| 2023-08-29 | 11.35 | $11.26 | 2428 |
| 2023-08-28 | 11.37 | $11.29 | 2800 |
| 2023-08-25 | 11.38 | $11.35 | — |
| 2023-08-24 | 11.38 | $11.35 | 4225 |
| 2023-08-23 | 11.39 | $11.34 | 2907 |
| 2023-08-22 | 11.39 | $11.41 | 3119 |
| 2023-08-21 | 11.38 | $11.44 | 1348 |
| 2023-08-18 | 11.36 | $11.32 | 6000 |
| 2023-08-17 | 11.37 | $11.37 | 1800 |
| 2023-08-16 | 11.36 | $11.39 | 1100 |
| 2023-08-15 | 11.35 | $11.40 | 1209 |
| 2023-08-14 | 11.33 | $11.42 | 3034 |
| 2023-08-11 | 11.31 | $11.37 | 600 |
| 2023-08-10 | 11.29 | $11.28 | 315 |
| 2023-08-09 | 11.29 | $11.34 | 441 |
| 2023-08-08 | 11.28 | $11.26 | 2600 |
| 2023-08-07 | 11.28 | $11.26 | 1100 |
| 2023-08-04 | 11.29 | $11.31 | 2800 |
| 2023-08-03 | 11.28 | $11.33 | 1300 |
| 2023-08-02 | 11.26 | $11.35 | 3712 |
| 2023-08-01 | 11.24 | $11.41 | 10100 |
| 2023-07-31 | 11.21 | $11.48 | 13900 |
| 2023-07-28 | 11.15 | $11.21 | 7136 |
| 2023-07-27 | 11.14 | $11.06 | 900 |
| 2023-07-26 | 11.16 | $11.10 | 3502 |
| 2023-07-25 | 11.18 | $11.09 | 5100 |
| 2023-07-24 | 11.20 | $11.11 | 88000 |
| 2023-07-21 | 11.22 | $11.18 | 1126 |
| 2023-07-20 | 11.23 | $11.22 | 1244 |
| 2023-07-19 | 11.23 | $11.22 | 4316 |
| 2023-07-18 | 11.23 | $11.34 | 800 |
| 2023-07-17 | 11.20 | $11.27 | 11313 |
| 2023-07-14 | 11.19 | $11.19 | 1809 |
| 2023-07-13 | 11.19 | $11.22 | 2547 |
| 2023-07-12 | 11.19 | $11.23 | 9507 |
| 2023-07-11 | 11.19 | $11.16 | 3600 |
| 2023-07-10 | 11.19 | $11.17 | 1335 |
| 2023-07-07 | 11.20 | $11.25 | 500 |
| 2023-07-06 | 11.19 | $11.23 | 10446 |
| 2023-07-05 | 11.19 | $11.22 | 11300 |
| 2023-07-03 | 11.19 | $11.15 | 102 |
| 2023-06-30 | 11.20 | $11.15 | 3700 |
| 2023-06-29 | 11.21 | $11.21 | 4742 |
| 2023-06-28 | 11.21 | $11.27 | 2107 |
| 2023-06-27 | 11.20 | $11.14 | 3100 |
| 2023-06-26 | 11.22 | $11.21 | 1000 |
| 2023-06-23 | 11.22 | $11.08 | 8943 |
| 2023-06-22 | 11.25 | $11.17 | 4733 |
| 2023-06-21 | 11.27 | $11.33 | 2600 |
| 2023-06-20 | 11.26 | $11.36 | 3224 |
| 2023-06-16 | 11.24 | $11.30 | 1901 |
| 2023-06-15 | 11.23 | $11.25 | 1716 |
| 2023-06-14 | 11.23 | $11.32 | 6300 |
| 2023-06-13 | 11.21 | $11.22 | 7942 |
| 2023-06-12 | 11.21 | $11.25 | 700 |
| 2023-06-09 | 11.21 | $11.24 | 600 |
| 2023-06-08 | 11.21 | $11.25 | 6322 |
| 2023-06-07 | 11.20 | $11.26 | 2600 |
| 2023-06-06 | 11.20 | $11.23 | 500 |
| 2023-06-05 | 11.20 | $11.21 | 2297 |
| 2023-06-02 | 11.20 | $11.20 | 2600 |
| 2023-06-01 | 11.21 | $11.17 | 1000 |
| 2023-05-31 | 11.22 | $11.27 | 1905 |
| 2023-05-30 | 11.21 | $11.27 | 436 |
| 2023-05-26 | 11.21 | $11.16 | 300 |
| 2023-05-25 | 11.22 | $11.17 | 1100 |
| 2023-05-24 | 11.24 | $11.12 | 2500 |
| 2023-05-23 | 11.27 | $11.33 | 2200 |
| 2023-05-22 | 11.27 | $11.24 | 1400 |
| 2023-05-19 | 11.28 | $11.26 | 330 |
| 2023-05-18 | 11.28 | $11.19 | 1205 |
| 2023-05-17 | 11.31 | $11.30 | 102 |
| 2023-05-16 | 11.31 | $11.31 | 1300 |
| 2023-05-15 | 11.32 | $11.35 | 601 |
| 2023-05-12 | 11.32 | $11.33 | 2400 |
| 2023-05-11 | 11.32 | $11.36 | 600 |
| 2023-05-10 | 11.31 | $11.31 | 2600 |
| 2023-05-09 | 11.31 | $11.23 | 3730 |
| 2023-05-08 | 11.34 | $11.36 | 2900 |
| 2023-05-05 | 11.34 | $11.35 | 2823 |
| 2023-05-04 | 11.34 | $11.26 | 7700 |
| 2023-05-03 | 11.36 | $11.17 | 14837 |
| 2023-05-02 | 11.40 | $11.09 | 18212 |
| 2023-05-01 | 11.46 | $11.39 | 2246 |
| 2023-04-28 | 11.48 | $11.50 | 1900 |
| 2023-04-27 | 11.47 | $11.60 | 700 |
| 2023-04-26 | 11.44 | $11.40 | 5236 |
| 2023-04-25 | 11.44 | $11.32 | 601 |
| 2023-04-24 | 11.47 | $11.45 | 1103 |
| 2023-04-21 | 11.47 | $11.45 | 2420 |
| 2023-04-20 | 11.47 | $11.60 | 1149 |
| 2023-04-19 | 11.44 | $11.65 | 10114 |
| 2023-04-18 | 11.39 | $11.51 | 7000 |
| 2023-04-17 | 11.36 | $11.62 | 5700 |
| 2023-04-14 | 11.31 | $11.38 | 12345 |
| 2023-04-13 | 11.30 | $11.32 | 4700 |
| 2023-04-12 | 11.30 | $11.24 | 7100 |
| 2023-04-11 | 11.32 | $11.34 | 5334 |
| 2023-04-10 | 11.32 | $11.34 | 3117 |
| 2023-04-06 | 11.32 | $11.29 | 3300 |
| 2023-04-05 | 11.33 | $11.40 | 5732 |
| 2023-04-04 | 11.32 | $11.37 | 5308 |
| 2023-04-03 | 11.32 | $11.17 | 6232 |
| 2023-03-31 | 11.35 | $11.35 | 1700 |
| 2023-03-30 | 11.36 | $11.41 | 2500 |
| 2023-03-29 | 11.35 | $11.49 | 500 |
| 2023-03-28 | 11.33 | $11.35 | — |
| 2023-03-27 | 11.33 | $11.35 | 3700 |
| 2023-03-24 | 11.34 | $11.35 | — |
| 2023-03-23 | 11.34 | $11.35 | 2313 |
| 2023-03-22 | 11.34 | $11.32 | 4013 |
| 2023-03-21 | 11.36 | $11.39 | 2038 |
| 2023-03-20 | 11.36 | $11.31 | — |
| 2023-03-17 | 11.37 | $11.31 | 3426 |
| 2023-03-16 | 11.39 | $11.41 | 1500 |
| 2023-03-15 | 11.40 | $11.37 | 2700 |
| 2023-03-14 | 11.41 | $11.34 | 2539 |
| 2023-03-13 | 11.43 | $11.38 | 3818 |
| 2023-03-10 | 11.44 | $11.33 | 1900 |
| 2023-03-09 | 11.47 | $11.34 | 4300 |
| 2023-03-08 | 11.50 | $11.31 | 9000 |
| 2023-03-07 | 11.55 | $11.47 | 1947 |
| 2023-03-06 | 11.56 | $11.54 | 24100 |
| 2023-03-03 | 11.57 | $11.44 | 1500 |
| 2023-03-02 | 11.59 | $11.45 | 1322 |
| 2023-03-01 | 11.62 | $11.51 | 8100 |
| 2023-02-28 | 11.64 | $11.65 | 3400 |
| 2023-02-27 | 11.63 | $11.63 | 400 |
| 2023-02-24 | 11.62 | $11.63 | 500 |
| 2023-02-23 | 11.62 | $11.64 | 2700 |
| 2023-02-22 | 11.61 | $11.63 | 11113 |
| 2023-02-21 | 11.60 | $11.61 | 820 |
| 2023-02-17 | 11.59 | $11.62 | 2100 |
| 2023-02-16 | 11.58 | $11.64 | 1300 |
| 2023-02-15 | 11.56 | $11.59 | 9300 |
| 2023-02-14 | 11.55 | $11.62 | 830 |
| 2023-02-13 | 11.53 | $11.58 | 5510 |
| 2023-02-10 | 11.52 | $11.58 | 9100 |
| 2023-02-09 | 11.50 | $11.47 | 4000 |
| 2023-02-08 | 11.51 | $11.55 | 1221 |
| 2023-02-07 | 11.50 | $11.49 | 639 |
| 2023-02-06 | 11.50 | $11.59 | 6300 |
| 2023-02-03 | 11.48 | $11.54 | 6400 |
| 2023-02-02 | 11.47 | $11.65 | 11131 |
| 2023-02-01 | 11.43 | $11.43 | 538 |
| 2023-01-31 | 11.43 | $11.41 | 8621 |
| 2023-01-30 | 11.43 | $11.41 | 2507 |
| 2023-01-27 | 11.44 | $11.38 | 6600 |
| 2023-01-26 | 11.46 | $11.36 | 7200 |
| 2023-01-25 | 11.48 | $11.46 | 5826 |
| 2023-01-24 | 11.48 | $11.55 | 506 |
| 2023-01-23 | 11.47 | $11.51 | 2700 |
| 2023-01-20 | 11.46 | $11.39 | 3125 |
| 2023-01-19 | 11.48 | $11.35 | 4200 |
| 2023-01-18 | 11.50 | $11.49 | 5740 |
| 2023-01-17 | 11.50 | $11.36 | 22100 |
| 2023-01-13 | 11.53 | $11.39 | 4700 |
| 2023-01-12 | 11.56 | $11.61 | 5300 |
| 2023-01-11 | 11.54 | $11.95 | 3100 |
| 2023-01-10 | 11.46 | $11.95 | 7100 |
| 2023-01-09 | 11.35 | $11.45 | 4300 |
| 2023-01-06 | 11.34 | $11.43 | 300 |
| 2023-01-05 | 11.33 | $11.20 | 1200 |
| 2023-01-04 | 11.36 | $11.30 | 202 |
| 2023-01-03 | 11.38 | $11.30 | 616 |
| 2022-12-30 | 11.40 | $11.21 | 8630 |
| 2022-12-29 | 11.45 | $11.16 | 2316 |
| 2022-12-28 | 11.52 | $11.33 | 8100 |
| 2022-12-27 | 11.55 | $11.60 | 4300 |
| 2022-12-23 | 11.54 | $11.45 | 313 |
| 2022-12-22 | 11.56 | $11.52 | 500 |
| 2022-12-21 | 11.57 | $11.40 | 8700 |
| 2022-12-20 | 11.60 | $11.36 | 2800 |
| 2022-12-19 | 11.64 | $11.39 | 700 |
| 2022-12-16 | 11.69 | $11.27 | 1500 |
| 2022-12-15 | 11.77 | $11.37 | 25143 |
| 2022-12-14 | 11.84 | $11.54 | 13600 |
| 2022-12-13 | 11.88 | $11.94 | 900 |
| 2022-12-12 | 11.84 | $11.56 | 802 |
| 2022-12-09 | 11.88 | $11.77 | 2106 |
| 2022-12-08 | 11.88 | $11.87 | 1634 |
| 2022-12-07 | 11.86 | $11.83 | 3900 |
| 2022-12-06 | 11.83 | $11.85 | 1138 |
| 2022-12-05 | 11.80 | $11.87 | 3602 |
| 2022-12-02 | 11.76 | $12.08 | 4241 |
| 2022-12-01 | 11.67 | $11.64 | 800 |
| 2022-11-30 | 11.66 | $11.70 | 1843 |
| 2022-11-29 | 11.62 | $11.75 | 15500 |
| 2022-11-28 | 11.57 | $11.89 | 4600 |
| 2022-11-25 | 11.49 | $11.86 | 2200 |
| 2022-11-23 | 11.39 | $11.51 | 4300 |
| 2022-11-22 | 11.35 | $11.60 | 3200 |
| 2022-11-21 | 11.29 | $11.71 | 36820 |
| 2022-11-18 | 11.19 | $11.32 | 5500 |
| 2022-11-17 | 11.16 | $11.24 | 700 |
| 2022-11-16 | 11.14 | $11.12 | 4400 |
| 2022-11-15 | 11.14 | $11.19 | 6900 |
| 2022-11-14 | 11.13 | $11.27 | 4300 |
| 2022-11-11 | 11.10 | $11.44 | 6500 |
| 2022-11-10 | 11.03 | $11.47 | 3200 |
| 2022-11-09 | 10.94 | $11.34 | 2300 |
| 2022-11-08 | 10.86 | $11.08 | 3749 |
| 2022-11-07 | 10.83 | $10.95 | 8529 |
| 2022-11-04 | 10.82 | $10.95 | 2937 |
| 2022-11-03 | 10.81 | $10.91 | 5928 |
| 2022-11-02 | 10.81 | $10.96 | 400 |
| 2022-11-01 | 10.79 | $11.00 | 1300 |
| 2022-10-31 | 10.77 | $11.01 | 4400 |
| 2022-10-28 | 10.74 | $11.00 | 4949 |
| 2022-10-27 | 10.71 | $10.90 | 1000 |
| 2022-10-26 | 10.70 | $10.95 | 5918 |
| 2022-10-25 | 10.68 | $10.79 | 9600 |
| 2022-10-24 | 10.69 | $10.66 | 8800 |
| 2022-10-21 | 10.73 | $10.54 | 5922 |
| 2022-10-20 | 10.81 | $10.64 | 8647 |
| 2022-10-19 | 10.88 | $10.75 | 26000 |
| 2022-10-18 | 10.93 | $10.65 | 7800 |
| 2022-10-17 | 11.02 | $10.93 | 1000 |
| 2022-10-14 | 11.07 | $10.91 | 13110 |
| 2022-10-13 | 11.12 | $10.75 | 1800 |
| 2022-10-12 | 11.23 | $10.95 | 4700 |
| 2022-10-11 | 11.30 | $11.23 | 1500 |
| 2022-10-10 | 11.33 | $11.29 | 400 |
| 2022-10-07 | 11.36 | $11.31 | 7900 |
| 2022-10-06 | 11.38 | $11.39 | 3000 |
| 2022-10-05 | 11.40 | $11.45 | 1442 |
| 2022-10-04 | 11.40 | $11.56 | 2231 |
| 2022-10-03 | 11.38 | $11.64 | 7322 |
| 2022-09-30 | 11.34 | $11.27 | 2234 |
| 2022-09-29 | 11.37 | $11.06 | 10100 |
| 2022-09-28 | 11.46 | $11.22 | 6125 |
| 2022-09-27 | 11.53 | $11.35 | 2006 |
| 2022-09-26 | 11.58 | $11.16 | 24700 |
| 2022-09-23 | 11.67 | $11.66 | 26900 |
| 2022-09-22 | 11.68 | $11.54 | 1600 |
| 2022-09-21 | 11.72 | $11.61 | 6415 |
| 2022-09-20 | 11.75 | $11.68 | 4530 |
| 2022-09-19 | 11.76 | $11.87 | 3849 |
| 2022-09-16 | 11.74 | $11.71 | 1425 |
| 2022-09-15 | 11.75 | $11.72 | 3524 |
| 2022-09-14 | 11.76 | $11.69 | 23231 |
| 2022-09-13 | 11.78 | $11.73 | 800 |
| 2022-09-12 | 11.79 | $11.71 | 9600 |
| 2022-09-09 | 11.81 | $11.71 | 4011 |
| 2022-09-08 | 11.84 | $11.70 | 8404 |
| 2022-09-07 | 11.86 | $11.81 | 6800 |
| 2022-09-06 | 11.87 | $11.84 | 7035 |
| 2022-09-02 | 11.88 | $11.86 | 1700 |
| 2022-09-01 | 11.88 | $11.82 | — |
| 2022-08-31 | 11.89 | $11.82 | 400 |
| 2022-08-30 | 11.90 | $11.86 | 4005 |
| 2022-08-29 | 11.90 | $11.86 | 11147 |
| 2022-08-26 | 11.91 | $11.96 | 2800 |
| 2022-08-25 | 11.89 | $11.86 | 1300 |
| 2022-08-24 | 11.89 | $11.94 | 7809 |
| 2022-08-23 | 11.88 | $11.86 | 6200 |
| 2022-08-22 | 11.87 | $11.80 | 16906 |
| 2022-08-19 | 11.88 | $11.81 | 300 |
| 2022-08-18 | 11.89 | $11.82 | 1635 |
| 2022-08-17 | 11.90 | $11.80 | 1500 |
| 2022-08-16 | 11.92 | $11.82 | 800 |
| 2022-08-15 | 11.93 | $12.16 | 2318 |
| 2022-08-12 | 11.87 | $11.90 | 2417 |
| 2022-08-11 | 11.86 | $11.98 | 513 |
| 2022-08-10 | 11.83 | $12.01 | 200 |
| 2022-08-09 | 11.78 | $11.88 | 4900 |
| 2022-08-08 | 11.76 | $11.79 | 2400 |
| 2022-08-05 | 11.75 | $11.75 | 6609 |
| 2022-08-04 | 11.75 | $11.72 | 941 |
| 2022-08-03 | 11.75 | $11.75 | 1234 |
| 2022-08-02 | 11.75 | $11.73 | 1019 |
| 2022-08-01 | 11.75 | $11.70 | 4700 |
| 2022-07-29 | 11.76 | $11.72 | 10742 |
| 2022-07-28 | 11.76 | $11.76 | 3107 |
| 2022-07-27 | 11.76 | $11.79 | 2100 |
| 2022-07-26 | 11.75 | $11.69 | 6847 |
| 2022-07-25 | 11.76 | $11.67 | 2011 |
| 2022-07-22 | 11.77 | $11.77 | 4100 |
| 2022-07-21 | 11.77 | $11.98 | 1500 |
| 2022-07-20 | 11.72 | $12.02 | 5011 |
| 2022-07-19 | 11.65 | $11.78 | 4700 |
| 2022-07-18 | 11.63 | $11.81 | 5204 |
| 2022-07-15 | 11.59 | $11.55 | 5131 |
| 2022-07-14 | 11.60 | $11.55 | 12511 |
| 2022-07-13 | 11.62 | $11.64 | 2400 |
| 2022-07-12 | 11.62 | $11.62 | 833 |
| 2022-07-11 | 11.62 | $11.58 | 800 |
| 2022-07-08 | 11.63 | $11.59 | 641 |
| 2022-07-07 | 11.65 | $11.64 | 11400 |
| 2022-07-06 | 11.65 | $11.65 | 4023 |
| 2022-07-05 | 11.65 | $11.59 | — |
| 2022-07-01 | 11.67 | $11.59 | 1900 |
| 2022-06-30 | 11.68 | $11.65 | 1600 |
| 2022-06-29 | 11.69 | $11.77 | 1400 |
| 2022-06-28 | 11.68 | $11.81 | 6810 |
| 2022-06-27 | 11.65 | $11.89 | 900 |
| 2022-06-24 | 11.60 | $11.67 | 524 |
| 2022-06-23 | 11.59 | $11.76 | 3400 |
| 2022-06-22 | 11.56 | $11.63 | 3700 |
| 2022-06-21 | 11.56 | $11.54 | 5400 |
| 2022-06-17 | 11.57 | $11.54 | 1431 |
| 2022-06-16 | 11.59 | $11.53 | 1923 |
| 2022-06-15 | 11.61 | $11.51 | 9914 |
| 2022-06-14 | 11.64 | $11.56 | 11300 |
| 2022-06-13 | 11.66 | $11.70 | 2000 |
| 2022-06-10 | 11.65 | $11.71 | 3100 |
| 2022-06-09 | 11.65 | $11.78 | 2300 |
| 2022-06-08 | 11.63 | $11.71 | — |
| 2022-06-07 | 11.62 | $11.71 | 1600 |
| 2022-06-06 | 11.61 | $11.70 | 1738 |
| 2022-06-03 | 11.60 | $11.72 | 900 |
| 2022-06-02 | 11.59 | $11.68 | 504 |
| 2022-06-01 | 11.58 | $11.62 | 5000 |
| 2022-05-31 | 11.58 | $11.62 | 4900 |
| 2022-05-27 | 11.59 | $11.67 | 14504 |
| 2022-05-26 | 11.59 | $11.77 | 14601 |
| 2022-05-25 | 11.56 | $11.61 | 7025 |
| 2022-05-24 | 11.57 | $11.77 | 3000 |
| 2022-05-23 | 11.55 | $11.70 | 930 |
| 2022-05-20 | 11.54 | $11.62 | 2700 |
| 2022-05-19 | 11.54 | $11.70 | 1328 |
| 2022-05-18 | 11.53 | $11.62 | 3600 |
| 2022-05-17 | 11.53 | $11.65 | 20200 |
| 2022-05-16 | 11.54 | $11.65 | 3324 |
| 2022-05-13 | 11.54 | $11.68 | 4500 |
| 2022-05-12 | 11.54 | $11.61 | 4400 |
| 2022-05-11 | 11.55 | $11.63 | 17300 |
| 2022-05-10 | 11.56 | $11.62 | 4700 |
| 2022-05-09 | 11.58 | $11.60 | 2310 |
| 2022-05-06 | 11.61 | $11.65 | 10300 |
| 2022-05-05 | 11.63 | $11.58 | 2200 |
| 2022-05-04 | 11.68 | $11.53 | 5100 |
| 2022-05-03 | 11.74 | $11.69 | 3000 |
| 2022-05-02 | 11.78 | $11.64 | 13400 |
| 2022-04-29 | 11.84 | $11.68 | 10600 |
| 2022-04-28 | 11.90 | $11.90 | 8412 |
| 2022-04-27 | 11.93 | $11.85 | 2101 |
| 2022-04-26 | 11.97 | $11.88 | 3723 |
| 2022-04-25 | 12.02 | $11.95 | — |
| 2022-04-22 | 12.06 | $11.95 | 8522 |
| 2022-04-21 | 12.10 | $12.01 | 5521 |
| 2022-04-20 | 12.15 | $12.03 | 4900 |
| 2022-04-19 | 12.19 | $12.19 | 2949 |
| 2022-04-18 | 12.21 | $12.06 | 17030 |
| 2022-04-14 | 12.27 | $12.05 | 16343 |
| 2022-04-13 | 12.33 | $12.40 | 1000 |
| 2022-04-12 | 12.33 | $12.39 | 949 |
| 2022-04-11 | 12.34 | $12.39 | 2100 |
| 2022-04-08 | 12.34 | $12.39 | 132 |
| 2022-04-07 | 12.35 | $12.39 | 1938 |
| 2022-04-06 | 12.36 | $12.44 | 11600 |
| 2022-04-05 | 12.36 | $12.34 | 1805 |
| 2022-04-04 | 12.39 | $12.30 | 3800 |
| 2022-04-01 | 12.42 | $12.36 | 529 |
| 2022-03-31 | 12.46 | $12.37 | 3605 |
| 2022-03-30 | 12.49 | $12.32 | 7642 |
| 2022-03-29 | 12.54 | $12.33 | 5128 |
| 2022-03-28 | 12.60 | $12.36 | 5140 |
| 2022-03-25 | 12.67 | $12.48 | 1120 |
| 2022-03-24 | 12.72 | $12.45 | 2918 |
| 2022-03-23 | 12.78 | $12.83 | 2644 |
| 2022-03-22 | 12.78 | $12.89 | 1726 |
| 2022-03-21 | 12.76 | $12.76 | 5327 |
| 2022-03-18 | 12.77 | $12.81 | 5227 |
| 2022-03-17 | 12.76 | $13.00 | 1200 |
| 2022-03-16 | 12.72 | $12.90 | 4000 |
| 2022-03-15 | 12.69 | $12.83 | 6326 |
| 2022-03-14 | 12.68 | $12.52 | 2945 |
| 2022-03-11 | 12.72 | $12.64 | 5736 |
| 2022-03-10 | 12.75 | $12.79 | 325 |
| 2022-03-09 | 12.75 | $12.61 | 3927 |
| 2022-03-08 | 12.80 | $12.73 | 5200 |
| 2022-03-07 | 12.82 | $12.84 | 1800 |
| 2022-03-04 | 12.82 | $12.82 | 2802 |
| 2022-03-03 | 12.83 | $12.85 | 8628 |
| 2022-03-02 | 12.84 | $12.97 | 2347 |
| 2022-03-01 | 12.82 | $12.99 | 3316 |
| 2022-02-28 | 12.79 | $13.00 | 1500 |
| 2022-02-25 | 12.76 | $12.95 | 1932 |
| 2022-02-24 | 12.74 | $12.82 | 2100 |
| 2022-02-23 | 12.74 | $12.80 | 6500 |
| 2022-02-22 | 12.74 | $12.80 | 1745 |
| 2022-02-18 | 12.75 | $12.81 | 300 |
| 2022-02-17 | 12.76 | $12.99 | 900 |
| 2022-02-16 | 12.73 | $12.80 | 2841 |
| 2022-02-15 | 12.74 | $12.68 | 2700 |
| 2022-02-14 | 12.77 | $12.81 | 5000 |
| 2022-02-11 | 12.78 | $12.83 | 7300 |
| 2022-02-10 | 12.80 | $12.72 | 1100 |
| 2022-02-09 | 12.84 | $12.72 | 4837 |
| 2022-02-08 | 12.88 | $12.89 | 800 |
| 2022-02-07 | 12.90 | $12.89 | 7800 |
| 2022-02-04 | 12.93 | $12.77 | 3100 |
| 2022-02-03 | 12.98 | $12.76 | 15200 |
| 2022-02-02 | 13.05 | $12.95 | 3300 |
| 2022-02-01 | 13.09 | $13.13 | 5600 |
| 2022-01-31 | 13.10 | $13.27 | 3835 |
| 2022-01-28 | 13.08 | $12.91 | 3539 |
| 2022-01-27 | 13.13 | $12.89 | 4602 |
| 2022-01-26 | 13.20 | $12.88 | 2410 |
| 2022-01-25 | 13.28 | $12.93 | 1600 |
| 2022-01-24 | 13.36 | $12.93 | 15100 |
| 2022-01-21 | 13.46 | $13.16 | 6149 |
| 2022-01-20 | 13.52 | $13.36 | 12600 |
| 2022-01-19 | 13.55 | $13.50 | 1827 |
| 2022-01-18 | 13.56 | $13.57 | 5000 |
| 2022-01-14 | 13.55 | $13.57 | 6000 |
| 2022-01-13 | 13.55 | $13.58 | 6222 |
| 2022-01-12 | 13.54 | $13.61 | 1131 |
| 2022-01-11 | 13.52 | $13.56 | 12500 |
| 2022-01-10 | 13.51 | $13.45 | 6400 |
| 2022-01-07 | 13.52 | $13.36 | 4444 |
| 2022-01-06 | 13.55 | $13.50 | 3700 |
| 2022-01-05 | 13.55 | $13.47 | 4704 |
| 2022-01-04 | 13.56 | $13.61 | 2511 |
| 2022-01-03 | 13.55 | $13.60 | 2439 |
| 2021-12-31 | 13.53 | $13.62 | 400 |
| 2021-12-30 | 13.51 | $13.61 | 101 |
| 2021-12-29 | 13.48 | $13.61 | 4900 |
| 2021-12-28 | 13.46 | $13.49 | 1200 |
| 2021-12-27 | 13.45 | $13.53 | 7015 |
| 2021-12-23 | 13.43 | $13.56 | 425 |
| 2021-12-22 | 13.40 | $13.60 | 3121 |
| 2021-12-21 | 13.36 | $13.65 | 6300 |
| 2021-12-20 | 13.30 | $13.45 | 935 |
| 2021-12-17 | 13.28 | $13.36 | 5900 |
| 2021-12-16 | 13.27 | $13.28 | 1001 |
| 2021-12-15 | 13.28 | $13.22 | 700 |
| 2021-12-14 | 13.30 | $13.32 | 2629 |
| 2021-12-13 | 13.30 | $13.37 | 800 |
| 2021-12-10 | 13.30 | $13.37 | 1931 |
| 2021-12-09 | 13.29 | $13.41 | 11100 |
| 2021-12-08 | 13.28 | $13.30 | 7129 |
| 2021-12-07 | 13.29 | $13.33 | 9000 |
| 2021-12-06 | 13.29 | $13.20 | 2000 |
| 2021-12-03 | 13.32 | $13.32 | 1000 |
| 2021-12-02 | 13.33 | $13.37 | 5300 |
| 2021-12-01 | 13.33 | $13.36 | 113 |
| 2021-11-30 | 13.34 | $13.41 | 1027 |
| 2021-11-29 | 13.34 | $13.35 | 12200 |
| 2021-11-26 | 13.35 | $13.42 | 702 |
| 2021-11-24 | 13.35 | $13.42 | 600 |
| 2021-11-23 | 13.35 | $13.35 | 2609 |
| 2021-11-22 | 13.36 | $13.27 | 9138 |
| 2021-11-19 | 13.40 | $13.30 | 13023 |
| 2021-11-18 | 13.43 | $13.36 | 3132 |
| 2021-11-17 | 13.46 | $13.40 | 700 |
| 2021-11-16 | 13.48 | $13.46 | 2300 |
| 2021-11-15 | 13.50 | $13.49 | 4100 |
| 2021-11-12 | 13.51 | $13.43 | 12500 |
| 2021-11-11 | 13.54 | $13.44 | 3444 |
| 2021-11-10 | 13.57 | $13.50 | 14500 |
| 2021-11-09 | 13.59 | $13.43 | 4900 |
| 2021-11-08 | 13.64 | $13.46 | 5140 |
| 2021-11-05 | 13.68 | $13.44 | 23106 |
| 2021-11-04 | 13.74 | $13.78 | 500 |
| 2021-11-03 | 13.73 | $13.75 | 1200 |
| 2021-11-02 | 13.73 | $13.73 | 6600 |
| 2021-11-01 | 13.73 | $13.72 | 3400 |
| 2021-10-29 | 13.73 | $13.70 | 3300 |
| 2021-10-28 | 13.74 | $13.71 | 1500 |
| 2021-10-27 | 13.75 | $13.74 | 2327 |
| 2021-10-26 | 13.76 | $13.82 | 4107 |
| 2021-10-25 | 13.75 | $13.76 | 8845 |
| 2021-10-22 | 13.75 | $13.74 | 4521 |
| 2021-10-21 | 13.75 | $13.70 | 14100 |
| 2021-10-20 | 13.76 | $13.74 | 3000 |
| 2021-10-19 | 13.77 | $13.77 | 1139 |
| 2021-10-18 | 13.77 | $13.76 | 1900 |
| 2021-10-15 | 13.78 | $13.78 | 4305 |
| 2021-10-14 | 13.78 | $13.85 | 1800 |
| 2021-10-13 | 13.76 | $13.78 | 4300 |
| 2021-10-12 | 13.76 | $13.85 | 828 |
| 2021-10-11 | 13.74 | $13.70 | 6725 |
| 2021-10-08 | 13.76 | $13.67 | 3327 |
| 2021-10-07 | 13.78 | $13.72 | 1300 |
| 2021-10-06 | 13.79 | $13.77 | 102 |
| 2021-10-05 | 13.80 | $13.80 | 5800 |
| 2021-10-04 | 13.80 | $13.78 | 2100 |
| 2021-10-01 | 13.81 | $13.81 | 2100 |
| 2021-09-30 | 13.81 | $13.76 | 725 |
| 2021-09-29 | 13.82 | $13.81 | 7002 |
| 2021-09-28 | 13.82 | $13.81 | 4514 |
| 2021-09-27 | 13.82 | $13.81 | 10948 |
| 2021-09-24 | 13.82 | $13.81 | 1100 |
| 2021-09-23 | 13.83 | $13.88 | 16900 |
| 2021-09-22 | 13.82 | $13.83 | 800 |
| 2021-09-21 | 13.81 | $13.78 | 2517 |
| 2021-09-20 | 13.82 | $13.84 | 3400 |
| 2021-09-17 | 13.82 | $13.82 | 3617 |
| 2021-09-16 | 13.82 | $13.88 | 1000 |
| 2021-09-15 | 13.81 | $13.95 | 8348 |
| 2021-09-14 | 13.78 | $13.80 | 3615 |
| 2021-09-13 | 13.78 | $13.79 | 5642 |
| 2021-09-10 | 13.78 | $13.75 | 1200 |
| 2021-09-09 | 13.79 | $13.79 | 3144 |
| 2021-09-08 | 13.79 | $13.83 | 2208 |
| 2021-09-07 | 13.78 | $13.77 | 2600 |
| 2021-09-03 | 13.79 | $13.80 | 4400 |
| 2021-09-02 | 13.79 | $13.79 | 3100 |
| 2021-09-01 | 13.79 | $13.71 | 4700 |
| 2021-08-31 | 13.81 | $13.83 | 7400 |
| 2021-08-30 | 13.81 | $13.79 | 4300 |
| 2021-08-27 | 13.82 | $13.75 | 900 |
| 2021-08-26 | 13.84 | $13.72 | 6200 |
| 2021-08-25 | 13.86 | $13.82 | 2800 |
| 2021-08-24 | 13.87 | $13.85 | 710 |
| 2021-08-23 | 13.88 | $13.85 | 9039 |
| 2021-08-20 | 13.88 | $13.81 | 3801 |
| 2021-08-19 | 13.90 | $13.92 | 400 |
| 2021-08-18 | 13.89 | $13.89 | 6018 |
| 2021-08-17 | 13.89 | $13.81 | 1100 |
| 2021-08-16 | 13.91 | $13.90 | 10600 |
| 2021-08-13 | 13.91 | $13.92 | 4043 |
| 2021-08-12 | 13.90 | $13.95 | 828 |
| 2021-08-11 | 13.89 | $13.83 | 3732 |
| 2021-08-10 | 13.90 | $13.83 | 5800 |
| 2021-08-09 | 13.91 | $13.81 | 2044 |
| 2021-08-06 | 13.93 | $13.77 | 6200 |
| 2021-08-05 | 13.96 | $13.94 | 16900 |
| 2021-08-04 | 13.95 | $13.87 | 800 |
| 2021-08-03 | 13.97 | $13.92 | 1000 |
| 2021-08-02 | 13.97 | $13.93 | 1500 |
| 2021-07-30 | 13.97 | $13.89 | 700 |
| 2021-07-29 | 13.98 | $13.95 | 1527 |
| 2021-07-28 | 13.97 | $13.98 | 4006 |
| 2021-07-27 | 13.96 | $13.99 | 904 |
| 2021-07-26 | 13.95 | $13.99 | 3600 |
| 2021-07-23 | 13.93 | $13.90 | 1102 |
| 2021-07-22 | 13.93 | $13.80 | 2700 |
| 2021-07-21 | 13.94 | $13.91 | 2400 |
| 2021-07-20 | 13.94 | $13.96 | 4801 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.67
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.57
Average
12.03
Maximum
13.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.67 | $11.64 | 4798 |
| 2026-07-16 | 11.68 | $11.68 | 4500 |
| 2026-07-15 | 11.69 | $11.58 | 2400 |
| 2026-07-14 | 11.72 | $11.66 | 815 |
| 2026-07-13 | 11.74 | $11.67 | 1900 |
| 2026-07-10 | 11.76 | $11.70 | 1118 |
| 2026-07-09 | 11.78 | $11.63 | 500 |
| 2026-07-08 | 11.81 | $11.63 | 5200 |
| 2026-07-07 | 11.86 | $11.75 | 1500 |
| 2026-07-06 | 11.88 | $11.84 | 1200 |
| 2026-07-02 | 11.87 | $11.96 | 2301 |
| 2026-07-01 | 11.82 | $11.70 | 2500 |
| 2026-06-30 | 11.84 | $11.76 | 600 |
| 2026-06-29 | 11.84 | $11.98 | 1600 |
| 2026-06-26 | 11.78 | $11.90 | 908 |
| 2026-06-25 | 11.72 | $11.77 | 4405 |
| 2026-06-24 | 11.70 | $11.81 | 1510 |
| 2026-06-23 | 11.65 | $11.68 | 1925 |
| 2026-06-22 | 11.64 | $11.68 | 3913 |
| 2026-06-18 | 11.62 | $11.69 | 5200 |
| 2026-06-17 | 11.60 | $11.72 | 11200 |
| 2026-06-16 | 11.56 | $11.56 | 3412 |
| 2026-06-15 | 11.56 | $11.63 | 1311 |
| 2026-06-12 | 11.55 | $11.61 | 2029 |
| 2026-06-11 | 11.53 | $11.56 | 15846 |
| 2026-06-10 | 11.53 | $11.58 | 1900 |
| 2026-06-09 | 11.53 | $11.58 | 6700 |
| 2026-06-08 | 11.53 | $11.53 | 2542 |
| 2026-06-05 | 11.54 | $11.60 | 4308 |
| 2026-06-04 | 11.53 | $11.60 | 531 |
| 2026-06-03 | 11.52 | $11.51 | 3329 |
| 2026-06-02 | 11.55 | $11.51 | 300 |
| 2026-06-01 | 11.57 | $11.53 | 4800 |
| 2026-05-29 | 11.60 | $11.72 | 3534 |
| 2026-05-28 | 11.58 | $11.67 | 2013 |
| 2026-05-27 | 11.57 | $11.64 | 8200 |
| 2026-05-26 | 11.56 | $11.69 | 1641 |
| 2026-05-22 | 11.54 | $11.64 | 6405 |
| 2026-05-21 | 11.54 | $11.58 | 1000 |
| 2026-05-20 | 11.55 | $11.58 | 7538 |
| 2026-05-19 | 11.57 | $11.50 | 948 |
| 2026-05-18 | 11.62 | $11.59 | 2800 |
| 2026-05-15 | 11.65 | $11.55 | 2900 |
| 2026-05-14 | 11.71 | $11.70 | 1700 |
| 2026-05-13 | 11.73 | $11.67 | 9000 |
| 2026-05-12 | 11.77 | $11.61 | 829 |
| 2026-05-11 | 11.84 | $11.66 | 3700 |
| 2026-05-08 | 11.90 | $11.77 | 9900 |
| 2026-05-07 | 11.95 | $11.94 | 4800 |
| 2026-05-06 | 11.95 | $11.95 | 500 |
| 2026-05-05 | 11.95 | $11.89 | 6400 |
| 2026-05-04 | 11.97 | $11.90 | 2005 |
| 2026-05-01 | 11.98 | $11.90 | 2746 |
| 2026-04-30 | 12.00 | $12.04 | 400 |
| 2026-04-29 | 11.99 | $11.90 | 2937 |
| 2026-04-28 | 12.01 | $11.92 | 3400 |
| 2026-04-27 | 12.02 | $11.96 | 6102 |
| 2026-04-24 | 12.03 | $11.90 | 10900 |
| 2026-04-23 | 12.06 | $11.94 | 423 |
| 2026-04-22 | 12.08 | $12.03 | 5648 |
| 2026-04-21 | 12.07 | $11.96 | 3545 |
| 2026-04-20 | 12.09 | $12.03 | 4447 |
| 2026-04-17 | 12.08 | $12.07 | 1400 |
| 2026-04-16 | 12.06 | $12.01 | 628 |
| 2026-04-15 | 12.05 | $12.05 | 5049 |
| 2026-04-14 | 12.02 | $12.06 | 4200 |
| 2026-04-13 | 11.99 | $11.99 | 900 |
| 2026-04-10 | 11.96 | $12.01 | 4300 |
| 2026-04-09 | 11.93 | $12.08 | 1616 |
| 2026-04-08 | 11.86 | $12.00 | 7700 |
| 2026-04-07 | 11.80 | $11.96 | 4600 |
| 2026-04-06 | 11.75 | $11.95 | 4825 |
| 2026-04-02 | 11.68 | $11.84 | 7500 |
| 2026-04-01 | 11.64 | $11.69 | 7100 |
| 2026-03-31 | 11.63 | $11.77 | 2600 |
| 2026-03-30 | 11.60 | $11.70 | 6300 |
| 2026-03-27 | 11.59 | $11.60 | 7000 |
| 2026-03-26 | 11.60 | $11.66 | 900 |
| 2026-03-25 | 11.61 | $11.65 | 8041 |
| 2026-03-24 | 11.62 | $11.69 | 600 |
| 2026-03-23 | 11.62 | $11.74 | 6000 |
| 2026-03-20 | 11.61 | $11.72 | 2738 |
| 2026-03-19 | 11.60 | $11.73 | 2906 |
| 2026-03-18 | 11.59 | $11.70 | 4603 |
| 2026-03-17 | 11.59 | $11.65 | 17200 |
| 2026-03-16 | 11.61 | $11.63 | 15722 |
| 2026-03-13 | 11.65 | $11.40 | 32300 |
| 2026-03-12 | 11.76 | $11.70 | 2537 |
| 2026-03-11 | 11.81 | $11.75 | 57000 |
| 2026-03-10 | 11.86 | $11.76 | 55333 |
| 2026-03-09 | 11.91 | $11.70 | 7400 |
| 2026-03-06 | 12.00 | $11.84 | 4348 |
| 2026-03-05 | 12.06 | $11.91 | 10800 |
| 2026-03-04 | 12.11 | $12.05 | 11835 |
| 2026-03-03 | 12.14 | $12.10 | 900 |
| 2026-03-02 | 12.15 | $12.15 | 8445 |
| 2026-02-27 | 12.14 | $12.34 | 8215 |
| 2026-02-26 | 12.08 | $12.17 | 6133 |
| 2026-02-25 | 12.05 | $12.05 | 4900 |
| 2026-02-24 | 12.06 | $12.09 | 4300 |
| 2026-02-23 | 12.06 | $12.05 | 4700 |
| 2026-02-20 | 12.07 | $12.06 | 7928 |
| 2026-02-19 | 12.08 | $12.12 | 428 |
| 2026-02-18 | 12.08 | $12.12 | 1300 |
| 2026-02-17 | 12.07 | $12.06 | 7236 |
| 2026-02-13 | 12.08 | $12.08 | 3900 |
| 2026-02-12 | 12.09 | $12.10 | 1500 |
| 2026-02-11 | 12.09 | $12.12 | 4000 |
| 2026-02-10 | 12.09 | $12.15 | 1019 |
| 2026-02-09 | 12.08 | $12.07 | 1720 |
| 2026-02-06 | 12.10 | $12.06 | 1440 |
| 2026-02-05 | 12.12 | $11.98 | 13200 |
| 2026-02-04 | 12.17 | $12.13 | 544 |
| 2026-02-03 | 12.18 | $12.03 | 700 |
| 2026-02-02 | 12.23 | $12.18 | 2700 |
| 2026-01-30 | 12.24 | $12.19 | 5834 |
| 2026-01-29 | 12.25 | $12.15 | 1406 |
| 2026-01-28 | 12.27 | $12.15 | 4600 |
| 2026-01-27 | 12.30 | $12.21 | 6602 |
| 2026-01-26 | 12.31 | $12.28 | 909 |
| 2026-01-23 | 12.30 | $12.23 | 5400 |
| 2026-01-22 | 12.30 | $12.25 | 10400 |
| 2026-01-21 | 12.30 | $12.25 | 5627 |
| 2026-01-20 | 12.30 | $12.32 | 839 |
| 2026-01-16 | 12.27 | $12.26 | 2839 |
| 2026-01-15 | 12.25 | $12.24 | 4427 |
| 2026-01-14 | 12.24 | $12.21 | 3100 |
| 2026-01-13 | 12.23 | $12.22 | 2810 |
| 2026-01-12 | 12.21 | $12.27 | 4817 |
| 2026-01-09 | 12.17 | $12.26 | 11311 |
| 2026-01-08 | 12.12 | $12.14 | 31300 |
| 2026-01-07 | 12.10 | $12.09 | 12800 |
| 2026-01-06 | 12.09 | $12.04 | 4800 |
| 2026-01-05 | 12.10 | $12.16 | 8500 |
| 2026-01-02 | 12.07 | $12.05 | 1614 |
| 2025-12-31 | 12.06 | $12.15 | 8103 |
| 2025-12-30 | 12.02 | $12.13 | 9900 |
| 2025-12-29 | 11.98 | $12.09 | 9100 |
| 2025-12-26 | 11.94 | $12.05 | 17201 |
| 2025-12-24 | 11.91 | $12.01 | 23100 |
| 2025-12-23 | 11.88 | $11.92 | 2900 |
| 2025-12-22 | 11.88 | $11.92 | 2946 |
| 2025-12-19 | 11.87 | $11.90 | 104407 |
| 2025-12-18 | 11.87 | $11.83 | 111100 |
| 2025-12-17 | 11.90 | $11.88 | 19615 |
| 2025-12-16 | 11.91 | $11.95 | 3900 |
| 2025-12-15 | 11.91 | $11.93 | 6000 |
| 2025-12-12 | 11.91 | $11.87 | 3349 |
| 2025-12-11 | 11.93 | $11.86 | 10037 |
| 2025-12-10 | 11.97 | $11.89 | 409 |
| 2025-12-09 | 12.00 | $11.92 | 3200 |
| 2025-12-08 | 12.02 | $11.91 | 7516 |
| 2025-12-05 | 12.06 | $12.01 | 13700 |
| 2025-12-04 | 12.08 | $12.10 | 2500 |
| 2025-12-03 | 12.07 | $12.11 | 3900 |
| 2025-12-02 | 12.05 | $12.03 | 3137 |
| 2025-12-01 | 12.05 | $12.05 | 3828 |
| 2025-11-28 | 12.05 | $12.09 | 1223 |
| 2025-11-26 | 12.04 | $12.09 | 632 |
| 2025-11-25 | 12.02 | $12.09 | 1900 |
| 2025-11-24 | 12.00 | $12.03 | 3500 |
| 2025-11-21 | 12.00 | $11.99 | 1800 |
| 2025-11-20 | 12.00 | $11.97 | 1827 |
| 2025-11-19 | 12.02 | $11.97 | 4725 |
| 2025-11-18 | 12.04 | $11.99 | 3406 |
| 2025-11-17 | 12.06 | $12.11 | 6700 |
| 2025-11-14 | 12.04 | $12.04 | 13621 |
| 2025-11-13 | 12.04 | $12.05 | 4500 |
| 2025-11-12 | 12.04 | $12.04 | 26300 |
| 2025-11-11 | 12.05 | $12.17 | 919 |
| 2025-11-10 | 12.01 | $12.12 | 1931 |
| 2025-11-07 | 11.98 | $12.10 | 4300 |
| 2025-11-06 | 11.96 | $12.10 | 18400 |
| 2025-11-05 | 11.93 | $11.83 | 5308 |
| 2025-11-04 | 11.98 | $11.94 | 3830 |
| 2025-11-03 | 12.01 | $12.00 | 2000 |
| 2025-10-31 | 12.02 | $12.06 | 2800 |
| 2025-10-30 | 12.02 | $12.00 | 500 |
| 2025-10-29 | 12.04 | $12.00 | 6500 |
| 2025-10-28 | 12.07 | $11.99 | 5019 |
| 2025-10-27 | 12.10 | $12.12 | 2600 |
| 2025-10-24 | 12.10 | $12.08 | 2513 |
| 2025-10-23 | 12.12 | $12.09 | 2825 |
| 2025-10-22 | 12.14 | $12.11 | 4400 |
| 2025-10-21 | 12.15 | $12.19 | 1500 |
| 2025-10-20 | 12.15 | $12.14 | 1900 |
| 2025-10-17 | 12.16 | $12.09 | 4100 |
| 2025-10-16 | 12.18 | $12.16 | 1421 |
| 2025-10-15 | 12.19 | $12.21 | 1629 |
| 2025-10-14 | 12.19 | $12.24 | 9200 |
| 2025-10-13 | 12.18 | $12.24 | 1400 |
| 2025-10-10 | 12.16 | $12.24 | 5500 |
| 2025-10-09 | 12.14 | $12.11 | 4009 |
| 2025-10-08 | 12.16 | $12.21 | 1000 |
| 2025-10-07 | 12.16 | $12.14 | 4400 |
| 2025-10-06 | 12.17 | $12.19 | 3148 |
| 2025-10-03 | 12.17 | $12.16 | 1400 |
| 2025-10-02 | 12.19 | $12.16 | 401 |
| 2025-10-01 | 12.20 | $12.14 | 3609 |
| 2025-09-30 | 12.23 | $12.25 | 2647 |
| 2025-09-29 | 12.23 | $12.27 | 17800 |
| 2025-09-26 | 12.22 | $12.22 | 6300 |
| 2025-09-25 | 12.22 | $12.15 | 12900 |
| 2025-09-24 | 12.25 | $12.27 | 5712 |
| 2025-09-23 | 12.25 | $12.20 | 4000 |
| 2025-09-22 | 12.27 | $12.19 | 5906 |
| 2025-09-19 | 12.29 | $12.26 | 99711 |
| 2025-09-18 | 12.30 | $12.27 | 66728 |
| 2025-09-17 | 12.31 | $12.25 | 6500 |
| 2025-09-16 | 12.32 | $12.29 | 2900 |
| 2025-09-15 | 12.33 | $12.33 | 2200 |
| 2025-09-12 | 12.32 | $12.32 | 2300 |
| 2025-09-11 | 12.32 | $12.34 | 3300 |
| 2025-09-10 | 12.30 | $12.33 | 3100 |
| 2025-09-09 | 12.29 | $12.33 | 1600 |
| 2025-09-08 | 12.27 | $12.29 | 2139 |
| 2025-09-05 | 12.26 | $12.24 | 3400 |
| 2025-09-04 | 12.27 | $12.34 | 2700 |
| 2025-09-03 | 12.24 | $12.21 | 7340 |
| 2025-09-02 | 12.25 | $12.26 | 15111 |
| 2025-08-29 | 12.25 | $12.31 | 5900 |
| 2025-08-28 | 12.22 | $12.35 | 43725 |
| 2025-08-27 | 12.19 | $12.21 | 3500 |
| 2025-08-26 | 12.18 | $12.19 | 2208 |
| 2025-08-25 | 12.18 | $12.17 | 3700 |
| 2025-08-22 | 12.19 | $12.26 | 4005 |
| 2025-08-21 | 12.18 | $12.19 | 5727 |
| 2025-08-20 | 12.18 | $12.18 | 3500 |
| 2025-08-19 | 12.19 | $12.21 | 1400 |
| 2025-08-18 | 12.18 | $12.11 | 7000 |
| 2025-08-15 | 12.21 | $12.15 | 1804 |
| 2025-08-14 | 12.24 | $12.23 | 12900 |
| 2025-08-13 | 12.24 | $12.17 | 16000 |
| 2025-08-12 | 12.26 | $12.20 | 13300 |
| 2025-08-11 | 12.28 | $12.26 | 4731 |
| 2025-08-08 | 12.28 | $12.29 | 1400 |
| 2025-08-07 | 12.28 | $12.29 | 2028 |
| 2025-08-06 | 12.27 | $12.23 | 4116 |
| 2025-08-05 | 12.28 | $12.27 | 2833 |
| 2025-08-04 | 12.27 | $12.28 | 2400 |
| 2025-08-01 | 12.26 | $12.24 | 300 |
| 2025-07-31 | 12.27 | $12.27 | 5200 |
| 2025-07-30 | 12.26 | $12.26 | 2089 |
| 2025-07-29 | 12.25 | $12.23 | 2400 |
| 2025-07-28 | 12.25 | $12.23 | 2702 |
| 2025-07-25 | 12.25 | $12.19 | 4300 |
| 2025-07-24 | 12.27 | $12.26 | 1749 |
| 2025-07-23 | 12.26 | $12.24 | 2200 |
| 2025-07-22 | 12.26 | $12.21 | 10713 |
| 2025-07-21 | 12.26 | $12.29 | 3525 |
| 2025-07-18 | 12.24 | $12.19 | 1803 |
| 2025-07-17 | 12.25 | $12.19 | 3716 |
| 2025-07-16 | 12.25 | $12.21 | 4934 |
| 2025-07-15 | 12.25 | $12.19 | 12108 |
| 2025-07-14 | 12.26 | $12.28 | 10718 |
| 2025-07-11 | 12.24 | $12.22 | 18204 |
| 2025-07-10 | 12.22 | $12.19 | 13400 |
| 2025-07-09 | 12.22 | $12.10 | 8441 |
| 2025-07-08 | 12.24 | $12.23 | 1646 |
| 2025-07-07 | 12.23 | $12.22 | 7525 |
| 2025-07-03 | 12.21 | $12.25 | 1807 |
| 2025-07-02 | 12.18 | $12.24 | 8700 |
| 2025-07-01 | 12.14 | $12.23 | 9500 |
| 2025-06-30 | 12.10 | $12.20 | 11737 |
| 2025-06-27 | 12.06 | $12.13 | 4710 |
| 2025-06-26 | 12.03 | $12.11 | 7125 |
| 2025-06-25 | 12.00 | $12.08 | 8918 |
| 2025-06-24 | 11.97 | $12.01 | 5700 |
| 2025-06-23 | 11.96 | $12.00 | 10628 |
| 2025-06-20 | 11.94 | $11.99 | 1424 |
| 2025-06-18 | 11.93 | $11.95 | 7200 |
| 2025-06-17 | 11.94 | $11.92 | 3400 |
| 2025-06-16 | 11.95 | $11.90 | 1300 |
| 2025-06-13 | 11.97 | $12.00 | 1645 |
| 2025-06-12 | 11.96 | $11.98 | 2145 |
| 2025-06-11 | 11.96 | $11.97 | 4549 |
| 2025-06-10 | 11.96 | $11.88 | 6805 |
| 2025-06-09 | 11.99 | $11.97 | 2645 |
| 2025-06-06 | 12.00 | $12.02 | 900 |
| 2025-06-05 | 12.00 | $12.03 | 1748 |
| 2025-06-04 | 11.99 | $12.01 | 500 |
| 2025-06-03 | 11.99 | $11.97 | 1921 |
| 2025-06-02 | 12.00 | $12.04 | 3300 |
| 2025-05-30 | 11.99 | $12.04 | 2700 |
| 2025-05-29 | 11.98 | $12.02 | 2200 |
| 2025-05-28 | 11.98 | $11.98 | 2725 |
| 2025-05-27 | 11.98 | $12.01 | 6016 |
| 2025-05-23 | 11.98 | $11.84 | 4621 |
| 2025-05-22 | 12.03 | $11.90 | 4600 |
| 2025-05-21 | 12.08 | $12.04 | 2000 |
| 2025-05-20 | 12.09 | $12.02 | 1110 |
| 2025-05-19 | 12.11 | $12.15 | 2400 |
| 2025-05-16 | 12.09 | $12.10 | 5400 |
| 2025-05-15 | 12.08 | $12.08 | 3600 |
| 2025-05-14 | 12.07 | $12.09 | 1800 |
| 2025-05-13 | 12.06 | $12.05 | 10901 |
| 2025-05-12 | 12.07 | $12.06 | 6300 |
| 2025-05-09 | 12.07 | $12.07 | 700 |
| 2025-05-08 | 12.06 | $12.11 | 2000 |
| 2025-05-07 | 12.04 | $12.00 | 10712 |
| 2025-05-06 | 12.05 | $12.01 | 1400 |
| 2025-05-05 | 12.07 | $12.06 | 810 |
| 2025-05-02 | 12.06 | $12.00 | 15602 |
| 2025-05-01 | 12.08 | $12.09 | 1600 |
| 2025-04-30 | 12.07 | $12.09 | 15339 |
| 2025-04-29 | 12.06 | $12.09 | 2110 |
| 2025-04-28 | 12.05 | $12.12 | 2000 |
| 2025-04-25 | 12.02 | $12.20 | 3100 |
| 2025-04-24 | 11.96 | $12.10 | 6300 |
| 2025-04-23 | 11.92 | $12.02 | 10605 |
| 2025-04-22 | 11.90 | $11.98 | 2734 |
| 2025-04-21 | 11.89 | $11.98 | 3600 |
| 2025-04-17 | 11.88 | $11.98 | 4500 |
| 2025-04-16 | 11.87 | $11.93 | 1910 |
| 2025-04-15 | 11.87 | $11.89 | 5100 |
| 2025-04-14 | 11.88 | $11.77 | 8304 |
| 2025-04-11 | 11.94 | $11.83 | 6500 |
| 2025-04-10 | 11.99 | $11.93 | 4000 |
| 2025-04-09 | 12.03 | $11.87 | 21200 |
| 2025-04-08 | 12.08 | $12.03 | 6124 |
| 2025-04-07 | 12.11 | $11.97 | 23100 |
| 2025-04-04 | 12.15 | $12.02 | 16725 |
| 2025-04-03 | 12.19 | $12.16 | 4632 |
| 2025-04-02 | 12.20 | $12.19 | 2918 |
| 2025-04-01 | 12.19 | $12.20 | 1300 |
| 2025-03-31 | 12.18 | $12.22 | 6400 |
| 2025-03-28 | 12.17 | $12.13 | 2400 |
| 2025-03-27 | 12.17 | $12.15 | 5013 |
| 2025-03-26 | 12.17 | $12.18 | 2219 |
| 2025-03-25 | 12.16 | $12.19 | 1145 |
| 2025-03-24 | 12.15 | $12.16 | 3900 |
| 2025-03-21 | 12.13 | $12.20 | 4045 |
| 2025-03-20 | 12.11 | $12.13 | 4015 |
| 2025-03-19 | 12.10 | $12.15 | 3727 |
| 2025-03-18 | 12.08 | $12.03 | 6600 |
| 2025-03-17 | 12.10 | $12.13 | 2411 |
| 2025-03-14 | 12.08 | $12.13 | 11338 |
| 2025-03-13 | 12.07 | $12.08 | 6846 |
| 2025-03-12 | 12.06 | $12.07 | 5900 |
| 2025-03-11 | 12.06 | $12.02 | 2900 |
| 2025-03-10 | 12.08 | $12.06 | 900 |
| 2025-03-07 | 12.08 | $12.05 | 5200 |
| 2025-03-06 | 12.09 | $12.05 | 4800 |
| 2025-03-05 | 12.10 | $12.10 | 10710 |
| 2025-03-04 | 12.09 | $12.10 | 5846 |
| 2025-03-03 | 12.09 | $12.14 | 5007 |
| 2025-02-28 | 12.07 | $12.11 | 4549 |
| 2025-02-27 | 12.05 | $12.06 | 6600 |
| 2025-02-26 | 12.05 | $12.07 | 9300 |
| 2025-02-25 | 12.04 | $12.02 | 17018 |
| 2025-02-24 | 12.05 | $11.77 | 23231 |
| 2025-02-21 | 12.14 | $12.10 | 1728 |
| 2025-02-20 | 12.15 | $12.07 | 900 |
| 2025-02-19 | 12.16 | $12.10 | 7208 |
| 2025-02-18 | 12.17 | $12.14 | 3731 |
| 2025-02-14 | 12.16 | $12.05 | 4300 |
| 2025-02-13 | 12.18 | $12.07 | 9200 |
| 2025-02-12 | 12.19 | $12.19 | 4128 |
| 2025-02-11 | 12.17 | $12.20 | 1500 |
| 2025-02-10 | 12.14 | $12.15 | 2334 |
| 2025-02-07 | 12.12 | $12.16 | 2611 |
| 2025-02-06 | 12.09 | $12.11 | 3646 |
| 2025-02-05 | 12.07 | $12.03 | 8633 |
| 2025-02-04 | 12.07 | $12.12 | 525 |
| 2025-02-03 | 12.04 | $12.04 | 5015 |
| 2025-01-31 | 12.02 | $12.11 | 7100 |
| 2025-01-30 | 11.98 | $12.04 | 1128 |
| 2025-01-29 | 11.96 | $12.09 | 12826 |
| 2025-01-28 | 11.91 | $12.00 | 6222 |
| 2025-01-27 | 11.87 | $11.92 | 7136 |
| 2025-01-24 | 11.86 | $11.84 | 8505 |
| 2025-01-23 | 11.87 | $11.91 | 900 |
| 2025-01-22 | 11.86 | $11.93 | 2800 |
| 2025-01-21 | 11.85 | $11.96 | 2633 |
| 2025-01-17 | 11.82 | $11.90 | 3900 |
| 2025-01-16 | 11.80 | $11.96 | 600 |
| 2025-01-15 | 11.76 | $11.97 | 3339 |
| 2025-01-14 | 11.71 | $11.74 | 2900 |
| 2025-01-13 | 11.73 | $11.73 | 1909 |
| 2025-01-10 | 11.75 | $11.64 | 15100 |
| 2025-01-08 | 11.81 | $11.78 | 1530 |
| 2025-01-07 | 11.84 | $11.80 | 3600 |
| 2025-01-06 | 11.87 | $11.85 | 3130 |
| 2025-01-03 | 11.90 | $11.81 | 2616 |
| 2025-01-02 | 11.94 | $11.84 | 15411 |
| 2024-12-31 | 11.98 | $11.99 | 5100 |
| 2024-12-30 | 11.99 | $11.97 | 3349 |
| 2024-12-27 | 12.00 | $11.89 | 5028 |
| 2024-12-26 | 12.04 | $12.07 | 2827 |
| 2024-12-24 | 12.04 | $12.03 | 900 |
| 2024-12-23 | 12.04 | $12.00 | 8500 |
| 2024-12-20 | 12.06 | $11.94 | 7700 |
| 2024-12-19 | 12.10 | $12.05 | 300 |
| 2024-12-18 | 12.12 | $12.00 | 1234 |
| 2024-12-17 | 12.15 | $11.98 | 3310 |
| 2024-12-16 | 12.20 | $12.16 | 4500 |
| 2024-12-13 | 12.20 | $12.15 | 11600 |
| 2024-12-12 | 12.20 | $12.09 | 2145 |
| 2024-12-11 | 12.22 | $12.19 | 2830 |
| 2024-12-10 | 12.21 | $12.22 | 5040 |
| 2024-12-09 | 12.19 | $12.28 | 5700 |
| 2024-12-06 | 12.15 | $12.17 | 1108 |
| 2024-12-05 | 12.13 | $12.04 | 4623 |
| 2024-12-04 | 12.15 | $12.06 | 5100 |
| 2024-12-03 | 12.16 | $12.11 | 2315 |
| 2024-12-02 | 12.16 | $12.05 | 4000 |
| 2024-11-29 | 12.18 | $12.42 | 2800 |
| 2024-11-27 | 12.09 | $12.29 | 1131 |
| 2024-11-26 | 12.02 | $12.21 | 4500 |
| 2024-11-25 | 11.95 | $12.25 | 13504 |
| 2024-11-22 | 11.86 | $11.98 | 13700 |
| 2024-11-21 | 11.84 | $11.85 | 1000 |
| 2024-11-20 | 11.85 | $11.83 | 3500 |
| 2024-11-19 | 11.87 | $11.91 | 3300 |
| 2024-11-18 | 11.88 | $11.86 | 1335 |
| 2024-11-15 | 11.90 | $11.85 | 3200 |
| 2024-11-14 | 11.94 | $11.94 | 1102 |
| 2024-11-13 | 11.95 | $11.96 | 538 |
| 2024-11-12 | 11.96 | $12.03 | 1400 |
| 2024-11-11 | 11.96 | $12.08 | 9200 |
| 2024-11-08 | 11.93 | $12.00 | 3344 |
| 2024-11-07 | 11.93 | $12.01 | 4633 |
| 2024-11-06 | 11.93 | $11.88 | 3300 |
| 2024-11-05 | 11.97 | $11.95 | 9400 |
| 2024-11-04 | 12.00 | $12.00 | 14700 |
| 2024-11-01 | 12.02 | $12.06 | 700 |
| 2024-10-31 | 12.03 | $12.11 | 3044 |
| 2024-10-30 | 12.03 | $12.02 | 4818 |
| 2024-10-29 | 12.06 | $12.10 | 2800 |
| 2024-10-28 | 12.06 | $12.06 | 2800 |
| 2024-10-25 | 12.09 | $12.24 | 700 |
| 2024-10-24 | 12.06 | $12.13 | 6100 |
| 2024-10-23 | 12.07 | $12.06 | 12000 |
| 2024-10-22 | 12.10 | $12.08 | 7438 |
| 2024-10-21 | 12.13 | $12.15 | 13000 |
| 2024-10-18 | 12.15 | $12.06 | 12641 |
| 2024-10-17 | 12.20 | $12.14 | 3211 |
| 2024-10-16 | 12.25 | $12.24 | 13114 |
| 2024-10-15 | 12.27 | $12.21 | 183623 |
| 2024-10-14 | 12.30 | $12.18 | 178411 |
| 2024-10-11 | 12.35 | $12.33 | 16100 |
| 2024-10-10 | 12.37 | $12.29 | 7100 |
| 2024-10-09 | 12.41 | $12.41 | 2000 |
| 2024-10-08 | 12.41 | $12.31 | 9500 |
| 2024-10-07 | 12.45 | $12.45 | 7300 |
| 2024-10-04 | 12.45 | $12.38 | 6000 |
| 2024-10-03 | 12.47 | $12.45 | 10919 |
| 2024-10-02 | 12.48 | $12.39 | 2100 |
| 2024-10-01 | 12.51 | $12.45 | 6207 |
| 2024-09-30 | 12.52 | $12.49 | 5007 |
| 2024-09-27 | 12.52 | $12.57 | 8514 |
| 2024-09-26 | 12.49 | $12.42 | 13200 |
| 2024-09-25 | 12.51 | $12.57 | 2900 |
| 2024-09-24 | 12.48 | $12.47 | 4441 |
| 2024-09-23 | 12.48 | $12.48 | 10900 |
| 2024-09-20 | 12.47 | $12.44 | 3100 |
| 2024-09-19 | 12.48 | $12.52 | 6700 |
| 2024-09-18 | 12.46 | $12.55 | 3201 |
| 2024-09-17 | 12.42 | $12.49 | 18400 |
| 2024-09-16 | 12.39 | $12.47 | 4100 |
| 2024-09-13 | 12.37 | $12.38 | 6700 |
| 2024-09-12 | 12.36 | $12.36 | 6200 |
| 2024-09-11 | 12.36 | $12.40 | 7806 |
| 2024-09-10 | 12.35 | $12.39 | 4000 |
| 2024-09-09 | 12.34 | $12.39 | 17600 |
| 2024-09-06 | 12.33 | $12.36 | 21500 |
| 2024-09-05 | 12.32 | $12.25 | 4200 |
| 2024-09-04 | 12.35 | $12.29 | 9209 |
| 2024-09-03 | 12.37 | $12.25 | 6608 |
| 2024-08-30 | 12.40 | $12.32 | 7346 |
| 2024-08-29 | 12.42 | $12.35 | 6839 |
| 2024-08-28 | 12.44 | $12.41 | 1700 |
| 2024-08-27 | 12.44 | $12.40 | 7300 |
| 2024-08-26 | 12.44 | $12.40 | 9400 |
| 2024-08-23 | 12.43 | $12.46 | 3011 |
| 2024-08-22 | 12.41 | $12.31 | 7300 |
| 2024-08-21 | 12.43 | $12.30 | 10600 |
| 2024-08-20 | 12.46 | $12.42 | 7600 |
| 2024-08-19 | 12.45 | $12.45 | 9717 |
| 2024-08-16 | 12.42 | $12.41 | 2236 |
| 2024-08-15 | 12.41 | $12.43 | 26842 |
| 2024-08-14 | 12.38 | $12.40 | 11308 |
| 2024-08-13 | 12.35 | $12.30 | 7125 |
| 2024-08-12 | 12.35 | $12.38 | 3042 |
| 2024-08-09 | 12.32 | $12.32 | 4300 |
| 2024-08-08 | 12.30 | $12.26 | 2900 |
| 2024-08-07 | 12.29 | $12.31 | 6115 |
| 2024-08-06 | 12.27 | $12.25 | 13400 |
| 2024-08-05 | 12.25 | $12.29 | 9900 |
| 2024-08-02 | 12.22 | $12.29 | 15200 |
| 2024-08-01 | 12.19 | $12.26 | 7900 |
| 2024-07-31 | 12.15 | $12.20 | 14900 |
| 2024-07-30 | 12.12 | $12.16 | 4805 |
| 2024-07-29 | 12.10 | $12.13 | 15442 |
| 2024-07-26 | 12.09 | $12.14 | 8600 |
| 2024-07-25 | 12.06 | $12.03 | 4900 |
| 2024-07-24 | 12.07 | $12.03 | 11300 |
| 2024-07-23 | 12.07 | $12.03 | 3600 |
| 2024-07-22 | 12.08 | $12.01 | 4400 |
| 2024-07-19 | 12.09 | $12.01 | 815 |
| 2024-07-18 | 12.11 | $12.03 | 8104 |
| 2024-07-17 | 12.12 | $12.12 | 1640 |
| 2024-07-16 | 12.11 | $12.14 | 2816 |
| 2024-07-15 | 12.08 | $12.20 | 6001 |
| 2024-07-12 | 12.03 | $12.15 | 1500 |
| 2024-07-11 | 11.98 | $12.00 | 3540 |
| 2024-07-10 | 11.97 | $11.81 | 4748 |
| 2024-07-09 | 12.02 | $12.05 | — |
| 2024-07-08 | 12.00 | $12.05 | 3827 |
| 2024-07-05 | 11.97 | $12.14 | 4800 |
| 2024-07-03 | 11.91 | $11.89 | 1008 |
| 2024-07-02 | 11.92 | $11.81 | 2700 |
| 2024-07-01 | 11.95 | $11.91 | 205 |
| 2024-06-28 | 11.96 | $11.93 | 3600 |
| 2024-06-27 | 11.96 | $11.93 | 900 |
| 2024-06-26 | 11.96 | $11.92 | 1329 |
| 2024-06-25 | 11.97 | $11.89 | 4000 |
| 2024-06-24 | 11.98 | $11.91 | 12000 |
| 2024-06-21 | 11.99 | $11.99 | 1800 |
| 2024-06-20 | 11.98 | $11.95 | 1027 |
| 2024-06-18 | 11.98 | $12.02 | 2942 |
| 2024-06-17 | 11.95 | $12.06 | 3326 |
| 2024-06-14 | 11.90 | $12.04 | 2225 |
| 2024-06-13 | 11.85 | $11.90 | 2719 |
| 2024-06-12 | 11.83 | $11.98 | 14700 |
| 2024-06-11 | 11.79 | $11.90 | 8516 |
| 2024-06-10 | 11.75 | $11.90 | 1900 |
| 2024-06-07 | 11.72 | $11.85 | 1225 |
| 2024-06-06 | 11.69 | $11.83 | 7400 |
| 2024-06-05 | 11.66 | $11.78 | 10900 |
| 2024-06-04 | 11.65 | $11.62 | 15500 |
| 2024-06-03 | 11.68 | $11.56 | 10800 |
| 2024-05-31 | 11.74 | $11.75 | 5400 |
| 2024-05-30 | 11.75 | $11.55 | 9632 |
| 2024-05-29 | 11.83 | $11.60 | 9300 |
| 2024-05-28 | 11.92 | $11.70 | 4014 |
| 2024-05-24 | 11.99 | $11.83 | 6125 |
| 2024-05-23 | 12.04 | $11.93 | 3100 |
| 2024-05-22 | 12.06 | $12.03 | 2300 |
| 2024-05-21 | 12.05 | $11.99 | 1100 |
| 2024-05-20 | 12.06 | $11.98 | 1800 |
| 2024-05-17 | 12.07 | $12.11 | 7900 |
| 2024-05-16 | 12.04 | $12.01 | 1700 |
| 2024-05-15 | 12.03 | $11.99 | 6900 |
| 2024-05-14 | 12.02 | $12.05 | 1600 |
| 2024-05-13 | 12.00 | $12.05 | 2600 |
| 2024-05-10 | 11.97 | $11.99 | 3605 |
| 2024-05-09 | 11.95 | $11.97 | 3500 |
| 2024-05-08 | 11.93 | $11.95 | 1100 |
| 2024-05-07 | 11.91 | $11.98 | 2948 |
| 2024-05-06 | 11.88 | $12.06 | 2716 |
| 2024-05-03 | 11.81 | $11.90 | 2300 |
| 2024-05-02 | 11.78 | $11.91 | 3700 |
| 2024-05-01 | 11.75 | $11.86 | 6300 |
| 2024-04-30 | 11.72 | $11.81 | 5700 |
| 2024-04-29 | 11.70 | $11.83 | 5343 |
| 2024-04-26 | 11.67 | $11.78 | 4814 |
| 2024-04-25 | 11.66 | $11.75 | 1500 |
| 2024-04-24 | 11.65 | $11.66 | 2800 |
| 2024-04-23 | 11.67 | $11.78 | 5300 |
| 2024-04-22 | 11.66 | $11.69 | 6200 |
| 2024-04-19 | 11.67 | $11.65 | 1900 |
| 2024-04-18 | 11.70 | $11.69 | 3500 |
| 2024-04-17 | 11.73 | $11.69 | 3545 |
| 2024-04-16 | 11.77 | $11.62 | 2700 |
| 2024-04-15 | 11.84 | $11.62 | 5729 |
| 2024-04-12 | 11.92 | $11.72 | 10315 |
| 2024-04-11 | 11.99 | $11.77 | 16600 |
| 2024-04-10 | 12.06 | $12.02 | 10429 |
| 2024-04-09 | 12.06 | $12.02 | 6000 |
| 2024-04-08 | 12.06 | $12.00 | 22600 |
| 2024-04-05 | 12.07 | $12.01 | 7435 |
| 2024-04-04 | 12.08 | $12.04 | 6900 |
| 2024-04-03 | 12.08 | $12.04 | 10409 |
| 2024-04-02 | 12.08 | $12.01 | 24200 |
| 2024-04-01 | 12.09 | $12.12 | 7009 |
| 2024-03-28 | 12.06 | $12.18 | 2323 |
| 2024-03-27 | 12.01 | $12.10 | 6107 |
| 2024-03-26 | 11.97 | $11.98 | 4035 |
| 2024-03-25 | 11.96 | $11.93 | 8500 |
| 2024-03-22 | 11.96 | $11.86 | 2000 |
| 2024-03-21 | 11.98 | $11.82 | 42600 |
| 2024-03-20 | 12.02 | $12.12 | 4908 |
| 2024-03-19 | 11.97 | $11.98 | 1200 |
| 2024-03-18 | 11.95 | $11.96 | 3307 |
| 2024-03-15 | 11.94 | $11.97 | 1900 |
| 2024-03-14 | 11.92 | $12.00 | 4022 |
| 2024-03-13 | 11.88 | $11.99 | 2531 |
| 2024-03-12 | 11.84 | $11.93 | 8020 |
| 2024-03-11 | 11.81 | $11.92 | 3600 |
| 2024-03-08 | 11.78 | $11.92 | 16046 |
| 2024-03-07 | 11.74 | $11.84 | 21430 |
| 2024-03-06 | 11.71 | $11.87 | 14442 |
| 2024-03-05 | 11.68 | $11.64 | 15704 |
| 2024-03-04 | 11.71 | $11.62 | 6942 |
| 2024-03-01 | 11.75 | $11.60 | 37402 |
| 2024-02-29 | 11.81 | $12.01 | 14530 |
| 2024-02-28 | 11.75 | $11.89 | 8209 |
| 2024-02-27 | 11.72 | $11.84 | 12945 |
| 2024-02-26 | 11.70 | $11.77 | 9514 |
| 2024-02-23 | 11.69 | $11.70 | 26519 |
| 2024-02-22 | 11.71 | $11.59 | 176146 |
| 2024-02-21 | 11.77 | $11.80 | 10440 |
| 2024-02-20 | 11.78 | $11.75 | 2500 |
| 2024-02-16 | 11.81 | $11.79 | 8529 |
| 2024-02-15 | 11.83 | $11.80 | 8933 |
| 2024-02-14 | 11.86 | $11.76 | 9702 |
| 2024-02-13 | 11.90 | $11.82 | 6630 |
| 2024-02-12 | 11.93 | $11.91 | 4500 |
| 2024-02-09 | 11.94 | $11.93 | 3600 |
| 2024-02-08 | 11.95 | $11.95 | 3700 |
| 2024-02-07 | 11.95 | $11.94 | 11600 |
| 2024-02-06 | 11.96 | $12.00 | 4600 |
| 2024-02-05 | 11.95 | $11.90 | 3400 |
| 2024-02-02 | 11.97 | $12.05 | 400 |
| 2024-02-01 | 11.94 | $12.01 | 5237 |
| 2024-01-31 | 11.92 | $12.01 | 14800 |
| 2024-01-30 | 11.90 | $11.92 | 9100 |
| 2024-01-29 | 11.90 | $11.92 | 3500 |
| 2024-01-26 | 11.90 | $11.87 | 1848 |
| 2024-01-25 | 11.91 | $11.89 | 2700 |
| 2024-01-24 | 11.93 | $11.92 | 2200 |
| 2024-01-23 | 11.93 | $11.93 | 1600 |
| 2024-01-22 | 11.94 | $11.93 | 6700 |
| 2024-01-19 | 11.94 | $11.87 | 2926 |
| 2024-01-18 | 11.96 | $11.99 | 1511 |
| 2024-01-17 | 11.95 | $11.89 | 4100 |
| 2024-01-16 | 11.97 | $11.90 | 1932 |
| 2024-01-12 | 11.98 | $11.98 | 3700 |
| 2024-01-11 | 11.98 | $11.89 | 10503 |
| 2024-01-10 | 12.00 | $11.88 | 1808 |
| 2024-01-09 | 12.02 | $11.88 | 2420 |
| 2024-01-08 | 12.05 | $11.94 | 1221 |
| 2024-01-05 | 12.07 | $11.87 | 1900 |
| 2024-01-04 | 12.10 | $11.88 | 7600 |
| 2024-01-03 | 12.15 | $12.00 | 600 |
| 2024-01-02 | 12.15 | $12.02 | 1427 |
| 2023-12-29 | 12.15 | $12.12 | 4438 |
| 2023-12-28 | 12.12 | $12.13 | 2800 |
| 2023-12-27 | 12.07 | $12.15 | 6139 |
| 2023-12-26 | 12.00 | $12.00 | 2222 |
| 2023-12-22 | 11.96 | $11.88 | 2615 |
| 2023-12-21 | 11.95 | $12.00 | 2949 |
| 2023-12-20 | 11.89 | $11.95 | 4100 |
| 2023-12-19 | 11.83 | $11.84 | 4300 |
| 2023-12-18 | 11.79 | $11.89 | 9514 |
| 2023-12-15 | 11.72 | $11.65 | 4619 |
| 2023-12-14 | 11.71 | $11.56 | 2837 |
| 2023-12-13 | 11.73 | $11.74 | 3600 |
| 2023-12-12 | 11.69 | $11.65 | 547 |
| 2023-12-11 | 11.67 | $11.65 | 2300 |
| 2023-12-08 | 11.64 | $11.76 | 2722 |
| 2023-12-07 | 11.56 | $11.83 | 9300 |
| 2023-12-06 | 11.45 | $11.59 | 5835 |
| 2023-12-05 | 11.38 | $11.58 | 7700 |
| 2023-12-04 | 11.30 | $11.20 | 16740 |
| 2023-12-01 | 11.32 | $11.23 | 6900 |
| 2023-11-30 | 11.34 | $11.27 | 2200 |
| 2023-11-29 | 11.35 | $11.34 | 7400 |
| 2023-11-28 | 11.34 | $11.16 | 8242 |
| 2023-11-27 | 11.38 | $11.32 | 5500 |
| 2023-11-24 | 11.37 | $11.36 | — |
| 2023-11-22 | 11.35 | $11.36 | 900 |
| 2023-11-21 | 11.33 | $11.35 | 1400 |
| 2023-11-20 | 11.30 | $11.21 | 1928 |
| 2023-11-17 | 11.30 | $11.25 | 1921 |
| 2023-11-16 | 11.30 | $11.23 | 931 |
| 2023-11-15 | 11.29 | $11.31 | 1700 |
| 2023-11-14 | 11.26 | $11.31 | 4400 |
| 2023-11-13 | 11.23 | $11.06 | 11000 |
| 2023-11-10 | 11.26 | $11.33 | 441 |
| 2023-11-09 | 11.21 | $11.37 | 1900 |
| 2023-11-08 | 11.14 | $11.33 | 2119 |
| 2023-11-07 | 11.06 | $11.40 | 700 |
| 2023-11-06 | 10.94 | $11.09 | 3300 |
| 2023-11-03 | 10.90 | $10.89 | 400 |
| 2023-11-02 | 10.91 | $11.07 | 4630 |
| 2023-11-01 | 10.87 | $10.84 | 300 |
| 2023-10-31 | 10.89 | $10.88 | 7418 |
| 2023-10-30 | 10.91 | $10.89 | 6900 |
| 2023-10-27 | 10.93 | $10.88 | 1420 |
| 2023-10-26 | 10.95 | $10.99 | 400 |
| 2023-10-25 | 10.95 | $10.99 | 434 |
| 2023-10-24 | 10.95 | $11.10 | 12508 |
| 2023-10-23 | 10.91 | $10.85 | 2938 |
| 2023-10-20 | 10.95 | $10.94 | 135 |
| 2023-10-19 | 10.97 | $10.86 | 5248 |
| 2023-10-18 | 11.01 | $10.99 | 1000 |
| 2023-10-17 | 11.03 | $10.98 | 4000 |
| 2023-10-16 | 11.05 | $11.14 | 2600 |
| 2023-10-13 | 11.03 | $10.99 | 2114 |
| 2023-10-12 | 11.06 | $11.21 | 1006 |
| 2023-10-11 | 11.02 | $11.08 | — |
| 2023-10-10 | 11.01 | $11.08 | 1400 |
| 2023-10-09 | 11.00 | $11.06 | 2500 |
| 2023-10-06 | 11.00 | $11.05 | — |
| 2023-10-05 | 11.00 | $11.05 | 1206 |
| 2023-10-04 | 11.00 | $10.96 | 200 |
| 2023-10-03 | 11.04 | $10.85 | 2721 |
| 2023-10-02 | 11.11 | $11.03 | 5800 |
| 2023-09-29 | 11.15 | $11.16 | 903 |
| 2023-09-28 | 11.16 | $11.18 | 836 |
| 2023-09-27 | 11.16 | $11.10 | 4000 |
| 2023-09-26 | 11.19 | $11.16 | 6100 |
| 2023-09-25 | 11.20 | $11.30 | 2800 |
| 2023-09-22 | 11.18 | $11.20 | 512 |
| 2023-09-21 | 11.18 | $11.17 | 3100 |
| 2023-09-20 | 11.20 | $11.18 | 102 |
| 2023-09-19 | 11.21 | $11.20 | 2400 |
| 2023-09-18 | 11.22 | $11.25 | 1500 |
| 2023-09-15 | 11.22 | $11.27 | 900 |
| 2023-09-14 | 11.21 | $11.17 | 618 |
| 2023-09-13 | 11.24 | $11.33 | 711 |
| 2023-09-12 | 11.21 | $11.23 | 1236 |
| 2023-09-11 | 11.22 | $11.20 | 8200 |
| 2023-09-08 | 11.24 | $11.19 | 314 |
| 2023-09-07 | 11.26 | $11.22 | 800 |
| 2023-09-06 | 11.28 | $11.18 | 2800 |
| 2023-09-05 | 11.32 | $11.23 | 6425 |
| 2023-09-01 | 11.35 | $11.35 | 3118 |
| 2023-08-31 | 11.35 | $11.35 | 900 |
| 2023-08-30 | 11.35 | $11.36 | 10849 |
| 2023-08-29 | 11.35 | $11.26 | 2428 |
| 2023-08-28 | 11.37 | $11.29 | 2800 |
| 2023-08-25 | 11.39 | $11.35 | — |
| 2023-08-24 | 11.40 | $11.35 | 4225 |
| 2023-08-23 | 11.41 | $11.34 | 2907 |
| 2023-08-22 | 11.42 | $11.41 | 3119 |
| 2023-08-21 | 11.41 | $11.44 | 1348 |
| 2023-08-18 | 11.39 | $11.32 | 6000 |
| 2023-08-17 | 11.40 | $11.37 | 1800 |
| 2023-08-16 | 11.40 | $11.39 | 1100 |
| 2023-08-15 | 11.38 | $11.40 | 1209 |
| 2023-08-14 | 11.37 | $11.42 | 3034 |
| 2023-08-11 | 11.34 | $11.37 | 600 |
| 2023-08-10 | 11.32 | $11.28 | 315 |
| 2023-08-09 | 11.32 | $11.34 | 441 |
| 2023-08-08 | 11.31 | $11.26 | 2600 |
| 2023-08-07 | 11.31 | $11.26 | 1100 |
| 2023-08-04 | 11.32 | $11.31 | 2800 |
| 2023-08-03 | 11.32 | $11.33 | 1300 |
| 2023-08-02 | 11.30 | $11.35 | 3712 |
| 2023-08-01 | 11.27 | $11.41 | 10100 |
| 2023-07-31 | 11.22 | $11.48 | 13900 |
| 2023-07-28 | 11.14 | $11.21 | 7136 |
| 2023-07-27 | 11.12 | $11.06 | 900 |
| 2023-07-26 | 11.15 | $11.10 | 3502 |
| 2023-07-25 | 11.17 | $11.09 | 5100 |
| 2023-07-24 | 11.20 | $11.11 | 88000 |
| 2023-07-21 | 11.23 | $11.18 | 1126 |
| 2023-07-20 | 11.24 | $11.22 | 1244 |
| 2023-07-19 | 11.24 | $11.22 | 4316 |
| 2023-07-18 | 11.25 | $11.34 | 800 |
| 2023-07-17 | 11.22 | $11.27 | 11313 |
| 2023-07-14 | 11.20 | $11.19 | 1809 |
| 2023-07-13 | 11.20 | $11.22 | 2547 |
| 2023-07-12 | 11.20 | $11.23 | 9507 |
| 2023-07-11 | 11.19 | $11.16 | 3600 |
| 2023-07-10 | 11.20 | $11.17 | 1335 |
| 2023-07-07 | 11.21 | $11.25 | 500 |
| 2023-07-06 | 11.20 | $11.23 | 10446 |
| 2023-07-05 | 11.19 | $11.22 | 11300 |
| 2023-07-03 | 11.18 | $11.15 | 102 |
| 2023-06-30 | 11.19 | $11.15 | 3700 |
| 2023-06-29 | 11.21 | $11.21 | 4742 |
| 2023-06-28 | 11.21 | $11.27 | 2107 |
| 2023-06-27 | 11.20 | $11.14 | 3100 |
| 2023-06-26 | 11.22 | $11.21 | 1000 |
| 2023-06-23 | 11.23 | $11.08 | 8943 |
| 2023-06-22 | 11.27 | $11.17 | 4733 |
| 2023-06-21 | 11.30 | $11.33 | 2600 |
| 2023-06-20 | 11.29 | $11.36 | 3224 |
| 2023-06-16 | 11.26 | $11.30 | 1901 |
| 2023-06-15 | 11.25 | $11.25 | 1716 |
| 2023-06-14 | 11.25 | $11.32 | 6300 |
| 2023-06-13 | 11.22 | $11.22 | 7942 |
| 2023-06-12 | 11.22 | $11.25 | 700 |
| 2023-06-09 | 11.22 | $11.24 | 600 |
| 2023-06-08 | 11.21 | $11.25 | 6322 |
| 2023-06-07 | 11.20 | $11.26 | 2600 |
| 2023-06-06 | 11.19 | $11.23 | 500 |
| 2023-06-05 | 11.19 | $11.21 | 2297 |
| 2023-06-02 | 11.19 | $11.20 | 2600 |
| 2023-06-01 | 11.19 | $11.17 | 1000 |
| 2023-05-31 | 11.21 | $11.27 | 1905 |
| 2023-05-30 | 11.19 | $11.27 | 436 |
| 2023-05-26 | 11.18 | $11.16 | 300 |
| 2023-05-25 | 11.20 | $11.17 | 1100 |
| 2023-05-24 | 11.22 | $11.12 | 2500 |
| 2023-05-23 | 11.26 | $11.33 | 2200 |
| 2023-05-22 | 11.25 | $11.24 | 1400 |
| 2023-05-19 | 11.26 | $11.26 | 330 |
| 2023-05-18 | 11.27 | $11.19 | 1205 |
| 2023-05-17 | 11.30 | $11.30 | 102 |
| 2023-05-16 | 11.30 | $11.31 | 1300 |
| 2023-05-15 | 11.31 | $11.35 | 601 |
| 2023-05-12 | 11.30 | $11.33 | 2400 |
| 2023-05-11 | 11.30 | $11.36 | 600 |
| 2023-05-10 | 11.29 | $11.31 | 2600 |
| 2023-05-09 | 11.29 | $11.23 | 3730 |
| 2023-05-08 | 11.32 | $11.36 | 2900 |
| 2023-05-05 | 11.31 | $11.35 | 2823 |
| 2023-05-04 | 11.31 | $11.26 | 7700 |
| 2023-05-03 | 11.33 | $11.17 | 14837 |
| 2023-05-02 | 11.39 | $11.09 | 18212 |
| 2023-05-01 | 11.49 | $11.39 | 2246 |
| 2023-04-28 | 11.51 | $11.50 | 1900 |
| 2023-04-27 | 11.50 | $11.60 | 700 |
| 2023-04-26 | 11.46 | $11.40 | 5236 |
| 2023-04-25 | 11.47 | $11.32 | 601 |
| 2023-04-24 | 11.51 | $11.45 | 1103 |
| 2023-04-21 | 11.52 | $11.45 | 2420 |
| 2023-04-20 | 11.53 | $11.60 | 1149 |
| 2023-04-19 | 11.49 | $11.65 | 10114 |
| 2023-04-18 | 11.43 | $11.51 | 7000 |
| 2023-04-17 | 11.39 | $11.62 | 5700 |
| 2023-04-14 | 11.31 | $11.38 | 12345 |
| 2023-04-13 | 11.30 | $11.32 | 4700 |
| 2023-04-12 | 11.30 | $11.24 | 7100 |
| 2023-04-11 | 11.32 | $11.34 | 5334 |
| 2023-04-10 | 11.32 | $11.34 | 3117 |
| 2023-04-06 | 11.32 | $11.29 | 3300 |
| 2023-04-05 | 11.33 | $11.40 | 5732 |
| 2023-04-04 | 11.31 | $11.37 | 5308 |
| 2023-04-03 | 11.30 | $11.17 | 6232 |
| 2023-03-31 | 11.35 | $11.35 | 1700 |
| 2023-03-30 | 11.36 | $11.41 | 2500 |
| 2023-03-29 | 11.35 | $11.49 | 500 |
| 2023-03-28 | 11.31 | $11.35 | — |
| 2023-03-27 | 11.31 | $11.35 | 3700 |
| 2023-03-24 | 11.31 | $11.35 | — |
| 2023-03-23 | 11.31 | $11.35 | 2313 |
| 2023-03-22 | 11.31 | $11.32 | 4013 |
| 2023-03-21 | 11.32 | $11.39 | 2038 |
| 2023-03-20 | 11.31 | $11.31 | — |
| 2023-03-17 | 11.33 | $11.31 | 3426 |
| 2023-03-16 | 11.35 | $11.41 | 1500 |
| 2023-03-15 | 11.34 | $11.37 | 2700 |
| 2023-03-14 | 11.35 | $11.34 | 2539 |
| 2023-03-13 | 11.37 | $11.38 | 3818 |
| 2023-03-10 | 11.39 | $11.33 | 1900 |
| 2023-03-09 | 11.42 | $11.34 | 4300 |
| 2023-03-08 | 11.46 | $11.31 | 9000 |
| 2023-03-07 | 11.52 | $11.47 | 1947 |
| 2023-03-06 | 11.55 | $11.54 | 24100 |
| 2023-03-03 | 11.55 | $11.44 | 1500 |
| 2023-03-02 | 11.59 | $11.45 | 1322 |
| 2023-03-01 | 11.63 | $11.51 | 8100 |
| 2023-02-28 | 11.66 | $11.65 | 3400 |
| 2023-02-27 | 11.65 | $11.63 | 400 |
| 2023-02-24 | 11.65 | $11.63 | 500 |
| 2023-02-23 | 11.64 | $11.64 | 2700 |
| 2023-02-22 | 11.63 | $11.63 | 11113 |
| 2023-02-21 | 11.62 | $11.61 | 820 |
| 2023-02-17 | 11.62 | $11.62 | 2100 |
| 2023-02-16 | 11.60 | $11.64 | 1300 |
| 2023-02-15 | 11.58 | $11.59 | 9300 |
| 2023-02-14 | 11.57 | $11.62 | 830 |
| 2023-02-13 | 11.55 | $11.58 | 5510 |
| 2023-02-10 | 11.53 | $11.58 | 9100 |
| 2023-02-09 | 11.51 | $11.47 | 4000 |
| 2023-02-08 | 11.52 | $11.55 | 1221 |
| 2023-02-07 | 11.51 | $11.49 | 639 |
| 2023-02-06 | 11.51 | $11.59 | 6300 |
| 2023-02-03 | 11.48 | $11.54 | 6400 |
| 2023-02-02 | 11.47 | $11.65 | 11131 |
| 2023-02-01 | 11.41 | $11.43 | 538 |
| 2023-01-31 | 11.41 | $11.41 | 8621 |
| 2023-01-30 | 11.41 | $11.41 | 2507 |
| 2023-01-27 | 11.42 | $11.38 | 6600 |
| 2023-01-26 | 11.44 | $11.36 | 7200 |
| 2023-01-25 | 11.47 | $11.46 | 5826 |
| 2023-01-24 | 11.47 | $11.55 | 506 |
| 2023-01-23 | 11.45 | $11.51 | 2700 |
| 2023-01-20 | 11.44 | $11.39 | 3125 |
| 2023-01-19 | 11.46 | $11.35 | 4200 |
| 2023-01-18 | 11.50 | $11.49 | 5740 |
| 2023-01-17 | 11.50 | $11.36 | 22100 |
| 2023-01-13 | 11.54 | $11.39 | 4700 |
| 2023-01-12 | 11.58 | $11.61 | 5300 |
| 2023-01-11 | 11.57 | $11.95 | 3100 |
| 2023-01-10 | 11.44 | $11.95 | 7100 |
| 2023-01-09 | 11.28 | $11.45 | 4300 |
| 2023-01-06 | 11.25 | $11.43 | 300 |
| 2023-01-05 | 11.22 | $11.20 | 1200 |
| 2023-01-04 | 11.25 | $11.30 | 202 |
| 2023-01-03 | 11.27 | $11.30 | 616 |
| 2022-12-30 | 11.29 | $11.21 | 8630 |
| 2022-12-29 | 11.34 | $11.16 | 2316 |
| 2022-12-28 | 11.43 | $11.33 | 8100 |
| 2022-12-27 | 11.48 | $11.60 | 4300 |
| 2022-12-23 | 11.45 | $11.45 | 313 |
| 2022-12-22 | 11.47 | $11.52 | 500 |
| 2022-12-21 | 11.47 | $11.40 | 8700 |
| 2022-12-20 | 11.51 | $11.36 | 2800 |
| 2022-12-19 | 11.57 | $11.39 | 700 |
| 2022-12-16 | 11.64 | $11.27 | 1500 |
| 2022-12-15 | 11.75 | $11.37 | 25143 |
| 2022-12-14 | 11.86 | $11.54 | 13600 |
| 2022-12-13 | 11.94 | $11.94 | 900 |
| 2022-12-12 | 11.90 | $11.56 | 802 |
| 2022-12-09 | 11.98 | $11.77 | 2106 |
| 2022-12-08 | 12.00 | $11.87 | 1634 |
| 2022-12-07 | 11.98 | $11.83 | 3900 |
| 2022-12-06 | 11.98 | $11.85 | 1138 |
| 2022-12-05 | 11.96 | $11.87 | 3602 |
| 2022-12-02 | 11.93 | $12.08 | 4241 |
| 2022-12-01 | 11.82 | $11.64 | 800 |
| 2022-11-30 | 11.83 | $11.70 | 1843 |
| 2022-11-29 | 11.81 | $11.75 | 15500 |
| 2022-11-28 | 11.77 | $11.89 | 4600 |
| 2022-11-25 | 11.67 | $11.86 | 2200 |
| 2022-11-23 | 11.55 | $11.51 | 4300 |
| 2022-11-22 | 11.52 | $11.60 | 3200 |
| 2022-11-21 | 11.44 | $11.71 | 36820 |
| 2022-11-18 | 11.32 | $11.32 | 5500 |
| 2022-11-17 | 11.29 | $11.24 | 700 |
| 2022-11-16 | 11.27 | $11.12 | 4400 |
| 2022-11-15 | 11.29 | $11.19 | 6900 |
| 2022-11-14 | 11.29 | $11.27 | 4300 |
| 2022-11-11 | 11.26 | $11.44 | 6500 |
| 2022-11-10 | 11.17 | $11.47 | 3200 |
| 2022-11-09 | 11.05 | $11.34 | 2300 |
| 2022-11-08 | 10.94 | $11.08 | 3749 |
| 2022-11-07 | 10.89 | $10.95 | 8529 |
| 2022-11-04 | 10.87 | $10.95 | 2937 |
| 2022-11-03 | 10.86 | $10.91 | 5928 |
| 2022-11-02 | 10.85 | $10.96 | 400 |
| 2022-11-01 | 10.82 | $11.00 | 1300 |
| 2022-10-31 | 10.78 | $11.01 | 4400 |
| 2022-10-28 | 10.73 | $11.00 | 4949 |
| 2022-10-27 | 10.67 | $10.90 | 1000 |
| 2022-10-26 | 10.64 | $10.95 | 5918 |
| 2022-10-25 | 10.58 | $10.79 | 9600 |
| 2022-10-24 | 10.57 | $10.66 | 8800 |
| 2022-10-21 | 10.60 | $10.54 | 5922 |
| 2022-10-20 | 10.68 | $10.64 | 8647 |
| 2022-10-19 | 10.76 | $10.75 | 26000 |
| 2022-10-18 | 10.81 | $10.65 | 7800 |
| 2022-10-17 | 10.92 | $10.93 | 1000 |
| 2022-10-14 | 10.96 | $10.91 | 13110 |
| 2022-10-13 | 11.03 | $10.75 | 1800 |
| 2022-10-12 | 11.16 | $10.95 | 4700 |
| 2022-10-11 | 11.26 | $11.23 | 1500 |
| 2022-10-10 | 11.29 | $11.29 | 400 |
| 2022-10-07 | 11.31 | $11.31 | 7900 |
| 2022-10-06 | 11.34 | $11.39 | 3000 |
| 2022-10-05 | 11.35 | $11.45 | 1442 |
| 2022-10-04 | 11.34 | $11.56 | 2231 |
| 2022-10-03 | 11.30 | $11.64 | 7322 |
| 2022-09-30 | 11.22 | $11.27 | 2234 |
| 2022-09-29 | 11.25 | $11.06 | 10100 |
| 2022-09-28 | 11.36 | $11.22 | 6125 |
| 2022-09-27 | 11.44 | $11.35 | 2006 |
| 2022-09-26 | 11.49 | $11.16 | 24700 |
| 2022-09-23 | 11.63 | $11.66 | 26900 |
| 2022-09-22 | 11.63 | $11.54 | 1600 |
| 2022-09-21 | 11.68 | $11.61 | 6415 |
| 2022-09-20 | 11.71 | $11.68 | 4530 |
| 2022-09-19 | 11.73 | $11.87 | 3849 |
| 2022-09-16 | 11.70 | $11.71 | 1425 |
| 2022-09-15 | 11.71 | $11.72 | 3524 |
| 2022-09-14 | 11.72 | $11.69 | 23231 |
| 2022-09-13 | 11.74 | $11.73 | 800 |
| 2022-09-12 | 11.75 | $11.71 | 9600 |
| 2022-09-09 | 11.78 | $11.71 | 4011 |
| 2022-09-08 | 11.81 | $11.70 | 8404 |
| 2022-09-07 | 11.85 | $11.81 | 6800 |
| 2022-09-06 | 11.86 | $11.84 | 7035 |
| 2022-09-02 | 11.87 | $11.86 | 1700 |
| 2022-09-01 | 11.87 | $11.82 | — |
| 2022-08-31 | 11.88 | $11.82 | 400 |
| 2022-08-30 | 11.90 | $11.86 | 4005 |
| 2022-08-29 | 11.91 | $11.86 | 11147 |
| 2022-08-26 | 11.91 | $11.96 | 2800 |
| 2022-08-25 | 11.89 | $11.86 | 1300 |
| 2022-08-24 | 11.90 | $11.94 | 7809 |
| 2022-08-23 | 11.88 | $11.86 | 6200 |
| 2022-08-22 | 11.88 | $11.80 | 16906 |
| 2022-08-19 | 11.90 | $11.81 | 300 |
| 2022-08-18 | 11.92 | $11.82 | 1635 |
| 2022-08-17 | 11.93 | $11.80 | 1500 |
| 2022-08-16 | 11.96 | $11.82 | 800 |
| 2022-08-15 | 11.99 | $12.16 | 2318 |
| 2022-08-12 | 11.91 | $11.90 | 2417 |
| 2022-08-11 | 11.90 | $11.98 | 513 |
| 2022-08-10 | 11.86 | $12.01 | 200 |
| 2022-08-09 | 11.80 | $11.88 | 4900 |
| 2022-08-08 | 11.77 | $11.79 | 2400 |
| 2022-08-05 | 11.76 | $11.75 | 6609 |
| 2022-08-04 | 11.76 | $11.72 | 941 |
| 2022-08-03 | 11.77 | $11.75 | 1234 |
| 2022-08-02 | 11.77 | $11.73 | 1019 |
| 2022-08-01 | 11.77 | $11.70 | 4700 |
| 2022-07-29 | 11.79 | $11.72 | 10742 |
| 2022-07-28 | 11.80 | $11.76 | 3107 |
| 2022-07-27 | 11.80 | $11.79 | 2100 |
| 2022-07-26 | 11.79 | $11.69 | 6847 |
| 2022-07-25 | 11.81 | $11.67 | 2011 |
| 2022-07-22 | 11.84 | $11.77 | 4100 |
| 2022-07-21 | 11.84 | $11.98 | 1500 |
| 2022-07-20 | 11.78 | $12.02 | 5011 |
| 2022-07-19 | 11.69 | $11.78 | 4700 |
| 2022-07-18 | 11.65 | $11.81 | 5204 |
| 2022-07-15 | 11.60 | $11.55 | 5131 |
| 2022-07-14 | 11.61 | $11.55 | 12511 |
| 2022-07-13 | 11.64 | $11.64 | 2400 |
| 2022-07-12 | 11.63 | $11.62 | 833 |
| 2022-07-11 | 11.64 | $11.58 | 800 |
| 2022-07-08 | 11.66 | $11.59 | 641 |
| 2022-07-07 | 11.68 | $11.64 | 11400 |
| 2022-07-06 | 11.68 | $11.65 | 4023 |
| 2022-07-05 | 11.69 | $11.59 | — |
| 2022-07-01 | 11.71 | $11.59 | 1900 |
| 2022-06-30 | 11.75 | $11.65 | 1600 |
| 2022-06-29 | 11.76 | $11.77 | 1400 |
| 2022-06-28 | 11.75 | $11.81 | 6810 |
| 2022-06-27 | 11.71 | $11.89 | 900 |
| 2022-06-24 | 11.65 | $11.67 | 524 |
| 2022-06-23 | 11.64 | $11.76 | 3400 |
| 2022-06-22 | 11.59 | $11.63 | 3700 |
| 2022-06-21 | 11.59 | $11.54 | 5400 |
| 2022-06-17 | 11.60 | $11.54 | 1431 |
| 2022-06-16 | 11.62 | $11.53 | 1923 |
| 2022-06-15 | 11.65 | $11.51 | 9914 |
| 2022-06-14 | 11.70 | $11.56 | 11300 |
| 2022-06-13 | 11.73 | $11.70 | 2000 |
| 2022-06-10 | 11.74 | $11.71 | 3100 |
| 2022-06-09 | 11.73 | $11.78 | 2300 |
| 2022-06-08 | 11.71 | $11.71 | — |
| 2022-06-07 | 11.70 | $11.71 | 1600 |
| 2022-06-06 | 11.69 | $11.70 | 1738 |
| 2022-06-03 | 11.68 | $11.72 | 900 |
| 2022-06-02 | 11.66 | $11.68 | 504 |
| 2022-06-01 | 11.65 | $11.62 | 5000 |
| 2022-05-31 | 11.65 | $11.62 | 4900 |
| 2022-05-27 | 11.66 | $11.67 | 14504 |
| 2022-05-26 | 11.66 | $11.77 | 14601 |
| 2022-05-25 | 11.63 | $11.61 | 7025 |
| 2022-05-24 | 11.64 | $11.77 | 3000 |
| 2022-05-23 | 11.60 | $11.70 | 930 |
| 2022-05-20 | 11.58 | $11.62 | 2700 |
| 2022-05-19 | 11.58 | $11.70 | 1328 |
| 2022-05-18 | 11.55 | $11.62 | 3600 |
| 2022-05-17 | 11.55 | $11.65 | 20200 |
| 2022-05-16 | 11.54 | $11.65 | 3324 |
| 2022-05-13 | 11.53 | $11.68 | 4500 |
| 2022-05-12 | 11.51 | $11.61 | 4400 |
| 2022-05-11 | 11.52 | $11.63 | 17300 |
| 2022-05-10 | 11.52 | $11.62 | 4700 |
| 2022-05-09 | 11.53 | $11.60 | 2310 |
| 2022-05-06 | 11.55 | $11.65 | 10300 |
| 2022-05-05 | 11.56 | $11.58 | 2200 |
| 2022-05-04 | 11.60 | $11.53 | 5100 |
| 2022-05-03 | 11.67 | $11.69 | 3000 |
| 2022-05-02 | 11.71 | $11.64 | 13400 |
| 2022-04-29 | 11.78 | $11.68 | 10600 |
| 2022-04-28 | 11.85 | $11.90 | 8412 |
| 2022-04-27 | 11.87 | $11.85 | 2101 |
| 2022-04-26 | 11.92 | $11.88 | 3723 |
| 2022-04-25 | 11.97 | $11.95 | — |
| 2022-04-22 | 12.01 | $11.95 | 8522 |
| 2022-04-21 | 12.06 | $12.01 | 5521 |
| 2022-04-20 | 12.11 | $12.03 | 4900 |
| 2022-04-19 | 12.16 | $12.19 | 2949 |
| 2022-04-18 | 12.18 | $12.06 | 17030 |
| 2022-04-14 | 12.24 | $12.05 | 16343 |
| 2022-04-13 | 12.33 | $12.40 | 1000 |
| 2022-04-12 | 12.32 | $12.39 | 949 |
| 2022-04-11 | 12.32 | $12.39 | 2100 |
| 2022-04-08 | 12.31 | $12.39 | 132 |
| 2022-04-07 | 12.31 | $12.39 | 1938 |
| 2022-04-06 | 12.32 | $12.44 | 11600 |
| 2022-04-05 | 12.30 | $12.34 | 1805 |
| 2022-04-04 | 12.32 | $12.30 | 3800 |
| 2022-04-01 | 12.36 | $12.36 | 529 |
| 2022-03-31 | 12.40 | $12.37 | 3605 |
| 2022-03-30 | 12.44 | $12.32 | 7642 |
| 2022-03-29 | 12.50 | $12.33 | 5128 |
| 2022-03-28 | 12.58 | $12.36 | 5140 |
| 2022-03-25 | 12.67 | $12.48 | 1120 |
| 2022-03-24 | 12.74 | $12.45 | 2918 |
| 2022-03-23 | 12.83 | $12.83 | 2644 |
| 2022-03-22 | 12.83 | $12.89 | 1726 |
| 2022-03-21 | 12.80 | $12.76 | 5327 |
| 2022-03-18 | 12.81 | $12.81 | 5227 |
| 2022-03-17 | 12.81 | $13.00 | 1200 |
| 2022-03-16 | 12.75 | $12.90 | 4000 |
| 2022-03-15 | 12.70 | $12.83 | 6326 |
| 2022-03-14 | 12.67 | $12.52 | 2945 |
| 2022-03-11 | 12.73 | $12.64 | 5736 |
| 2022-03-10 | 12.77 | $12.79 | 325 |
| 2022-03-09 | 12.77 | $12.61 | 3927 |
| 2022-03-08 | 12.83 | $12.73 | 5200 |
| 2022-03-07 | 12.87 | $12.84 | 1800 |
| 2022-03-04 | 12.87 | $12.82 | 2802 |
| 2022-03-03 | 12.89 | $12.85 | 8628 |
| 2022-03-02 | 12.90 | $12.97 | 2347 |
| 2022-03-01 | 12.87 | $12.99 | 3316 |
| 2022-02-28 | 12.83 | $13.00 | 1500 |
| 2022-02-25 | 12.79 | $12.95 | 1932 |
| 2022-02-24 | 12.74 | $12.82 | 2100 |
| 2022-02-23 | 12.74 | $12.80 | 6500 |
| 2022-02-22 | 12.73 | $12.80 | 1745 |
| 2022-02-18 | 12.73 | $12.81 | 300 |
| 2022-02-17 | 12.73 | $12.99 | 900 |
| 2022-02-16 | 12.68 | $12.80 | 2841 |
| 2022-02-15 | 12.67 | $12.68 | 2700 |
| 2022-02-14 | 12.70 | $12.81 | 5000 |
| 2022-02-11 | 12.71 | $12.83 | 7300 |
| 2022-02-10 | 12.71 | $12.72 | 1100 |
| 2022-02-09 | 12.75 | $12.72 | 4837 |
| 2022-02-08 | 12.80 | $12.89 | 800 |
| 2022-02-07 | 12.81 | $12.89 | 7800 |
| 2022-02-04 | 12.82 | $12.77 | 3100 |
| 2022-02-03 | 12.88 | $12.76 | 15200 |
| 2022-02-02 | 12.96 | $12.95 | 3300 |
| 2022-02-01 | 13.00 | $13.13 | 5600 |
| 2022-01-31 | 13.00 | $13.27 | 3835 |
| 2022-01-28 | 12.95 | $12.91 | 3539 |
| 2022-01-27 | 13.00 | $12.89 | 4602 |
| 2022-01-26 | 13.08 | $12.88 | 2410 |
| 2022-01-25 | 13.18 | $12.93 | 1600 |
| 2022-01-24 | 13.29 | $12.93 | 15100 |
| 2022-01-21 | 13.43 | $13.16 | 6149 |
| 2022-01-20 | 13.52 | $13.36 | 12600 |
| 2022-01-19 | 13.57 | $13.50 | 1827 |
| 2022-01-18 | 13.59 | $13.57 | 5000 |
| 2022-01-14 | 13.58 | $13.57 | 6000 |
| 2022-01-13 | 13.58 | $13.58 | 6222 |
| 2022-01-12 | 13.56 | $13.61 | 1131 |
| 2022-01-11 | 13.54 | $13.56 | 12500 |
| 2022-01-10 | 13.53 | $13.45 | 6400 |
| 2022-01-07 | 13.55 | $13.36 | 4444 |
| 2022-01-06 | 13.60 | $13.50 | 3700 |
| 2022-01-05 | 13.61 | $13.47 | 4704 |
| 2022-01-04 | 13.64 | $13.61 | 2511 |
| 2022-01-03 | 13.63 | $13.60 | 2439 |
| 2021-12-31 | 13.61 | $13.62 | 400 |
| 2021-12-30 | 13.59 | $13.61 | 101 |
| 2021-12-29 | 13.56 | $13.61 | 4900 |
| 2021-12-28 | 13.53 | $13.49 | 1200 |
| 2021-12-27 | 13.52 | $13.53 | 7015 |
| 2021-12-23 | 13.50 | $13.56 | 425 |
| 2021-12-22 | 13.47 | $13.60 | 3121 |
| 2021-12-21 | 13.41 | $13.65 | 6300 |
| 2021-12-20 | 13.33 | $13.45 | 935 |
| 2021-12-17 | 13.30 | $13.36 | 5900 |
| 2021-12-16 | 13.28 | $13.28 | 1001 |
| 2021-12-15 | 13.29 | $13.22 | 700 |
| 2021-12-14 | 13.32 | $13.32 | 2629 |
| 2021-12-13 | 13.32 | $13.37 | 800 |
| 2021-12-10 | 13.31 | $13.37 | 1931 |
| 2021-12-09 | 13.30 | $13.41 | 11100 |
| 2021-12-08 | 13.27 | $13.30 | 7129 |
| 2021-12-07 | 13.28 | $13.33 | 9000 |
| 2021-12-06 | 13.27 | $13.20 | 2000 |
| 2021-12-03 | 13.31 | $13.32 | 1000 |
| 2021-12-02 | 13.32 | $13.37 | 5300 |
| 2021-12-01 | 13.32 | $13.36 | 113 |
| 2021-11-30 | 13.32 | $13.41 | 1027 |
| 2021-11-29 | 13.31 | $13.35 | 12200 |
| 2021-11-26 | 13.32 | $13.42 | 702 |
| 2021-11-24 | 13.31 | $13.42 | 600 |
| 2021-11-23 | 13.29 | $13.35 | 2609 |
| 2021-11-22 | 13.30 | $13.27 | 9138 |
| 2021-11-19 | 13.34 | $13.30 | 13023 |
| 2021-11-18 | 13.38 | $13.36 | 3132 |
| 2021-11-17 | 13.41 | $13.40 | 700 |
| 2021-11-16 | 13.43 | $13.46 | 2300 |
| 2021-11-15 | 13.44 | $13.49 | 4100 |
| 2021-11-12 | 13.45 | $13.43 | 12500 |
| 2021-11-11 | 13.48 | $13.44 | 3444 |
| 2021-11-10 | 13.52 | $13.50 | 14500 |
| 2021-11-09 | 13.55 | $13.43 | 4900 |
| 2021-11-08 | 13.60 | $13.46 | 5140 |
| 2021-11-05 | 13.66 | $13.44 | 23106 |
| 2021-11-04 | 13.74 | $13.78 | 500 |
| 2021-11-03 | 13.73 | $13.75 | 1200 |
| 2021-11-02 | 13.72 | $13.73 | 6600 |
| 2021-11-01 | 13.72 | $13.72 | 3400 |
| 2021-10-29 | 13.73 | $13.70 | 3300 |
| 2021-10-28 | 13.74 | $13.71 | 1500 |
| 2021-10-27 | 13.75 | $13.74 | 2327 |
| 2021-10-26 | 13.76 | $13.82 | 4107 |
| 2021-10-25 | 13.74 | $13.76 | 8845 |
| 2021-10-22 | 13.74 | $13.74 | 4521 |
| 2021-10-21 | 13.74 | $13.70 | 14100 |
| 2021-10-20 | 13.76 | $13.74 | 3000 |
| 2021-10-19 | 13.77 | $13.77 | 1139 |
| 2021-10-18 | 13.77 | $13.76 | 1900 |
| 2021-10-15 | 13.78 | $13.78 | 4305 |
| 2021-10-14 | 13.78 | $13.85 | 1800 |
| 2021-10-13 | 13.76 | $13.78 | 4300 |
| 2021-10-12 | 13.75 | $13.85 | 828 |
| 2021-10-11 | 13.72 | $13.70 | 6725 |
| 2021-10-08 | 13.74 | $13.67 | 3327 |
| 2021-10-07 | 13.77 | $13.72 | 1300 |
| 2021-10-06 | 13.79 | $13.77 | 102 |
| 2021-10-05 | 13.80 | $13.80 | 5800 |
| 2021-10-04 | 13.80 | $13.78 | 2100 |
| 2021-10-01 | 13.80 | $13.81 | 2100 |
| 2021-09-30 | 13.80 | $13.76 | 725 |
| 2021-09-29 | 13.82 | $13.81 | 7002 |
| 2021-09-28 | 13.82 | $13.81 | 4514 |
| 2021-09-27 | 13.83 | $13.81 | 10948 |
| 2021-09-24 | 13.83 | $13.81 | 1100 |
| 2021-09-23 | 13.84 | $13.88 | 16900 |
| 2021-09-22 | 13.82 | $13.83 | 800 |
| 2021-09-21 | 13.82 | $13.78 | 2517 |
| 2021-09-20 | 13.83 | $13.84 | 3400 |
| 2021-09-17 | 13.83 | $13.82 | 3617 |
| 2021-09-16 | 13.83 | $13.88 | 1000 |
| 2021-09-15 | 13.81 | $13.95 | 8348 |
| 2021-09-14 | 13.77 | $13.80 | 3615 |
| 2021-09-13 | 13.76 | $13.79 | 5642 |
| 2021-09-10 | 13.76 | $13.75 | 1200 |
| 2021-09-09 | 13.77 | $13.79 | 3144 |
| 2021-09-08 | 13.77 | $13.83 | 2208 |
| 2021-09-07 | 13.75 | $13.77 | 2600 |
| 2021-09-03 | 13.76 | $13.80 | 4400 |
| 2021-09-02 | 13.76 | $13.79 | 3100 |
| 2021-09-01 | 13.75 | $13.71 | 4700 |
| 2021-08-31 | 13.78 | $13.83 | 7400 |
| 2021-08-30 | 13.77 | $13.79 | 4300 |
| 2021-08-27 | 13.78 | $13.75 | 900 |
| 2021-08-26 | 13.80 | $13.72 | 6200 |
| 2021-08-25 | 13.84 | $13.82 | 2800 |
| 2021-08-24 | 13.85 | $13.85 | 710 |
| 2021-08-23 | 13.85 | $13.85 | 9039 |
| 2021-08-20 | 13.86 | $13.81 | 3801 |
| 2021-08-19 | 13.88 | $13.92 | 400 |
| 2021-08-18 | 13.86 | $13.89 | 6018 |
| 2021-08-17 | 13.86 | $13.81 | 1100 |
| 2021-08-16 | 13.88 | $13.90 | 10600 |
| 2021-08-13 | 13.88 | $13.92 | 4043 |
| 2021-08-12 | 13.87 | $13.95 | 828 |
| 2021-08-11 | 13.85 | $13.83 | 3732 |
| 2021-08-10 | 13.86 | $13.83 | 5800 |
| 2021-08-09 | 13.88 | $13.81 | 2044 |
| 2021-08-06 | 13.90 | $13.77 | 6200 |
| 2021-08-05 | 13.94 | $13.94 | 16900 |
| 2021-08-04 | 13.94 | $13.87 | 800 |
| 2021-08-03 | 13.96 | $13.92 | 1000 |
| 2021-08-02 | 13.96 | $13.93 | 1500 |
| 2021-07-30 | 13.97 | $13.89 | 700 |
| 2021-07-29 | 13.99 | $13.95 | 1527 |
| 2021-07-28 | 13.99 | $13.98 | 4006 |
| 2021-07-27 | 13.98 | $13.99 | 904 |
| 2021-07-26 | 13.96 | $13.99 | 3600 |
| 2021-07-23 | 13.94 | $13.90 | 1102 |
| 2021-07-22 | 13.94 | $13.80 | 2700 |
| 2021-07-21 | 13.97 | $13.91 | 2400 |
| 2021-07-20 | 13.97 | $13.96 | 4801 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.56
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.92
Average
48.92
Maximum
64.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.56 | $11.64 | 4798 |
| 2026-07-16 | 48.92 | $11.68 | 4500 |
| 2026-07-15 | 45.21 | $11.58 | 2400 |
| 2026-07-14 | 47.85 | $11.66 | 815 |
| 2026-07-13 | 48.18 | $11.67 | 1900 |
| 2026-07-10 | 49.16 | $11.70 | 1118 |
| 2026-07-09 | 46.76 | $11.63 | 500 |
| 2026-07-08 | 46.76 | $11.63 | 5200 |
| 2026-07-07 | 50.44 | $11.75 | 1500 |
| 2026-07-06 | 53.44 | $11.84 | 1200 |
| 2026-07-02 | 57.79 | $11.96 | 2301 |
| 2026-07-01 | 49.30 | $11.70 | 2500 |
| 2026-06-30 | 51.57 | $11.76 | 600 |
| 2026-06-29 | 61.45 | $11.98 | 1600 |
| 2026-06-26 | 58.71 | $11.90 | 908 |
| 2026-06-25 | 53.65 | $11.77 | 4405 |
| 2026-06-24 | 55.64 | $11.81 | 1510 |
| 2026-06-23 | 49.88 | $11.68 | 1925 |
| 2026-06-22 | 49.88 | $11.68 | 3913 |
| 2026-06-18 | 50.34 | $11.69 | 5200 |
| 2026-06-17 | 51.68 | $11.72 | 11200 |
| 2026-06-16 | 44.15 | $11.56 | 3412 |
| 2026-06-15 | 47.20 | $11.63 | 1311 |
| 2026-06-12 | 46.19 | $11.61 | 2029 |
| 2026-06-11 | 43.63 | $11.56 | 15846 |
| 2026-06-10 | 44.43 | $11.58 | 1900 |
| 2026-06-09 | 44.43 | $11.58 | 6700 |
| 2026-06-08 | 42.02 | $11.53 | 2542 |
| 2026-06-05 | 44.59 | $11.60 | 4308 |
| 2026-06-04 | 44.59 | $11.60 | 531 |
| 2026-06-03 | 40.35 | $11.51 | 3329 |
| 2026-06-02 | 40.35 | $11.51 | 300 |
| 2026-06-01 | 40.98 | $11.53 | 4800 |
| 2026-05-29 | 47.70 | $11.72 | 3534 |
| 2026-05-28 | 45.46 | $11.67 | 2013 |
| 2026-05-27 | 44.10 | $11.64 | 8200 |
| 2026-05-26 | 45.91 | $11.69 | 1641 |
| 2026-05-22 | 43.71 | $11.64 | 6405 |
| 2026-05-21 | 40.98 | $11.58 | 1000 |
| 2026-05-20 | 40.98 | $11.58 | 7538 |
| 2026-05-19 | 37.31 | $11.50 | 948 |
| 2026-05-18 | 39.96 | $11.59 | 2800 |
| 2026-05-15 | 38.10 | $11.55 | 2900 |
| 2026-05-14 | 42.83 | $11.70 | 1700 |
| 2026-05-13 | 41.45 | $11.67 | 9000 |
| 2026-05-12 | 38.64 | $11.61 | 829 |
| 2026-05-11 | 40.16 | $11.66 | 3700 |
| 2026-05-08 | 43.78 | $11.77 | 9900 |
| 2026-05-07 | 50.46 | $11.94 | 4800 |
| 2026-05-06 | 50.89 | $11.95 | 500 |
| 2026-05-05 | 48.36 | $11.89 | 6400 |
| 2026-05-04 | 48.76 | $11.90 | 2005 |
| 2026-05-01 | 48.76 | $11.90 | 2746 |
| 2026-04-30 | 54.41 | $12.04 | 400 |
| 2026-04-29 | 48.77 | $11.90 | 2937 |
| 2026-04-28 | 49.60 | $11.92 | 3400 |
| 2026-04-27 | 51.27 | $11.96 | 6102 |
| 2026-04-24 | 48.82 | $11.90 | 10900 |
| 2026-04-23 | 50.42 | $11.94 | 423 |
| 2026-04-22 | 54.23 | $12.03 | 5648 |
| 2026-04-21 | 51.53 | $11.96 | 3545 |
| 2026-04-20 | 54.59 | $12.03 | 4447 |
| 2026-04-17 | 56.41 | $12.07 | 1400 |
| 2026-04-16 | 54.24 | $12.01 | 628 |
| 2026-04-15 | 56.01 | $12.05 | 5049 |
| 2026-04-14 | 56.44 | $12.06 | 4200 |
| 2026-04-13 | 54.06 | $11.99 | 900 |
| 2026-04-10 | 54.87 | $12.01 | 4300 |
| 2026-04-09 | 57.77 | $12.08 | 1616 |
| 2026-04-08 | 55.20 | $12.00 | 7700 |
| 2026-04-07 | 53.87 | $11.96 | 4600 |
| 2026-04-06 | 53.54 | $11.95 | 4825 |
| 2026-04-02 | 49.81 | $11.84 | 7500 |
| 2026-04-01 | 43.97 | $11.69 | 7100 |
| 2026-03-31 | 46.72 | $11.77 | 2600 |
| 2026-03-30 | 43.80 | $11.70 | 6300 |
| 2026-03-27 | 39.27 | $11.60 | 7000 |
| 2026-03-26 | 41.16 | $11.66 | 900 |
| 2026-03-25 | 40.71 | $11.65 | 8041 |
| 2026-03-24 | 41.93 | $11.69 | 600 |
| 2026-03-23 | 43.48 | $11.74 | 6000 |
| 2026-03-20 | 42.68 | $11.72 | 2738 |
| 2026-03-19 | 42.97 | $11.73 | 2906 |
| 2026-03-18 | 41.84 | $11.70 | 4603 |
| 2026-03-17 | 39.96 | $11.65 | 17200 |
| 2026-03-16 | 39.21 | $11.63 | 15722 |
| 2026-03-13 | 29.63 | $11.40 | 32300 |
| 2026-03-12 | 36.82 | $11.70 | 2537 |
| 2026-03-11 | 38.29 | $11.75 | 57000 |
| 2026-03-10 | 38.58 | $11.76 | 55333 |
| 2026-03-09 | 35.78 | $11.70 | 7400 |
| 2026-03-06 | 39.80 | $11.84 | 4348 |
| 2026-03-05 | 42.05 | $11.91 | 10800 |
| 2026-03-04 | 47.09 | $12.05 | 11835 |
| 2026-03-03 | 49.09 | $12.10 | 900 |
| 2026-03-02 | 51.15 | $12.15 | 8445 |
| 2026-02-27 | 60.30 | $12.34 | 8215 |
| 2026-02-26 | 53.18 | $12.17 | 6133 |
| 2026-02-25 | 46.79 | $12.05 | 4900 |
| 2026-02-24 | 48.91 | $12.09 | 4300 |
| 2026-02-23 | 46.61 | $12.05 | 4700 |
| 2026-02-20 | 47.12 | $12.06 | 7928 |
| 2026-02-19 | 50.20 | $12.12 | 428 |
| 2026-02-18 | 50.20 | $12.12 | 1300 |
| 2026-02-17 | 47.07 | $12.06 | 7236 |
| 2026-02-13 | 48.03 | $12.08 | 3900 |
| 2026-02-12 | 48.97 | $12.10 | 1500 |
| 2026-02-11 | 49.90 | $12.12 | 4000 |
| 2026-02-10 | 51.29 | $12.15 | 1019 |
| 2026-02-09 | 47.59 | $12.07 | 1720 |
| 2026-02-06 | 47.12 | $12.06 | 1440 |
| 2026-02-05 | 43.19 | $11.98 | 13200 |
| 2026-02-04 | 49.77 | $12.13 | 544 |
| 2026-02-03 | 44.41 | $12.03 | 700 |
| 2026-02-02 | 52.38 | $12.18 | 2700 |
| 2026-01-30 | 52.98 | $12.19 | 5834 |
| 2026-01-29 | 50.83 | $12.15 | 1406 |
| 2026-01-28 | 50.83 | $12.15 | 4600 |
| 2026-01-27 | 54.19 | $12.21 | 6602 |
| 2026-01-26 | 58.46 | $12.28 | 909 |
| 2026-01-23 | 56.11 | $12.23 | 5400 |
| 2026-01-22 | 57.34 | $12.25 | 10400 |
| 2026-01-21 | 57.34 | $12.25 | 5627 |
| 2026-01-20 | 61.61 | $12.32 | 839 |
| 2026-01-16 | 59.13 | $12.26 | 2839 |
| 2026-01-15 | 58.28 | $12.24 | 4427 |
| 2026-01-14 | 57.00 | $12.21 | 3100 |
| 2026-01-13 | 57.56 | $12.22 | 2810 |
| 2026-01-12 | 60.37 | $12.27 | 4817 |
| 2026-01-09 | 60.00 | $12.26 | 11311 |
| 2026-01-08 | 55.22 | $12.14 | 31300 |
| 2026-01-07 | 52.99 | $12.09 | 12800 |
| 2026-01-06 | 50.67 | $12.04 | 4800 |
| 2026-01-05 | 57.11 | $12.16 | 8500 |
| 2026-01-02 | 51.77 | $12.05 | 1614 |
| 2025-12-31 | 58.01 | $12.15 | 8103 |
| 2025-12-30 | 57.03 | $12.13 | 9900 |
| 2025-12-29 | 55.02 | $12.09 | 9100 |
| 2025-12-26 | 52.94 | $12.05 | 17201 |
| 2025-12-24 | 50.77 | $12.01 | 23100 |
| 2025-12-23 | 45.39 | $11.92 | 2900 |
| 2025-12-22 | 45.39 | $11.92 | 2946 |
| 2025-12-19 | 44.17 | $11.90 | 104407 |
| 2025-12-18 | 39.67 | $11.83 | 111100 |
| 2025-12-17 | 41.96 | $11.88 | 19615 |
| 2025-12-16 | 45.46 | $11.95 | 3900 |
| 2025-12-15 | 44.20 | $11.93 | 6000 |
| 2025-12-12 | 40.26 | $11.87 | 3349 |
| 2025-12-11 | 39.59 | $11.86 | 10037 |
| 2025-12-10 | 40.90 | $11.89 | 409 |
| 2025-12-09 | 42.24 | $11.92 | 3200 |
| 2025-12-08 | 41.63 | $11.91 | 7516 |
| 2025-12-05 | 46.22 | $12.01 | 13700 |
| 2025-12-04 | 51.02 | $12.10 | 2500 |
| 2025-12-03 | 51.59 | $12.11 | 3900 |
| 2025-12-02 | 47.13 | $12.03 | 3137 |
| 2025-12-01 | 48.18 | $12.05 | 3828 |
| 2025-11-28 | 50.32 | $12.09 | 1223 |
| 2025-11-26 | 50.32 | $12.09 | 632 |
| 2025-11-25 | 50.32 | $12.09 | 1900 |
| 2025-11-24 | 47.32 | $12.03 | 3500 |
| 2025-11-21 | 45.22 | $11.99 | 1800 |
| 2025-11-20 | 44.16 | $11.97 | 1827 |
| 2025-11-19 | 44.16 | $11.97 | 4725 |
| 2025-11-18 | 44.94 | $11.99 | 3406 |
| 2025-11-17 | 49.99 | $12.11 | 6700 |
| 2025-11-14 | 46.67 | $12.04 | 13621 |
| 2025-11-13 | 47.10 | $12.05 | 4500 |
| 2025-11-12 | 46.63 | $12.04 | 26300 |
| 2025-11-11 | 52.25 | $12.17 | 919 |
| 2025-11-10 | 50.06 | $12.12 | 1931 |
| 2025-11-07 | 49.17 | $12.10 | 4300 |
| 2025-11-06 | 49.17 | $12.10 | 18400 |
| 2025-11-05 | 35.07 | $11.83 | 5308 |
| 2025-11-04 | 39.29 | $11.94 | 3830 |
| 2025-11-03 | 41.90 | $12.00 | 2000 |
| 2025-10-31 | 44.72 | $12.06 | 2800 |
| 2025-10-30 | 40.94 | $12.00 | 500 |
| 2025-10-29 | 40.94 | $12.00 | 6500 |
| 2025-10-28 | 40.33 | $11.99 | 5019 |
| 2025-10-27 | 46.26 | $12.12 | 2600 |
| 2025-10-24 | 43.85 | $12.08 | 2513 |
| 2025-10-23 | 44.32 | $12.09 | 2825 |
| 2025-10-22 | 45.25 | $12.11 | 4400 |
| 2025-10-21 | 49.16 | $12.19 | 1500 |
| 2025-10-20 | 46.41 | $12.14 | 1900 |
| 2025-10-17 | 43.51 | $12.09 | 4100 |
| 2025-10-16 | 46.88 | $12.16 | 1421 |
| 2025-10-15 | 49.49 | $12.21 | 1629 |
| 2025-10-14 | 51.11 | $12.24 | 9200 |
| 2025-10-13 | 51.11 | $12.24 | 1400 |
| 2025-10-10 | 51.11 | $12.24 | 5500 |
| 2025-10-09 | 44.34 | $12.11 | 4009 |
| 2025-10-08 | 49.33 | $12.21 | 1000 |
| 2025-10-07 | 45.23 | $12.14 | 4400 |
| 2025-10-06 | 47.86 | $12.19 | 3148 |
| 2025-10-03 | 46.08 | $12.16 | 1400 |
| 2025-10-02 | 46.08 | $12.16 | 401 |
| 2025-10-01 | 44.94 | $12.14 | 3609 |
| 2025-09-30 | 50.49 | $12.25 | 2647 |
| 2025-09-29 | 51.59 | $12.27 | 17800 |
| 2025-09-26 | 48.95 | $12.22 | 6300 |
| 2025-09-25 | 44.95 | $12.15 | 12900 |
| 2025-09-24 | 51.52 | $12.27 | 5712 |
| 2025-09-23 | 47.25 | $12.20 | 4000 |
| 2025-09-22 | 46.61 | $12.19 | 5906 |
| 2025-09-19 | 50.69 | $12.26 | 99711 |
| 2025-09-18 | 51.30 | $12.27 | 66728 |
| 2025-09-17 | 50.17 | $12.25 | 6500 |
| 2025-09-16 | 52.50 | $12.29 | 2900 |
| 2025-09-15 | 54.93 | $12.33 | 2200 |
| 2025-09-12 | 54.43 | $12.32 | 2300 |
| 2025-09-11 | 55.60 | $12.34 | 3300 |
| 2025-09-10 | 55.14 | $12.33 | 3100 |
| 2025-09-09 | 55.14 | $12.33 | 1600 |
| 2025-09-08 | 53.40 | $12.29 | 2139 |
| 2025-09-05 | 51.15 | $12.24 | 3400 |
| 2025-09-04 | 56.31 | $12.34 | 2700 |
| 2025-09-03 | 50.09 | $12.21 | 7340 |
| 2025-09-02 | 52.84 | $12.26 | 15111 |
| 2025-08-29 | 55.75 | $12.31 | 5900 |
| 2025-08-28 | 58.18 | $12.35 | 43725 |
| 2025-08-27 | 51.08 | $12.21 | 3500 |
| 2025-08-26 | 49.93 | $12.19 | 2208 |
| 2025-08-25 | 48.78 | $12.17 | 3700 |
| 2025-08-22 | 54.08 | $12.26 | 4005 |
| 2025-08-21 | 50.07 | $12.19 | 5727 |
| 2025-08-20 | 49.47 | $12.18 | 3500 |
| 2025-08-19 | 51.22 | $12.21 | 1400 |
| 2025-08-18 | 45.07 | $12.11 | 7000 |
| 2025-08-15 | 47.34 | $12.15 | 1804 |
| 2025-08-14 | 52.35 | $12.23 | 12900 |
| 2025-08-13 | 48.46 | $12.17 | 16000 |
| 2025-08-12 | 50.42 | $12.20 | 13300 |
| 2025-08-11 | 54.59 | $12.26 | 4731 |
| 2025-08-08 | 56.83 | $12.29 | 1400 |
| 2025-08-07 | 56.83 | $12.29 | 2028 |
| 2025-08-06 | 53.38 | $12.23 | 4116 |
| 2025-08-05 | 56.23 | $12.27 | 2833 |
| 2025-08-04 | 56.95 | $12.28 | 2400 |
| 2025-08-01 | 54.74 | $12.24 | 300 |
| 2025-07-31 | 56.82 | $12.27 | 5200 |
| 2025-07-30 | 56.29 | $12.26 | 2089 |
| 2025-07-29 | 54.73 | $12.23 | 2400 |
| 2025-07-28 | 54.73 | $12.23 | 2702 |
| 2025-07-25 | 52.69 | $12.19 | 4300 |
| 2025-07-24 | 56.95 | $12.26 | 1749 |
| 2025-07-23 | 55.99 | $12.24 | 2200 |
| 2025-07-22 | 54.53 | $12.21 | 10713 |
| 2025-07-21 | 59.52 | $12.29 | 3525 |
| 2025-07-18 | 54.59 | $12.19 | 1803 |
| 2025-07-17 | 54.59 | $12.19 | 3716 |
| 2025-07-16 | 55.81 | $12.21 | 4934 |
| 2025-07-15 | 54.85 | $12.19 | 12108 |
| 2025-07-14 | 60.49 | $12.28 | 10718 |
| 2025-07-11 | 57.74 | $12.22 | 18204 |
| 2025-07-10 | 56.29 | $12.19 | 13400 |
| 2025-07-09 | 51.56 | $12.10 | 8441 |
| 2025-07-08 | 60.55 | $12.23 | 1646 |
| 2025-07-07 | 60.04 | $12.22 | 7525 |
| 2025-07-03 | 62.33 | $12.25 | 1807 |
| 2025-07-02 | 61.87 | $12.24 | 8700 |
| 2025-07-01 | 61.42 | $12.23 | 9500 |
| 2025-06-30 | 60.09 | $12.20 | 11737 |
| 2025-06-27 | 56.76 | $12.13 | 4710 |
| 2025-06-26 | 55.76 | $12.11 | 7125 |
| 2025-06-25 | 54.25 | $12.08 | 8918 |
| 2025-06-24 | 50.52 | $12.01 | 5700 |
| 2025-06-23 | 49.96 | $12.00 | 10628 |
| 2025-06-20 | 49.42 | $11.99 | 1424 |
| 2025-06-18 | 47.27 | $11.95 | 7200 |
| 2025-06-17 | 45.61 | $11.92 | 3400 |
| 2025-06-16 | 44.51 | $11.90 | 1300 |
| 2025-06-13 | 49.25 | $12.00 | 1645 |
| 2025-06-12 | 48.20 | $11.98 | 2145 |
| 2025-06-11 | 47.69 | $11.97 | 4549 |
| 2025-06-10 | 42.85 | $11.88 | 6805 |
| 2025-06-09 | 46.98 | $11.97 | 2645 |
| 2025-06-06 | 49.50 | $12.02 | 900 |
| 2025-06-05 | 50.00 | $12.03 | 1748 |
| 2025-06-04 | 49.01 | $12.01 | 500 |
| 2025-06-03 | 47.00 | $11.97 | 1921 |
| 2025-06-02 | 50.29 | $12.04 | 3300 |
| 2025-05-30 | 50.29 | $12.04 | 2700 |
| 2025-05-29 | 49.38 | $12.02 | 2200 |
| 2025-05-28 | 47.55 | $11.98 | 2725 |
| 2025-05-27 | 48.81 | $12.01 | 6016 |
| 2025-05-23 | 40.30 | $11.84 | 4621 |
| 2025-05-22 | 42.68 | $11.90 | 4600 |
| 2025-05-21 | 49.10 | $12.04 | 2000 |
| 2025-05-20 | 48.04 | $12.02 | 1110 |
| 2025-05-19 | 55.13 | $12.15 | 2400 |
| 2025-05-16 | 52.57 | $12.10 | 5400 |
| 2025-05-15 | 51.52 | $12.08 | 3600 |
| 2025-05-14 | 52.07 | $12.09 | 1800 |
| 2025-05-13 | 50.05 | $12.05 | 10901 |
| 2025-05-12 | 50.56 | $12.06 | 6300 |
| 2025-05-09 | 51.05 | $12.07 | 700 |
| 2025-05-08 | 53.00 | $12.11 | 2000 |
| 2025-05-07 | 47.78 | $12.00 | 10712 |
| 2025-05-06 | 48.24 | $12.01 | 1400 |
| 2025-05-05 | 50.57 | $12.06 | 810 |
| 2025-05-02 | 47.69 | $12.00 | 15602 |
| 2025-05-01 | 52.00 | $12.09 | 1600 |
| 2025-04-30 | 52.00 | $12.09 | 15339 |
| 2025-04-29 | 52.00 | $12.09 | 2110 |
| 2025-04-28 | 53.38 | $12.12 | 2000 |
| 2025-04-25 | 57.22 | $12.20 | 3100 |
| 2025-04-24 | 53.23 | $12.10 | 6300 |
| 2025-04-23 | 49.65 | $12.02 | 10605 |
| 2025-04-22 | 47.75 | $11.98 | 2734 |
| 2025-04-21 | 47.75 | $11.98 | 3600 |
| 2025-04-17 | 47.75 | $11.98 | 4500 |
| 2025-04-16 | 45.55 | $11.93 | 1910 |
| 2025-04-15 | 43.75 | $11.89 | 5100 |
| 2025-04-14 | 37.91 | $11.77 | 8304 |
| 2025-04-11 | 39.87 | $11.83 | 6500 |
| 2025-04-10 | 43.45 | $11.93 | 4000 |
| 2025-04-09 | 40.40 | $11.87 | 21200 |
| 2025-04-08 | 46.78 | $12.03 | 6124 |
| 2025-04-07 | 43.61 | $11.97 | 23100 |
| 2025-04-04 | 45.77 | $12.02 | 16725 |
| 2025-04-03 | 52.72 | $12.16 | 4632 |
| 2025-04-02 | 54.40 | $12.19 | 2918 |
| 2025-04-01 | 54.95 | $12.20 | 1300 |
| 2025-03-31 | 56.04 | $12.22 | 6400 |
| 2025-03-28 | 51.98 | $12.13 | 2400 |
| 2025-03-27 | 53.02 | $12.15 | 5013 |
| 2025-03-26 | 54.56 | $12.18 | 2219 |
| 2025-03-25 | 55.07 | $12.19 | 1145 |
| 2025-03-24 | 53.84 | $12.16 | 3900 |
| 2025-03-21 | 55.77 | $12.20 | 4045 |
| 2025-03-20 | 52.97 | $12.13 | 4015 |
| 2025-03-19 | 53.90 | $12.15 | 3727 |
| 2025-03-18 | 48.80 | $12.03 | 6600 |
| 2025-03-17 | 53.48 | $12.13 | 2411 |
| 2025-03-14 | 53.48 | $12.13 | 11338 |
| 2025-03-13 | 51.38 | $12.08 | 6846 |
| 2025-03-12 | 50.96 | $12.07 | 5900 |
| 2025-03-11 | 48.85 | $12.02 | 2900 |
| 2025-03-10 | 50.50 | $12.06 | 900 |
| 2025-03-07 | 50.10 | $12.05 | 5200 |
| 2025-03-06 | 50.10 | $12.05 | 4800 |
| 2025-03-05 | 52.00 | $12.10 | 10710 |
| 2025-03-04 | 52.00 | $12.10 | 5846 |
| 2025-03-03 | 53.46 | $12.14 | 5007 |
| 2025-02-28 | 52.51 | $12.11 | 4549 |
| 2025-02-27 | 50.92 | $12.06 | 6600 |
| 2025-02-26 | 51.24 | $12.07 | 9300 |
| 2025-02-25 | 49.72 | $12.02 | 17018 |
| 2025-02-24 | 40.95 | $11.77 | 23231 |
| 2025-02-21 | 52.42 | $12.10 | 1728 |
| 2025-02-20 | 51.24 | $12.07 | 900 |
| 2025-02-19 | 52.47 | $12.10 | 7208 |
| 2025-02-18 | 54.13 | $12.14 | 3731 |
| 2025-02-14 | 50.81 | $12.05 | 4300 |
| 2025-02-13 | 51.60 | $12.07 | 9200 |
| 2025-02-12 | 56.59 | $12.19 | 4128 |
| 2025-02-11 | 57.03 | $12.20 | 1500 |
| 2025-02-10 | 55.39 | $12.15 | 2334 |
| 2025-02-07 | 55.80 | $12.16 | 2611 |
| 2025-02-06 | 54.21 | $12.11 | 3646 |
| 2025-02-05 | 51.57 | $12.03 | 8633 |
| 2025-02-04 | 54.96 | $12.12 | 525 |
| 2025-02-03 | 52.32 | $12.04 | 5015 |
| 2025-01-31 | 55.00 | $12.11 | 7100 |
| 2025-01-30 | 52.69 | $12.04 | 1128 |
| 2025-01-29 | 54.59 | $12.09 | 12826 |
| 2025-01-28 | 51.61 | $12.00 | 6222 |
| 2025-01-27 | 48.77 | $11.92 | 7136 |
| 2025-01-24 | 45.75 | $11.84 | 8505 |
| 2025-01-23 | 48.11 | $11.91 | 900 |
| 2025-01-22 | 48.79 | $11.93 | 2800 |
| 2025-01-21 | 49.80 | $11.96 | 2633 |
| 2025-01-17 | 47.75 | $11.90 | 3900 |
| 2025-01-16 | 49.68 | $11.96 | 600 |
| 2025-01-15 | 50.00 | $11.97 | 3339 |
| 2025-01-14 | 41.82 | $11.74 | 2900 |
| 2025-01-13 | 41.42 | $11.73 | 1909 |
| 2025-01-10 | 37.81 | $11.64 | 15100 |
| 2025-01-08 | 41.60 | $11.78 | 1530 |
| 2025-01-07 | 42.18 | $11.80 | 3600 |
| 2025-01-06 | 43.61 | $11.85 | 3130 |
| 2025-01-03 | 42.12 | $11.81 | 2616 |
| 2025-01-02 | 42.92 | $11.84 | 15411 |
| 2024-12-31 | 47.24 | $11.99 | 5100 |
| 2024-12-30 | 46.56 | $11.97 | 3349 |
| 2024-12-27 | 43.81 | $11.89 | 5028 |
| 2024-12-26 | 49.23 | $12.07 | 2827 |
| 2024-12-24 | 47.86 | $12.03 | 900 |
| 2024-12-23 | 46.85 | $12.00 | 8500 |
| 2024-12-20 | 44.80 | $11.94 | 7700 |
| 2024-12-19 | 48.02 | $12.05 | 300 |
| 2024-12-18 | 46.36 | $12.00 | 1234 |
| 2024-12-17 | 45.70 | $11.98 | 3310 |
| 2024-12-16 | 51.07 | $12.16 | 4500 |
| 2024-12-13 | 50.76 | $12.15 | 11600 |
| 2024-12-12 | 48.95 | $12.09 | 2145 |
| 2024-12-11 | 51.98 | $12.19 | 2830 |
| 2024-12-10 | 52.92 | $12.22 | 5040 |
| 2024-12-09 | 54.79 | $12.28 | 5700 |
| 2024-12-06 | 51.82 | $12.17 | 1108 |
| 2024-12-05 | 47.98 | $12.04 | 4623 |
| 2024-12-04 | 48.55 | $12.06 | 5100 |
| 2024-12-03 | 49.95 | $12.11 | 2315 |
| 2024-12-02 | 48.25 | $12.05 | 4000 |
| 2024-11-29 | 60.22 | $12.42 | 2800 |
| 2024-11-27 | 56.62 | $12.29 | 1131 |
| 2024-11-26 | 54.21 | $12.21 | 4500 |
| 2024-11-25 | 55.68 | $12.25 | 13504 |
| 2024-11-22 | 46.32 | $11.98 | 13700 |
| 2024-11-21 | 40.59 | $11.85 | 1000 |
| 2024-11-20 | 39.64 | $11.83 | 3500 |
| 2024-11-19 | 42.19 | $11.91 | 3300 |
| 2024-11-18 | 39.90 | $11.86 | 1335 |
| 2024-11-15 | 39.44 | $11.85 | 3200 |
| 2024-11-14 | 42.18 | $11.94 | 1102 |
| 2024-11-13 | 42.80 | $11.96 | 538 |
| 2024-11-12 | 45.03 | $12.03 | 1400 |
| 2024-11-11 | 46.67 | $12.08 | 9200 |
| 2024-11-08 | 43.54 | $12.00 | 3344 |
| 2024-11-07 | 43.84 | $12.01 | 4633 |
| 2024-11-06 | 38.50 | $11.88 | 3300 |
| 2024-11-05 | 40.47 | $11.95 | 9400 |
| 2024-11-04 | 41.93 | $12.00 | 14700 |
| 2024-11-01 | 43.72 | $12.06 | 700 |
| 2024-10-31 | 45.25 | $12.11 | 3044 |
| 2024-10-30 | 41.76 | $12.02 | 4818 |
| 2024-10-29 | 44.14 | $12.10 | 2800 |
| 2024-10-28 | 42.58 | $12.06 | 2800 |
| 2024-10-25 | 48.32 | $12.24 | 700 |
| 2024-10-24 | 43.94 | $12.13 | 6100 |
| 2024-10-23 | 40.91 | $12.06 | 12000 |
| 2024-10-22 | 41.52 | $12.08 | 7438 |
| 2024-10-21 | 43.68 | $12.15 | 13000 |
| 2024-10-18 | 39.85 | $12.06 | 12641 |
| 2024-10-17 | 42.28 | $12.14 | 3211 |
| 2024-10-16 | 45.57 | $12.24 | 13114 |
| 2024-10-15 | 44.33 | $12.21 | 183623 |
| 2024-10-14 | 43.11 | $12.18 | 178411 |
| 2024-10-11 | 48.15 | $12.33 | 16100 |
| 2024-10-10 | 46.56 | $12.29 | 7100 |
| 2024-10-09 | 51.00 | $12.41 | 2000 |
| 2024-10-08 | 47.00 | $12.31 | 9500 |
| 2024-10-07 | 52.73 | $12.45 | 7300 |
| 2024-10-04 | 49.82 | $12.38 | 6000 |
| 2024-10-03 | 52.91 | $12.45 | 10919 |
| 2024-10-02 | 50.41 | $12.39 | 2100 |
| 2024-10-01 | 53.09 | $12.45 | 6207 |
| 2024-09-30 | 54.93 | $12.49 | 5007 |
| 2024-09-27 | 58.82 | $12.57 | 8514 |
| 2024-09-26 | 52.88 | $12.42 | 13200 |
| 2024-09-25 | 61.29 | $12.57 | 2900 |
| 2024-09-24 | 56.95 | $12.47 | 4441 |
| 2024-09-23 | 57.56 | $12.48 | 10900 |
| 2024-09-20 | 55.76 | $12.44 | 3100 |
| 2024-09-19 | 60.67 | $12.52 | 6700 |
| 2024-09-18 | 62.63 | $12.55 | 3201 |
| 2024-09-17 | 60.18 | $12.49 | 18400 |
| 2024-09-16 | 59.34 | $12.47 | 4100 |
| 2024-09-13 | 55.28 | $12.38 | 6700 |
| 2024-09-12 | 54.32 | $12.36 | 6200 |
| 2024-09-11 | 56.64 | $12.40 | 7806 |
| 2024-09-10 | 56.19 | $12.39 | 4000 |
| 2024-09-09 | 56.19 | $12.39 | 17600 |
| 2024-09-06 | 54.95 | $12.36 | 21500 |
| 2024-09-05 | 49.99 | $12.25 | 4200 |
| 2024-09-04 | 51.97 | $12.29 | 9209 |
| 2024-09-03 | 50.09 | $12.25 | 6608 |
| 2024-08-30 | 53.56 | $12.32 | 7346 |
| 2024-08-29 | 55.12 | $12.35 | 6839 |
| 2024-08-28 | 58.34 | $12.41 | 1700 |
| 2024-08-27 | 57.95 | $12.40 | 7300 |
| 2024-08-26 | 57.95 | $12.40 | 9400 |
| 2024-08-23 | 61.03 | $12.46 | 3011 |
| 2024-08-22 | 55.40 | $12.31 | 7300 |
| 2024-08-21 | 54.98 | $12.30 | 10600 |
| 2024-08-20 | 61.46 | $12.42 | 7600 |
| 2024-08-19 | 63.23 | $12.45 | 9717 |
| 2024-08-16 | 61.84 | $12.41 | 2236 |
| 2024-08-15 | 62.97 | $12.43 | 26842 |
| 2024-08-14 | 61.98 | $12.40 | 11308 |
| 2024-08-13 | 58.46 | $12.30 | 7125 |
| 2024-08-12 | 62.88 | $12.38 | 3042 |
| 2024-08-09 | 60.77 | $12.32 | 4300 |
| 2024-08-08 | 58.52 | $12.26 | 2900 |
| 2024-08-07 | 61.30 | $12.31 | 6115 |
| 2024-08-06 | 59.08 | $12.25 | 13400 |
| 2024-08-05 | 61.31 | $12.29 | 9900 |
| 2024-08-02 | 61.31 | $12.29 | 15200 |
| 2024-08-01 | 60.29 | $12.26 | 7900 |
| 2024-07-31 | 58.22 | $12.20 | 14900 |
| 2024-07-30 | 56.79 | $12.16 | 4805 |
| 2024-07-29 | 55.71 | $12.13 | 15442 |
| 2024-07-26 | 56.15 | $12.14 | 8600 |
| 2024-07-25 | 52.16 | $12.03 | 4900 |
| 2024-07-24 | 52.16 | $12.03 | 11300 |
| 2024-07-23 | 52.16 | $12.03 | 3600 |
| 2024-07-22 | 51.47 | $12.01 | 4400 |
| 2024-07-19 | 51.47 | $12.01 | 815 |
| 2024-07-18 | 52.15 | $12.03 | 8104 |
| 2024-07-17 | 55.26 | $12.12 | 1640 |
| 2024-07-16 | 55.96 | $12.14 | 2816 |
| 2024-07-15 | 58.07 | $12.20 | 6001 |
| 2024-07-12 | 56.78 | $12.15 | 1500 |
| 2024-07-11 | 52.63 | $12.00 | 3540 |
| 2024-07-10 | 46.44 | $11.81 | 4748 |
| 2024-07-09 | 55.08 | $12.05 | — |
| 2024-07-08 | 55.08 | $12.05 | 3827 |
| 2024-07-05 | 58.78 | $12.14 | 4800 |
| 2024-07-03 | 49.89 | $11.89 | 1008 |
| 2024-07-02 | 46.38 | $11.81 | 2700 |
| 2024-07-01 | 50.59 | $11.91 | 205 |
| 2024-06-28 | 51.48 | $11.93 | 3600 |
| 2024-06-27 | 51.48 | $11.93 | 900 |
| 2024-06-26 | 51.09 | $11.92 | 1329 |
| 2024-06-25 | 49.96 | $11.89 | 4000 |
| 2024-06-24 | 50.70 | $11.91 | 12000 |
| 2024-06-21 | 53.76 | $11.99 | 1800 |
| 2024-06-20 | 52.40 | $11.95 | 1027 |
| 2024-06-18 | 55.10 | $12.02 | 2942 |
| 2024-06-17 | 56.69 | $12.06 | 3326 |
| 2024-06-14 | 56.09 | $12.04 | 2225 |
| 2024-06-13 | 51.62 | $11.90 | 2719 |
| 2024-06-12 | 54.64 | $11.98 | 14700 |
| 2024-06-11 | 51.97 | $11.90 | 8516 |
| 2024-06-10 | 51.97 | $11.90 | 1900 |
| 2024-06-07 | 50.33 | $11.85 | 1225 |
| 2024-06-06 | 49.67 | $11.83 | 7400 |
| 2024-06-05 | 48.05 | $11.78 | 10900 |
| 2024-06-04 | 42.38 | $11.62 | 15500 |
| 2024-06-03 | 40.05 | $11.56 | 10800 |
| 2024-05-31 | 45.60 | $11.75 | 5400 |
| 2024-05-30 | 36.86 | $11.55 | 9632 |
| 2024-05-29 | 38.32 | $11.60 | 9300 |
| 2024-05-28 | 41.44 | $11.70 | 4014 |
| 2024-05-24 | 46.08 | $11.83 | 6125 |
| 2024-05-23 | 50.19 | $11.93 | 3100 |
| 2024-05-22 | 54.82 | $12.03 | 2300 |
| 2024-05-21 | 53.18 | $11.99 | 1100 |
| 2024-05-20 | 52.77 | $11.98 | 1800 |
| 2024-05-17 | 59.14 | $12.11 | 7900 |
| 2024-05-16 | 55.19 | $12.01 | 1700 |
| 2024-05-15 | 54.35 | $11.99 | 6900 |
| 2024-05-14 | 57.41 | $12.05 | 1600 |
| 2024-05-13 | 57.41 | $12.05 | 2600 |
| 2024-05-10 | 55.13 | $11.99 | 3605 |
| 2024-05-09 | 54.35 | $11.97 | 3500 |
| 2024-05-08 | 53.59 | $11.95 | 1100 |
| 2024-05-07 | 54.90 | $11.98 | 2948 |
| 2024-05-06 | 58.50 | $12.06 | 2716 |
| 2024-05-03 | 52.59 | $11.90 | 2300 |
| 2024-05-02 | 53.03 | $11.91 | 3700 |
| 2024-05-01 | 51.05 | $11.86 | 6300 |
| 2024-04-30 | 49.00 | $11.81 | 5700 |
| 2024-04-29 | 49.79 | $11.83 | 5343 |
| 2024-04-26 | 47.79 | $11.78 | 4814 |
| 2024-04-25 | 46.57 | $11.75 | 1500 |
| 2024-04-24 | 42.77 | $11.66 | 2800 |
| 2024-04-23 | 47.01 | $11.78 | 5300 |
| 2024-04-22 | 42.99 | $11.69 | 6200 |
| 2024-04-19 | 41.10 | $11.65 | 1900 |
| 2024-04-18 | 42.43 | $11.69 | 3500 |
| 2024-04-17 | 42.43 | $11.69 | 3545 |
| 2024-04-16 | 39.32 | $11.62 | 2700 |
| 2024-04-15 | 39.32 | $11.62 | 5729 |
| 2024-04-12 | 42.27 | $11.72 | 10315 |
| 2024-04-11 | 43.83 | $11.77 | 16600 |
| 2024-04-10 | 53.13 | $12.02 | 10429 |
| 2024-04-09 | 53.13 | $12.02 | 6000 |
| 2024-04-08 | 52.40 | $12.00 | 22600 |
| 2024-04-05 | 52.79 | $12.01 | 7435 |
| 2024-04-04 | 53.94 | $12.04 | 6900 |
| 2024-04-03 | 53.94 | $12.04 | 10409 |
| 2024-04-02 | 53.02 | $12.01 | 24200 |
| 2024-04-01 | 56.98 | $12.12 | 7009 |
| 2024-03-28 | 59.27 | $12.18 | 2323 |
| 2024-03-27 | 57.08 | $12.10 | 6107 |
| 2024-03-26 | 53.52 | $11.98 | 4035 |
| 2024-03-25 | 51.94 | $11.93 | 8500 |
| 2024-03-22 | 49.67 | $11.86 | 2000 |
| 2024-03-21 | 48.34 | $11.82 | 42600 |
| 2024-03-20 | 59.52 | $12.12 | 4908 |
| 2024-03-19 | 54.90 | $11.98 | 1200 |
| 2024-03-18 | 54.19 | $11.96 | 3307 |
| 2024-03-15 | 54.60 | $11.97 | 1900 |
| 2024-03-14 | 55.80 | $12.00 | 4022 |
| 2024-03-13 | 55.49 | $11.99 | 2531 |
| 2024-03-12 | 53.64 | $11.93 | 8020 |
| 2024-03-11 | 53.33 | $11.92 | 3600 |
| 2024-03-08 | 53.33 | $11.92 | 16046 |
| 2024-03-07 | 50.98 | $11.84 | 21430 |
| 2024-03-06 | 51.91 | $11.87 | 14442 |
| 2024-03-05 | 44.56 | $11.64 | 15704 |
| 2024-03-04 | 43.85 | $11.62 | 6942 |
| 2024-03-01 | 43.15 | $11.60 | 37402 |
| 2024-02-29 | 56.77 | $12.01 | 14530 |
| 2024-02-28 | 52.61 | $11.89 | 8209 |
| 2024-02-27 | 50.73 | $11.84 | 12945 |
| 2024-02-26 | 48.00 | $11.77 | 9514 |
| 2024-02-23 | 45.10 | $11.70 | 26519 |
| 2024-02-22 | 40.12 | $11.59 | 176146 |
| 2024-02-21 | 48.02 | $11.80 | 10440 |
| 2024-02-20 | 45.60 | $11.75 | 2500 |
| 2024-02-16 | 47.27 | $11.79 | 8529 |
| 2024-02-15 | 47.69 | $11.80 | 8933 |
| 2024-02-14 | 45.88 | $11.76 | 9702 |
| 2024-02-13 | 48.26 | $11.82 | 6630 |
| 2024-02-12 | 52.11 | $11.91 | 4500 |
| 2024-02-09 | 53.00 | $11.93 | 3600 |
| 2024-02-08 | 53.88 | $11.95 | 3700 |
| 2024-02-07 | 53.51 | $11.94 | 11600 |
| 2024-02-06 | 56.04 | $12.00 | 4600 |
| 2024-02-05 | 52.49 | $11.90 | 3400 |
| 2024-02-02 | 59.32 | $12.05 | 400 |
| 2024-02-01 | 57.94 | $12.01 | 5237 |
| 2024-01-31 | 57.94 | $12.01 | 14800 |
| 2024-01-30 | 54.80 | $11.92 | 9100 |
| 2024-01-29 | 54.80 | $11.92 | 3500 |
| 2024-01-26 | 53.05 | $11.87 | 1848 |
| 2024-01-25 | 53.84 | $11.89 | 2700 |
| 2024-01-24 | 55.02 | $11.92 | 2200 |
| 2024-01-23 | 55.40 | $11.93 | 1600 |
| 2024-01-22 | 55.40 | $11.93 | 6700 |
| 2024-01-19 | 53.66 | $11.87 | 2926 |
| 2024-01-18 | 57.96 | $11.99 | 1511 |
| 2024-01-17 | 55.11 | $11.89 | 4100 |
| 2024-01-16 | 55.47 | $11.90 | 1932 |
| 2024-01-12 | 58.34 | $11.98 | 3700 |
| 2024-01-11 | 55.90 | $11.89 | 10503 |
| 2024-01-10 | 55.62 | $11.88 | 1808 |
| 2024-01-09 | 55.62 | $11.88 | 2420 |
| 2024-01-08 | 57.56 | $11.94 | 1221 |
| 2024-01-05 | 55.86 | $11.87 | 1900 |
| 2024-01-04 | 56.16 | $11.88 | 7600 |
| 2024-01-03 | 59.91 | $12.00 | 600 |
| 2024-01-02 | 60.55 | $12.02 | 1427 |
| 2023-12-29 | 63.79 | $12.12 | 4438 |
| 2023-12-28 | 64.12 | $12.13 | 2800 |
| 2023-12-27 | 64.74 | $12.15 | 6139 |
| 2023-12-26 | 62.10 | $12.00 | 2222 |
| 2023-12-22 | 59.81 | $11.88 | 2615 |
| 2023-12-21 | 63.45 | $12.00 | 2949 |
| 2023-12-20 | 62.55 | $11.95 | 4100 |
| 2023-12-19 | 60.51 | $11.84 | 4300 |
| 2023-12-18 | 61.97 | $11.89 | 9514 |
| 2023-12-15 | 57.27 | $11.65 | 4619 |
| 2023-12-14 | 55.31 | $11.56 | 2837 |
| 2023-12-13 | 60.60 | $11.74 | 3600 |
| 2023-12-12 | 58.72 | $11.65 | 547 |
| 2023-12-11 | 58.72 | $11.65 | 2300 |
| 2023-12-08 | 61.98 | $11.76 | 2722 |
| 2023-12-07 | 64.13 | $11.83 | 9300 |
| 2023-12-06 | 59.56 | $11.59 | 5835 |
| 2023-12-05 | 59.36 | $11.58 | 7700 |
| 2023-12-04 | 50.25 | $11.20 | 16740 |
| 2023-12-01 | 51.11 | $11.23 | 6900 |
| 2023-11-30 | 52.24 | $11.27 | 2200 |
| 2023-11-29 | 54.24 | $11.34 | 7400 |
| 2023-11-28 | 49.53 | $11.16 | 8242 |
| 2023-11-27 | 54.24 | $11.32 | 5500 |
| 2023-11-24 | 55.50 | $11.36 | — |
| 2023-11-22 | 55.50 | $11.36 | 900 |
| 2023-11-21 | 55.26 | $11.35 | 1400 |
| 2023-11-20 | 51.91 | $11.21 | 1928 |
| 2023-11-17 | 52.99 | $11.25 | 1921 |
| 2023-11-16 | 52.52 | $11.23 | 931 |
| 2023-11-15 | 54.59 | $11.31 | 1700 |
| 2023-11-14 | 54.59 | $11.31 | 4400 |
| 2023-11-13 | 48.92 | $11.06 | 11000 |
| 2023-11-10 | 56.10 | $11.33 | 441 |
| 2023-11-09 | 57.29 | $11.37 | 1900 |
| 2023-11-08 | 56.41 | $11.33 | 2119 |
| 2023-11-07 | 58.40 | $11.40 | 700 |
| 2023-11-06 | 51.16 | $11.09 | 3300 |
| 2023-11-03 | 45.34 | $10.89 | 400 |
| 2023-11-02 | 50.49 | $11.07 | 4630 |
| 2023-11-01 | 42.57 | $10.84 | 300 |
| 2023-10-31 | 43.72 | $10.88 | 7418 |
| 2023-10-30 | 44.01 | $10.89 | 6900 |
| 2023-10-27 | 43.66 | $10.88 | 1420 |
| 2023-10-26 | 46.69 | $10.99 | 400 |
| 2023-10-25 | 46.69 | $10.99 | 434 |
| 2023-10-24 | 49.80 | $11.10 | 12508 |
| 2023-10-23 | 41.35 | $10.85 | 2938 |
| 2023-10-20 | 43.88 | $10.94 | 135 |
| 2023-10-19 | 40.83 | $10.86 | 5248 |
| 2023-10-18 | 44.57 | $10.99 | 1000 |
| 2023-10-17 | 44.20 | $10.98 | 4000 |
| 2023-10-16 | 49.24 | $11.14 | 2600 |
| 2023-10-13 | 43.50 | $10.99 | 2114 |
| 2023-10-12 | 51.64 | $11.21 | 1006 |
| 2023-10-11 | 45.96 | $11.08 | — |
| 2023-10-10 | 45.96 | $11.08 | 1400 |
| 2023-10-09 | 45.06 | $11.06 | 2500 |
| 2023-10-06 | 44.63 | $11.05 | — |
| 2023-10-05 | 44.63 | $11.05 | 1206 |
| 2023-10-04 | 40.81 | $10.96 | 200 |
| 2023-10-03 | 35.66 | $10.85 | 2721 |
| 2023-10-02 | 41.24 | $11.03 | 5800 |
| 2023-09-29 | 46.20 | $11.16 | 903 |
| 2023-09-28 | 47.02 | $11.18 | 836 |
| 2023-09-27 | 43.16 | $11.10 | 4000 |
| 2023-09-26 | 45.52 | $11.16 | 6100 |
| 2023-09-25 | 51.82 | $11.30 | 2800 |
| 2023-09-22 | 46.83 | $11.20 | 512 |
| 2023-09-21 | 45.21 | $11.17 | 3100 |
| 2023-09-20 | 45.65 | $11.18 | 102 |
| 2023-09-19 | 46.51 | $11.20 | 2400 |
| 2023-09-18 | 48.69 | $11.25 | 1500 |
| 2023-09-15 | 49.57 | $11.27 | 900 |
| 2023-09-14 | 44.83 | $11.17 | 618 |
| 2023-09-13 | 52.30 | $11.33 | 711 |
| 2023-09-12 | 47.06 | $11.23 | 1236 |
| 2023-09-11 | 45.35 | $11.20 | 8200 |
| 2023-09-08 | 44.78 | $11.19 | 314 |
| 2023-09-07 | 46.14 | $11.22 | 800 |
| 2023-09-06 | 43.99 | $11.18 | 2800 |
| 2023-09-05 | 46.18 | $11.23 | 6425 |
| 2023-09-01 | 52.11 | $11.35 | 3118 |
| 2023-08-31 | 52.11 | $11.35 | 900 |
| 2023-08-30 | 52.62 | $11.36 | 10849 |
| 2023-08-29 | 47.78 | $11.26 | 2428 |
| 2023-08-28 | 49.21 | $11.29 | 2800 |
| 2023-08-25 | 52.18 | $11.35 | — |
| 2023-08-24 | 52.18 | $11.35 | 4225 |
| 2023-08-23 | 51.75 | $11.34 | 2907 |
| 2023-08-22 | 55.10 | $11.41 | 3119 |
| 2023-08-21 | 56.60 | $11.44 | 1348 |
| 2023-08-18 | 51.61 | $11.32 | 6000 |
| 2023-08-17 | 54.07 | $11.37 | 1800 |
| 2023-08-16 | 55.07 | $11.39 | 1100 |
| 2023-08-15 | 55.55 | $11.40 | 1209 |
| 2023-08-14 | 56.50 | $11.42 | 3034 |
| 2023-08-11 | 54.66 | $11.37 | 600 |
| 2023-08-10 | 51.13 | $11.28 | 315 |
| 2023-08-09 | 53.78 | $11.34 | 441 |
| 2023-08-08 | 50.53 | $11.26 | 2600 |
| 2023-08-07 | 50.53 | $11.26 | 1100 |
| 2023-08-04 | 52.62 | $11.31 | 2800 |
| 2023-08-03 | 53.46 | $11.33 | 1300 |
| 2023-08-02 | 54.28 | $11.35 | 3712 |
| 2023-08-01 | 56.78 | $11.41 | 10100 |
| 2023-07-31 | 59.82 | $11.48 | 13900 |
| 2023-07-28 | 49.99 | $11.21 | 7136 |
| 2023-07-27 | 42.59 | $11.06 | 900 |
| 2023-07-26 | 44.25 | $11.10 | 3502 |
| 2023-07-25 | 43.73 | $11.09 | 5100 |
| 2023-07-24 | 44.52 | $11.11 | 88000 |
| 2023-07-21 | 47.36 | $11.18 | 1126 |
| 2023-07-20 | 49.07 | $11.22 | 1244 |
| 2023-07-19 | 49.07 | $11.22 | 4316 |
| 2023-07-18 | 54.36 | $11.34 | 800 |
| 2023-07-17 | 51.46 | $11.27 | 11313 |
| 2023-07-14 | 47.86 | $11.19 | 1809 |
| 2023-07-13 | 49.16 | $11.22 | 2547 |
| 2023-07-12 | 49.59 | $11.23 | 9507 |
| 2023-07-11 | 46.50 | $11.16 | 3600 |
| 2023-07-10 | 46.89 | $11.17 | 1335 |
| 2023-07-07 | 50.08 | $11.25 | 500 |
| 2023-07-06 | 49.26 | $11.23 | 10446 |
| 2023-07-05 | 48.86 | $11.22 | 11300 |
| 2023-07-03 | 46.04 | $11.15 | 102 |
| 2023-06-30 | 46.04 | $11.15 | 3700 |
| 2023-06-29 | 48.09 | $11.21 | 4742 |
| 2023-06-28 | 50.22 | $11.27 | 2107 |
| 2023-06-27 | 45.24 | $11.14 | 3100 |
| 2023-06-26 | 47.67 | $11.21 | 1000 |
| 2023-06-23 | 42.17 | $11.08 | 8943 |
| 2023-06-22 | 45.31 | $11.17 | 4733 |
| 2023-06-21 | 51.81 | $11.33 | 2600 |
| 2023-06-20 | 53.17 | $11.36 | 3224 |
| 2023-06-16 | 50.71 | $11.30 | 1901 |
| 2023-06-15 | 48.57 | $11.25 | 1716 |
| 2023-06-14 | 51.54 | $11.32 | 6300 |
| 2023-06-13 | 47.16 | $11.22 | 7942 |
| 2023-06-12 | 48.41 | $11.25 | 700 |
| 2023-06-09 | 47.97 | $11.24 | 600 |
| 2023-06-08 | 48.36 | $11.25 | 6322 |
| 2023-06-07 | 48.73 | $11.26 | 2600 |
| 2023-06-06 | 47.58 | $11.23 | 500 |
| 2023-06-05 | 46.82 | $11.21 | 2297 |
| 2023-06-02 | 46.45 | $11.20 | 2600 |
| 2023-06-01 | 45.37 | $11.17 | 1000 |
| 2023-05-31 | 48.46 | $11.27 | 1905 |
| 2023-05-30 | 48.46 | $11.27 | 436 |
| 2023-05-26 | 44.72 | $11.16 | 300 |
| 2023-05-25 | 45.00 | $11.17 | 1100 |
| 2023-05-24 | 43.30 | $11.12 | 2500 |
| 2023-05-23 | 49.40 | $11.33 | 2200 |
| 2023-05-22 | 46.32 | $11.24 | 1400 |
| 2023-05-19 | 46.92 | $11.26 | 330 |
| 2023-05-18 | 44.52 | $11.19 | 1205 |
| 2023-05-17 | 47.74 | $11.30 | 102 |
| 2023-05-16 | 48.04 | $11.31 | 1300 |
| 2023-05-15 | 49.22 | $11.35 | 601 |
| 2023-05-12 | 48.62 | $11.33 | 2400 |
| 2023-05-11 | 49.45 | $11.36 | 600 |
| 2023-05-10 | 48.05 | $11.31 | 2600 |
| 2023-05-09 | 45.76 | $11.23 | 3730 |
| 2023-05-08 | 49.10 | $11.36 | 2900 |
| 2023-05-05 | 48.82 | $11.35 | 2823 |
| 2023-05-04 | 46.37 | $11.26 | 7700 |
| 2023-05-03 | 43.80 | $11.17 | 14837 |
| 2023-05-02 | 41.44 | $11.09 | 18212 |
| 2023-05-01 | 48.74 | $11.39 | 2246 |
| 2023-04-28 | 51.93 | $11.50 | 1900 |
| 2023-04-27 | 55.05 | $11.60 | 700 |
| 2023-04-26 | 49.27 | $11.40 | 5236 |
| 2023-04-25 | 46.67 | $11.32 | 601 |
| 2023-04-24 | 50.68 | $11.45 | 1103 |
| 2023-04-21 | 50.68 | $11.45 | 2420 |
| 2023-04-20 | 55.67 | $11.60 | 1149 |
| 2023-04-19 | 57.46 | $11.65 | 10114 |
| 2023-04-18 | 53.48 | $11.51 | 7000 |
| 2023-04-17 | 57.50 | $11.62 | 5700 |
| 2023-04-14 | 49.66 | $11.38 | 12345 |
| 2023-04-13 | 47.36 | $11.32 | 4700 |
| 2023-04-12 | 44.12 | $11.24 | 7100 |
| 2023-04-11 | 47.60 | $11.34 | 5334 |
| 2023-04-10 | 47.60 | $11.34 | 3117 |
| 2023-04-06 | 45.66 | $11.29 | 3300 |
| 2023-04-05 | 49.48 | $11.40 | 5732 |
| 2023-04-04 | 48.36 | $11.37 | 5308 |
| 2023-04-03 | 39.94 | $11.17 | 6232 |
| 2023-03-31 | 46.41 | $11.35 | 1700 |
| 2023-03-30 | 48.92 | $11.41 | 2500 |
| 2023-03-29 | 52.52 | $11.49 | 500 |
| 2023-03-28 | 45.91 | $11.35 | — |
| 2023-03-27 | 45.91 | $11.35 | 3700 |
| 2023-03-24 | 45.91 | $11.35 | — |
| 2023-03-23 | 45.91 | $11.35 | 2313 |
| 2023-03-22 | 44.56 | $11.32 | 4013 |
| 2023-03-21 | 47.16 | $11.39 | 2038 |
| 2023-03-20 | 43.58 | $11.31 | — |
| 2023-03-17 | 43.58 | $11.31 | 3426 |
| 2023-03-16 | 47.19 | $11.41 | 1500 |
| 2023-03-15 | 45.47 | $11.37 | 2700 |
| 2023-03-14 | 44.18 | $11.34 | 2539 |
| 2023-03-13 | 45.55 | $11.38 | 3818 |
| 2023-03-10 | 43.47 | $11.33 | 1900 |
| 2023-03-09 | 43.79 | $11.34 | 4300 |
| 2023-03-08 | 42.60 | $11.31 | 9000 |
| 2023-03-07 | 47.73 | $11.47 | 1947 |
| 2023-03-06 | 50.25 | $11.54 | 24100 |
| 2023-03-03 | 46.41 | $11.44 | 1500 |
| 2023-03-02 | 46.76 | $11.45 | 1322 |
| 2023-03-01 | 48.81 | $11.51 | 8100 |
| 2023-02-28 | 54.07 | $11.65 | 3400 |
| 2023-02-27 | 53.39 | $11.63 | 400 |
| 2023-02-24 | 53.39 | $11.63 | 500 |
| 2023-02-23 | 53.75 | $11.64 | 2700 |
| 2023-02-22 | 53.45 | $11.63 | 11113 |
| 2023-02-21 | 52.87 | $11.61 | 820 |
| 2023-02-17 | 53.18 | $11.62 | 2100 |
| 2023-02-16 | 53.79 | $11.64 | 1300 |
| 2023-02-15 | 52.50 | $11.59 | 9300 |
| 2023-02-14 | 53.35 | $11.62 | 830 |
| 2023-02-13 | 52.38 | $11.58 | 5510 |
| 2023-02-10 | 52.38 | $11.58 | 9100 |
| 2023-02-09 | 49.78 | $11.47 | 4000 |
| 2023-02-08 | 51.73 | $11.55 | 1221 |
| 2023-02-07 | 50.35 | $11.49 | 639 |
| 2023-02-06 | 52.74 | $11.59 | 6300 |
| 2023-02-03 | 51.65 | $11.54 | 6400 |
| 2023-02-02 | 54.27 | $11.65 | 11131 |
| 2023-02-01 | 49.39 | $11.43 | 538 |
| 2023-01-31 | 48.92 | $11.41 | 8621 |
| 2023-01-30 | 48.92 | $11.41 | 2507 |
| 2023-01-27 | 48.27 | $11.38 | 6600 |
| 2023-01-26 | 47.85 | $11.36 | 7200 |
| 2023-01-25 | 49.77 | $11.46 | 5826 |
| 2023-01-24 | 51.55 | $11.55 | 506 |
| 2023-01-23 | 50.81 | $11.51 | 2700 |
| 2023-01-20 | 48.57 | $11.39 | 3125 |
| 2023-01-19 | 47.82 | $11.35 | 4200 |
| 2023-01-18 | 50.26 | $11.49 | 5740 |
| 2023-01-17 | 47.91 | $11.36 | 22100 |
| 2023-01-13 | 48.41 | $11.39 | 4700 |
| 2023-01-12 | 52.22 | $11.61 | 5300 |
| 2023-01-11 | 59.02 | $11.95 | 3100 |
| 2023-01-10 | 59.02 | $11.95 | 7100 |
| 2023-01-09 | 50.45 | $11.45 | 4300 |
| 2023-01-06 | 50.05 | $11.43 | 300 |
| 2023-01-05 | 45.26 | $11.20 | 1200 |
| 2023-01-04 | 47.13 | $11.30 | 202 |
| 2023-01-03 | 47.13 | $11.30 | 616 |
| 2022-12-30 | 45.30 | $11.21 | 8630 |
| 2022-12-29 | 44.28 | $11.16 | 2316 |
| 2022-12-28 | 47.11 | $11.33 | 8100 |
| 2022-12-27 | 52.15 | $11.60 | 4300 |
| 2022-12-23 | 49.29 | $11.45 | 313 |
| 2022-12-22 | 50.63 | $11.52 | 500 |
| 2022-12-21 | 48.34 | $11.40 | 8700 |
| 2022-12-20 | 47.57 | $11.36 | 2800 |
| 2022-12-19 | 48.08 | $11.39 | 700 |
| 2022-12-16 | 45.87 | $11.27 | 1500 |
| 2022-12-15 | 47.47 | $11.37 | 25143 |
| 2022-12-14 | 50.30 | $11.54 | 13600 |
| 2022-12-13 | 58.06 | $11.94 | 900 |
| 2022-12-12 | 51.28 | $11.56 | 802 |
| 2022-12-09 | 56.03 | $11.77 | 2106 |
| 2022-12-08 | 58.48 | $11.87 | 1634 |
| 2022-12-07 | 57.78 | $11.83 | 3900 |
| 2022-12-06 | 58.25 | $11.85 | 1138 |
| 2022-12-05 | 58.70 | $11.87 | 3602 |
| 2022-12-02 | 63.62 | $12.08 | 4241 |
| 2022-12-01 | 56.34 | $11.64 | 800 |
| 2022-11-30 | 57.84 | $11.70 | 1843 |
| 2022-11-29 | 59.08 | $11.75 | 15500 |
| 2022-11-28 | 62.67 | $11.89 | 4600 |
| 2022-11-25 | 62.20 | $11.86 | 2200 |
| 2022-11-23 | 56.11 | $11.51 | 4300 |
| 2022-11-22 | 58.41 | $11.60 | 3200 |
| 2022-11-21 | 61.33 | $11.71 | 36820 |
| 2022-11-18 | 53.51 | $11.32 | 5500 |
| 2022-11-17 | 51.60 | $11.24 | 700 |
| 2022-11-16 | 48.60 | $11.12 | 4400 |
| 2022-11-15 | 50.33 | $11.19 | 6900 |
| 2022-11-14 | 52.35 | $11.27 | 4300 |
| 2022-11-11 | 56.99 | $11.44 | 6500 |
| 2022-11-10 | 57.84 | $11.47 | 3200 |
| 2022-11-09 | 55.06 | $11.34 | 2300 |
| 2022-11-08 | 48.61 | $11.08 | 3749 |
| 2022-11-07 | 44.85 | $10.95 | 8529 |
| 2022-11-04 | 44.85 | $10.95 | 2937 |
| 2022-11-03 | 43.70 | $10.91 | 5928 |
| 2022-11-02 | 44.81 | $10.96 | 400 |
| 2022-11-01 | 45.68 | $11.00 | 1300 |
| 2022-10-31 | 45.90 | $11.01 | 4400 |
| 2022-10-28 | 45.66 | $11.00 | 4949 |
| 2022-10-27 | 43.26 | $10.90 | 1000 |
| 2022-10-26 | 44.18 | $10.95 | 5918 |
| 2022-10-25 | 40.29 | $10.79 | 9600 |
| 2022-10-24 | 36.89 | $10.66 | 8800 |
| 2022-10-21 | 33.58 | $10.54 | 5922 |
| 2022-10-20 | 35.04 | $10.64 | 8647 |
| 2022-10-19 | 36.70 | $10.75 | 26000 |
| 2022-10-18 | 33.99 | $10.65 | 7800 |
| 2022-10-17 | 38.36 | $10.93 | 1000 |
| 2022-10-14 | 37.81 | $10.91 | 13110 |
| 2022-10-13 | 33.37 | $10.75 | 1800 |
| 2022-10-12 | 36.46 | $10.95 | 4700 |
| 2022-10-11 | 41.60 | $11.23 | 1500 |
| 2022-10-10 | 42.83 | $11.29 | 400 |
| 2022-10-07 | 43.23 | $11.31 | 7900 |
| 2022-10-06 | 44.84 | $11.39 | 3000 |
| 2022-10-05 | 46.06 | $11.45 | 1442 |
| 2022-10-04 | 48.35 | $11.56 | 2231 |
| 2022-10-03 | 50.07 | $11.64 | 7322 |
| 2022-09-30 | 40.81 | $11.27 | 2234 |
| 2022-09-29 | 34.24 | $11.06 | 10100 |
| 2022-09-28 | 37.23 | $11.22 | 6125 |
| 2022-09-27 | 39.93 | $11.35 | 2006 |
| 2022-09-26 | 33.22 | $11.16 | 24700 |
| 2022-09-23 | 46.09 | $11.66 | 26900 |
| 2022-09-22 | 40.86 | $11.54 | 1600 |
| 2022-09-21 | 43.18 | $11.61 | 6415 |
| 2022-09-20 | 45.64 | $11.68 | 4530 |
| 2022-09-19 | 53.50 | $11.87 | 3849 |
| 2022-09-16 | 46.07 | $11.71 | 1425 |
| 2022-09-15 | 46.51 | $11.72 | 3524 |
| 2022-09-14 | 45.01 | $11.69 | 23231 |
| 2022-09-13 | 46.67 | $11.73 | 800 |
| 2022-09-12 | 45.72 | $11.71 | 9600 |
| 2022-09-09 | 45.72 | $11.71 | 4011 |
| 2022-09-08 | 45.28 | $11.70 | 8404 |
| 2022-09-07 | 49.47 | $11.81 | 6800 |
| 2022-09-06 | 50.68 | $11.84 | 7035 |
| 2022-09-02 | 51.49 | $11.86 | 1700 |
| 2022-09-01 | 49.98 | $11.82 | — |
| 2022-08-31 | 49.98 | $11.82 | 400 |
| 2022-08-30 | 51.42 | $11.86 | 4005 |
| 2022-08-29 | 51.42 | $11.86 | 11147 |
| 2022-08-26 | 54.99 | $11.96 | 2800 |
| 2022-08-25 | 51.81 | $11.86 | 1300 |
| 2022-08-24 | 54.75 | $11.94 | 7809 |
| 2022-08-23 | 52.17 | $11.86 | 6200 |
| 2022-08-22 | 50.15 | $11.80 | 16906 |
| 2022-08-19 | 50.49 | $11.81 | 300 |
| 2022-08-18 | 50.81 | $11.82 | 1635 |
| 2022-08-17 | 50.21 | $11.80 | 1500 |
| 2022-08-16 | 50.80 | $11.82 | 800 |
| 2022-08-15 | 62.89 | $12.16 | 2318 |
| 2022-08-12 | 55.14 | $11.90 | 2417 |
| 2022-08-11 | 58.72 | $11.98 | 513 |
| 2022-08-10 | 60.11 | $12.01 | 200 |
| 2022-08-09 | 55.80 | $11.88 | 4900 |
| 2022-08-08 | 52.41 | $11.79 | 2400 |
| 2022-08-05 | 50.82 | $11.75 | 6609 |
| 2022-08-04 | 49.62 | $11.72 | 941 |
| 2022-08-03 | 50.80 | $11.75 | 1234 |
| 2022-08-02 | 50.05 | $11.73 | 1019 |
| 2022-08-01 | 48.94 | $11.70 | 4700 |
| 2022-07-29 | 49.63 | $11.72 | 10742 |
| 2022-07-28 | 51.02 | $11.76 | 3107 |
| 2022-07-27 | 52.05 | $11.79 | 2100 |
| 2022-07-26 | 48.76 | $11.69 | 6847 |
| 2022-07-25 | 48.09 | $11.67 | 2011 |
| 2022-07-22 | 51.31 | $11.77 | 4100 |
| 2022-07-21 | 59.21 | $11.98 | 1500 |
| 2022-07-20 | 60.91 | $12.02 | 5011 |
| 2022-07-19 | 53.27 | $11.78 | 4700 |
| 2022-07-18 | 54.54 | $11.81 | 5204 |
| 2022-07-15 | 43.48 | $11.55 | 5131 |
| 2022-07-14 | 43.48 | $11.55 | 12511 |
| 2022-07-13 | 47.05 | $11.64 | 2400 |
| 2022-07-12 | 46.12 | $11.62 | 833 |
| 2022-07-11 | 44.24 | $11.58 | 800 |
| 2022-07-08 | 44.61 | $11.59 | 641 |
| 2022-07-07 | 46.45 | $11.64 | 11400 |
| 2022-07-06 | 46.81 | $11.65 | 4023 |
| 2022-07-05 | 44.31 | $11.59 | — |
| 2022-07-01 | 44.31 | $11.59 | 1900 |
| 2022-06-30 | 46.28 | $11.65 | 1600 |
| 2022-06-29 | 50.53 | $11.77 | 1400 |
| 2022-06-28 | 52.05 | $11.81 | 6810 |
| 2022-06-27 | 55.19 | $11.89 | 900 |
| 2022-06-24 | 46.79 | $11.67 | 524 |
| 2022-06-23 | 50.47 | $11.76 | 3400 |
| 2022-06-22 | 44.48 | $11.63 | 3700 |
| 2022-06-21 | 39.69 | $11.54 | 5400 |
| 2022-06-17 | 39.69 | $11.54 | 1431 |
| 2022-06-16 | 39.16 | $11.53 | 1923 |
| 2022-06-15 | 38.14 | $11.51 | 9914 |
| 2022-06-14 | 39.73 | $11.56 | 11300 |
| 2022-06-13 | 44.69 | $11.70 | 2000 |
| 2022-06-10 | 45.08 | $11.71 | 3100 |
| 2022-06-09 | 47.79 | $11.78 | 2300 |
| 2022-06-08 | 44.62 | $11.71 | — |
| 2022-06-07 | 44.62 | $11.71 | 1600 |
| 2022-06-06 | 44.18 | $11.70 | 1738 |
| 2022-06-03 | 44.86 | $11.72 | 900 |
| 2022-06-02 | 43.21 | $11.68 | 504 |
| 2022-06-01 | 40.69 | $11.62 | 5000 |
| 2022-05-31 | 40.69 | $11.62 | 4900 |
| 2022-05-27 | 42.10 | $11.67 | 14504 |
| 2022-05-26 | 45.05 | $11.77 | 14601 |
| 2022-05-25 | 38.49 | $11.61 | 7025 |
| 2022-05-24 | 43.42 | $11.77 | 3000 |
| 2022-05-23 | 40.24 | $11.70 | 930 |
| 2022-05-20 | 36.36 | $11.62 | 2700 |
| 2022-05-19 | 38.75 | $11.70 | 1328 |
| 2022-05-18 | 34.67 | $11.62 | 3600 |
| 2022-05-17 | 35.51 | $11.65 | 20200 |
| 2022-05-16 | 35.51 | $11.65 | 3324 |
| 2022-05-13 | 36.31 | $11.68 | 4500 |
| 2022-05-12 | 32.98 | $11.61 | 4400 |
| 2022-05-11 | 33.45 | $11.63 | 17300 |
| 2022-05-10 | 32.99 | $11.62 | 4700 |
| 2022-05-09 | 32.11 | $11.60 | 2310 |
| 2022-05-06 | 33.15 | $11.65 | 10300 |
| 2022-05-05 | 30.13 | $11.58 | 2200 |
| 2022-05-04 | 27.92 | $11.53 | 5100 |
| 2022-05-03 | 30.89 | $11.69 | 3000 |
| 2022-05-02 | 28.63 | $11.64 | 13400 |
| 2022-04-29 | 29.36 | $11.68 | 10600 |
| 2022-04-28 | 33.86 | $11.90 | 8412 |
| 2022-04-27 | 31.60 | $11.85 | 2101 |
| 2022-04-26 | 32.23 | $11.88 | 3723 |
| 2022-04-25 | 33.71 | $11.95 | — |
| 2022-04-22 | 33.71 | $11.95 | 8522 |
| 2022-04-21 | 34.96 | $12.01 | 5521 |
| 2022-04-20 | 35.38 | $12.03 | 4900 |
| 2022-04-19 | 38.88 | $12.19 | 2949 |
| 2022-04-18 | 33.82 | $12.06 | 17030 |
| 2022-04-14 | 33.42 | $12.05 | 16343 |
| 2022-04-13 | 41.90 | $12.40 | 1000 |
| 2022-04-12 | 41.49 | $12.39 | 949 |
| 2022-04-11 | 41.49 | $12.39 | 2100 |
| 2022-04-08 | 41.49 | $12.39 | 132 |
| 2022-04-07 | 41.49 | $12.39 | 1938 |
| 2022-04-06 | 42.70 | $12.44 | 11600 |
| 2022-04-05 | 39.35 | $12.34 | 1805 |
| 2022-04-04 | 37.97 | $12.30 | 3800 |
| 2022-04-01 | 39.24 | $12.36 | 529 |
| 2022-03-31 | 39.45 | $12.37 | 3605 |
| 2022-03-30 | 37.88 | $12.32 | 7642 |
| 2022-03-29 | 38.07 | $12.33 | 5128 |
| 2022-03-28 | 38.61 | $12.36 | 5140 |
| 2022-03-25 | 40.83 | $12.48 | 1120 |
| 2022-03-24 | 40.02 | $12.45 | 2918 |
| 2022-03-23 | 48.02 | $12.83 | 2644 |
| 2022-03-22 | 49.51 | $12.89 | 1726 |
| 2022-03-21 | 46.07 | $12.76 | 5327 |
| 2022-03-18 | 47.25 | $12.81 | 5227 |
| 2022-03-17 | 52.04 | $13.00 | 1200 |
| 2022-03-16 | 49.48 | $12.90 | 4000 |
| 2022-03-15 | 47.62 | $12.83 | 6326 |
| 2022-03-14 | 38.02 | $12.52 | 2945 |
| 2022-03-11 | 40.77 | $12.64 | 5736 |
| 2022-03-10 | 44.59 | $12.79 | 325 |
| 2022-03-09 | 37.95 | $12.61 | 3927 |
| 2022-03-08 | 41.07 | $12.73 | 5200 |
| 2022-03-07 | 44.23 | $12.84 | 1800 |
| 2022-03-04 | 43.48 | $12.82 | 2802 |
| 2022-03-03 | 44.33 | $12.85 | 8628 |
| 2022-03-02 | 47.90 | $12.97 | 2347 |
| 2022-03-01 | 48.52 | $12.99 | 3316 |
| 2022-02-28 | 48.82 | $13.00 | 1500 |
| 2022-02-25 | 47.27 | $12.95 | 1932 |
| 2022-02-24 | 43.03 | $12.82 | 2100 |
| 2022-02-23 | 42.35 | $12.80 | 6500 |
| 2022-02-22 | 42.35 | $12.80 | 1745 |
| 2022-02-18 | 42.58 | $12.81 | 300 |
| 2022-02-17 | 46.91 | $12.99 | 900 |
| 2022-02-16 | 40.88 | $12.80 | 2841 |
| 2022-02-15 | 36.55 | $12.68 | 2700 |
| 2022-02-14 | 39.53 | $12.81 | 5000 |
| 2022-02-11 | 40.01 | $12.83 | 7300 |
| 2022-02-10 | 35.98 | $12.72 | 1100 |
| 2022-02-09 | 35.98 | $12.72 | 4837 |
| 2022-02-08 | 39.69 | $12.89 | 800 |
| 2022-02-07 | 39.69 | $12.89 | 7800 |
| 2022-02-04 | 35.44 | $12.77 | 3100 |
| 2022-02-03 | 35.08 | $12.76 | 15200 |
| 2022-02-02 | 39.03 | $12.95 | 3300 |
| 2022-02-01 | 43.44 | $13.13 | 5600 |
| 2022-01-31 | 47.39 | $13.27 | 3835 |
| 2022-01-28 | 32.36 | $12.91 | 3539 |
| 2022-01-27 | 31.32 | $12.89 | 4602 |
| 2022-01-26 | 30.82 | $12.88 | 2410 |
| 2022-01-25 | 31.93 | $12.93 | 1600 |
| 2022-01-24 | 31.93 | $12.93 | 15100 |
| 2022-01-21 | 37.55 | $13.16 | 6149 |
| 2022-01-20 | 43.95 | $13.36 | 12600 |
| 2022-01-19 | 49.56 | $13.50 | 1827 |
| 2022-01-18 | 52.76 | $13.57 | 5000 |
| 2022-01-14 | 52.76 | $13.57 | 6000 |
| 2022-01-13 | 53.20 | $13.58 | 6222 |
| 2022-01-12 | 54.50 | $13.61 | 1131 |
| 2022-01-11 | 52.67 | $13.56 | 12500 |
| 2022-01-10 | 48.30 | $13.45 | 6400 |
| 2022-01-07 | 44.32 | $13.36 | 4444 |
| 2022-01-06 | 50.02 | $13.50 | 3700 |
| 2022-01-05 | 48.67 | $13.47 | 4704 |
| 2022-01-04 | 55.26 | $13.61 | 2511 |
| 2022-01-03 | 54.85 | $13.60 | 2439 |
| 2021-12-31 | 55.83 | $13.62 | 400 |
| 2021-12-30 | 55.45 | $13.61 | 101 |
| 2021-12-29 | 55.45 | $13.61 | 4900 |
| 2021-12-28 | 50.88 | $13.49 | 1200 |
| 2021-12-27 | 52.59 | $13.53 | 7015 |
| 2021-12-23 | 53.88 | $13.56 | 425 |
| 2021-12-22 | 55.61 | $13.60 | 3121 |
| 2021-12-21 | 57.81 | $13.65 | 6300 |
| 2021-12-20 | 50.34 | $13.45 | 935 |
| 2021-12-17 | 46.28 | $13.36 | 5900 |
| 2021-12-16 | 42.29 | $13.28 | 1001 |
| 2021-12-15 | 39.07 | $13.22 | 700 |
| 2021-12-14 | 42.86 | $13.32 | 2629 |
| 2021-12-13 | 44.93 | $13.37 | 800 |
| 2021-12-10 | 44.93 | $13.37 | 1931 |
| 2021-12-09 | 46.55 | $13.41 | 11100 |
| 2021-12-08 | 40.98 | $13.30 | 7129 |
| 2021-12-07 | 42.12 | $13.33 | 9000 |
| 2021-12-06 | 34.65 | $13.20 | 2000 |
| 2021-12-03 | 39.07 | $13.32 | 1000 |
| 2021-12-02 | 41.15 | $13.37 | 5300 |
| 2021-12-01 | 40.55 | $13.36 | 113 |
| 2021-11-30 | 42.61 | $13.41 | 1027 |
| 2021-11-29 | 39.07 | $13.35 | 12200 |
| 2021-11-26 | 41.94 | $13.42 | 702 |
| 2021-11-24 | 41.94 | $13.42 | 600 |
| 2021-11-23 | 37.82 | $13.35 | 2609 |
| 2021-11-22 | 32.64 | $13.27 | 9138 |
| 2021-11-19 | 33.64 | $13.30 | 13023 |
| 2021-11-18 | 35.72 | $13.36 | 3132 |
| 2021-11-17 | 37.17 | $13.40 | 700 |
| 2021-11-16 | 39.46 | $13.46 | 2300 |
| 2021-11-15 | 40.65 | $13.49 | 4100 |
| 2021-11-12 | 37.04 | $13.43 | 12500 |
| 2021-11-11 | 37.40 | $13.44 | 3444 |
| 2021-11-10 | 39.59 | $13.50 | 14500 |
| 2021-11-09 | 35.40 | $13.43 | 4900 |
| 2021-11-08 | 36.43 | $13.46 | 5140 |
| 2021-11-05 | 35.24 | $13.44 | 23106 |
| 2021-11-04 | 50.57 | $13.78 | 500 |
| 2021-11-03 | 48.70 | $13.75 | 1200 |
| 2021-11-02 | 47.44 | $13.73 | 6600 |
| 2021-11-01 | 46.82 | $13.72 | 3400 |
| 2021-10-29 | 45.60 | $13.70 | 3300 |
| 2021-10-28 | 46.10 | $13.71 | 1500 |
| 2021-10-27 | 47.59 | $13.74 | 2327 |
| 2021-10-26 | 51.85 | $13.82 | 4107 |
| 2021-10-25 | 48.57 | $13.76 | 8845 |
| 2021-10-22 | 47.44 | $13.74 | 4521 |
| 2021-10-21 | 45.14 | $13.70 | 14100 |
| 2021-10-20 | 47.10 | $13.74 | 3000 |
| 2021-10-19 | 48.60 | $13.77 | 1139 |
| 2021-10-18 | 48.07 | $13.76 | 1900 |
| 2021-10-15 | 49.02 | $13.78 | 4305 |
| 2021-10-14 | 52.46 | $13.85 | 1800 |
| 2021-10-13 | 49.07 | $13.78 | 4300 |
| 2021-10-12 | 52.64 | $13.85 | 828 |
| 2021-10-11 | 44.39 | $13.70 | 6725 |
| 2021-10-08 | 42.49 | $13.67 | 3327 |
| 2021-10-07 | 44.93 | $13.72 | 1300 |
| 2021-10-06 | 47.51 | $13.77 | 102 |
| 2021-10-05 | 49.12 | $13.80 | 5800 |
| 2021-10-04 | 48.01 | $13.78 | 2100 |
| 2021-10-01 | 49.56 | $13.81 | 2100 |
| 2021-09-30 | 46.84 | $13.76 | 725 |
| 2021-09-29 | 49.37 | $13.81 | 7002 |
| 2021-09-28 | 49.37 | $13.81 | 4514 |
| 2021-09-27 | 49.37 | $13.81 | 10948 |
| 2021-09-24 | 49.37 | $13.81 | 1100 |
| 2021-09-23 | 52.60 | $13.88 | 16900 |
| 2021-09-22 | 50.39 | $13.83 | 800 |
| 2021-09-21 | 48.10 | $13.78 | 2517 |
| 2021-09-20 | 50.78 | $13.84 | 3400 |
| 2021-09-17 | 49.89 | $13.82 | 3617 |
| 2021-09-16 | 52.58 | $13.88 | 1000 |
| 2021-09-15 | 55.93 | $13.95 | 8348 |
| 2021-09-14 | 49.38 | $13.80 | 3615 |
| 2021-09-13 | 48.90 | $13.79 | 5642 |
| 2021-09-10 | 46.98 | $13.75 | 1200 |
| 2021-09-09 | 48.71 | $13.79 | 3144 |
| 2021-09-08 | 50.48 | $13.83 | 2208 |
| 2021-09-07 | 47.78 | $13.77 | 2600 |
| 2021-09-03 | 49.05 | $13.80 | 4400 |
| 2021-09-02 | 48.62 | $13.79 | 3100 |
| 2021-09-01 | 45.07 | $13.71 | 4700 |
| 2021-08-31 | 49.99 | $13.83 | 7400 |
| 2021-08-30 | 48.20 | $13.79 | 4300 |
| 2021-08-27 | 46.38 | $13.75 | 900 |
| 2021-08-26 | 45.00 | $13.72 | 6200 |
| 2021-08-25 | 48.99 | $13.82 | 2800 |
| 2021-08-24 | 50.26 | $13.85 | 710 |
| 2021-08-23 | 50.26 | $13.85 | 9039 |
| 2021-08-20 | 48.66 | $13.81 | 3801 |
| 2021-08-19 | 53.13 | $13.92 | 400 |
| 2021-08-18 | 51.99 | $13.89 | 6018 |
| 2021-08-17 | 48.82 | $13.81 | 1100 |
| 2021-08-16 | 52.52 | $13.90 | 10600 |
| 2021-08-13 | 53.38 | $13.92 | 4043 |
| 2021-08-12 | 54.64 | $13.95 | 828 |
| 2021-08-11 | 50.15 | $13.83 | 3732 |
| 2021-08-10 | 50.15 | $13.83 | 5800 |
| 2021-08-09 | 49.40 | $13.81 | 2044 |
| 2021-08-06 | 47.90 | $13.77 | 6200 |
| 2021-08-05 | 54.40 | $13.94 | 16900 |
| 2021-08-04 | 51.84 | $13.87 | 800 |
| 2021-08-03 | 53.89 | $13.92 | 1000 |
| 2021-08-02 | 54.30 | $13.93 | 1500 |
| 2021-07-30 | 52.95 | $13.89 | 700 |
| 2021-07-29 | 55.28 | $13.95 | 1527 |
| 2021-07-28 | 56.46 | $13.98 | 4006 |
| 2021-07-27 | 56.85 | $13.99 | 904 |
| 2021-07-26 | 56.85 | $13.99 | 3600 |
| 2021-07-23 | 54.32 | $13.90 | 1102 |
| 2021-07-22 | 51.31 | $13.80 | 2700 |
| 2021-07-21 | 55.10 | $13.91 | 2400 |
| 2021-07-20 | 56.92 | $13.96 | 4801 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.93
2026-07-17
Close Price
$11.64
Vol: 4798
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.93 | $11.64 | 4798 |
| 2026-07-16 | -71.43 | $11.68 | 4500 |
| 2026-07-15 | -95.24 | $11.58 | 2400 |
| 2026-07-14 | -76.19 | $11.66 | 815 |
| 2026-07-13 | -73.81 | $11.67 | 1900 |
| 2026-07-10 | -56.00 | $11.70 | 1118 |
| 2026-07-09 | -70.00 | $11.63 | 500 |
| 2026-07-08 | -70.00 | $11.63 | 5200 |
| 2026-07-07 | -46.00 | $11.75 | 1500 |
| 2026-07-06 | -28.00 | $11.84 | 1200 |
| 2026-07-02 | -4.00 | $11.96 | 2301 |
| 2026-07-01 | -56.00 | $11.70 | 2500 |
| 2026-06-30 | -44.00 | $11.76 | 600 |
| 2026-06-29 | 0.00 | $11.98 | 1600 |
| 2026-06-26 | -4.55 | $11.90 | 908 |
| 2026-06-25 | -34.09 | $11.77 | 4405 |
| 2026-06-24 | -25.00 | $11.81 | 1510 |
| 2026-06-23 | -54.55 | $11.68 | 1925 |
| 2026-06-22 | -50.00 | $11.68 | 3913 |
| 2026-06-18 | -45.65 | $11.69 | 5200 |
| 2026-06-17 | -20.00 | $11.72 | 11200 |
| 2026-06-16 | -61.29 | $11.56 | 3412 |
| 2026-06-15 | -37.50 | $11.63 | 1311 |
| 2026-06-12 | -47.06 | $11.61 | 2029 |
| 2026-06-11 | -61.76 | $11.56 | 15846 |
| 2026-06-10 | -55.88 | $11.58 | 1900 |
| 2026-06-09 | -55.88 | $11.58 | 6700 |
| 2026-06-08 | -70.59 | $11.53 | 2542 |
| 2026-06-05 | -66.00 | $11.60 | 4308 |
| 2026-06-04 | -70.18 | $11.60 | 531 |
| 2026-06-03 | -85.96 | $11.51 | 3329 |
| 2026-06-02 | -87.10 | $11.51 | 300 |
| 2026-06-01 | -83.87 | $11.53 | 4800 |
| 2026-05-29 | -53.23 | $11.72 | 3534 |
| 2026-05-28 | -61.29 | $11.67 | 2013 |
| 2026-05-27 | -66.13 | $11.64 | 8200 |
| 2026-05-26 | -58.06 | $11.69 | 1641 |
| 2026-05-22 | -68.66 | $11.64 | 6405 |
| 2026-05-21 | -77.61 | $11.58 | 1000 |
| 2026-05-20 | -77.61 | $11.58 | 7538 |
| 2026-05-19 | -89.55 | $11.50 | 948 |
| 2026-05-18 | -76.12 | $11.59 | 2800 |
| 2026-05-15 | -84.29 | $11.55 | 2900 |
| 2026-05-14 | -62.86 | $11.70 | 1700 |
| 2026-05-13 | -67.14 | $11.67 | 9000 |
| 2026-05-12 | -77.03 | $11.61 | 829 |
| 2026-05-11 | -82.54 | $11.66 | 3700 |
| 2026-05-08 | -74.55 | $11.77 | 9900 |
| 2026-05-07 | -77.42 | $11.94 | 4800 |
| 2026-05-06 | -74.19 | $11.95 | 500 |
| 2026-05-05 | -96.88 | $11.89 | 6400 |
| 2026-05-04 | -100.00 | $11.90 | 2005 |
| 2026-05-01 | -90.91 | $11.90 | 2746 |
| 2026-04-30 | -30.77 | $12.04 | 400 |
| 2026-04-29 | -57.69 | $11.90 | 2937 |
| 2026-04-28 | -49.12 | $11.92 | 3400 |
| 2026-04-27 | -40.68 | $11.96 | 6102 |
| 2026-04-24 | -49.18 | $11.90 | 10900 |
| 2026-04-23 | -42.62 | $11.94 | 423 |
| 2026-04-22 | -21.52 | $12.03 | 5648 |
| 2026-04-21 | -30.38 | $11.96 | 3545 |
| 2026-04-20 | -21.52 | $12.03 | 4447 |
| 2026-04-17 | -16.46 | $12.07 | 1400 |
| 2026-04-16 | -24.05 | $12.01 | 628 |
| 2026-04-15 | -18.99 | $12.05 | 5049 |
| 2026-04-14 | -17.72 | $12.06 | 4200 |
| 2026-04-13 | -26.58 | $11.99 | 900 |
| 2026-04-10 | -23.75 | $12.01 | 4300 |
| 2026-04-09 | -15.00 | $12.08 | 1616 |
| 2026-04-08 | -25.00 | $12.00 | 7700 |
| 2026-04-07 | -17.65 | $11.96 | 4600 |
| 2026-04-06 | -19.12 | $11.95 | 4825 |
| 2026-04-02 | -33.33 | $11.84 | 7500 |
| 2026-04-01 | -63.29 | $11.69 | 7100 |
| 2026-03-31 | -53.16 | $11.77 | 2600 |
| 2026-03-30 | -62.03 | $11.70 | 6300 |
| 2026-03-27 | -75.90 | $11.60 | 7000 |
| 2026-03-26 | -72.34 | $11.66 | 900 |
| 2026-03-25 | -73.40 | $11.65 | 8041 |
| 2026-03-24 | -69.15 | $11.69 | 600 |
| 2026-03-23 | -63.83 | $11.74 | 6000 |
| 2026-03-20 | -65.96 | $11.72 | 2738 |
| 2026-03-19 | -64.89 | $11.73 | 2906 |
| 2026-03-18 | -68.09 | $11.70 | 4603 |
| 2026-03-17 | -73.40 | $11.65 | 17200 |
| 2026-03-16 | -75.53 | $11.63 | 15722 |
| 2026-03-13 | -100.00 | $11.40 | 32300 |
| 2026-03-12 | -98.46 | $11.70 | 2537 |
| 2026-03-11 | -90.77 | $11.75 | 57000 |
| 2026-03-10 | -89.23 | $11.76 | 55333 |
| 2026-03-09 | -98.46 | $11.70 | 7400 |
| 2026-03-06 | -100.00 | $11.84 | 4348 |
| 2026-03-05 | -100.00 | $11.91 | 10800 |
| 2026-03-04 | -76.32 | $12.05 | 11835 |
| 2026-03-03 | -63.16 | $12.10 | 900 |
| 2026-03-02 | -50.00 | $12.15 | 8445 |
| 2026-02-27 | 0.00 | $12.34 | 8215 |
| 2026-02-26 | -12.50 | $12.17 | 6133 |
| 2026-02-25 | -75.68 | $12.05 | 4900 |
| 2026-02-24 | -64.86 | $12.09 | 4300 |
| 2026-02-23 | -75.68 | $12.05 | 4700 |
| 2026-02-20 | -72.97 | $12.06 | 7928 |
| 2026-02-19 | -56.76 | $12.12 | 428 |
| 2026-02-18 | -56.76 | $12.12 | 1300 |
| 2026-02-17 | -72.97 | $12.06 | 7236 |
| 2026-02-13 | -67.57 | $12.08 | 3900 |
| 2026-02-12 | -62.16 | $12.10 | 1500 |
| 2026-02-11 | -56.76 | $12.12 | 4000 |
| 2026-02-10 | -48.65 | $12.15 | 1019 |
| 2026-02-09 | -70.27 | $12.07 | 1720 |
| 2026-02-06 | -73.68 | $12.06 | 1440 |
| 2026-02-05 | -95.00 | $11.98 | 13200 |
| 2026-02-04 | -58.97 | $12.13 | 544 |
| 2026-02-03 | -84.62 | $12.03 | 700 |
| 2026-02-02 | -50.00 | $12.18 | 2700 |
| 2026-01-30 | -47.22 | $12.19 | 5834 |
| 2026-01-29 | -58.33 | $12.15 | 1406 |
| 2026-01-28 | -58.33 | $12.15 | 4600 |
| 2026-01-27 | -37.50 | $12.21 | 6602 |
| 2026-01-26 | -19.05 | $12.28 | 909 |
| 2026-01-23 | -30.23 | $12.23 | 5400 |
| 2026-01-22 | -24.44 | $12.25 | 10400 |
| 2026-01-21 | -22.00 | $12.25 | 5627 |
| 2026-01-20 | -7.84 | $12.32 | 839 |
| 2026-01-16 | -18.87 | $12.26 | 2839 |
| 2026-01-15 | -22.64 | $12.24 | 4427 |
| 2026-01-14 | -28.30 | $12.21 | 3100 |
| 2026-01-13 | -26.42 | $12.22 | 2810 |
| 2026-01-12 | -16.98 | $12.27 | 4817 |
| 2026-01-09 | -18.87 | $12.26 | 11311 |
| 2026-01-08 | -41.51 | $12.14 | 31300 |
| 2026-01-07 | -38.10 | $12.09 | 12800 |
| 2026-01-06 | -41.67 | $12.04 | 4800 |
| 2026-01-05 | -8.33 | $12.16 | 8500 |
| 2026-01-02 | -38.89 | $12.05 | 1614 |
| 2025-12-31 | -11.11 | $12.15 | 8103 |
| 2025-12-30 | -16.67 | $12.13 | 9900 |
| 2025-12-29 | -10.34 | $12.09 | 9100 |
| 2025-12-26 | -24.14 | $12.05 | 17201 |
| 2025-12-24 | -37.93 | $12.01 | 23100 |
| 2025-12-23 | -68.97 | $11.92 | 2900 |
| 2025-12-22 | -68.97 | $11.92 | 2946 |
| 2025-12-19 | -75.86 | $11.90 | 104407 |
| 2025-12-18 | -100.00 | $11.83 | 111100 |
| 2025-12-17 | -82.76 | $11.88 | 19615 |
| 2025-12-16 | -58.62 | $11.95 | 3900 |
| 2025-12-15 | -66.67 | $11.93 | 6000 |
| 2025-12-12 | -86.67 | $11.87 | 3349 |
| 2025-12-11 | -93.33 | $11.86 | 10037 |
| 2025-12-10 | -92.59 | $11.89 | 409 |
| 2025-12-09 | -83.33 | $11.92 | 3200 |
| 2025-12-08 | -87.10 | $11.91 | 7516 |
| 2025-12-05 | -54.84 | $12.01 | 13700 |
| 2025-12-04 | -33.33 | $12.10 | 2500 |
| 2025-12-03 | -20.00 | $12.11 | 3900 |
| 2025-12-02 | -42.86 | $12.03 | 3137 |
| 2025-12-01 | -37.14 | $12.05 | 3828 |
| 2025-11-28 | -25.71 | $12.09 | 1223 |
| 2025-11-26 | -25.71 | $12.09 | 632 |
| 2025-11-25 | -25.71 | $12.09 | 1900 |
| 2025-11-24 | -42.86 | $12.03 | 3500 |
| 2025-11-21 | -54.29 | $11.99 | 1800 |
| 2025-11-20 | -60.00 | $11.97 | 1827 |
| 2025-11-19 | -60.00 | $11.97 | 4725 |
| 2025-11-18 | -55.56 | $11.99 | 3406 |
| 2025-11-17 | -26.32 | $12.11 | 6700 |
| 2025-11-14 | -44.74 | $12.04 | 13621 |
| 2025-11-13 | -43.59 | $12.05 | 4500 |
| 2025-11-12 | -46.15 | $12.04 | 26300 |
| 2025-11-11 | -30.61 | $12.17 | 919 |
| 2025-11-10 | -40.82 | $12.12 | 1931 |
| 2025-11-07 | -44.90 | $12.10 | 4300 |
| 2025-11-06 | -44.90 | $12.10 | 18400 |
| 2025-11-05 | -100.00 | $11.83 | 5308 |
| 2025-11-04 | -95.00 | $11.94 | 3830 |
| 2025-11-03 | -86.49 | $12.00 | 2000 |
| 2025-10-31 | -72.22 | $12.06 | 2800 |
| 2025-10-30 | -88.89 | $12.00 | 500 |
| 2025-10-29 | -88.89 | $12.00 | 6500 |
| 2025-10-28 | -100.00 | $11.99 | 5019 |
| 2025-10-27 | -68.97 | $12.12 | 2600 |
| 2025-10-24 | -88.89 | $12.08 | 2513 |
| 2025-10-23 | -85.19 | $12.09 | 2825 |
| 2025-10-22 | -91.30 | $12.11 | 4400 |
| 2025-10-21 | -56.52 | $12.19 | 1500 |
| 2025-10-20 | -78.26 | $12.14 | 1900 |
| 2025-10-17 | -100.00 | $12.09 | 4100 |
| 2025-10-16 | -72.73 | $12.16 | 1421 |
| 2025-10-15 | -50.00 | $12.21 | 1629 |
| 2025-10-14 | -39.13 | $12.24 | 9200 |
| 2025-10-13 | -44.00 | $12.24 | 1400 |
| 2025-10-10 | -48.15 | $12.24 | 5500 |
| 2025-10-09 | -96.30 | $12.11 | 4009 |
| 2025-10-08 | -61.54 | $12.21 | 1000 |
| 2025-10-07 | -88.89 | $12.14 | 4400 |
| 2025-10-06 | -70.37 | $12.19 | 3148 |
| 2025-10-03 | -81.48 | $12.16 | 1400 |
| 2025-10-02 | -81.48 | $12.16 | 401 |
| 2025-10-01 | -88.89 | $12.14 | 3609 |
| 2025-09-30 | -50.00 | $12.25 | 2647 |
| 2025-09-29 | -42.31 | $12.27 | 17800 |
| 2025-09-26 | -61.54 | $12.22 | 6300 |
| 2025-09-25 | -88.89 | $12.15 | 12900 |
| 2025-09-24 | -50.00 | $12.27 | 5712 |
| 2025-09-23 | -79.17 | $12.20 | 4000 |
| 2025-09-22 | -83.33 | $12.19 | 5906 |
| 2025-09-19 | -54.17 | $12.26 | 99711 |
| 2025-09-18 | -52.17 | $12.27 | 66728 |
| 2025-09-17 | -60.87 | $12.25 | 6500 |
| 2025-09-16 | -43.48 | $12.29 | 2900 |
| 2025-09-15 | -20.00 | $12.33 | 2200 |
| 2025-09-12 | -23.33 | $12.32 | 2300 |
| 2025-09-11 | -16.67 | $12.34 | 3300 |
| 2025-09-10 | -20.00 | $12.33 | 3100 |
| 2025-09-09 | -20.00 | $12.33 | 1600 |
| 2025-09-08 | -33.33 | $12.29 | 2139 |
| 2025-09-05 | -50.00 | $12.24 | 3400 |
| 2025-09-04 | -16.67 | $12.34 | 2700 |
| 2025-09-03 | -60.00 | $12.21 | 7340 |
| 2025-09-02 | -43.33 | $12.26 | 15111 |
| 2025-08-29 | -26.67 | $12.31 | 5900 |
| 2025-08-28 | -13.33 | $12.35 | 43725 |
| 2025-08-27 | -50.00 | $12.21 | 3500 |
| 2025-08-26 | -58.33 | $12.19 | 2208 |
| 2025-08-25 | -66.67 | $12.17 | 3700 |
| 2025-08-22 | -29.17 | $12.26 | 4005 |
| 2025-08-21 | -58.33 | $12.19 | 5727 |
| 2025-08-20 | -62.50 | $12.18 | 3500 |
| 2025-08-19 | -50.00 | $12.21 | 1400 |
| 2025-08-18 | -91.67 | $12.11 | 7000 |
| 2025-08-15 | -100.00 | $12.15 | 1804 |
| 2025-08-14 | -62.50 | $12.23 | 12900 |
| 2025-08-13 | -100.00 | $12.17 | 16000 |
| 2025-08-12 | -81.25 | $12.20 | 13300 |
| 2025-08-11 | -43.75 | $12.26 | 4731 |
| 2025-08-08 | -20.00 | $12.29 | 1400 |
| 2025-08-07 | -20.00 | $12.29 | 2028 |
| 2025-08-06 | -50.00 | $12.23 | 4116 |
| 2025-08-05 | -21.74 | $12.27 | 2833 |
| 2025-08-04 | -17.39 | $12.28 | 2400 |
| 2025-08-01 | -34.78 | $12.24 | 300 |
| 2025-07-31 | -21.74 | $12.27 | 5200 |
| 2025-07-30 | -26.09 | $12.26 | 2089 |
| 2025-07-29 | -37.50 | $12.23 | 2400 |
| 2025-07-28 | -37.50 | $12.23 | 2702 |
| 2025-07-25 | -46.43 | $12.19 | 4300 |
| 2025-07-24 | -21.43 | $12.26 | 1749 |
| 2025-07-23 | -28.57 | $12.24 | 2200 |
| 2025-07-22 | -31.43 | $12.21 | 10713 |
| 2025-07-21 | -8.11 | $12.29 | 3525 |
| 2025-07-18 | -35.14 | $12.19 | 1803 |
| 2025-07-17 | -35.14 | $12.19 | 3716 |
| 2025-07-16 | -26.83 | $12.21 | 4934 |
| 2025-07-15 | -30.95 | $12.19 | 12108 |
| 2025-07-14 | -9.52 | $12.28 | 10718 |
| 2025-07-11 | -13.51 | $12.22 | 18204 |
| 2025-07-10 | -21.62 | $12.19 | 13400 |
| 2025-07-09 | -32.69 | $12.10 | 8441 |
| 2025-07-08 | -7.69 | $12.23 | 1646 |
| 2025-07-07 | -9.62 | $12.22 | 7525 |
| 2025-07-03 | -1.96 | $12.25 | 1807 |
| 2025-07-02 | -3.92 | $12.24 | 8700 |
| 2025-07-01 | -5.88 | $12.23 | 9500 |
| 2025-06-30 | -8.16 | $12.20 | 11737 |
| 2025-06-27 | -11.63 | $12.13 | 4710 |
| 2025-06-26 | -2.70 | $12.11 | 7125 |
| 2025-06-25 | -5.71 | $12.08 | 8918 |
| 2025-06-24 | -31.58 | $12.01 | 5700 |
| 2025-06-23 | -34.21 | $12.00 | 10628 |
| 2025-06-20 | -36.84 | $11.99 | 1424 |
| 2025-06-18 | -50.00 | $11.95 | 7200 |
| 2025-06-17 | -58.54 | $11.92 | 3400 |
| 2025-06-16 | -65.12 | $11.90 | 1300 |
| 2025-06-13 | -41.86 | $12.00 | 1645 |
| 2025-06-12 | -46.51 | $11.98 | 2145 |
| 2025-06-11 | -48.84 | $11.97 | 4549 |
| 2025-06-10 | -71.11 | $11.88 | 6805 |
| 2025-06-09 | -62.16 | $11.97 | 2645 |
| 2025-06-06 | -48.65 | $12.02 | 900 |
| 2025-06-05 | -45.95 | $12.03 | 1748 |
| 2025-06-04 | -51.35 | $12.01 | 500 |
| 2025-06-03 | -62.16 | $11.97 | 1921 |
| 2025-06-02 | -43.24 | $12.04 | 3300 |
| 2025-05-30 | -43.24 | $12.04 | 2700 |
| 2025-05-29 | -48.65 | $12.02 | 2200 |
| 2025-05-28 | -63.41 | $11.98 | 2725 |
| 2025-05-27 | -56.10 | $12.01 | 6016 |
| 2025-05-23 | -97.56 | $11.84 | 4621 |
| 2025-05-22 | -94.44 | $11.90 | 4600 |
| 2025-05-21 | -55.56 | $12.04 | 2000 |
| 2025-05-20 | -61.11 | $12.02 | 1110 |
| 2025-05-19 | -23.68 | $12.15 | 2400 |
| 2025-05-16 | -36.84 | $12.10 | 5400 |
| 2025-05-15 | -42.11 | $12.08 | 3600 |
| 2025-05-14 | -39.47 | $12.09 | 1800 |
| 2025-05-13 | -43.18 | $12.05 | 10901 |
| 2025-05-12 | -37.50 | $12.06 | 6300 |
| 2025-05-09 | -35.42 | $12.07 | 700 |
| 2025-05-08 | -27.08 | $12.11 | 2000 |
| 2025-05-07 | -40.68 | $12.00 | 10712 |
| 2025-05-06 | -38.98 | $12.01 | 1400 |
| 2025-05-05 | -30.51 | $12.06 | 810 |
| 2025-05-02 | -40.68 | $12.00 | 15602 |
| 2025-05-01 | -25.42 | $12.09 | 1600 |
| 2025-04-30 | -25.42 | $12.09 | 15339 |
| 2025-04-29 | -24.14 | $12.09 | 2110 |
| 2025-04-28 | -18.97 | $12.12 | 2000 |
| 2025-04-25 | -5.17 | $12.20 | 3100 |
| 2025-04-24 | -22.41 | $12.10 | 6300 |
| 2025-04-23 | -36.21 | $12.02 | 10605 |
| 2025-04-22 | -43.10 | $11.98 | 2734 |
| 2025-04-21 | -43.10 | $11.98 | 3600 |
| 2025-04-17 | -43.10 | $11.98 | 4500 |
| 2025-04-16 | -51.72 | $11.93 | 1910 |
| 2025-04-15 | -58.62 | $11.89 | 5100 |
| 2025-04-14 | -79.31 | $11.77 | 8304 |
| 2025-04-11 | -68.97 | $11.83 | 6500 |
| 2025-04-10 | -51.72 | $11.93 | 4000 |
| 2025-04-09 | -62.07 | $11.87 | 21200 |
| 2025-04-08 | -64.52 | $12.03 | 6124 |
| 2025-04-07 | -83.87 | $11.97 | 23100 |
| 2025-04-04 | -72.41 | $12.02 | 16725 |
| 2025-04-03 | -24.14 | $12.16 | 4632 |
| 2025-04-02 | -10.71 | $12.19 | 2918 |
| 2025-04-01 | -13.33 | $12.20 | 1300 |
| 2025-03-31 | -6.67 | $12.22 | 6400 |
| 2025-03-28 | -36.67 | $12.13 | 2400 |
| 2025-03-27 | -30.00 | $12.15 | 5013 |
| 2025-03-26 | -20.00 | $12.18 | 2219 |
| 2025-03-25 | -16.67 | $12.19 | 1145 |
| 2025-03-24 | -21.62 | $12.16 | 3900 |
| 2025-03-21 | -8.16 | $12.20 | 4045 |
| 2025-03-20 | -22.45 | $12.13 | 4015 |
| 2025-03-19 | -18.37 | $12.15 | 3727 |
| 2025-03-18 | -42.86 | $12.03 | 6600 |
| 2025-03-17 | -22.45 | $12.13 | 2411 |
| 2025-03-14 | -22.45 | $12.13 | 11338 |
| 2025-03-13 | -32.65 | $12.08 | 6846 |
| 2025-03-12 | -34.69 | $12.07 | 5900 |
| 2025-03-11 | -44.90 | $12.02 | 2900 |
| 2025-03-10 | -36.73 | $12.06 | 900 |
| 2025-03-07 | -38.78 | $12.05 | 5200 |
| 2025-03-06 | -38.78 | $12.05 | 4800 |
| 2025-03-05 | -28.57 | $12.10 | 10710 |
| 2025-03-04 | -22.22 | $12.10 | 5846 |
| 2025-03-03 | -13.33 | $12.14 | 5007 |
| 2025-02-28 | -20.00 | $12.11 | 4549 |
| 2025-02-27 | -31.11 | $12.06 | 6600 |
| 2025-02-26 | -38.46 | $12.07 | 9300 |
| 2025-02-25 | -48.08 | $12.02 | 17018 |
| 2025-02-24 | -96.15 | $11.77 | 23231 |
| 2025-02-21 | -31.48 | $12.10 | 1728 |
| 2025-02-20 | -37.04 | $12.07 | 900 |
| 2025-02-19 | -31.48 | $12.10 | 7208 |
| 2025-02-18 | -24.07 | $12.14 | 3731 |
| 2025-02-14 | -40.74 | $12.05 | 4300 |
| 2025-02-13 | -37.04 | $12.07 | 9200 |
| 2025-02-12 | -14.81 | $12.19 | 4128 |
| 2025-02-11 | -11.29 | $12.20 | 1500 |
| 2025-02-10 | -19.35 | $12.15 | 2334 |
| 2025-02-07 | -16.67 | $12.16 | 2611 |
| 2025-02-06 | -24.24 | $12.11 | 3646 |
| 2025-02-05 | -36.36 | $12.03 | 8633 |
| 2025-02-04 | -22.73 | $12.12 | 525 |
| 2025-02-03 | -34.85 | $12.04 | 5015 |
| 2025-01-31 | -24.24 | $12.11 | 7100 |
| 2025-01-30 | -31.94 | $12.04 | 1128 |
| 2025-01-29 | -25.00 | $12.09 | 12826 |
| 2025-01-28 | -28.57 | $12.00 | 6222 |
| 2025-01-27 | -43.08 | $11.92 | 7136 |
| 2025-01-24 | -55.38 | $11.84 | 8505 |
| 2025-01-23 | -44.62 | $11.91 | 900 |
| 2025-01-22 | -41.54 | $11.93 | 2800 |
| 2025-01-21 | -36.92 | $11.96 | 2633 |
| 2025-01-17 | -46.15 | $11.90 | 3900 |
| 2025-01-16 | -36.92 | $11.96 | 600 |
| 2025-01-15 | -35.38 | $11.97 | 3339 |
| 2025-01-14 | -70.77 | $11.74 | 2900 |
| 2025-01-13 | -72.31 | $11.73 | 1909 |
| 2025-01-10 | -86.96 | $11.64 | 15100 |
| 2025-01-08 | -70.51 | $11.78 | 1530 |
| 2025-01-07 | -67.95 | $11.80 | 3600 |
| 2025-01-06 | -61.54 | $11.85 | 3130 |
| 2025-01-03 | -66.67 | $11.81 | 2616 |
| 2025-01-02 | -62.82 | $11.84 | 15411 |
| 2024-12-31 | -43.59 | $11.99 | 5100 |
| 2024-12-30 | -75.76 | $11.97 | 3349 |
| 2024-12-27 | -93.55 | $11.89 | 5028 |
| 2024-12-26 | -66.67 | $12.07 | 2827 |
| 2024-12-24 | -73.33 | $12.03 | 900 |
| 2024-12-23 | -78.33 | $12.00 | 8500 |
| 2024-12-20 | -88.33 | $11.94 | 7700 |
| 2024-12-19 | -63.64 | $12.05 | 300 |
| 2024-12-18 | -71.21 | $12.00 | 1234 |
| 2024-12-17 | -74.24 | $11.98 | 3310 |
| 2024-12-16 | -46.97 | $12.16 | 4500 |
| 2024-12-13 | -48.48 | $12.15 | 11600 |
| 2024-12-12 | -57.58 | $12.09 | 2145 |
| 2024-12-11 | -42.42 | $12.19 | 2830 |
| 2024-12-10 | -37.88 | $12.22 | 5040 |
| 2024-12-09 | -28.79 | $12.28 | 5700 |
| 2024-12-06 | -45.45 | $12.17 | 1108 |
| 2024-12-05 | -65.15 | $12.04 | 4623 |
| 2024-12-04 | -62.12 | $12.06 | 5100 |
| 2024-12-03 | -54.55 | $12.11 | 2315 |
| 2024-12-02 | -63.64 | $12.05 | 4000 |
| 2024-11-29 | 0.00 | $12.42 | 2800 |
| 2024-11-27 | -15.79 | $12.29 | 1131 |
| 2024-11-26 | -9.09 | $12.21 | 4500 |
| 2024-11-25 | 0.00 | $12.25 | 13504 |
| 2024-11-22 | -58.54 | $11.98 | 13700 |
| 2024-11-21 | -90.70 | $11.85 | 1000 |
| 2024-11-20 | -97.62 | $11.83 | 3500 |
| 2024-11-19 | -78.57 | $11.91 | 3300 |
| 2024-11-18 | -90.48 | $11.86 | 1335 |
| 2024-11-15 | -97.50 | $11.85 | 3200 |
| 2024-11-14 | -75.00 | $11.94 | 1102 |
| 2024-11-13 | -75.51 | $11.96 | 538 |
| 2024-11-12 | -64.15 | $12.03 | 1400 |
| 2024-11-11 | -54.72 | $12.08 | 9200 |
| 2024-11-08 | -70.91 | $12.00 | 3344 |
| 2024-11-07 | -69.64 | $12.01 | 4633 |
| 2024-11-06 | -92.86 | $11.88 | 3300 |
| 2024-11-05 | -83.08 | $11.95 | 9400 |
| 2024-11-04 | -79.03 | $12.00 | 14700 |
| 2024-11-01 | -85.96 | $12.06 | 700 |
| 2024-10-31 | -77.19 | $12.11 | 3044 |
| 2024-10-30 | -92.98 | $12.02 | 4818 |
| 2024-10-29 | -78.95 | $12.10 | 2800 |
| 2024-10-28 | -89.19 | $12.06 | 2800 |
| 2024-10-25 | -64.86 | $12.24 | 700 |
| 2024-10-24 | -79.73 | $12.13 | 6100 |
| 2024-10-23 | -97.06 | $12.06 | 12000 |
| 2024-10-22 | -96.97 | $12.08 | 7438 |
| 2024-10-21 | -86.36 | $12.15 | 13000 |
| 2024-10-18 | -100.00 | $12.06 | 12641 |
| 2024-10-17 | -96.67 | $12.14 | 3211 |
| 2024-10-16 | -80.00 | $12.24 | 13114 |
| 2024-10-15 | -85.00 | $12.21 | 183623 |
| 2024-10-14 | -90.00 | $12.18 | 178411 |
| 2024-10-11 | -65.00 | $12.33 | 16100 |
| 2024-10-10 | -71.67 | $12.29 | 7100 |
| 2024-10-09 | -75.61 | $12.41 | 2000 |
| 2024-10-08 | -100.00 | $12.31 | 9500 |
| 2024-10-07 | -67.50 | $12.45 | 7300 |
| 2024-10-04 | -77.27 | $12.38 | 6000 |
| 2024-10-03 | -56.25 | $12.45 | 10919 |
| 2024-10-02 | -68.75 | $12.39 | 2100 |
| 2024-10-01 | -55.10 | $12.45 | 6207 |
| 2024-09-30 | -30.43 | $12.49 | 5007 |
| 2024-09-27 | -13.04 | $12.57 | 8514 |
| 2024-09-26 | -45.65 | $12.42 | 13200 |
| 2024-09-25 | -13.04 | $12.57 | 2900 |
| 2024-09-24 | -34.78 | $12.47 | 4441 |
| 2024-09-23 | -31.11 | $12.48 | 10900 |
| 2024-09-20 | -37.21 | $12.44 | 3100 |
| 2024-09-19 | -18.60 | $12.52 | 6700 |
| 2024-09-18 | -11.63 | $12.55 | 3201 |
| 2024-09-17 | -20.00 | $12.49 | 18400 |
| 2024-09-16 | -25.00 | $12.47 | 4100 |
| 2024-09-13 | -47.50 | $12.38 | 6700 |
| 2024-09-12 | -52.50 | $12.36 | 6200 |
| 2024-09-11 | -42.50 | $12.40 | 7806 |
| 2024-09-10 | -45.00 | $12.39 | 4000 |
| 2024-09-09 | -45.00 | $12.39 | 17600 |
| 2024-09-06 | -52.50 | $12.36 | 21500 |
| 2024-09-05 | -80.00 | $12.25 | 4200 |
| 2024-09-04 | -70.00 | $12.29 | 9209 |
| 2024-09-03 | -76.19 | $12.25 | 6608 |
| 2024-08-30 | -59.52 | $12.32 | 7346 |
| 2024-08-29 | -52.38 | $12.35 | 6839 |
| 2024-08-28 | -36.36 | $12.41 | 1700 |
| 2024-08-27 | -38.64 | $12.40 | 7300 |
| 2024-08-26 | -38.64 | $12.40 | 9400 |
| 2024-08-23 | -22.00 | $12.46 | 3011 |
| 2024-08-22 | -47.27 | $12.31 | 7300 |
| 2024-08-21 | -49.09 | $12.30 | 10600 |
| 2024-08-20 | -26.32 | $12.42 | 7600 |
| 2024-08-19 | -11.76 | $12.45 | 9717 |
| 2024-08-16 | -19.61 | $12.41 | 2236 |
| 2024-08-15 | -15.69 | $12.43 | 26842 |
| 2024-08-14 | -21.57 | $12.40 | 11308 |
| 2024-08-13 | -41.18 | $12.30 | 7125 |
| 2024-08-12 | -25.49 | $12.38 | 3042 |
| 2024-08-09 | -37.25 | $12.32 | 4300 |
| 2024-08-08 | -49.02 | $12.26 | 2900 |
| 2024-08-07 | -38.46 | $12.31 | 6115 |
| 2024-08-06 | -37.14 | $12.25 | 13400 |
| 2024-08-05 | -31.43 | $12.29 | 9900 |
| 2024-08-02 | -31.43 | $12.29 | 15200 |
| 2024-08-01 | 0.00 | $12.26 | 7900 |
| 2024-07-31 | -13.33 | $12.20 | 14900 |
| 2024-07-30 | -20.45 | $12.16 | 4805 |
| 2024-07-29 | -27.27 | $12.13 | 15442 |
| 2024-07-26 | -25.00 | $12.14 | 8600 |
| 2024-07-25 | -46.81 | $12.03 | 4900 |
| 2024-07-24 | -46.81 | $12.03 | 11300 |
| 2024-07-23 | -46.81 | $12.03 | 3600 |
| 2024-07-22 | -48.98 | $12.01 | 4400 |
| 2024-07-19 | -48.98 | $12.01 | 815 |
| 2024-07-18 | -44.90 | $12.03 | 8104 |
| 2024-07-17 | -26.53 | $12.12 | 1640 |
| 2024-07-16 | -20.83 | $12.14 | 2816 |
| 2024-07-15 | 0.00 | $12.20 | 6001 |
| 2024-07-12 | -7.14 | $12.15 | 1500 |
| 2024-07-11 | -48.94 | $12.00 | 3540 |
| 2024-07-10 | -89.36 | $11.81 | 4748 |
| 2024-07-09 | -38.30 | $12.05 | — |
| 2024-07-08 | -38.30 | $12.05 | 3827 |
| 2024-07-05 | -18.00 | $12.14 | 4800 |
| 2024-07-03 | -55.74 | $11.89 | 1008 |
| 2024-07-02 | -65.63 | $11.81 | 2700 |
| 2024-07-01 | -47.06 | $11.91 | 205 |
| 2024-06-28 | -44.12 | $11.93 | 3600 |
| 2024-06-27 | -43.48 | $11.93 | 900 |
| 2024-06-26 | -44.93 | $11.92 | 1329 |
| 2024-06-25 | -49.28 | $11.89 | 4000 |
| 2024-06-24 | -46.38 | $11.91 | 12000 |
| 2024-06-21 | -34.78 | $11.99 | 1800 |
| 2024-06-20 | -40.58 | $11.95 | 1027 |
| 2024-06-18 | -30.43 | $12.02 | 2942 |
| 2024-06-17 | -24.64 | $12.06 | 3326 |
| 2024-06-14 | -27.54 | $12.04 | 2225 |
| 2024-06-13 | -47.83 | $11.90 | 2719 |
| 2024-06-12 | -36.23 | $11.98 | 14700 |
| 2024-06-11 | -44.62 | $11.90 | 8516 |
| 2024-06-10 | -45.45 | $11.90 | 1900 |
| 2024-06-07 | -53.03 | $11.85 | 1225 |
| 2024-06-06 | -56.06 | $11.83 | 7400 |
| 2024-06-05 | -63.64 | $11.78 | 10900 |
| 2024-06-04 | -87.88 | $11.62 | 15500 |
| 2024-06-03 | -96.97 | $11.56 | 10800 |
| 2024-05-31 | -68.18 | $11.75 | 5400 |
| 2024-05-30 | -98.48 | $11.55 | 9632 |
| 2024-05-29 | -100.00 | $11.60 | 9300 |
| 2024-05-28 | -92.59 | $11.70 | 4014 |
| 2024-05-24 | -72.55 | $11.83 | 6125 |
| 2024-05-23 | -52.94 | $11.93 | 3100 |
| 2024-05-22 | -29.31 | $12.03 | 2300 |
| 2024-05-21 | -36.21 | $11.99 | 1100 |
| 2024-05-20 | -37.93 | $11.98 | 1800 |
| 2024-05-17 | -15.52 | $12.11 | 7900 |
| 2024-05-16 | -30.16 | $12.01 | 1700 |
| 2024-05-15 | -33.33 | $11.99 | 6900 |
| 2024-05-14 | -23.44 | $12.05 | 1600 |
| 2024-05-13 | -20.83 | $12.05 | 2600 |
| 2024-05-10 | -16.39 | $11.99 | 3605 |
| 2024-05-09 | -19.67 | $11.97 | 3500 |
| 2024-05-08 | -22.95 | $11.95 | 1100 |
| 2024-05-07 | -19.35 | $11.98 | 2948 |
| 2024-05-06 | -14.71 | $12.06 | 2716 |
| 2024-05-03 | -38.24 | $11.90 | 2300 |
| 2024-05-02 | -36.76 | $11.91 | 3700 |
| 2024-05-01 | -44.12 | $11.86 | 6300 |
| 2024-04-30 | -51.47 | $11.81 | 5700 |
| 2024-04-29 | -48.53 | $11.83 | 5343 |
| 2024-04-26 | -55.88 | $11.78 | 4814 |
| 2024-04-25 | -61.43 | $11.75 | 1500 |
| 2024-04-24 | -74.29 | $11.66 | 2800 |
| 2024-04-23 | -57.14 | $11.78 | 5300 |
| 2024-04-22 | -70.00 | $11.69 | 6200 |
| 2024-04-19 | -75.71 | $11.65 | 1900 |
| 2024-04-18 | -70.00 | $11.69 | 3500 |
| 2024-04-17 | -70.00 | $11.69 | 3545 |
| 2024-04-16 | -80.00 | $11.62 | 2700 |
| 2024-04-15 | -96.55 | $11.62 | 5729 |
| 2024-04-12 | -95.83 | $11.72 | 10315 |
| 2024-04-11 | -89.13 | $11.77 | 16600 |
| 2024-04-10 | -34.78 | $12.02 | 10429 |
| 2024-04-09 | -34.78 | $12.02 | 6000 |
| 2024-04-08 | -39.13 | $12.00 | 22600 |
| 2024-04-05 | -36.96 | $12.01 | 7435 |
| 2024-04-04 | -30.43 | $12.04 | 6900 |
| 2024-04-03 | -26.92 | $12.04 | 10409 |
| 2024-04-02 | -28.81 | $12.01 | 24200 |
| 2024-04-01 | -10.00 | $12.12 | 7009 |
| 2024-03-28 | 0.00 | $12.18 | 2323 |
| 2024-03-27 | -8.33 | $12.10 | 6107 |
| 2024-03-26 | -28.33 | $11.98 | 4035 |
| 2024-03-25 | -36.67 | $11.93 | 8500 |
| 2024-03-22 | -48.33 | $11.86 | 2000 |
| 2024-03-21 | -55.00 | $11.82 | 42600 |
| 2024-03-20 | -4.76 | $12.12 | 4908 |
| 2024-03-19 | -26.98 | $11.98 | 1200 |
| 2024-03-18 | -30.16 | $11.96 | 3307 |
| 2024-03-15 | -28.57 | $11.97 | 1900 |
| 2024-03-14 | -23.81 | $12.00 | 4022 |
| 2024-03-13 | -25.40 | $11.99 | 2531 |
| 2024-03-12 | -34.92 | $11.93 | 8020 |
| 2024-03-11 | -36.51 | $11.92 | 3600 |
| 2024-03-08 | -36.51 | $11.92 | 16046 |
| 2024-03-07 | -49.21 | $11.84 | 21430 |
| 2024-03-06 | -44.44 | $11.87 | 14442 |
| 2024-03-05 | -80.95 | $11.64 | 15704 |
| 2024-03-04 | -84.13 | $11.62 | 6942 |
| 2024-03-01 | -87.30 | $11.60 | 37402 |
| 2024-02-29 | -22.22 | $12.01 | 14530 |
| 2024-02-28 | -36.21 | $11.89 | 8209 |
| 2024-02-27 | -44.83 | $11.84 | 12945 |
| 2024-02-26 | -56.90 | $11.77 | 9514 |
| 2024-02-23 | -68.97 | $11.70 | 26519 |
| 2024-02-22 | -87.93 | $11.59 | 176146 |
| 2024-02-21 | -68.18 | $11.80 | 10440 |
| 2024-02-20 | -79.55 | $11.75 | 2500 |
| 2024-02-16 | -70.45 | $11.79 | 8529 |
| 2024-02-15 | -68.18 | $11.80 | 8933 |
| 2024-02-14 | -77.27 | $11.76 | 9702 |
| 2024-02-13 | -100.00 | $11.82 | 6630 |
| 2024-02-12 | -73.08 | $11.91 | 4500 |
| 2024-02-09 | -65.38 | $11.93 | 3600 |
| 2024-02-08 | -57.69 | $11.95 | 3700 |
| 2024-02-07 | -61.54 | $11.94 | 11600 |
| 2024-02-06 | -35.71 | $12.00 | 4600 |
| 2024-02-05 | -70.37 | $11.90 | 3400 |
| 2024-02-02 | -13.79 | $12.05 | 400 |
| 2024-02-01 | -27.59 | $12.01 | 5237 |
| 2024-01-31 | -27.59 | $12.01 | 14800 |
| 2024-01-30 | -58.62 | $11.92 | 9100 |
| 2024-01-29 | -63.64 | $11.92 | 3500 |
| 2024-01-26 | -81.08 | $11.87 | 1848 |
| 2024-01-25 | -75.68 | $11.89 | 2700 |
| 2024-01-24 | -67.57 | $11.92 | 2200 |
| 2024-01-23 | -64.86 | $11.93 | 1600 |
| 2024-01-22 | -64.86 | $11.93 | 6700 |
| 2024-01-19 | -81.08 | $11.87 | 2926 |
| 2024-01-18 | -45.00 | $11.99 | 1511 |
| 2024-01-17 | -53.85 | $11.89 | 4100 |
| 2024-01-16 | -40.91 | $11.90 | 1932 |
| 2024-01-12 | -27.14 | $11.98 | 3700 |
| 2024-01-11 | -40.00 | $11.89 | 10503 |
| 2024-01-10 | -40.85 | $11.88 | 1808 |
| 2024-01-09 | -40.85 | $11.88 | 2420 |
| 2024-01-08 | -32.39 | $11.94 | 1221 |
| 2024-01-05 | -42.25 | $11.87 | 1900 |
| 2024-01-04 | -39.19 | $11.88 | 7600 |
| 2024-01-03 | -19.32 | $12.00 | 600 |
| 2024-01-02 | -15.31 | $12.02 | 1427 |
| 2023-12-29 | -4.81 | $12.12 | 4438 |
| 2023-12-28 | -3.85 | $12.13 | 2800 |
| 2023-12-27 | -1.92 | $12.15 | 6139 |
| 2023-12-26 | 0.00 | $12.00 | 2222 |
| 2023-12-22 | -13.79 | $11.88 | 2615 |
| 2023-12-21 | 0.00 | $12.00 | 2949 |
| 2023-12-20 | 0.00 | $11.95 | 4100 |
| 2023-12-19 | -13.41 | $11.84 | 4300 |
| 2023-12-18 | 0.00 | $11.89 | 9514 |
| 2023-12-15 | -25.71 | $11.65 | 4619 |
| 2023-12-14 | -38.57 | $11.56 | 2837 |
| 2023-12-13 | -12.86 | $11.74 | 3600 |
| 2023-12-12 | -25.71 | $11.65 | 547 |
| 2023-12-11 | -19.57 | $11.65 | 2300 |
| 2023-12-08 | -7.61 | $11.76 | 2722 |
| 2023-12-07 | 0.00 | $11.83 | 9300 |
| 2023-12-06 | 0.00 | $11.59 | 5835 |
| 2023-12-05 | -1.47 | $11.58 | 7700 |
| 2023-12-04 | -40.35 | $11.20 | 16740 |
| 2023-12-01 | -35.09 | $11.23 | 6900 |
| 2023-11-30 | -28.07 | $11.27 | 2200 |
| 2023-11-29 | -15.25 | $11.34 | 7400 |
| 2023-11-28 | -43.86 | $11.16 | 8242 |
| 2023-11-27 | -15.79 | $11.32 | 5500 |
| 2023-11-24 | -7.14 | $11.36 | — |
| 2023-11-22 | -7.14 | $11.36 | 900 |
| 2023-11-21 | -8.93 | $11.35 | 1400 |
| 2023-11-20 | -33.93 | $11.21 | 1928 |
| 2023-11-17 | -26.79 | $11.25 | 1921 |
| 2023-11-16 | -30.36 | $11.23 | 931 |
| 2023-11-15 | -16.07 | $11.31 | 1700 |
| 2023-11-14 | -16.07 | $11.31 | 4400 |
| 2023-11-13 | -60.71 | $11.06 | 11000 |
| 2023-11-10 | -12.50 | $11.33 | 441 |
| 2023-11-09 | -5.36 | $11.37 | 1900 |
| 2023-11-08 | -12.50 | $11.33 | 2119 |
| 2023-11-07 | 0.00 | $11.40 | 700 |
| 2023-11-06 | -35.90 | $11.09 | 3300 |
| 2023-11-03 | -87.18 | $10.89 | 400 |
| 2023-11-02 | -41.03 | $11.07 | 4630 |
| 2023-11-01 | -100.00 | $10.84 | 300 |
| 2023-10-31 | -92.11 | $10.88 | 7418 |
| 2023-10-30 | -65.38 | $10.89 | 6900 |
| 2023-10-27 | -67.31 | $10.88 | 1420 |
| 2023-10-26 | -46.15 | $10.99 | 400 |
| 2023-10-25 | -46.15 | $10.99 | 434 |
| 2023-10-24 | -26.42 | $11.10 | 12508 |
| 2023-10-23 | -73.58 | $10.85 | 2938 |
| 2023-10-20 | -61.02 | $10.94 | 135 |
| 2023-10-19 | -74.58 | $10.86 | 5248 |
| 2023-10-18 | -52.54 | $10.99 | 1000 |
| 2023-10-17 | -54.24 | $10.98 | 4000 |
| 2023-10-16 | -27.12 | $11.14 | 2600 |
| 2023-10-13 | -52.54 | $10.99 | 2114 |
| 2023-10-12 | -18.03 | $11.21 | 1006 |
| 2023-10-11 | -39.34 | $11.08 | — |
| 2023-10-10 | -42.19 | $11.08 | 1400 |
| 2023-10-09 | -45.31 | $11.06 | 2500 |
| 2023-10-06 | -46.88 | $11.05 | — |
| 2023-10-05 | -46.88 | $11.05 | 1206 |
| 2023-10-04 | -60.94 | $10.96 | 200 |
| 2023-10-03 | -78.13 | $10.85 | 2721 |
| 2023-10-02 | -91.43 | $11.03 | 5800 |
| 2023-09-29 | -71.05 | $11.16 | 903 |
| 2023-09-28 | -66.67 | $11.18 | 836 |
| 2023-09-27 | -87.18 | $11.10 | 4000 |
| 2023-09-26 | -96.55 | $11.16 | 6100 |
| 2023-09-25 | -51.85 | $11.30 | 2800 |
| 2023-09-22 | -88.89 | $11.20 | 512 |
| 2023-09-21 | -100.00 | $11.17 | 3100 |
| 2023-09-20 | -96.30 | $11.18 | 102 |
| 2023-09-19 | -88.89 | $11.20 | 2400 |
| 2023-09-18 | -70.37 | $11.25 | 1500 |
| 2023-09-15 | -64.29 | $11.27 | 900 |
| 2023-09-14 | -100.00 | $11.17 | 618 |
| 2023-09-13 | -42.86 | $11.33 | 711 |
| 2023-09-12 | -78.57 | $11.23 | 1236 |
| 2023-09-11 | -89.29 | $11.20 | 8200 |
| 2023-09-08 | -96.30 | $11.19 | 314 |
| 2023-09-07 | -85.19 | $11.22 | 800 |
| 2023-09-06 | -100.00 | $11.18 | 2800 |
| 2023-09-05 | -95.65 | $11.23 | 6425 |
| 2023-09-01 | -43.48 | $11.35 | 3118 |
| 2023-08-31 | -47.62 | $11.35 | 900 |
| 2023-08-30 | -42.86 | $11.36 | 10849 |
| 2023-08-29 | -95.00 | $11.26 | 2428 |
| 2023-08-28 | -83.33 | $11.29 | 2800 |
| 2023-08-25 | -81.13 | $11.35 | — |
| 2023-08-24 | -60.56 | $11.35 | 4225 |
| 2023-08-23 | -61.11 | $11.34 | 2907 |
| 2023-08-22 | -51.39 | $11.41 | 3119 |
| 2023-08-21 | -47.22 | $11.44 | 1348 |
| 2023-08-18 | -63.89 | $11.32 | 6000 |
| 2023-08-17 | -56.94 | $11.37 | 1800 |
| 2023-08-16 | -54.17 | $11.39 | 1100 |
| 2023-08-15 | -52.78 | $11.40 | 1209 |
| 2023-08-14 | -50.00 | $11.42 | 3034 |
| 2023-08-11 | -56.94 | $11.37 | 600 |
| 2023-08-10 | -69.44 | $11.28 | 315 |
| 2023-08-09 | -61.11 | $11.34 | 441 |
| 2023-08-08 | -72.22 | $11.26 | 2600 |
| 2023-08-07 | -72.22 | $11.26 | 1100 |
| 2023-08-04 | -65.28 | $11.31 | 2800 |
| 2023-08-03 | -62.50 | $11.33 | 1300 |
| 2023-08-02 | -59.72 | $11.35 | 3712 |
| 2023-08-01 | -51.39 | $11.41 | 10100 |
| 2023-07-31 | -41.67 | $11.48 | 13900 |
| 2023-07-28 | -51.61 | $11.21 | 7136 |
| 2023-07-27 | -100.00 | $11.06 | 900 |
| 2023-07-26 | -87.10 | $11.10 | 3502 |
| 2023-07-25 | -90.32 | $11.09 | 5100 |
| 2023-07-24 | -83.87 | $11.11 | 88000 |
| 2023-07-21 | -52.78 | $11.18 | 1126 |
| 2023-07-20 | -41.67 | $11.22 | 1244 |
| 2023-07-19 | -41.67 | $11.22 | 4316 |
| 2023-07-18 | -8.33 | $11.34 | 800 |
| 2023-07-17 | -27.78 | $11.27 | 11313 |
| 2023-07-14 | -48.57 | $11.19 | 1809 |
| 2023-07-13 | -40.00 | $11.22 | 2547 |
| 2023-07-12 | -37.14 | $11.23 | 9507 |
| 2023-07-11 | -57.14 | $11.16 | 3600 |
| 2023-07-10 | -54.29 | $11.17 | 1335 |
| 2023-07-07 | -31.43 | $11.25 | 500 |
| 2023-07-06 | -37.14 | $11.23 | 10446 |
| 2023-07-05 | -40.00 | $11.22 | 11300 |
| 2023-07-03 | -60.00 | $11.15 | 102 |
| 2023-06-30 | -60.00 | $11.15 | 3700 |
| 2023-06-29 | -42.86 | $11.21 | 4742 |
| 2023-06-28 | -25.71 | $11.27 | 2107 |
| 2023-06-27 | -62.86 | $11.14 | 3100 |
| 2023-06-26 | -42.86 | $11.21 | 1000 |
| 2023-06-23 | -80.00 | $11.08 | 8943 |
| 2023-06-22 | -79.17 | $11.17 | 4733 |
| 2023-06-21 | -12.50 | $11.33 | 2600 |
| 2023-06-20 | 0.00 | $11.36 | 3224 |
| 2023-06-16 | -25.00 | $11.30 | 1901 |
| 2023-06-15 | -45.83 | $11.25 | 1716 |
| 2023-06-14 | -16.67 | $11.32 | 6300 |
| 2023-06-13 | -66.67 | $11.22 | 7942 |
| 2023-06-12 | -56.67 | $11.25 | 700 |
| 2023-06-09 | -64.71 | $11.24 | 600 |
| 2023-06-08 | -61.76 | $11.25 | 6322 |
| 2023-06-07 | -58.82 | $11.26 | 2600 |
| 2023-06-06 | -67.65 | $11.23 | 500 |
| 2023-06-05 | -73.53 | $11.21 | 2297 |
| 2023-06-02 | -76.47 | $11.20 | 2600 |
| 2023-06-01 | -85.29 | $11.17 | 1000 |
| 2023-05-31 | -55.88 | $11.27 | 1905 |
| 2023-05-30 | -38.00 | $11.27 | 436 |
| 2023-05-26 | -73.68 | $11.16 | 300 |
| 2023-05-25 | -75.58 | $11.17 | 1100 |
| 2023-05-24 | -81.40 | $11.12 | 2500 |
| 2023-05-23 | -56.98 | $11.33 | 2200 |
| 2023-05-22 | -67.44 | $11.24 | 1400 |
| 2023-05-19 | -65.12 | $11.26 | 330 |
| 2023-05-18 | -73.26 | $11.19 | 1205 |
| 2023-05-17 | -60.47 | $11.30 | 102 |
| 2023-05-16 | -59.30 | $11.31 | 1300 |
| 2023-05-15 | -54.65 | $11.35 | 601 |
| 2023-05-12 | -56.98 | $11.33 | 2400 |
| 2023-05-11 | -53.49 | $11.36 | 600 |
| 2023-05-10 | -59.30 | $11.31 | 2600 |
| 2023-05-09 | -68.60 | $11.23 | 3730 |
| 2023-05-08 | -53.49 | $11.36 | 2900 |
| 2023-05-05 | -54.65 | $11.35 | 2823 |
| 2023-05-04 | -65.12 | $11.26 | 7700 |
| 2023-05-03 | -75.58 | $11.17 | 14837 |
| 2023-05-02 | -84.88 | $11.09 | 18212 |
| 2023-05-01 | -61.43 | $11.39 | 2246 |
| 2023-04-28 | -45.71 | $11.50 | 1900 |
| 2023-04-27 | -27.27 | $11.60 | 700 |
| 2023-04-26 | -57.58 | $11.40 | 5236 |
| 2023-04-25 | -69.70 | $11.32 | 601 |
| 2023-04-24 | -50.00 | $11.45 | 1103 |
| 2023-04-21 | -50.00 | $11.45 | 2420 |
| 2023-04-20 | -27.27 | $11.60 | 1149 |
| 2023-04-19 | -19.70 | $11.65 | 10114 |
| 2023-04-18 | -22.00 | $11.51 | 7000 |
| 2023-04-17 | 0.00 | $11.62 | 5700 |
| 2023-04-14 | -46.94 | $11.38 | 12345 |
| 2023-04-13 | -59.18 | $11.32 | 4700 |
| 2023-04-12 | -75.51 | $11.24 | 7100 |
| 2023-04-11 | -55.10 | $11.34 | 5334 |
| 2023-04-10 | -55.10 | $11.34 | 3117 |
| 2023-04-06 | -65.31 | $11.29 | 3300 |
| 2023-04-05 | -42.86 | $11.40 | 5732 |
| 2023-04-04 | -48.98 | $11.37 | 5308 |
| 2023-04-03 | -89.80 | $11.17 | 6232 |
| 2023-03-31 | -65.00 | $11.35 | 1700 |
| 2023-03-30 | -50.00 | $11.41 | 2500 |
| 2023-03-29 | -36.36 | $11.49 | 500 |
| 2023-03-28 | -78.79 | $11.35 | — |
| 2023-03-27 | -81.08 | $11.35 | 3700 |
| 2023-03-24 | -81.08 | $11.35 | — |
| 2023-03-23 | -81.08 | $11.35 | 2313 |
| 2023-03-22 | -89.19 | $11.32 | 4013 |
| 2023-03-21 | -70.27 | $11.39 | 2038 |
| 2023-03-20 | -91.89 | $11.31 | — |
| 2023-03-17 | -91.89 | $11.31 | 3426 |
| 2023-03-16 | -64.86 | $11.41 | 1500 |
| 2023-03-15 | -75.68 | $11.37 | 2700 |
| 2023-03-14 | -83.78 | $11.34 | 2539 |
| 2023-03-13 | -72.97 | $11.38 | 3818 |
| 2023-03-10 | -94.12 | $11.33 | 1900 |
| 2023-03-09 | -91.18 | $11.34 | 4300 |
| 2023-03-08 | -100.00 | $11.31 | 9000 |
| 2023-03-07 | -66.67 | $11.47 | 1947 |
| 2023-03-06 | -40.74 | $11.54 | 24100 |
| 2023-03-03 | -91.30 | $11.44 | 1500 |
| 2023-03-02 | -86.96 | $11.45 | 1322 |
| 2023-03-01 | -60.87 | $11.51 | 8100 |
| 2023-02-28 | 0.00 | $11.65 | 3400 |
| 2023-02-27 | -8.00 | $11.63 | 400 |
| 2023-02-24 | -6.67 | $11.63 | 500 |
| 2023-02-23 | -3.33 | $11.64 | 2700 |
| 2023-02-22 | -6.67 | $11.63 | 11113 |
| 2023-02-21 | -13.33 | $11.61 | 820 |
| 2023-02-17 | -10.00 | $11.62 | 2100 |
| 2023-02-16 | -3.33 | $11.64 | 1300 |
| 2023-02-15 | -20.00 | $11.59 | 9300 |
| 2023-02-14 | -10.00 | $11.62 | 830 |
| 2023-02-13 | -14.89 | $11.58 | 5510 |
| 2023-02-10 | -14.89 | $11.58 | 9100 |
| 2023-02-09 | -67.42 | $11.47 | 4000 |
| 2023-02-08 | -58.43 | $11.55 | 1221 |
| 2023-02-07 | -65.17 | $11.49 | 639 |
| 2023-02-06 | -53.93 | $11.59 | 6300 |
| 2023-02-03 | -59.55 | $11.54 | 6400 |
| 2023-02-02 | -47.19 | $11.65 | 11131 |
| 2023-02-01 | -71.91 | $11.43 | 538 |
| 2023-01-31 | -72.53 | $11.41 | 8621 |
| 2023-01-30 | -72.53 | $11.41 | 2507 |
| 2023-01-27 | -75.82 | $11.38 | 6600 |
| 2023-01-26 | -78.02 | $11.36 | 7200 |
| 2023-01-25 | -66.30 | $11.46 | 5826 |
| 2023-01-24 | -56.52 | $11.55 | 506 |
| 2023-01-23 | -60.87 | $11.51 | 2700 |
| 2023-01-20 | -73.91 | $11.39 | 3125 |
| 2023-01-19 | -78.26 | $11.35 | 4200 |
| 2023-01-18 | -63.04 | $11.49 | 5740 |
| 2023-01-17 | -77.17 | $11.36 | 22100 |
| 2023-01-13 | -73.91 | $11.39 | 4700 |
| 2023-01-12 | -50.00 | $11.61 | 5300 |
| 2023-01-11 | -4.76 | $11.95 | 3100 |
| 2023-01-10 | -4.76 | $11.95 | 7100 |
| 2023-01-09 | -64.29 | $11.45 | 4300 |
| 2023-01-06 | -66.67 | $11.43 | 300 |
| 2023-01-05 | -94.05 | $11.20 | 1200 |
| 2023-01-04 | -82.14 | $11.30 | 202 |
| 2023-01-03 | -83.70 | $11.30 | 616 |
| 2022-12-30 | -93.75 | $11.21 | 8630 |
| 2022-12-29 | -98.96 | $11.16 | 2316 |
| 2022-12-28 | -81.25 | $11.33 | 8100 |
| 2022-12-27 | -53.13 | $11.60 | 4300 |
| 2022-12-23 | -68.75 | $11.45 | 313 |
| 2022-12-22 | -61.46 | $11.52 | 500 |
| 2022-12-21 | -73.96 | $11.40 | 8700 |
| 2022-12-20 | -78.13 | $11.36 | 2800 |
| 2022-12-19 | -75.00 | $11.39 | 700 |
| 2022-12-16 | -87.50 | $11.27 | 1500 |
| 2022-12-15 | -67.27 | $11.37 | 25143 |
| 2022-12-14 | -51.82 | $11.54 | 13600 |
| 2022-12-13 | -15.45 | $11.94 | 900 |
| 2022-12-12 | -50.00 | $11.56 | 802 |
| 2022-12-09 | -30.91 | $11.77 | 2106 |
| 2022-12-08 | -20.17 | $11.87 | 1634 |
| 2022-12-07 | -23.53 | $11.83 | 3900 |
| 2022-12-06 | -21.85 | $11.85 | 1138 |
| 2022-12-05 | -20.17 | $11.87 | 3602 |
| 2022-12-02 | -2.52 | $12.08 | 4241 |
| 2022-12-01 | -35.65 | $11.64 | 800 |
| 2022-11-30 | -30.43 | $11.70 | 1843 |
| 2022-11-29 | -26.09 | $11.75 | 15500 |
| 2022-11-28 | -13.91 | $11.89 | 4600 |
| 2022-11-25 | -15.32 | $11.86 | 2200 |
| 2022-11-23 | -43.55 | $11.51 | 4300 |
| 2022-11-22 | -35.71 | $11.60 | 3200 |
| 2022-11-21 | -24.46 | $11.71 | 36820 |
| 2022-11-18 | -29.63 | $11.32 | 5500 |
| 2022-11-17 | -35.71 | $11.24 | 700 |
| 2022-11-16 | -46.43 | $11.12 | 4400 |
| 2022-11-15 | -40.18 | $11.19 | 6900 |
| 2022-11-14 | -33.04 | $11.27 | 4300 |
| 2022-11-11 | -17.86 | $11.44 | 6500 |
| 2022-11-10 | -5.94 | $11.47 | 3200 |
| 2022-11-09 | 0.00 | $11.34 | 2300 |
| 2022-11-08 | -20.00 | $11.08 | 3749 |
| 2022-11-07 | -46.25 | $10.95 | 8529 |
| 2022-11-04 | -46.25 | $10.95 | 2937 |
| 2022-11-03 | -53.01 | $10.91 | 5928 |
| 2022-11-02 | -56.44 | $10.96 | 400 |
| 2022-11-01 | -54.29 | $11.00 | 1300 |
| 2022-10-31 | -60.48 | $11.01 | 4400 |
| 2022-10-28 | -61.29 | $11.00 | 4949 |
| 2022-10-27 | -69.35 | $10.90 | 1000 |
| 2022-10-26 | -65.32 | $10.95 | 5918 |
| 2022-10-25 | -78.23 | $10.79 | 9600 |
| 2022-10-24 | -88.71 | $10.66 | 8800 |
| 2022-10-21 | -98.39 | $10.54 | 5922 |
| 2022-10-20 | -90.32 | $10.64 | 8647 |
| 2022-10-19 | -90.99 | $10.75 | 26000 |
| 2022-10-18 | -100.00 | $10.65 | 7800 |
| 2022-10-17 | -82.18 | $10.93 | 1000 |
| 2022-10-14 | -85.71 | $10.91 | 13110 |
| 2022-10-13 | -100.00 | $10.75 | 1800 |
| 2022-10-12 | -93.88 | $10.95 | 4700 |
| 2022-10-11 | -65.31 | $11.23 | 1500 |
| 2022-10-10 | -59.18 | $11.29 | 400 |
| 2022-10-07 | -57.14 | $11.31 | 7900 |
| 2022-10-06 | -48.98 | $11.39 | 3000 |
| 2022-10-05 | -42.86 | $11.45 | 1442 |
| 2022-10-04 | -32.32 | $11.56 | 2231 |
| 2022-10-03 | -24.24 | $11.64 | 7322 |
| 2022-09-30 | -61.62 | $11.27 | 2234 |
| 2022-09-29 | -82.83 | $11.06 | 10100 |
| 2022-09-28 | -66.67 | $11.22 | 6125 |
| 2022-09-27 | -62.79 | $11.35 | 2006 |
| 2022-09-26 | -92.38 | $11.16 | 24700 |
| 2022-09-23 | -78.33 | $11.66 | 26900 |
| 2022-09-22 | -100.00 | $11.54 | 1600 |
| 2022-09-21 | -94.55 | $11.61 | 6415 |
| 2022-09-20 | -81.82 | $11.68 | 4530 |
| 2022-09-19 | -47.27 | $11.87 | 3849 |
| 2022-09-16 | -76.36 | $11.71 | 1425 |
| 2022-09-15 | -74.55 | $11.72 | 3524 |
| 2022-09-14 | -80.00 | $11.69 | 23231 |
| 2022-09-13 | -93.02 | $11.73 | 800 |
| 2022-09-12 | -97.96 | $11.71 | 9600 |
| 2022-09-09 | -97.96 | $11.71 | 4011 |
| 2022-09-08 | -100.00 | $11.70 | 8404 |
| 2022-09-07 | -95.00 | $11.81 | 6800 |
| 2022-09-06 | -87.50 | $11.84 | 7035 |
| 2022-09-02 | -70.21 | $11.86 | 1700 |
| 2022-09-01 | -77.08 | $11.82 | — |
| 2022-08-31 | -77.08 | $11.82 | 400 |
| 2022-08-30 | -68.75 | $11.86 | 4005 |
| 2022-08-29 | -68.75 | $11.86 | 11147 |
| 2022-08-26 | -42.59 | $11.96 | 2800 |
| 2022-08-25 | -61.11 | $11.86 | 1300 |
| 2022-08-24 | -46.30 | $11.94 | 7809 |
| 2022-08-23 | -61.11 | $11.86 | 6200 |
| 2022-08-22 | -72.22 | $11.80 | 16906 |
| 2022-08-19 | -70.37 | $11.81 | 300 |
| 2022-08-18 | -68.52 | $11.82 | 1635 |
| 2022-08-17 | -72.22 | $11.80 | 1500 |
| 2022-08-16 | -60.66 | $11.82 | 800 |
| 2022-08-15 | -4.92 | $12.16 | 2318 |
| 2022-08-12 | -43.28 | $11.90 | 2417 |
| 2022-08-11 | -31.34 | $11.98 | 513 |
| 2022-08-10 | -1.39 | $12.01 | 200 |
| 2022-08-09 | -19.44 | $11.88 | 4900 |
| 2022-08-08 | -31.94 | $11.79 | 2400 |
| 2022-08-05 | -37.50 | $11.75 | 6609 |
| 2022-08-04 | -41.67 | $11.72 | 941 |
| 2022-08-03 | -37.50 | $11.75 | 1234 |
| 2022-08-02 | -40.28 | $11.73 | 1019 |
| 2022-08-01 | -44.44 | $11.70 | 4700 |
| 2022-07-29 | -41.67 | $11.72 | 10742 |
| 2022-07-28 | -36.11 | $11.76 | 3107 |
| 2022-07-27 | -31.94 | $11.79 | 2100 |
| 2022-07-26 | -45.83 | $11.69 | 6847 |
| 2022-07-25 | -48.61 | $11.67 | 2011 |
| 2022-07-22 | -34.72 | $11.77 | 4100 |
| 2022-07-21 | -5.56 | $11.98 | 1500 |
| 2022-07-20 | 0.00 | $12.02 | 5011 |
| 2022-07-19 | -23.81 | $11.78 | 4700 |
| 2022-07-18 | -19.05 | $11.81 | 5204 |
| 2022-07-15 | -60.32 | $11.55 | 5131 |
| 2022-07-14 | -60.32 | $11.55 | 12511 |
| 2022-07-13 | -67.44 | $11.64 | 2400 |
| 2022-07-12 | -72.09 | $11.62 | 833 |
| 2022-07-11 | -81.40 | $11.58 | 800 |
| 2022-07-08 | -79.07 | $11.59 | 641 |
| 2022-07-07 | -67.44 | $11.64 | 11400 |
| 2022-07-06 | -65.12 | $11.65 | 4023 |
| 2022-07-05 | -79.07 | $11.59 | — |
| 2022-07-01 | -79.07 | $11.59 | 1900 |
| 2022-06-30 | -65.12 | $11.65 | 1600 |
| 2022-06-29 | -37.21 | $11.77 | 1400 |
| 2022-06-28 | -27.91 | $11.81 | 6810 |
| 2022-06-27 | -9.30 | $11.89 | 900 |
| 2022-06-24 | -60.47 | $11.67 | 524 |
| 2022-06-23 | -35.00 | $11.76 | 3400 |
| 2022-06-22 | -70.45 | $11.63 | 3700 |
| 2022-06-21 | -90.91 | $11.54 | 5400 |
| 2022-06-17 | -90.91 | $11.54 | 1431 |
| 2022-06-16 | -93.18 | $11.53 | 1923 |
| 2022-06-15 | -97.73 | $11.51 | 9914 |
| 2022-06-14 | -88.37 | $11.56 | 11300 |
| 2022-06-13 | -68.57 | $11.70 | 2000 |
| 2022-06-10 | -65.71 | $11.71 | 3100 |
| 2022-06-09 | -45.71 | $11.78 | 2300 |
| 2022-06-08 | -65.71 | $11.71 | — |
| 2022-06-07 | -65.71 | $11.71 | 1600 |
| 2022-06-06 | -68.57 | $11.70 | 1738 |
| 2022-06-03 | -62.86 | $11.72 | 900 |
| 2022-06-02 | -61.90 | $11.68 | 504 |
| 2022-06-01 | -78.72 | $11.62 | 5000 |
| 2022-05-31 | -78.72 | $11.62 | 4900 |
| 2022-05-27 | -65.31 | $11.67 | 14504 |
| 2022-05-26 | -44.90 | $11.77 | 14601 |
| 2022-05-25 | -77.55 | $11.61 | 7025 |
| 2022-05-24 | -44.90 | $11.77 | 3000 |
| 2022-05-23 | -59.18 | $11.70 | 930 |
| 2022-05-20 | -75.51 | $11.62 | 2700 |
| 2022-05-19 | -63.64 | $11.70 | 1328 |
| 2022-05-18 | -79.66 | $11.62 | 3600 |
| 2022-05-17 | -85.29 | $11.65 | 20200 |
| 2022-05-16 | -85.29 | $11.65 | 3324 |
| 2022-05-13 | -82.35 | $11.68 | 4500 |
| 2022-05-12 | -89.22 | $11.61 | 4400 |
| 2022-05-11 | -87.96 | $11.63 | 17300 |
| 2022-05-10 | -88.89 | $11.62 | 4700 |
| 2022-05-09 | -90.74 | $11.60 | 2310 |
| 2022-05-06 | -86.11 | $11.65 | 10300 |
| 2022-05-05 | -92.59 | $11.58 | 2200 |
| 2022-05-04 | -97.22 | $11.53 | 5100 |
| 2022-05-03 | -82.41 | $11.69 | 3000 |
| 2022-05-02 | -87.04 | $11.64 | 13400 |
| 2022-04-29 | -92.78 | $11.68 | 10600 |
| 2022-04-28 | -93.15 | $11.90 | 8412 |
| 2022-04-27 | -100.00 | $11.85 | 2101 |
| 2022-04-26 | -98.59 | $11.88 | 3723 |
| 2022-04-25 | -90.00 | $11.95 | — |
| 2022-04-22 | -90.00 | $11.95 | 8522 |
| 2022-04-21 | -100.00 | $12.01 | 5521 |
| 2022-04-20 | -97.67 | $12.03 | 4900 |
| 2022-04-19 | -81.61 | $12.19 | 2949 |
| 2022-04-18 | -98.82 | $12.06 | 17030 |
| 2022-04-14 | -100.00 | $12.05 | 16343 |
| 2022-04-13 | -80.00 | $12.40 | 1000 |
| 2022-04-12 | -81.33 | $12.39 | 949 |
| 2022-04-11 | -81.33 | $12.39 | 2100 |
| 2022-04-08 | -81.33 | $12.39 | 132 |
| 2022-04-07 | -81.33 | $12.39 | 1938 |
| 2022-04-06 | -74.67 | $12.44 | 11600 |
| 2022-04-05 | -88.00 | $12.34 | 1805 |
| 2022-04-04 | -93.33 | $12.30 | 3800 |
| 2022-04-01 | -85.33 | $12.36 | 529 |
| 2022-03-31 | -84.00 | $12.37 | 3605 |
| 2022-03-30 | -90.67 | $12.32 | 7642 |
| 2022-03-29 | -89.33 | $12.33 | 5128 |
| 2022-03-28 | -90.14 | $12.36 | 5140 |
| 2022-03-25 | -94.55 | $12.48 | 1120 |
| 2022-03-24 | -100.00 | $12.45 | 2918 |
| 2022-03-23 | -31.48 | $12.83 | 2644 |
| 2022-03-22 | -20.37 | $12.89 | 1726 |
| 2022-03-21 | -44.44 | $12.76 | 5327 |
| 2022-03-18 | -35.19 | $12.81 | 5227 |
| 2022-03-17 | 0.00 | $13.00 | 1200 |
| 2022-03-16 | -18.52 | $12.90 | 4000 |
| 2022-03-15 | -31.48 | $12.83 | 6326 |
| 2022-03-14 | -88.89 | $12.52 | 2945 |
| 2022-03-11 | -85.71 | $12.64 | 5736 |
| 2022-03-10 | -53.85 | $12.79 | 325 |
| 2022-03-09 | -100.00 | $12.61 | 3927 |
| 2022-03-08 | -69.23 | $12.73 | 5200 |
| 2022-03-07 | -63.64 | $12.84 | 1800 |
| 2022-03-04 | -68.18 | $12.82 | 2802 |
| 2022-03-03 | -61.36 | $12.85 | 8628 |
| 2022-03-02 | -42.00 | $12.97 | 2347 |
| 2022-03-01 | -64.77 | $12.99 | 3316 |
| 2022-02-28 | -63.64 | $13.00 | 1500 |
| 2022-02-25 | -69.32 | $12.95 | 1932 |
| 2022-02-24 | -84.09 | $12.82 | 2100 |
| 2022-02-23 | -86.36 | $12.80 | 6500 |
| 2022-02-22 | -86.36 | $12.80 | 1745 |
| 2022-02-18 | -85.23 | $12.81 | 300 |
| 2022-02-17 | -65.93 | $12.99 | 900 |
| 2022-02-16 | -86.81 | $12.80 | 2841 |
| 2022-02-15 | -100.00 | $12.68 | 2700 |
| 2022-02-14 | -87.00 | $12.81 | 5000 |
| 2022-02-11 | -85.98 | $12.83 | 7300 |
| 2022-02-10 | -96.26 | $12.72 | 1100 |
| 2022-02-09 | -96.26 | $12.72 | 4837 |
| 2022-02-08 | -80.37 | $12.89 | 800 |
| 2022-02-07 | -80.37 | $12.89 | 7800 |
| 2022-02-04 | -91.59 | $12.77 | 3100 |
| 2022-02-03 | -92.52 | $12.76 | 15200 |
| 2022-02-02 | -87.91 | $12.95 | 3300 |
| 2022-02-01 | -68.13 | $13.13 | 5600 |
| 2022-01-31 | -52.75 | $13.27 | 3835 |
| 2022-01-28 | -92.31 | $12.91 | 3539 |
| 2022-01-27 | -94.51 | $12.89 | 4602 |
| 2022-01-26 | -95.60 | $12.88 | 2410 |
| 2022-01-25 | -90.11 | $12.93 | 1600 |
| 2022-01-24 | -90.11 | $12.93 | 15100 |
| 2022-01-21 | -100.00 | $13.16 | 6149 |
| 2022-01-20 | -90.70 | $13.36 | 12600 |
| 2022-01-19 | -55.56 | $13.50 | 1827 |
| 2022-01-18 | -29.03 | $13.57 | 5000 |
| 2022-01-14 | -29.03 | $13.57 | 6000 |
| 2022-01-13 | -27.42 | $13.58 | 6222 |
| 2022-01-12 | -22.58 | $13.61 | 1131 |
| 2022-01-11 | -30.65 | $13.56 | 12500 |
| 2022-01-10 | -48.39 | $13.45 | 6400 |
| 2022-01-07 | -62.90 | $13.36 | 4444 |
| 2022-01-06 | -40.32 | $13.50 | 3700 |
| 2022-01-05 | -45.16 | $13.47 | 4704 |
| 2022-01-04 | -22.58 | $13.61 | 2511 |
| 2022-01-03 | -24.19 | $13.60 | 2439 |
| 2021-12-31 | -20.97 | $13.62 | 400 |
| 2021-12-30 | -22.58 | $13.61 | 101 |
| 2021-12-29 | -22.58 | $13.61 | 4900 |
| 2021-12-28 | -40.98 | $13.49 | 1200 |
| 2021-12-27 | -34.43 | $13.53 | 7015 |
| 2021-12-23 | -17.31 | $13.56 | 425 |
| 2021-12-22 | -9.62 | $13.60 | 3121 |
| 2021-12-21 | 0.00 | $13.65 | 6300 |
| 2021-12-20 | -23.81 | $13.45 | 935 |
| 2021-12-17 | -46.34 | $13.36 | 5900 |
| 2021-12-16 | -75.00 | $13.28 | 1001 |
| 2021-12-15 | -91.67 | $13.22 | 700 |
| 2021-12-14 | -63.89 | $13.32 | 2629 |
| 2021-12-13 | -50.00 | $13.37 | 800 |
| 2021-12-10 | -50.00 | $13.37 | 1931 |
| 2021-12-09 | -38.89 | $13.41 | 11100 |
| 2021-12-08 | -72.50 | $13.30 | 7129 |
| 2021-12-07 | -65.00 | $13.33 | 9000 |
| 2021-12-06 | -97.50 | $13.20 | 2000 |
| 2021-12-03 | -82.98 | $13.32 | 1000 |
| 2021-12-02 | -75.93 | $13.37 | 5300 |
| 2021-12-01 | -77.78 | $13.36 | 113 |
| 2021-11-30 | -71.67 | $13.41 | 1027 |
| 2021-11-29 | -81.67 | $13.35 | 12200 |
| 2021-11-26 | -70.00 | $13.42 | 702 |
| 2021-11-24 | -70.00 | $13.42 | 600 |
| 2021-11-23 | -81.67 | $13.35 | 2609 |
| 2021-11-22 | -95.00 | $13.27 | 9138 |
| 2021-11-19 | -90.16 | $13.30 | 13023 |
| 2021-11-18 | -90.74 | $13.36 | 3132 |
| 2021-11-17 | -83.33 | $13.40 | 700 |
| 2021-11-16 | -72.22 | $13.46 | 2300 |
| 2021-11-15 | -66.67 | $13.49 | 4100 |
| 2021-11-12 | -77.78 | $13.43 | 12500 |
| 2021-11-11 | -93.33 | $13.44 | 3444 |
| 2021-11-10 | -80.00 | $13.50 | 14500 |
| 2021-11-09 | -95.56 | $13.43 | 4900 |
| 2021-11-08 | -95.24 | $13.46 | 5140 |
| 2021-11-05 | -100.00 | $13.44 | 23106 |
| 2021-11-04 | -19.51 | $13.78 | 500 |
| 2021-11-03 | -26.83 | $13.75 | 1200 |
| 2021-11-02 | -31.71 | $13.73 | 6600 |
| 2021-11-01 | -34.15 | $13.72 | 3400 |
| 2021-10-29 | -44.44 | $13.70 | 3300 |
| 2021-10-28 | -45.83 | $13.71 | 1500 |
| 2021-10-27 | -39.58 | $13.74 | 2327 |
| 2021-10-26 | -22.92 | $13.82 | 4107 |
| 2021-10-25 | -35.42 | $13.76 | 8845 |
| 2021-10-22 | -47.27 | $13.74 | 4521 |
| 2021-10-21 | -54.55 | $13.70 | 14100 |
| 2021-10-20 | -47.27 | $13.74 | 3000 |
| 2021-10-19 | -41.82 | $13.77 | 1139 |
| 2021-10-18 | -43.64 | $13.76 | 1900 |
| 2021-10-15 | -40.00 | $13.78 | 4305 |
| 2021-10-14 | -27.27 | $13.85 | 1800 |
| 2021-10-13 | -40.00 | $13.78 | 4300 |
| 2021-10-12 | -27.27 | $13.85 | 828 |
| 2021-10-11 | -54.55 | $13.70 | 6725 |
| 2021-10-08 | -60.00 | $13.67 | 3327 |
| 2021-10-07 | -71.79 | $13.72 | 1300 |
| 2021-10-06 | -58.97 | $13.77 | 102 |
| 2021-10-05 | -51.28 | $13.80 | 5800 |
| 2021-10-04 | -66.67 | $13.78 | 2100 |
| 2021-10-01 | -57.58 | $13.81 | 2100 |
| 2021-09-30 | -72.73 | $13.76 | 725 |
| 2021-09-29 | -52.78 | $13.81 | 7002 |
| 2021-09-28 | -52.78 | $13.81 | 4514 |
| 2021-09-27 | -52.78 | $13.81 | 10948 |
| 2021-09-24 | -52.78 | $13.81 | 1100 |
| 2021-09-23 | -33.33 | $13.88 | 16900 |
| 2021-09-22 | -47.22 | $13.83 | 800 |
| 2021-09-21 | -61.11 | $13.78 | 2517 |
| 2021-09-20 | -35.48 | $13.84 | 3400 |
| 2021-09-17 | -41.94 | $13.82 | 3617 |
| 2021-09-16 | -22.58 | $13.88 | 1000 |
| 2021-09-15 | -3.13 | $13.95 | 8348 |
| 2021-09-14 | -50.00 | $13.80 | 3615 |
| 2021-09-13 | -53.13 | $13.79 | 5642 |
| 2021-09-10 | -66.67 | $13.75 | 1200 |
| 2021-09-09 | -54.55 | $13.79 | 3144 |
| 2021-09-08 | -42.42 | $13.83 | 2208 |
| 2021-09-07 | -60.61 | $13.77 | 2600 |
| 2021-09-03 | -51.52 | $13.80 | 4400 |
| 2021-09-02 | -54.55 | $13.79 | 3100 |
| 2021-09-01 | -78.79 | $13.71 | 4700 |
| 2021-08-31 | -56.00 | $13.83 | 7400 |
| 2021-08-30 | -72.00 | $13.79 | 4300 |
| 2021-08-27 | -88.00 | $13.75 | 900 |
| 2021-08-26 | -100.00 | $13.72 | 6200 |
| 2021-08-25 | -68.00 | $13.82 | 2800 |
| 2021-08-24 | -57.69 | $13.85 | 710 |
| 2021-08-23 | -57.69 | $13.85 | 9039 |
| 2021-08-20 | -73.08 | $13.81 | 3801 |
| 2021-08-19 | -30.77 | $13.92 | 400 |
| 2021-08-18 | -42.31 | $13.89 | 6018 |
| 2021-08-17 | -73.08 | $13.81 | 1100 |
| 2021-08-16 | -40.74 | $13.90 | 10600 |
| 2021-08-13 | -33.33 | $13.92 | 4043 |
| 2021-08-12 | -22.22 | $13.95 | 828 |
| 2021-08-11 | -66.67 | $13.83 | 3732 |
| 2021-08-10 | -66.67 | $13.83 | 5800 |
| 2021-08-09 | -76.67 | $13.81 | 2044 |
| 2021-08-06 | -90.00 | $13.77 | 6200 |
| 2021-08-05 | -25.00 | $13.94 | 16900 |
| 2021-08-04 | -31.48 | $13.87 | 800 |
| 2021-08-03 | -22.22 | $13.92 | 1000 |
| 2021-08-02 | -20.37 | $13.93 | 1500 |
| 2021-07-30 | -32.76 | $13.89 | 700 |
| 2021-07-29 | -22.41 | $13.95 | 1527 |
| 2021-07-28 | -17.24 | $13.98 | 4006 |
| 2021-07-27 | -15.52 | $13.99 | 904 |
| 2021-07-26 | -15.52 | $13.99 | 3600 |
| 2021-07-23 | -31.03 | $13.90 | 1102 |
| 2021-07-22 | -48.28 | $13.80 | 2700 |
| 2021-07-21 | -29.31 | $13.91 | 2400 |
| 2021-07-20 | -20.69 | $13.96 | 4801 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.32
2026-07-17
Close Price
$11.64
Vol: 4798Average Directional Index - Detailed Analysis
Minimum
6.84
Average
17.93
Maximum
63.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.32 | $11.64 | 4798 |
| 2026-07-16 | 12.94 | $11.68 | 4500 |
| 2026-07-15 | 13.59 | $11.58 | 2400 |
| 2026-07-14 | 14.28 | $11.66 | 815 |
| 2026-07-13 | 14.61 | $11.67 | 1900 |
| 2026-07-10 | 14.96 | $11.70 | 1118 |
| 2026-07-09 | 15.28 | $11.63 | 500 |
| 2026-07-08 | 15.93 | $11.63 | 5200 |
| 2026-07-07 | 16.62 | $11.75 | 1500 |
| 2026-07-06 | 17.07 | $11.84 | 1200 |
| 2026-07-02 | 17.06 | $11.96 | 2301 |
| 2026-07-01 | 17.05 | $11.70 | 2500 |
| 2026-06-30 | 17.37 | $11.76 | 600 |
| 2026-06-29 | 17.37 | $11.98 | 1600 |
| 2026-06-26 | 16.56 | $11.90 | 908 |
| 2026-06-25 | 16.01 | $11.77 | 4405 |
| 2026-06-24 | 15.89 | $11.81 | 1510 |
| 2026-06-23 | 15.76 | $11.68 | 1925 |
| 2026-06-22 | 15.63 | $11.68 | 3913 |
| 2026-06-18 | 15.49 | $11.69 | 5200 |
| 2026-06-17 | 15.42 | $11.72 | 11200 |
| 2026-06-16 | 15.81 | $11.56 | 3412 |
| 2026-06-15 | 16.11 | $11.63 | 1311 |
| 2026-06-12 | 16.48 | $11.61 | 2029 |
| 2026-06-11 | 16.70 | $11.56 | 15846 |
| 2026-06-10 | 16.92 | $11.58 | 1900 |
| 2026-06-09 | 17.16 | $11.58 | 6700 |
| 2026-06-08 | 17.41 | $11.53 | 2542 |
| 2026-06-05 | 17.67 | $11.60 | 4308 |
| 2026-06-04 | 18.02 | $11.60 | 531 |
| 2026-06-03 | 18.15 | $11.51 | 3329 |
| 2026-06-02 | 18.30 | $11.51 | 300 |
| 2026-06-01 | 17.77 | $11.53 | 4800 |
| 2026-05-29 | 17.27 | $11.72 | 3534 |
| 2026-05-28 | 17.22 | $11.67 | 2013 |
| 2026-05-27 | 17.16 | $11.64 | 8200 |
| 2026-05-26 | 17.11 | $11.69 | 1641 |
| 2026-05-22 | 17.51 | $11.64 | 6405 |
| 2026-05-21 | 17.63 | $11.58 | 1000 |
| 2026-05-20 | 18.19 | $11.58 | 7538 |
| 2026-05-19 | 18.78 | $11.50 | 948 |
| 2026-05-18 | 18.42 | $11.59 | 2800 |
| 2026-05-15 | 18.05 | $11.55 | 2900 |
| 2026-05-14 | 18.06 | $11.70 | 1700 |
| 2026-05-13 | 18.46 | $11.67 | 9000 |
| 2026-05-12 | 18.88 | $11.61 | 829 |
| 2026-05-11 | 19.32 | $11.66 | 3700 |
| 2026-05-08 | 20.21 | $11.77 | 9900 |
| 2026-05-07 | 21.05 | $11.94 | 4800 |
| 2026-05-06 | 20.62 | $11.95 | 500 |
| 2026-05-05 | 20.36 | $11.89 | 6400 |
| 2026-05-04 | 20.02 | $11.90 | 2005 |
| 2026-05-01 | 20.04 | $11.90 | 2746 |
| 2026-04-30 | 20.06 | $12.04 | 400 |
| 2026-04-29 | 19.97 | $11.90 | 2937 |
| 2026-04-28 | 19.87 | $11.92 | 3400 |
| 2026-04-27 | 19.72 | $11.96 | 6102 |
| 2026-04-24 | 19.45 | $11.90 | 10900 |
| 2026-04-23 | 19.72 | $11.94 | 423 |
| 2026-04-22 | 19.80 | $12.03 | 5648 |
| 2026-04-21 | 19.89 | $11.96 | 3545 |
| 2026-04-20 | 20.01 | $12.03 | 4447 |
| 2026-04-17 | 19.69 | $12.07 | 1400 |
| 2026-04-16 | 19.58 | $12.01 | 628 |
| 2026-04-15 | 19.16 | $12.05 | 5049 |
| 2026-04-14 | 18.51 | $12.06 | 4200 |
| 2026-04-13 | 18.17 | $11.99 | 900 |
| 2026-04-10 | 18.01 | $12.01 | 4300 |
| 2026-04-09 | 17.73 | $12.08 | 1616 |
| 2026-04-08 | 17.45 | $12.00 | 7700 |
| 2026-04-07 | 16.91 | $11.96 | 4600 |
| 2026-04-06 | 17.06 | $11.95 | 4825 |
| 2026-04-02 | 17.21 | $11.84 | 7500 |
| 2026-04-01 | 17.69 | $11.69 | 7100 |
| 2026-03-31 | 18.00 | $11.77 | 2600 |
| 2026-03-30 | 18.32 | $11.70 | 6300 |
| 2026-03-27 | 18.60 | $11.60 | 7000 |
| 2026-03-26 | 18.91 | $11.66 | 900 |
| 2026-03-25 | 18.25 | $11.65 | 8041 |
| 2026-03-24 | 17.44 | $11.69 | 600 |
| 2026-03-23 | 17.59 | $11.74 | 6000 |
| 2026-03-20 | 17.75 | $11.72 | 2738 |
| 2026-03-19 | 17.74 | $11.73 | 2906 |
| 2026-03-18 | 17.68 | $11.70 | 4603 |
| 2026-03-17 | 17.50 | $11.65 | 17200 |
| 2026-03-16 | 17.32 | $11.63 | 15722 |
| 2026-03-13 | 15.99 | $11.40 | 32300 |
| 2026-03-12 | 14.59 | $11.70 | 2537 |
| 2026-03-11 | 14.14 | $11.75 | 57000 |
| 2026-03-10 | 13.72 | $11.76 | 55333 |
| 2026-03-09 | 12.92 | $11.70 | 7400 |
| 2026-03-06 | 12.08 | $11.84 | 4348 |
| 2026-03-05 | 11.85 | $11.91 | 10800 |
| 2026-03-04 | 11.96 | $12.05 | 11835 |
| 2026-03-03 | 12.21 | $12.10 | 900 |
| 2026-03-02 | 12.48 | $12.15 | 8445 |
| 2026-02-27 | 12.61 | $12.34 | 8215 |
| 2026-02-26 | 12.32 | $12.17 | 6133 |
| 2026-02-25 | 12.90 | $12.05 | 4900 |
| 2026-02-24 | 13.03 | $12.09 | 4300 |
| 2026-02-23 | 13.45 | $12.05 | 4700 |
| 2026-02-20 | 13.81 | $12.06 | 7928 |
| 2026-02-19 | 14.25 | $12.12 | 428 |
| 2026-02-18 | 14.84 | $12.12 | 1300 |
| 2026-02-17 | 15.48 | $12.06 | 7236 |
| 2026-02-13 | 16.16 | $12.08 | 3900 |
| 2026-02-12 | 16.56 | $12.10 | 1500 |
| 2026-02-11 | 16.98 | $12.12 | 4000 |
| 2026-02-10 | 17.36 | $12.15 | 1019 |
| 2026-02-09 | 17.93 | $12.07 | 1720 |
| 2026-02-06 | 18.25 | $12.06 | 1440 |
| 2026-02-05 | 18.19 | $11.98 | 13200 |
| 2026-02-04 | 18.14 | $12.13 | 544 |
| 2026-02-03 | 18.65 | $12.03 | 700 |
| 2026-02-02 | 19.19 | $12.18 | 2700 |
| 2026-01-30 | 19.74 | $12.19 | 5834 |
| 2026-01-29 | 19.91 | $12.15 | 1406 |
| 2026-01-28 | 20.41 | $12.15 | 4600 |
| 2026-01-27 | 20.30 | $12.21 | 6602 |
| 2026-01-26 | 20.66 | $12.28 | 909 |
| 2026-01-23 | 20.52 | $12.23 | 5400 |
| 2026-01-22 | 20.52 | $12.25 | 10400 |
| 2026-01-21 | 20.19 | $12.25 | 5627 |
| 2026-01-20 | 19.73 | $12.32 | 839 |
| 2026-01-16 | 19.26 | $12.26 | 2839 |
| 2026-01-15 | 18.93 | $12.24 | 4427 |
| 2026-01-14 | 18.38 | $12.21 | 3100 |
| 2026-01-13 | 17.80 | $12.22 | 2810 |
| 2026-01-12 | 17.35 | $12.27 | 4817 |
| 2026-01-09 | 16.94 | $12.26 | 11311 |
| 2026-01-08 | 16.49 | $12.14 | 31300 |
| 2026-01-07 | 15.95 | $12.09 | 12800 |
| 2026-01-06 | 15.95 | $12.04 | 4800 |
| 2026-01-05 | 16.54 | $12.16 | 8500 |
| 2026-01-02 | 16.83 | $12.05 | 1614 |
| 2025-12-31 | 17.27 | $12.15 | 8103 |
| 2025-12-30 | 17.81 | $12.13 | 9900 |
| 2025-12-29 | 18.14 | $12.09 | 9100 |
| 2025-12-26 | 19.03 | $12.05 | 17201 |
| 2025-12-24 | 19.62 | $12.01 | 23100 |
| 2025-12-23 | 20.25 | $11.92 | 2900 |
| 2025-12-22 | 20.01 | $11.92 | 2946 |
| 2025-12-19 | 19.56 | $11.90 | 104407 |
| 2025-12-18 | 18.98 | $11.83 | 111100 |
| 2025-12-17 | 18.38 | $11.88 | 19615 |
| 2025-12-16 | 18.00 | $11.95 | 3900 |
| 2025-12-15 | 17.90 | $11.93 | 6000 |
| 2025-12-12 | 17.51 | $11.87 | 3349 |
| 2025-12-11 | 16.71 | $11.86 | 10037 |
| 2025-12-10 | 15.93 | $11.89 | 409 |
| 2025-12-09 | 15.36 | $11.92 | 3200 |
| 2025-12-08 | 14.81 | $11.91 | 7516 |
| 2025-12-05 | 14.29 | $12.01 | 13700 |
| 2025-12-04 | 13.74 | $12.10 | 2500 |
| 2025-12-03 | 14.04 | $12.11 | 3900 |
| 2025-12-02 | 14.42 | $12.03 | 3137 |
| 2025-12-01 | 14.14 | $12.05 | 3828 |
| 2025-11-28 | 14.55 | $12.09 | 1223 |
| 2025-11-26 | 15.31 | $12.09 | 632 |
| 2025-11-25 | 16.11 | $12.09 | 1900 |
| 2025-11-24 | 16.96 | $12.03 | 3500 |
| 2025-11-21 | 17.78 | $11.99 | 1800 |
| 2025-11-20 | 17.96 | $11.97 | 1827 |
| 2025-11-19 | 18.16 | $11.97 | 4725 |
| 2025-11-18 | 18.37 | $11.99 | 3406 |
| 2025-11-17 | 18.33 | $12.11 | 6700 |
| 2025-11-14 | 18.29 | $12.04 | 13621 |
| 2025-11-13 | 18.67 | $12.05 | 4500 |
| 2025-11-12 | 19.13 | $12.04 | 26300 |
| 2025-11-11 | 19.46 | $12.17 | 919 |
| 2025-11-10 | 19.93 | $12.12 | 1931 |
| 2025-11-07 | 20.42 | $12.10 | 4300 |
| 2025-11-06 | 21.00 | $12.10 | 18400 |
| 2025-11-05 | 21.47 | $11.83 | 5308 |
| 2025-11-04 | 20.64 | $11.94 | 3830 |
| 2025-11-03 | 20.19 | $12.00 | 2000 |
| 2025-10-31 | 19.87 | $12.06 | 2800 |
| 2025-10-30 | 19.81 | $12.00 | 500 |
| 2025-10-29 | 18.98 | $12.00 | 6500 |
| 2025-10-28 | 18.10 | $11.99 | 5019 |
| 2025-10-27 | 17.32 | $12.12 | 2600 |
| 2025-10-24 | 16.71 | $12.08 | 2513 |
| 2025-10-23 | 16.16 | $12.09 | 2825 |
| 2025-10-22 | 15.50 | $12.11 | 4400 |
| 2025-10-21 | 15.11 | $12.19 | 1500 |
| 2025-10-20 | 15.12 | $12.14 | 1900 |
| 2025-10-17 | 14.68 | $12.09 | 4100 |
| 2025-10-16 | 14.21 | $12.16 | 1421 |
| 2025-10-15 | 14.08 | $12.21 | 1629 |
| 2025-10-14 | 14.33 | $12.24 | 9200 |
| 2025-10-13 | 14.81 | $12.24 | 1400 |
| 2025-10-10 | 15.31 | $12.24 | 5500 |
| 2025-10-09 | 15.61 | $12.11 | 4009 |
| 2025-10-08 | 15.03 | $12.21 | 1000 |
| 2025-10-07 | 14.73 | $12.14 | 4400 |
| 2025-10-06 | 14.41 | $12.19 | 3148 |
| 2025-10-03 | 14.33 | $12.16 | 1400 |
| 2025-10-02 | 14.31 | $12.16 | 401 |
| 2025-10-01 | 13.73 | $12.14 | 3609 |
| 2025-09-30 | 13.13 | $12.25 | 2647 |
| 2025-09-29 | 13.27 | $12.27 | 17800 |
| 2025-09-26 | 13.56 | $12.22 | 6300 |
| 2025-09-25 | 13.61 | $12.15 | 12900 |
| 2025-09-24 | 13.37 | $12.27 | 5712 |
| 2025-09-23 | 13.62 | $12.20 | 4000 |
| 2025-09-22 | 13.50 | $12.19 | 5906 |
| 2025-09-19 | 13.52 | $12.26 | 99711 |
| 2025-09-18 | 13.55 | $12.27 | 66728 |
| 2025-09-17 | 14.20 | $12.25 | 6500 |
| 2025-09-16 | 14.83 | $12.29 | 2900 |
| 2025-09-15 | 15.40 | $12.33 | 2200 |
| 2025-09-12 | 15.33 | $12.32 | 2300 |
| 2025-09-11 | 15.48 | $12.34 | 3300 |
| 2025-09-10 | 14.86 | $12.33 | 3100 |
| 2025-09-09 | 14.21 | $12.33 | 1600 |
| 2025-09-08 | 13.88 | $12.29 | 2139 |
| 2025-09-05 | 13.69 | $12.24 | 3400 |
| 2025-09-04 | 13.64 | $12.34 | 2700 |
| 2025-09-03 | 13.38 | $12.21 | 7340 |
| 2025-09-02 | 13.25 | $12.26 | 15111 |
| 2025-08-29 | 12.68 | $12.31 | 5900 |
| 2025-08-28 | 11.97 | $12.35 | 43725 |
| 2025-08-27 | 11.23 | $12.21 | 3500 |
| 2025-08-26 | 11.72 | $12.19 | 2208 |
| 2025-08-25 | 12.11 | $12.17 | 3700 |
| 2025-08-22 | 12.53 | $12.26 | 4005 |
| 2025-08-21 | 13.06 | $12.19 | 5727 |
| 2025-08-20 | 12.96 | $12.18 | 3500 |
| 2025-08-19 | 12.94 | $12.21 | 1400 |
| 2025-08-18 | 12.81 | $12.11 | 7000 |
| 2025-08-15 | 12.45 | $12.15 | 1804 |
| 2025-08-14 | 12.57 | $12.23 | 12900 |
| 2025-08-13 | 12.70 | $12.17 | 16000 |
| 2025-08-12 | 12.84 | $12.20 | 13300 |
| 2025-08-11 | 13.24 | $12.26 | 4731 |
| 2025-08-08 | 13.64 | $12.29 | 1400 |
| 2025-08-07 | 14.26 | $12.29 | 2028 |
| 2025-08-06 | 14.92 | $12.23 | 4116 |
| 2025-08-05 | 15.52 | $12.27 | 2833 |
| 2025-08-04 | 16.05 | $12.28 | 2400 |
| 2025-08-01 | 16.42 | $12.24 | 300 |
| 2025-07-31 | 17.24 | $12.27 | 5200 |
| 2025-07-30 | 18.10 | $12.26 | 2089 |
| 2025-07-29 | 18.74 | $12.23 | 2400 |
| 2025-07-28 | 19.21 | $12.23 | 2702 |
| 2025-07-25 | 19.87 | $12.19 | 4300 |
| 2025-07-24 | 20.57 | $12.26 | 1749 |
| 2025-07-23 | 21.60 | $12.24 | 2200 |
| 2025-07-22 | 22.53 | $12.21 | 10713 |
| 2025-07-21 | 23.51 | $12.29 | 3525 |
| 2025-07-18 | 24.62 | $12.19 | 1803 |
| 2025-07-17 | 25.00 | $12.19 | 3716 |
| 2025-07-16 | 25.40 | $12.21 | 4934 |
| 2025-07-15 | 25.88 | $12.19 | 12108 |
| 2025-07-14 | 26.39 | $12.28 | 10718 |
| 2025-07-11 | 27.05 | $12.22 | 18204 |
| 2025-07-10 | 27.32 | $12.19 | 13400 |
| 2025-07-09 | 27.51 | $12.10 | 8441 |
| 2025-07-08 | 27.55 | $12.23 | 1646 |
| 2025-07-07 | 28.41 | $12.22 | 7525 |
| 2025-07-03 | 29.31 | $12.25 | 1807 |
| 2025-07-02 | 30.10 | $12.24 | 8700 |
| 2025-07-01 | 30.92 | $12.23 | 9500 |
| 2025-06-30 | 31.79 | $12.20 | 11737 |
| 2025-06-27 | 32.94 | $12.13 | 4710 |
| 2025-06-26 | 33.69 | $12.11 | 7125 |
| 2025-06-25 | 33.98 | $12.08 | 8918 |
| 2025-06-24 | 34.11 | $12.01 | 5700 |
| 2025-06-23 | 33.38 | $12.00 | 10628 |
| 2025-06-20 | 32.50 | $11.99 | 1424 |
| 2025-06-18 | 31.61 | $11.95 | 7200 |
| 2025-06-17 | 30.67 | $11.92 | 3400 |
| 2025-06-16 | 29.68 | $11.90 | 1300 |
| 2025-06-13 | 28.64 | $12.00 | 1645 |
| 2025-06-12 | 27.83 | $11.98 | 2145 |
| 2025-06-11 | 26.89 | $11.97 | 4549 |
| 2025-06-10 | 25.89 | $11.88 | 6805 |
| 2025-06-09 | 24.85 | $11.97 | 2645 |
| 2025-06-06 | 24.23 | $12.02 | 900 |
| 2025-06-05 | 24.07 | $12.03 | 1748 |
| 2025-06-04 | 23.82 | $12.01 | 500 |
| 2025-06-03 | 23.32 | $11.97 | 1921 |
| 2025-06-02 | 22.80 | $12.04 | 3300 |
| 2025-05-30 | 22.44 | $12.04 | 2700 |
| 2025-05-29 | 22.06 | $12.02 | 2200 |
| 2025-05-28 | 21.82 | $11.98 | 2725 |
| 2025-05-27 | 21.56 | $12.01 | 6016 |
| 2025-05-23 | 21.29 | $11.84 | 4621 |
| 2025-05-22 | 20.43 | $11.90 | 4600 |
| 2025-05-21 | 19.75 | $12.04 | 2000 |
| 2025-05-20 | 19.55 | $12.02 | 1110 |
| 2025-05-19 | 19.35 | $12.15 | 2400 |
| 2025-05-16 | 19.56 | $12.10 | 5400 |
| 2025-05-15 | 19.72 | $12.08 | 3600 |
| 2025-05-14 | 19.89 | $12.09 | 1800 |
| 2025-05-13 | 19.96 | $12.05 | 10901 |
| 2025-05-12 | 20.31 | $12.06 | 6300 |
| 2025-05-09 | 20.02 | $12.07 | 700 |
| 2025-05-08 | 20.00 | $12.11 | 2000 |
| 2025-05-07 | 19.97 | $12.00 | 10712 |
| 2025-05-06 | 19.23 | $12.01 | 1400 |
| 2025-05-05 | 18.67 | $12.06 | 810 |
| 2025-05-02 | 18.19 | $12.00 | 15602 |
| 2025-05-01 | 17.55 | $12.09 | 1600 |
| 2025-04-30 | 17.42 | $12.09 | 15339 |
| 2025-04-29 | 17.29 | $12.09 | 2110 |
| 2025-04-28 | 17.82 | $12.12 | 2000 |
| 2025-04-25 | 18.38 | $12.20 | 3100 |
| 2025-04-24 | 19.06 | $12.10 | 6300 |
| 2025-04-23 | 19.18 | $12.02 | 10605 |
| 2025-04-22 | 19.17 | $11.98 | 2734 |
| 2025-04-21 | 18.54 | $11.98 | 3600 |
| 2025-04-17 | 17.91 | $11.98 | 4500 |
| 2025-04-16 | 17.58 | $11.93 | 1910 |
| 2025-04-15 | 17.01 | $11.89 | 5100 |
| 2025-04-14 | 16.20 | $11.77 | 8304 |
| 2025-04-11 | 15.35 | $11.83 | 6500 |
| 2025-04-10 | 13.88 | $11.93 | 4000 |
| 2025-04-09 | 12.33 | $11.87 | 21200 |
| 2025-04-08 | 10.71 | $12.03 | 6124 |
| 2025-04-07 | 10.07 | $11.97 | 23100 |
| 2025-04-04 | 9.00 | $12.02 | 16725 |
| 2025-04-03 | 8.25 | $12.16 | 4632 |
| 2025-04-02 | 8.20 | $12.19 | 2918 |
| 2025-04-01 | 8.50 | $12.20 | 1300 |
| 2025-03-31 | 8.81 | $12.22 | 6400 |
| 2025-03-28 | 9.28 | $12.13 | 2400 |
| 2025-03-27 | 9.63 | $12.15 | 5013 |
| 2025-03-26 | 9.79 | $12.18 | 2219 |
| 2025-03-25 | 10.15 | $12.19 | 1145 |
| 2025-03-24 | 10.65 | $12.16 | 3900 |
| 2025-03-21 | 11.17 | $12.20 | 4045 |
| 2025-03-20 | 11.73 | $12.13 | 4015 |
| 2025-03-19 | 12.15 | $12.15 | 3727 |
| 2025-03-18 | 12.59 | $12.03 | 6600 |
| 2025-03-17 | 12.76 | $12.13 | 2411 |
| 2025-03-14 | 13.09 | $12.13 | 11338 |
| 2025-03-13 | 13.44 | $12.08 | 6846 |
| 2025-03-12 | 13.29 | $12.07 | 5900 |
| 2025-03-11 | 12.94 | $12.02 | 2900 |
| 2025-03-10 | 12.93 | $12.06 | 900 |
| 2025-03-07 | 13.11 | $12.05 | 5200 |
| 2025-03-06 | 13.29 | $12.05 | 4800 |
| 2025-03-05 | 13.26 | $12.10 | 10710 |
| 2025-03-04 | 13.45 | $12.10 | 5846 |
| 2025-03-03 | 13.00 | $12.14 | 5007 |
| 2025-02-28 | 12.70 | $12.11 | 4549 |
| 2025-02-27 | 12.37 | $12.06 | 6600 |
| 2025-02-26 | 11.86 | $12.07 | 9300 |
| 2025-02-25 | 11.32 | $12.02 | 17018 |
| 2025-02-24 | 10.36 | $11.77 | 23231 |
| 2025-02-21 | 9.34 | $12.10 | 1728 |
| 2025-02-20 | 8.98 | $12.07 | 900 |
| 2025-02-19 | 8.89 | $12.10 | 7208 |
| 2025-02-18 | 8.98 | $12.14 | 3731 |
| 2025-02-14 | 9.12 | $12.05 | 4300 |
| 2025-02-13 | 9.27 | $12.07 | 9200 |
| 2025-02-12 | 9.18 | $12.19 | 4128 |
| 2025-02-11 | 9.33 | $12.20 | 1500 |
| 2025-02-10 | 9.81 | $12.15 | 2334 |
| 2025-02-07 | 10.31 | $12.16 | 2611 |
| 2025-02-06 | 10.44 | $12.11 | 3646 |
| 2025-02-05 | 10.78 | $12.03 | 8633 |
| 2025-02-04 | 11.26 | $12.12 | 525 |
| 2025-02-03 | 11.50 | $12.04 | 5015 |
| 2025-01-31 | 11.80 | $12.11 | 7100 |
| 2025-01-30 | 12.02 | $12.04 | 1128 |
| 2025-01-29 | 12.48 | $12.09 | 12826 |
| 2025-01-28 | 12.96 | $12.00 | 6222 |
| 2025-01-27 | 13.07 | $11.92 | 7136 |
| 2025-01-24 | 12.52 | $11.84 | 8505 |
| 2025-01-23 | 11.94 | $11.91 | 900 |
| 2025-01-22 | 11.95 | $11.93 | 2800 |
| 2025-01-21 | 11.95 | $11.96 | 2633 |
| 2025-01-17 | 12.07 | $11.90 | 3900 |
| 2025-01-16 | 12.19 | $11.96 | 600 |
| 2025-01-15 | 12.64 | $11.97 | 3339 |
| 2025-01-14 | 13.12 | $11.74 | 2900 |
| 2025-01-13 | 12.60 | $11.73 | 1909 |
| 2025-01-10 | 12.16 | $11.64 | 15100 |
| 2025-01-08 | 11.44 | $11.78 | 1530 |
| 2025-01-07 | 11.24 | $11.80 | 3600 |
| 2025-01-06 | 11.07 | $11.85 | 3130 |
| 2025-01-03 | 10.93 | $11.81 | 2616 |
| 2025-01-02 | 10.55 | $11.84 | 15411 |
| 2024-12-31 | 10.15 | $11.99 | 5100 |
| 2024-12-30 | 9.73 | $11.97 | 3349 |
| 2024-12-27 | 10.17 | $11.89 | 5028 |
| 2024-12-26 | 10.61 | $12.07 | 2827 |
| 2024-12-24 | 10.25 | $12.03 | 900 |
| 2024-12-23 | 10.57 | $12.00 | 8500 |
| 2024-12-20 | 10.85 | $11.94 | 7700 |
| 2024-12-19 | 11.13 | $12.05 | 300 |
| 2024-12-18 | 11.52 | $12.00 | 1234 |
| 2024-12-17 | 12.07 | $11.98 | 3310 |
| 2024-12-16 | 12.65 | $12.16 | 4500 |
| 2024-12-13 | 12.68 | $12.15 | 11600 |
| 2024-12-12 | 12.72 | $12.09 | 2145 |
| 2024-12-11 | 12.76 | $12.19 | 2830 |
| 2024-12-10 | 12.36 | $12.22 | 5040 |
| 2024-12-09 | 11.82 | $12.28 | 5700 |
| 2024-12-06 | 11.20 | $12.17 | 1108 |
| 2024-12-05 | 11.16 | $12.04 | 4623 |
| 2024-12-04 | 11.12 | $12.06 | 5100 |
| 2024-12-03 | 11.41 | $12.11 | 2315 |
| 2024-12-02 | 11.71 | $12.05 | 4000 |
| 2024-11-29 | 12.04 | $12.42 | 2800 |
| 2024-11-27 | 11.09 | $12.29 | 1131 |
| 2024-11-26 | 10.23 | $12.21 | 4500 |
| 2024-11-25 | 10.02 | $12.25 | 13504 |
| 2024-11-22 | 9.80 | $11.98 | 13700 |
| 2024-11-21 | 9.46 | $11.85 | 1000 |
| 2024-11-20 | 9.11 | $11.83 | 3500 |
| 2024-11-19 | 8.84 | $11.91 | 3300 |
| 2024-11-18 | 8.56 | $11.86 | 1335 |
| 2024-11-15 | 8.27 | $11.85 | 3200 |
| 2024-11-14 | 8.05 | $11.94 | 1102 |
| 2024-11-13 | 8.34 | $11.96 | 538 |
| 2024-11-12 | 8.76 | $12.03 | 1400 |
| 2024-11-11 | 8.90 | $12.08 | 9200 |
| 2024-11-08 | 9.04 | $12.00 | 3344 |
| 2024-11-07 | 9.47 | $12.01 | 4633 |
| 2024-11-06 | 9.93 | $11.88 | 3300 |
| 2024-11-05 | 10.41 | $11.95 | 9400 |
| 2024-11-04 | 10.55 | $12.00 | 14700 |
| 2024-11-01 | 10.83 | $12.06 | 700 |
| 2024-10-31 | 11.00 | $12.11 | 3044 |
| 2024-10-30 | 11.07 | $12.02 | 4818 |
| 2024-10-29 | 11.42 | $12.10 | 2800 |
| 2024-10-28 | 11.79 | $12.06 | 2800 |
| 2024-10-25 | 12.30 | $12.24 | 700 |
| 2024-10-24 | 12.93 | $12.13 | 6100 |
| 2024-10-23 | 13.45 | $12.06 | 12000 |
| 2024-10-22 | 14.04 | $12.08 | 7438 |
| 2024-10-21 | 14.51 | $12.15 | 13000 |
| 2024-10-18 | 15.27 | $12.06 | 12641 |
| 2024-10-17 | 16.07 | $12.14 | 3211 |
| 2024-10-16 | 16.55 | $12.24 | 13114 |
| 2024-10-15 | 16.87 | $12.21 | 183623 |
| 2024-10-14 | 17.71 | $12.18 | 178411 |
| 2024-10-11 | 18.59 | $12.33 | 16100 |
| 2024-10-10 | 19.10 | $12.29 | 7100 |
| 2024-10-09 | 19.64 | $12.41 | 2000 |
| 2024-10-08 | 18.88 | $12.31 | 9500 |
| 2024-10-07 | 18.32 | $12.45 | 7300 |
| 2024-10-04 | 17.47 | $12.38 | 6000 |
| 2024-10-03 | 16.81 | $12.45 | 10919 |
| 2024-10-02 | 15.77 | $12.39 | 2100 |
| 2024-10-01 | 14.92 | $12.45 | 6207 |
| 2024-09-30 | 14.02 | $12.49 | 5007 |
| 2024-09-27 | 13.82 | $12.57 | 8514 |
| 2024-09-26 | 13.60 | $12.42 | 13200 |
| 2024-09-25 | 13.56 | $12.57 | 2900 |
| 2024-09-24 | 13.39 | $12.47 | 4441 |
| 2024-09-23 | 13.02 | $12.48 | 10900 |
| 2024-09-20 | 12.68 | $12.44 | 3100 |
| 2024-09-19 | 12.90 | $12.52 | 6700 |
| 2024-09-18 | 12.63 | $12.55 | 3201 |
| 2024-09-17 | 12.34 | $12.49 | 18400 |
| 2024-09-16 | 12.37 | $12.47 | 4100 |
| 2024-09-13 | 12.69 | $12.38 | 6700 |
| 2024-09-12 | 12.73 | $12.36 | 6200 |
| 2024-09-11 | 13.32 | $12.40 | 7806 |
| 2024-09-10 | 13.94 | $12.39 | 4000 |
| 2024-09-09 | 14.46 | $12.39 | 17600 |
| 2024-09-06 | 15.01 | $12.36 | 21500 |
| 2024-09-05 | 15.80 | $12.25 | 4200 |
| 2024-09-04 | 16.58 | $12.29 | 9209 |
| 2024-09-03 | 17.35 | $12.25 | 6608 |
| 2024-08-30 | 18.15 | $12.32 | 7346 |
| 2024-08-29 | 18.65 | $12.35 | 6839 |
| 2024-08-28 | 18.77 | $12.41 | 1700 |
| 2024-08-27 | 18.65 | $12.40 | 7300 |
| 2024-08-26 | 18.53 | $12.40 | 9400 |
| 2024-08-23 | 18.39 | $12.46 | 3011 |
| 2024-08-22 | 18.03 | $12.31 | 7300 |
| 2024-08-21 | 18.40 | $12.30 | 10600 |
| 2024-08-20 | 18.78 | $12.42 | 7600 |
| 2024-08-19 | 17.89 | $12.45 | 9717 |
| 2024-08-16 | 17.23 | $12.41 | 2236 |
| 2024-08-15 | 16.74 | $12.43 | 26842 |
| 2024-08-14 | 16.26 | $12.40 | 11308 |
| 2024-08-13 | 15.76 | $12.30 | 7125 |
| 2024-08-12 | 15.23 | $12.38 | 3042 |
| 2024-08-09 | 14.21 | $12.32 | 4300 |
| 2024-08-08 | 13.39 | $12.26 | 2900 |
| 2024-08-07 | 12.52 | $12.31 | 6115 |
| 2024-08-06 | 11.60 | $12.25 | 13400 |
| 2024-08-05 | 10.64 | $12.29 | 9900 |
| 2024-08-02 | 9.75 | $12.29 | 15200 |
| 2024-08-01 | 8.47 | $12.26 | 7900 |
| 2024-07-31 | 8.01 | $12.20 | 14900 |
| 2024-07-30 | 7.52 | $12.16 | 4805 |
| 2024-07-29 | 7.45 | $12.13 | 15442 |
| 2024-07-26 | 7.38 | $12.14 | 8600 |
| 2024-07-25 | 7.31 | $12.03 | 4900 |
| 2024-07-24 | 7.49 | $12.03 | 11300 |
| 2024-07-23 | 7.68 | $12.03 | 3600 |
| 2024-07-22 | 7.93 | $12.01 | 4400 |
| 2024-07-19 | 8.18 | $12.01 | 815 |
| 2024-07-18 | 8.37 | $12.03 | 8104 |
| 2024-07-17 | 8.56 | $12.12 | 1640 |
| 2024-07-16 | 8.76 | $12.14 | 2816 |
| 2024-07-15 | 8.93 | $12.20 | 6001 |
| 2024-07-12 | 9.27 | $12.15 | 1500 |
| 2024-07-11 | 9.70 | $12.00 | 3540 |
| 2024-07-10 | 10.15 | $11.81 | 4748 |
| 2024-07-09 | 10.23 | $12.05 | — |
| 2024-07-08 | 10.25 | $12.05 | 3827 |
| 2024-07-05 | 10.27 | $12.14 | 4800 |
| 2024-07-03 | 10.43 | $11.89 | 1008 |
| 2024-07-02 | 10.24 | $11.81 | 2700 |
| 2024-07-01 | 10.04 | $11.91 | 205 |
| 2024-06-28 | 10.23 | $11.93 | 3600 |
| 2024-06-27 | 10.43 | $11.93 | 900 |
| 2024-06-26 | 10.55 | $11.92 | 1329 |
| 2024-06-25 | 10.79 | $11.89 | 4000 |
| 2024-06-24 | 11.24 | $11.91 | 12000 |
| 2024-06-21 | 11.63 | $11.99 | 1800 |
| 2024-06-20 | 11.58 | $11.95 | 1027 |
| 2024-06-18 | 11.61 | $12.02 | 2942 |
| 2024-06-17 | 11.63 | $12.06 | 3326 |
| 2024-06-14 | 11.19 | $12.04 | 2225 |
| 2024-06-13 | 10.73 | $11.90 | 2719 |
| 2024-06-12 | 10.24 | $11.98 | 14700 |
| 2024-06-11 | 9.72 | $11.90 | 8516 |
| 2024-06-10 | 10.20 | $11.90 | 1900 |
| 2024-06-07 | 10.50 | $11.85 | 1225 |
| 2024-06-06 | 10.81 | $11.83 | 7400 |
| 2024-06-05 | 11.32 | $11.78 | 10900 |
| 2024-06-04 | 11.53 | $11.62 | 15500 |
| 2024-06-03 | 11.44 | $11.56 | 10800 |
| 2024-05-31 | 11.35 | $11.75 | 5400 |
| 2024-05-30 | 11.67 | $11.55 | 9632 |
| 2024-05-29 | 12.01 | $11.60 | 9300 |
| 2024-05-28 | 11.87 | $11.70 | 4014 |
| 2024-05-24 | 11.92 | $11.83 | 6125 |
| 2024-05-23 | 12.48 | $11.93 | 3100 |
| 2024-05-22 | 13.07 | $12.03 | 2300 |
| 2024-05-21 | 12.90 | $11.99 | 1100 |
| 2024-05-20 | 12.66 | $11.98 | 1800 |
| 2024-05-17 | 12.27 | $12.11 | 7900 |
| 2024-05-16 | 11.81 | $12.01 | 1700 |
| 2024-05-15 | 11.78 | $11.99 | 6900 |
| 2024-05-14 | 11.75 | $12.05 | 1600 |
| 2024-05-13 | 11.41 | $12.05 | 2600 |
| 2024-05-10 | 11.06 | $11.99 | 3605 |
| 2024-05-09 | 11.27 | $11.97 | 3500 |
| 2024-05-08 | 11.68 | $11.95 | 1100 |
| 2024-05-07 | 11.36 | $11.98 | 2948 |
| 2024-05-06 | 11.03 | $12.06 | 2716 |
| 2024-05-03 | 10.67 | $11.90 | 2300 |
| 2024-05-02 | 10.92 | $11.91 | 3700 |
| 2024-05-01 | 11.18 | $11.86 | 6300 |
| 2024-04-30 | 11.53 | $11.81 | 5700 |
| 2024-04-29 | 12.04 | $11.83 | 5343 |
| 2024-04-26 | 12.59 | $11.78 | 4814 |
| 2024-04-25 | 12.82 | $11.75 | 1500 |
| 2024-04-24 | 12.86 | $11.66 | 2800 |
| 2024-04-23 | 13.03 | $11.78 | 5300 |
| 2024-04-22 | 13.41 | $11.69 | 6200 |
| 2024-04-19 | 13.34 | $11.65 | 1900 |
| 2024-04-18 | 12.93 | $11.69 | 3500 |
| 2024-04-17 | 12.82 | $11.69 | 3545 |
| 2024-04-16 | 12.71 | $11.62 | 2700 |
| 2024-04-15 | 12.31 | $11.62 | 5729 |
| 2024-04-12 | 12.24 | $11.72 | 10315 |
| 2024-04-11 | 12.48 | $11.77 | 16600 |
| 2024-04-10 | 12.86 | $12.02 | 10429 |
| 2024-04-09 | 13.27 | $12.02 | 6000 |
| 2024-04-08 | 13.16 | $12.00 | 22600 |
| 2024-04-05 | 13.43 | $12.01 | 7435 |
| 2024-04-04 | 13.21 | $12.04 | 6900 |
| 2024-04-03 | 13.37 | $12.04 | 10409 |
| 2024-04-02 | 13.54 | $12.01 | 24200 |
| 2024-04-01 | 13.35 | $12.12 | 7009 |
| 2024-03-28 | 13.15 | $12.18 | 2323 |
| 2024-03-27 | 12.66 | $12.10 | 6107 |
| 2024-03-26 | 12.40 | $11.98 | 4035 |
| 2024-03-25 | 12.49 | $11.93 | 8500 |
| 2024-03-22 | 12.58 | $11.86 | 2000 |
| 2024-03-21 | 13.20 | $11.82 | 42600 |
| 2024-03-20 | 13.85 | $12.12 | 4908 |
| 2024-03-19 | 13.71 | $11.98 | 1200 |
| 2024-03-18 | 14.01 | $11.96 | 3307 |
| 2024-03-15 | 14.41 | $11.97 | 1900 |
| 2024-03-14 | 14.83 | $12.00 | 4022 |
| 2024-03-13 | 14.82 | $11.99 | 2531 |
| 2024-03-12 | 15.18 | $11.93 | 8020 |
| 2024-03-11 | 15.80 | $11.92 | 3600 |
| 2024-03-08 | 16.28 | $11.92 | 16046 |
| 2024-03-07 | 16.60 | $11.84 | 21430 |
| 2024-03-06 | 16.94 | $11.87 | 14442 |
| 2024-03-05 | 17.58 | $11.64 | 15704 |
| 2024-03-04 | 17.96 | $11.62 | 6942 |
| 2024-03-01 | 18.36 | $11.60 | 37402 |
| 2024-02-29 | 18.78 | $12.01 | 14530 |
| 2024-02-28 | 19.19 | $11.89 | 8209 |
| 2024-02-27 | 19.54 | $11.84 | 12945 |
| 2024-02-26 | 19.84 | $11.77 | 9514 |
| 2024-02-23 | 20.16 | $11.70 | 26519 |
| 2024-02-22 | 19.89 | $11.59 | 176146 |
| 2024-02-21 | 19.41 | $11.80 | 10440 |
| 2024-02-20 | 19.61 | $11.75 | 2500 |
| 2024-02-16 | 20.08 | $11.79 | 8529 |
| 2024-02-15 | 20.62 | $11.80 | 8933 |
| 2024-02-14 | 21.19 | $11.76 | 9702 |
| 2024-02-13 | 21.79 | $11.82 | 6630 |
| 2024-02-12 | 22.63 | $11.91 | 4500 |
| 2024-02-09 | 22.93 | $11.93 | 3600 |
| 2024-02-08 | 23.26 | $11.95 | 3700 |
| 2024-02-07 | 23.47 | $11.94 | 11600 |
| 2024-02-06 | 23.69 | $12.00 | 4600 |
| 2024-02-05 | 23.92 | $11.90 | 3400 |
| 2024-02-02 | 24.59 | $12.05 | 400 |
| 2024-02-01 | 24.41 | $12.01 | 5237 |
| 2024-01-31 | 24.21 | $12.01 | 14800 |
| 2024-01-30 | 23.51 | $11.92 | 9100 |
| 2024-01-29 | 23.40 | $11.92 | 3500 |
| 2024-01-26 | 23.28 | $11.87 | 1848 |
| 2024-01-25 | 23.19 | $11.89 | 2700 |
| 2024-01-24 | 23.10 | $11.92 | 2200 |
| 2024-01-23 | 22.94 | $11.93 | 1600 |
| 2024-01-22 | 22.45 | $11.93 | 6700 |
| 2024-01-19 | 22.07 | $11.87 | 2926 |
| 2024-01-18 | 21.71 | $11.99 | 1511 |
| 2024-01-17 | 21.20 | $11.89 | 4100 |
| 2024-01-16 | 20.97 | $11.90 | 1932 |
| 2024-01-12 | 20.72 | $11.98 | 3700 |
| 2024-01-11 | 20.30 | $11.89 | 10503 |
| 2024-01-10 | 20.29 | $11.88 | 1808 |
| 2024-01-09 | 20.28 | $11.88 | 2420 |
| 2024-01-08 | 20.27 | $11.94 | 1221 |
| 2024-01-05 | 20.36 | $11.87 | 1900 |
| 2024-01-04 | 20.70 | $11.88 | 7600 |
| 2024-01-03 | 20.67 | $12.00 | 600 |
| 2024-01-02 | 20.04 | $12.02 | 1427 |
| 2023-12-29 | 19.38 | $12.12 | 4438 |
| 2023-12-28 | 18.58 | $12.13 | 2800 |
| 2023-12-27 | 17.57 | $12.15 | 6139 |
| 2023-12-26 | 16.52 | $12.00 | 2222 |
| 2023-12-22 | 15.83 | $11.88 | 2615 |
| 2023-12-21 | 15.11 | $12.00 | 2949 |
| 2023-12-20 | 14.26 | $11.95 | 4100 |
| 2023-12-19 | 13.48 | $11.84 | 4300 |
| 2023-12-18 | 12.66 | $11.89 | 9514 |
| 2023-12-15 | 11.95 | $11.65 | 4619 |
| 2023-12-14 | 11.86 | $11.56 | 2837 |
| 2023-12-13 | 11.77 | $11.74 | 3600 |
| 2023-12-12 | 11.59 | $11.65 | 547 |
| 2023-12-11 | 11.74 | $11.65 | 2300 |
| 2023-12-08 | 11.33 | $11.76 | 2722 |
| 2023-12-07 | 10.87 | $11.83 | 9300 |
| 2023-12-06 | 10.37 | $11.59 | 5835 |
| 2023-12-05 | 10.56 | $11.58 | 7700 |
| 2023-12-04 | 10.76 | $11.20 | 16740 |
| 2023-12-01 | 10.89 | $11.23 | 6900 |
| 2023-11-30 | 11.02 | $11.27 | 2200 |
| 2023-11-29 | 11.58 | $11.34 | 7400 |
| 2023-11-28 | 12.17 | $11.16 | 8242 |
| 2023-11-27 | 12.54 | $11.32 | 5500 |
| 2023-11-24 | 13.14 | $11.36 | — |
| 2023-11-22 | 13.38 | $11.36 | 900 |
| 2023-11-21 | 13.64 | $11.35 | 1400 |
| 2023-11-20 | 13.81 | $11.21 | 1928 |
| 2023-11-17 | 14.29 | $11.25 | 1921 |
| 2023-11-16 | 14.62 | $11.23 | 931 |
| 2023-11-15 | 14.97 | $11.31 | 1700 |
| 2023-11-14 | 15.20 | $11.31 | 4400 |
| 2023-11-13 | 15.44 | $11.06 | 11000 |
| 2023-11-10 | 15.82 | $11.33 | 441 |
| 2023-11-09 | 14.62 | $11.37 | 1900 |
| 2023-11-08 | 13.36 | $11.33 | 2119 |
| 2023-11-07 | 12.10 | $11.40 | 700 |
| 2023-11-06 | 10.79 | $11.09 | 3300 |
| 2023-11-03 | 10.10 | $10.89 | 400 |
| 2023-11-02 | 9.97 | $11.07 | 4630 |
| 2023-11-01 | 9.83 | $10.84 | 300 |
| 2023-10-31 | 10.08 | $10.88 | 7418 |
| 2023-10-30 | 10.51 | $10.89 | 6900 |
| 2023-10-27 | 10.58 | $10.88 | 1420 |
| 2023-10-26 | 10.72 | $10.99 | 400 |
| 2023-10-25 | 11.23 | $10.99 | 434 |
| 2023-10-24 | 11.77 | $11.10 | 12508 |
| 2023-10-23 | 12.33 | $10.85 | 2938 |
| 2023-10-20 | 12.06 | $10.94 | 135 |
| 2023-10-19 | 12.09 | $10.86 | 5248 |
| 2023-10-18 | 11.93 | $10.99 | 1000 |
| 2023-10-17 | 11.98 | $10.98 | 4000 |
| 2023-10-16 | 12.08 | $11.14 | 2600 |
| 2023-10-13 | 12.21 | $10.99 | 2114 |
| 2023-10-12 | 11.95 | $11.21 | 1006 |
| 2023-10-11 | 12.22 | $11.08 | — |
| 2023-10-10 | 11.76 | $11.08 | 1400 |
| 2023-10-09 | 11.27 | $11.06 | 2500 |
| 2023-10-06 | 10.66 | $11.05 | — |
| 2023-10-05 | 10.46 | $11.05 | 1206 |
| 2023-10-04 | 10.25 | $10.96 | 200 |
| 2023-10-03 | 9.59 | $10.85 | 2721 |
| 2023-10-02 | 8.40 | $11.03 | 5800 |
| 2023-09-29 | 8.22 | $11.16 | 903 |
| 2023-09-28 | 8.65 | $11.18 | 836 |
| 2023-09-27 | 9.11 | $11.10 | 4000 |
| 2023-09-26 | 9.58 | $11.16 | 6100 |
| 2023-09-25 | 9.54 | $11.30 | 2800 |
| 2023-09-22 | 9.18 | $11.20 | 512 |
| 2023-09-21 | 9.30 | $11.17 | 3100 |
| 2023-09-20 | 9.42 | $11.18 | 102 |
| 2023-09-19 | 9.65 | $11.20 | 2400 |
| 2023-09-18 | 9.78 | $11.25 | 1500 |
| 2023-09-15 | 9.92 | $11.27 | 900 |
| 2023-09-14 | 10.07 | $11.17 | 618 |
| 2023-09-13 | 10.26 | $11.33 | 711 |
| 2023-09-12 | 10.40 | $11.23 | 1236 |
| 2023-09-11 | 10.82 | $11.20 | 8200 |
| 2023-09-08 | 11.25 | $11.19 | 314 |
| 2023-09-07 | 11.37 | $11.22 | 800 |
| 2023-09-06 | 11.65 | $11.18 | 2800 |
| 2023-09-05 | 11.95 | $11.23 | 6425 |
| 2023-09-01 | 12.51 | $11.35 | 3118 |
| 2023-08-31 | 13.10 | $11.35 | 900 |
| 2023-08-30 | 13.23 | $11.36 | 10849 |
| 2023-08-29 | 13.76 | $11.26 | 2428 |
| 2023-08-28 | 14.33 | $11.29 | 2800 |
| 2023-08-25 | 15.04 | $11.35 | — |
| 2023-08-24 | 15.44 | $11.35 | 4225 |
| 2023-08-23 | 15.87 | $11.34 | 2907 |
| 2023-08-22 | 16.16 | $11.41 | 3119 |
| 2023-08-21 | 16.12 | $11.44 | 1348 |
| 2023-08-18 | 16.08 | $11.32 | 6000 |
| 2023-08-17 | 16.03 | $11.37 | 1800 |
| 2023-08-16 | 16.30 | $11.39 | 1100 |
| 2023-08-15 | 16.48 | $11.40 | 1209 |
| 2023-08-14 | 16.67 | $11.42 | 3034 |
| 2023-08-11 | 16.87 | $11.37 | 600 |
| 2023-08-10 | 16.66 | $11.28 | 315 |
| 2023-08-09 | 16.67 | $11.34 | 441 |
| 2023-08-08 | 16.38 | $11.26 | 2600 |
| 2023-08-07 | 16.08 | $11.26 | 1100 |
| 2023-08-04 | 16.05 | $11.31 | 2800 |
| 2023-08-03 | 15.74 | $11.33 | 1300 |
| 2023-08-02 | 15.31 | $11.35 | 3712 |
| 2023-08-01 | 14.87 | $11.41 | 10100 |
| 2023-07-31 | 13.94 | $11.48 | 13900 |
| 2023-07-28 | 12.96 | $11.21 | 7136 |
| 2023-07-27 | 13.43 | $11.06 | 900 |
| 2023-07-26 | 13.37 | $11.10 | 3502 |
| 2023-07-25 | 13.39 | $11.09 | 5100 |
| 2023-07-24 | 13.24 | $11.11 | 88000 |
| 2023-07-21 | 13.09 | $11.18 | 1126 |
| 2023-07-20 | 13.44 | $11.22 | 1244 |
| 2023-07-19 | 14.01 | $11.22 | 4316 |
| 2023-07-18 | 14.60 | $11.34 | 800 |
| 2023-07-17 | 15.02 | $11.27 | 11313 |
| 2023-07-14 | 15.46 | $11.19 | 1809 |
| 2023-07-13 | 15.72 | $11.22 | 2547 |
| 2023-07-12 | 16.33 | $11.23 | 9507 |
| 2023-07-11 | 16.75 | $11.16 | 3600 |
| 2023-07-10 | 16.28 | $11.17 | 1335 |
| 2023-07-07 | 15.78 | $11.25 | 500 |
| 2023-07-06 | 15.81 | $11.23 | 10446 |
| 2023-07-05 | 15.70 | $11.22 | 11300 |
| 2023-07-03 | 15.68 | $11.15 | 102 |
| 2023-06-30 | 14.78 | $11.15 | 3700 |
| 2023-06-29 | 13.82 | $11.21 | 4742 |
| 2023-06-28 | 12.82 | $11.27 | 2107 |
| 2023-06-27 | 12.08 | $11.14 | 3100 |
| 2023-06-26 | 11.16 | $11.21 | 1000 |
| 2023-06-23 | 10.44 | $11.08 | 8943 |
| 2023-06-22 | 9.60 | $11.17 | 4733 |
| 2023-06-21 | 9.27 | $11.33 | 2600 |
| 2023-06-20 | 9.01 | $11.36 | 3224 |
| 2023-06-16 | 9.17 | $11.30 | 1901 |
| 2023-06-15 | 9.62 | $11.25 | 1716 |
| 2023-06-14 | 10.04 | $11.32 | 6300 |
| 2023-06-13 | 10.48 | $11.22 | 7942 |
| 2023-06-12 | 10.77 | $11.25 | 700 |
| 2023-06-09 | 11.08 | $11.24 | 600 |
| 2023-06-08 | 11.56 | $11.25 | 6322 |
| 2023-06-07 | 12.07 | $11.26 | 2600 |
| 2023-06-06 | 12.65 | $11.23 | 500 |
| 2023-06-05 | 13.12 | $11.21 | 2297 |
| 2023-06-02 | 13.61 | $11.20 | 2600 |
| 2023-06-01 | 14.13 | $11.17 | 1000 |
| 2023-05-31 | 14.54 | $11.27 | 1905 |
| 2023-05-30 | 15.13 | $11.27 | 436 |
| 2023-05-26 | 15.45 | $11.16 | 300 |
| 2023-05-25 | 16.22 | $11.17 | 1100 |
| 2023-05-24 | 16.98 | $11.12 | 2500 |
| 2023-05-23 | 17.79 | $11.33 | 2200 |
| 2023-05-22 | 18.40 | $11.24 | 1400 |
| 2023-05-19 | 19.15 | $11.26 | 330 |
| 2023-05-18 | 19.67 | $11.19 | 1205 |
| 2023-05-17 | 20.21 | $11.30 | 102 |
| 2023-05-16 | 20.34 | $11.31 | 1300 |
| 2023-05-15 | 20.47 | $11.35 | 601 |
| 2023-05-12 | 20.81 | $11.33 | 2400 |
| 2023-05-11 | 21.17 | $11.36 | 600 |
| 2023-05-10 | 21.66 | $11.31 | 2600 |
| 2023-05-09 | 22.17 | $11.23 | 3730 |
| 2023-05-08 | 22.93 | $11.36 | 2900 |
| 2023-05-05 | 23.29 | $11.35 | 2823 |
| 2023-05-04 | 23.67 | $11.26 | 7700 |
| 2023-05-03 | 24.39 | $11.17 | 14837 |
| 2023-05-02 | 25.16 | $11.09 | 18212 |
| 2023-05-01 | 26.04 | $11.39 | 2246 |
| 2023-04-28 | 25.88 | $11.50 | 1900 |
| 2023-04-27 | 24.76 | $11.60 | 700 |
| 2023-04-26 | 24.01 | $11.40 | 5236 |
| 2023-04-25 | 23.46 | $11.32 | 601 |
| 2023-04-24 | 23.35 | $11.45 | 1103 |
| 2023-04-21 | 22.54 | $11.45 | 2420 |
| 2023-04-20 | 21.68 | $11.60 | 1149 |
| 2023-04-19 | 20.67 | $11.65 | 10114 |
| 2023-04-18 | 19.61 | $11.51 | 7000 |
| 2023-04-17 | 18.92 | $11.62 | 5700 |
| 2023-04-14 | 18.20 | $11.38 | 12345 |
| 2023-04-13 | 17.76 | $11.32 | 4700 |
| 2023-04-12 | 17.86 | $11.24 | 7100 |
| 2023-04-11 | 18.04 | $11.34 | 5334 |
| 2023-04-10 | 17.80 | $11.34 | 3117 |
| 2023-04-06 | 17.60 | $11.29 | 3300 |
| 2023-04-05 | 17.39 | $11.40 | 5732 |
| 2023-04-04 | 16.74 | $11.37 | 5308 |
| 2023-04-03 | 16.06 | $11.17 | 6232 |
| 2023-03-31 | 15.76 | $11.35 | 1700 |
| 2023-03-30 | 14.83 | $11.41 | 2500 |
| 2023-03-29 | 14.12 | $11.49 | 500 |
| 2023-03-28 | 12.62 | $11.35 | — |
| 2023-03-27 | 11.43 | $11.35 | 3700 |
| 2023-03-24 | 10.18 | $11.35 | — |
| 2023-03-23 | 9.29 | $11.35 | 2313 |
| 2023-03-22 | 8.36 | $11.32 | 4013 |
| 2023-03-21 | 7.38 | $11.39 | 2038 |
| 2023-03-20 | 6.99 | $11.31 | — |
| 2023-03-17 | 7.09 | $11.31 | 3426 |
| 2023-03-16 | 7.20 | $11.41 | 1500 |
| 2023-03-15 | 7.31 | $11.37 | 2700 |
| 2023-03-14 | 7.09 | $11.34 | 2539 |
| 2023-03-13 | 7.35 | $11.38 | 3818 |
| 2023-03-10 | 7.62 | $11.33 | 1900 |
| 2023-03-09 | 7.39 | $11.34 | 4300 |
| 2023-03-08 | 7.14 | $11.31 | 9000 |
| 2023-03-07 | 6.84 | $11.47 | 1947 |
| 2023-03-06 | 7.18 | $11.54 | 24100 |
| 2023-03-03 | 7.54 | $11.44 | 1500 |
| 2023-03-02 | 7.29 | $11.45 | 1322 |
| 2023-03-01 | 7.03 | $11.51 | 8100 |
| 2023-02-28 | 7.01 | $11.65 | 3400 |
| 2023-02-27 | 7.14 | $11.63 | 400 |
| 2023-02-24 | 7.37 | $11.63 | 500 |
| 2023-02-23 | 7.61 | $11.64 | 2700 |
| 2023-02-22 | 7.87 | $11.63 | 11113 |
| 2023-02-21 | 8.14 | $11.61 | 820 |
| 2023-02-17 | 8.16 | $11.62 | 2100 |
| 2023-02-16 | 8.13 | $11.64 | 1300 |
| 2023-02-15 | 8.10 | $11.59 | 9300 |
| 2023-02-14 | 8.07 | $11.62 | 830 |
| 2023-02-13 | 8.14 | $11.58 | 5510 |
| 2023-02-10 | 8.21 | $11.58 | 9100 |
| 2023-02-09 | 8.48 | $11.47 | 4000 |
| 2023-02-08 | 8.69 | $11.55 | 1221 |
| 2023-02-07 | 8.97 | $11.49 | 639 |
| 2023-02-06 | 9.43 | $11.59 | 6300 |
| 2023-02-03 | 9.88 | $11.54 | 6400 |
| 2023-02-02 | 10.35 | $11.65 | 11131 |
| 2023-02-01 | 10.85 | $11.43 | 538 |
| 2023-01-31 | 11.40 | $11.41 | 8621 |
| 2023-01-30 | 11.66 | $11.41 | 2507 |
| 2023-01-27 | 11.94 | $11.38 | 6600 |
| 2023-01-26 | 11.92 | $11.36 | 7200 |
| 2023-01-25 | 11.92 | $11.46 | 5826 |
| 2023-01-24 | 11.93 | $11.55 | 506 |
| 2023-01-23 | 12.35 | $11.51 | 2700 |
| 2023-01-20 | 12.69 | $11.39 | 3125 |
| 2023-01-19 | 12.85 | $11.35 | 4200 |
| 2023-01-18 | 13.02 | $11.49 | 5740 |
| 2023-01-17 | 13.37 | $11.36 | 22100 |
| 2023-01-13 | 13.75 | $11.39 | 4700 |
| 2023-01-12 | 14.40 | $11.61 | 5300 |
| 2023-01-11 | 14.63 | $11.95 | 3100 |
| 2023-01-10 | 15.12 | $11.95 | 7100 |
| 2023-01-09 | 15.63 | $11.45 | 4300 |
| 2023-01-06 | 15.58 | $11.43 | 300 |
| 2023-01-05 | 15.83 | $11.20 | 1200 |
| 2023-01-04 | 15.56 | $11.30 | 202 |
| 2023-01-03 | 15.49 | $11.30 | 616 |
| 2022-12-30 | 15.42 | $11.21 | 8630 |
| 2022-12-29 | 15.18 | $11.16 | 2316 |
| 2022-12-28 | 14.92 | $11.33 | 8100 |
| 2022-12-27 | 14.65 | $11.60 | 4300 |
| 2022-12-23 | 14.37 | $11.45 | 313 |
| 2022-12-22 | 14.60 | $11.52 | 500 |
| 2022-12-21 | 14.98 | $11.40 | 8700 |
| 2022-12-20 | 15.13 | $11.36 | 2800 |
| 2022-12-19 | 15.16 | $11.39 | 700 |
| 2022-12-16 | 15.36 | $11.27 | 1500 |
| 2022-12-15 | 15.57 | $11.37 | 25143 |
| 2022-12-14 | 15.79 | $11.54 | 13600 |
| 2022-12-13 | 16.55 | $11.94 | 900 |
| 2022-12-12 | 16.42 | $11.56 | 802 |
| 2022-12-09 | 17.12 | $11.77 | 2106 |
| 2022-12-08 | 17.87 | $11.87 | 1634 |
| 2022-12-07 | 18.58 | $11.83 | 3900 |
| 2022-12-06 | 18.60 | $11.85 | 1138 |
| 2022-12-05 | 18.86 | $11.87 | 3602 |
| 2022-12-02 | 18.45 | $12.08 | 4241 |
| 2022-12-01 | 18.01 | $11.64 | 800 |
| 2022-11-30 | 17.92 | $11.70 | 1843 |
| 2022-11-29 | 17.92 | $11.75 | 15500 |
| 2022-11-28 | 17.72 | $11.89 | 4600 |
| 2022-11-25 | 16.83 | $11.86 | 2200 |
| 2022-11-23 | 15.91 | $11.51 | 4300 |
| 2022-11-22 | 15.12 | $11.60 | 3200 |
| 2022-11-21 | 14.20 | $11.71 | 36820 |
| 2022-11-18 | 13.23 | $11.32 | 5500 |
| 2022-11-17 | 13.75 | $11.24 | 700 |
| 2022-11-16 | 14.41 | $11.12 | 4400 |
| 2022-11-15 | 14.94 | $11.19 | 6900 |
| 2022-11-14 | 15.50 | $11.27 | 4300 |
| 2022-11-11 | 16.12 | $11.44 | 6500 |
| 2022-11-10 | 16.69 | $11.47 | 3200 |
| 2022-11-09 | 17.54 | $11.34 | 2300 |
| 2022-11-08 | 17.70 | $11.08 | 3749 |
| 2022-11-07 | 18.27 | $10.95 | 8529 |
| 2022-11-04 | 18.87 | $10.95 | 2937 |
| 2022-11-03 | 19.60 | $10.91 | 5928 |
| 2022-11-02 | 20.38 | $10.96 | 400 |
| 2022-11-01 | 20.64 | $11.00 | 1300 |
| 2022-10-31 | 21.06 | $11.01 | 4400 |
| 2022-10-28 | 21.52 | $11.00 | 4949 |
| 2022-10-27 | 21.87 | $10.90 | 1000 |
| 2022-10-26 | 22.44 | $10.95 | 5918 |
| 2022-10-25 | 22.74 | $10.79 | 9600 |
| 2022-10-24 | 23.00 | $10.66 | 8800 |
| 2022-10-21 | 22.26 | $10.54 | 5922 |
| 2022-10-20 | 21.47 | $10.64 | 8647 |
| 2022-10-19 | 20.65 | $10.75 | 26000 |
| 2022-10-18 | 20.21 | $10.65 | 7800 |
| 2022-10-17 | 19.74 | $10.93 | 1000 |
| 2022-10-14 | 19.64 | $10.91 | 13110 |
| 2022-10-13 | 19.20 | $10.75 | 1800 |
| 2022-10-12 | 18.74 | $10.95 | 4700 |
| 2022-10-11 | 18.70 | $11.23 | 1500 |
| 2022-10-10 | 19.04 | $11.29 | 400 |
| 2022-10-07 | 19.96 | $11.31 | 7900 |
| 2022-10-06 | 20.94 | $11.39 | 3000 |
| 2022-10-05 | 21.58 | $11.45 | 1442 |
| 2022-10-04 | 22.26 | $11.56 | 2231 |
| 2022-10-03 | 22.83 | $11.64 | 7322 |
| 2022-09-30 | 23.78 | $11.27 | 2234 |
| 2022-09-29 | 24.36 | $11.06 | 10100 |
| 2022-09-28 | 24.78 | $11.22 | 6125 |
| 2022-09-27 | 25.09 | $11.35 | 2006 |
| 2022-09-26 | 25.83 | $11.16 | 24700 |
| 2022-09-23 | 26.77 | $11.66 | 26900 |
| 2022-09-22 | 26.69 | $11.54 | 1600 |
| 2022-09-21 | 26.54 | $11.61 | 6415 |
| 2022-09-20 | 26.17 | $11.68 | 4530 |
| 2022-09-19 | 25.92 | $11.87 | 3849 |
| 2022-09-16 | 25.54 | $11.71 | 1425 |
| 2022-09-15 | 25.63 | $11.72 | 3524 |
| 2022-09-14 | 25.67 | $11.69 | 23231 |
| 2022-09-13 | 25.80 | $11.73 | 800 |
| 2022-09-12 | 25.30 | $11.71 | 9600 |
| 2022-09-09 | 25.22 | $11.71 | 4011 |
| 2022-09-08 | 25.18 | $11.70 | 8404 |
| 2022-09-07 | 25.13 | $11.81 | 6800 |
| 2022-09-06 | 24.46 | $11.84 | 7035 |
| 2022-09-02 | 23.78 | $11.86 | 1700 |
| 2022-09-01 | 23.10 | $11.82 | — |
| 2022-08-31 | 22.48 | $11.82 | 400 |
| 2022-08-30 | 21.82 | $11.86 | 4005 |
| 2022-08-29 | 21.14 | $11.86 | 11147 |
| 2022-08-26 | 20.12 | $11.96 | 2800 |
| 2022-08-25 | 19.42 | $11.86 | 1300 |
| 2022-08-24 | 18.96 | $11.94 | 7809 |
| 2022-08-23 | 18.47 | $11.86 | 6200 |
| 2022-08-22 | 17.92 | $11.80 | 16906 |
| 2022-08-19 | 17.33 | $11.81 | 300 |
| 2022-08-18 | 17.35 | $11.82 | 1635 |
| 2022-08-17 | 17.37 | $11.80 | 1500 |
| 2022-08-16 | 17.38 | $11.82 | 800 |
| 2022-08-15 | 17.29 | $12.16 | 2318 |
| 2022-08-12 | 16.67 | $11.90 | 2417 |
| 2022-08-11 | 16.51 | $11.98 | 513 |
| 2022-08-10 | 15.71 | $12.01 | 200 |
| 2022-08-09 | 15.36 | $11.88 | 4900 |
| 2022-08-08 | 15.42 | $11.79 | 2400 |
| 2022-08-05 | 15.82 | $11.75 | 6609 |
| 2022-08-04 | 16.24 | $11.72 | 941 |
| 2022-08-03 | 16.95 | $11.75 | 1234 |
| 2022-08-02 | 17.57 | $11.73 | 1019 |
| 2022-08-01 | 18.45 | $11.70 | 4700 |
| 2022-07-29 | 19.38 | $11.72 | 10742 |
| 2022-07-28 | 20.16 | $11.76 | 3107 |
| 2022-07-27 | 20.96 | $11.79 | 2100 |
| 2022-07-26 | 21.79 | $11.69 | 6847 |
| 2022-07-25 | 22.82 | $11.67 | 2011 |
| 2022-07-22 | 24.01 | $11.77 | 4100 |
| 2022-07-21 | 25.26 | $11.98 | 1500 |
| 2022-07-20 | 25.84 | $12.02 | 5011 |
| 2022-07-19 | 26.45 | $11.78 | 4700 |
| 2022-07-18 | 26.45 | $11.81 | 5204 |
| 2022-07-15 | 26.64 | $11.55 | 5131 |
| 2022-07-14 | 27.13 | $11.55 | 12511 |
| 2022-07-13 | 27.81 | $11.64 | 2400 |
| 2022-07-12 | 27.21 | $11.62 | 833 |
| 2022-07-11 | 26.98 | $11.58 | 800 |
| 2022-07-08 | 26.58 | $11.59 | 641 |
| 2022-07-07 | 26.61 | $11.64 | 11400 |
| 2022-07-06 | 26.70 | $11.65 | 4023 |
| 2022-07-05 | 26.74 | $11.59 | — |
| 2022-07-01 | 27.09 | $11.59 | 1900 |
| 2022-06-30 | 27.45 | $11.65 | 1600 |
| 2022-06-29 | 27.60 | $11.77 | 1400 |
| 2022-06-28 | 27.13 | $11.81 | 6810 |
| 2022-06-27 | 26.86 | $11.89 | 900 |
| 2022-06-24 | 25.80 | $11.67 | 524 |
| 2022-06-23 | 24.68 | $11.76 | 3400 |
| 2022-06-22 | 23.89 | $11.63 | 3700 |
| 2022-06-21 | 23.13 | $11.54 | 5400 |
| 2022-06-17 | 22.52 | $11.54 | 1431 |
| 2022-06-16 | 22.23 | $11.53 | 1923 |
| 2022-06-15 | 21.91 | $11.51 | 9914 |
| 2022-06-14 | 22.00 | $11.56 | 11300 |
| 2022-06-13 | 22.04 | $11.70 | 2000 |
| 2022-06-10 | 20.99 | $11.71 | 3100 |
| 2022-06-09 | 20.30 | $11.78 | 2300 |
| 2022-06-08 | 19.51 | $11.71 | — |
| 2022-06-07 | 18.94 | $11.71 | 1600 |
| 2022-06-06 | 18.34 | $11.70 | 1738 |
| 2022-06-03 | 17.70 | $11.72 | 900 |
| 2022-06-02 | 17.03 | $11.68 | 504 |
| 2022-06-01 | 16.45 | $11.62 | 5000 |
| 2022-05-31 | 15.83 | $11.62 | 4900 |
| 2022-05-27 | 15.47 | $11.67 | 14504 |
| 2022-05-26 | 15.09 | $11.77 | 14601 |
| 2022-05-25 | 14.70 | $11.61 | 7025 |
| 2022-05-24 | 14.42 | $11.77 | 3000 |
| 2022-05-23 | 13.54 | $11.70 | 930 |
| 2022-05-20 | 13.32 | $11.62 | 2700 |
| 2022-05-19 | 13.16 | $11.70 | 1328 |
| 2022-05-18 | 12.99 | $11.62 | 3600 |
| 2022-05-17 | 12.97 | $11.65 | 20200 |
| 2022-05-16 | 12.94 | $11.65 | 3324 |
| 2022-05-13 | 12.84 | $11.68 | 4500 |
| 2022-05-12 | 12.62 | $11.61 | 4400 |
| 2022-05-11 | 13.06 | $11.63 | 17300 |
| 2022-05-10 | 13.52 | $11.62 | 4700 |
| 2022-05-09 | 14.11 | $11.60 | 2310 |
| 2022-05-06 | 14.73 | $11.65 | 10300 |
| 2022-05-05 | 15.39 | $11.58 | 2200 |
| 2022-05-04 | 15.60 | $11.53 | 5100 |
| 2022-05-03 | 15.85 | $11.69 | 3000 |
| 2022-05-02 | 15.17 | $11.64 | 13400 |
| 2022-04-29 | 14.19 | $11.68 | 10600 |
| 2022-04-28 | 13.41 | $11.90 | 8412 |
| 2022-04-27 | 13.28 | $11.85 | 2101 |
| 2022-04-26 | 12.95 | $11.88 | 3723 |
| 2022-04-25 | 12.68 | $11.95 | — |
| 2022-04-22 | 12.63 | $11.95 | 8522 |
| 2022-04-21 | 12.59 | $12.01 | 5521 |
| 2022-04-20 | 12.96 | $12.03 | 4900 |
| 2022-04-19 | 13.35 | $12.19 | 2949 |
| 2022-04-18 | 13.22 | $12.06 | 17030 |
| 2022-04-14 | 13.13 | $12.05 | 16343 |
| 2022-04-13 | 13.05 | $12.40 | 1000 |
| 2022-04-12 | 13.28 | $12.39 | 949 |
| 2022-04-11 | 13.64 | $12.39 | 2100 |
| 2022-04-08 | 14.02 | $12.39 | 132 |
| 2022-04-07 | 14.14 | $12.39 | 1938 |
| 2022-04-06 | 14.26 | $12.44 | 11600 |
| 2022-04-05 | 14.08 | $12.34 | 1805 |
| 2022-04-04 | 13.59 | $12.30 | 3800 |
| 2022-04-01 | 13.03 | $12.36 | 529 |
| 2022-03-31 | 12.62 | $12.37 | 3605 |
| 2022-03-30 | 12.14 | $12.32 | 7642 |
| 2022-03-29 | 11.63 | $12.33 | 5128 |
| 2022-03-28 | 10.98 | $12.36 | 5140 |
| 2022-03-25 | 10.39 | $12.48 | 1120 |
| 2022-03-24 | 10.20 | $12.45 | 2918 |
| 2022-03-23 | 10.01 | $12.83 | 2644 |
| 2022-03-22 | 10.23 | $12.89 | 1726 |
| 2022-03-21 | 10.48 | $12.76 | 5327 |
| 2022-03-18 | 10.97 | $12.81 | 5227 |
| 2022-03-17 | 11.27 | $13.00 | 1200 |
| 2022-03-16 | 11.59 | $12.90 | 4000 |
| 2022-03-15 | 11.78 | $12.83 | 6326 |
| 2022-03-14 | 12.40 | $12.52 | 2945 |
| 2022-03-11 | 12.26 | $12.64 | 5736 |
| 2022-03-10 | 12.52 | $12.79 | 325 |
| 2022-03-09 | 12.93 | $12.61 | 3927 |
| 2022-03-08 | 13.21 | $12.73 | 5200 |
| 2022-03-07 | 13.50 | $12.84 | 1800 |
| 2022-03-04 | 13.98 | $12.82 | 2802 |
| 2022-03-03 | 14.49 | $12.85 | 8628 |
| 2022-03-02 | 15.02 | $12.97 | 2347 |
| 2022-03-01 | 15.59 | $12.99 | 3316 |
| 2022-02-28 | 16.21 | $13.00 | 1500 |
| 2022-02-25 | 15.85 | $12.95 | 1932 |
| 2022-02-24 | 15.60 | $12.82 | 2100 |
| 2022-02-23 | 15.29 | $12.80 | 6500 |
| 2022-02-22 | 14.82 | $12.80 | 1745 |
| 2022-02-18 | 14.64 | $12.81 | 300 |
| 2022-02-17 | 14.62 | $12.99 | 900 |
| 2022-02-16 | 14.59 | $12.80 | 2841 |
| 2022-02-15 | 14.58 | $12.68 | 2700 |
| 2022-02-14 | 14.75 | $12.81 | 5000 |
| 2022-02-11 | 15.06 | $12.83 | 7300 |
| 2022-02-10 | 15.45 | $12.72 | 1100 |
| 2022-02-09 | 16.12 | $12.72 | 4837 |
| 2022-02-08 | 16.82 | $12.89 | 800 |
| 2022-02-07 | 17.00 | $12.89 | 7800 |
| 2022-02-04 | 17.19 | $12.77 | 3100 |
| 2022-02-03 | 18.09 | $12.76 | 15200 |
| 2022-02-02 | 19.03 | $12.95 | 3300 |
| 2022-02-01 | 19.25 | $13.13 | 5600 |
| 2022-01-31 | 19.47 | $13.27 | 3835 |
| 2022-01-28 | 20.39 | $12.91 | 3539 |
| 2022-01-27 | 20.93 | $12.89 | 4602 |
| 2022-01-26 | 21.02 | $12.88 | 2410 |
| 2022-01-25 | 21.11 | $12.93 | 1600 |
| 2022-01-24 | 21.44 | $12.93 | 15100 |
| 2022-01-21 | 21.79 | $13.16 | 6149 |
| 2022-01-20 | 22.76 | $13.36 | 12600 |
| 2022-01-19 | 23.13 | $13.50 | 1827 |
| 2022-01-18 | 23.38 | $13.57 | 5000 |
| 2022-01-14 | 22.98 | $13.57 | 6000 |
| 2022-01-13 | 22.41 | $13.58 | 6222 |
| 2022-01-12 | 22.17 | $13.61 | 1131 |
| 2022-01-11 | 21.41 | $13.56 | 12500 |
| 2022-01-10 | 20.61 | $13.45 | 6400 |
| 2022-01-07 | 19.77 | $13.36 | 4444 |
| 2022-01-06 | 19.52 | $13.50 | 3700 |
| 2022-01-05 | 19.07 | $13.47 | 4704 |
| 2022-01-04 | 18.29 | $13.61 | 2511 |
| 2022-01-03 | 17.65 | $13.60 | 2439 |
| 2021-12-31 | 17.20 | $13.62 | 400 |
| 2021-12-30 | 16.21 | $13.61 | 101 |
| 2021-12-29 | 15.18 | $13.61 | 4900 |
| 2021-12-28 | 14.08 | $13.49 | 1200 |
| 2021-12-27 | 13.60 | $13.53 | 7015 |
| 2021-12-23 | 12.94 | $13.56 | 425 |
| 2021-12-22 | 12.80 | $13.60 | 3121 |
| 2021-12-21 | 12.65 | $13.65 | 6300 |
| 2021-12-20 | 12.49 | $13.45 | 935 |
| 2021-12-17 | 13.07 | $13.36 | 5900 |
| 2021-12-16 | 13.62 | $13.28 | 1001 |
| 2021-12-15 | 14.04 | $13.22 | 700 |
| 2021-12-14 | 14.74 | $13.32 | 2629 |
| 2021-12-13 | 15.47 | $13.37 | 800 |
| 2021-12-10 | 15.62 | $13.37 | 1931 |
| 2021-12-09 | 15.78 | $13.41 | 11100 |
| 2021-12-08 | 15.86 | $13.30 | 7129 |
| 2021-12-07 | 16.62 | $13.33 | 9000 |
| 2021-12-06 | 17.42 | $13.20 | 2000 |
| 2021-12-03 | 18.20 | $13.32 | 1000 |
| 2021-12-02 | 18.71 | $13.37 | 5300 |
| 2021-12-01 | 19.25 | $13.36 | 113 |
| 2021-11-30 | 19.85 | $13.41 | 1027 |
| 2021-11-29 | 20.56 | $13.35 | 12200 |
| 2021-11-26 | 21.31 | $13.42 | 702 |
| 2021-11-24 | 21.49 | $13.42 | 600 |
| 2021-11-23 | 21.76 | $13.35 | 2609 |
| 2021-11-22 | 21.88 | $13.27 | 9138 |
| 2021-11-19 | 21.68 | $13.30 | 13023 |
| 2021-11-18 | 21.31 | $13.36 | 3132 |
| 2021-11-17 | 21.32 | $13.40 | 700 |
| 2021-11-16 | 21.43 | $13.46 | 2300 |
| 2021-11-15 | 21.65 | $13.49 | 4100 |
| 2021-11-12 | 21.63 | $13.43 | 12500 |
| 2021-11-11 | 21.61 | $13.44 | 3444 |
| 2021-11-10 | 21.95 | $13.50 | 14500 |
| 2021-11-09 | 22.34 | $13.43 | 4900 |
| 2021-11-08 | 22.12 | $13.46 | 5140 |
| 2021-11-05 | 22.04 | $13.44 | 23106 |
| 2021-11-04 | 21.96 | $13.78 | 500 |
| 2021-11-03 | 22.86 | $13.75 | 1200 |
| 2021-11-02 | 23.66 | $13.73 | 6600 |
| 2021-11-01 | 24.50 | $13.72 | 3400 |
| 2021-10-29 | 25.58 | $13.70 | 3300 |
| 2021-10-28 | 26.72 | $13.71 | 1500 |
| 2021-10-27 | 28.05 | $13.74 | 2327 |
| 2021-10-26 | 29.04 | $13.82 | 4107 |
| 2021-10-25 | 30.16 | $13.76 | 8845 |
| 2021-10-22 | 31.29 | $13.74 | 4521 |
| 2021-10-21 | 32.92 | $13.70 | 14100 |
| 2021-10-20 | 34.63 | $13.74 | 3000 |
| 2021-10-19 | 35.82 | $13.77 | 1139 |
| 2021-10-18 | 36.98 | $13.76 | 1900 |
| 2021-10-15 | 38.19 | $13.78 | 4305 |
| 2021-10-14 | 39.38 | $13.85 | 1800 |
| 2021-10-13 | 40.67 | $13.78 | 4300 |
| 2021-10-12 | 42.02 | $13.85 | 828 |
| 2021-10-11 | 43.47 | $13.70 | 6725 |
| 2021-10-08 | 45.20 | $13.67 | 3327 |
| 2021-10-07 | 47.02 | $13.72 | 1300 |
| 2021-10-06 | 48.27 | $13.77 | 102 |
| 2021-10-05 | 48.99 | $13.80 | 5800 |
| 2021-10-04 | 49.74 | $13.78 | 2100 |
| 2021-10-01 | 49.73 | $13.81 | 2100 |
| 2021-09-30 | 49.72 | $13.76 | 725 |
| 2021-09-29 | 50.01 | $13.81 | 7002 |
| 2021-09-28 | 50.27 | $13.81 | 4514 |
| 2021-09-27 | 50.35 | $13.81 | 10948 |
| 2021-09-24 | 50.44 | $13.81 | 1100 |
| 2021-09-23 | 50.83 | $13.88 | 16900 |
| 2021-09-22 | 51.11 | $13.83 | 800 |
| 2021-09-21 | 51.58 | $13.78 | 2517 |
| 2021-09-20 | 52.07 | $13.84 | 3400 |
| 2021-09-17 | 52.76 | $13.82 | 3617 |
| 2021-09-16 | 53.32 | $13.88 | 1000 |
| 2021-09-15 | 54.00 | $13.95 | 8348 |
| 2021-09-14 | 54.56 | $13.80 | 3615 |
| 2021-09-13 | 55.27 | $13.79 | 5642 |
| 2021-09-10 | 56.02 | $13.75 | 1200 |
| 2021-09-09 | 56.80 | $13.79 | 3144 |
| 2021-09-08 | 57.63 | $13.83 | 2208 |
| 2021-09-07 | 58.28 | $13.77 | 2600 |
| 2021-09-03 | 59.03 | $13.80 | 4400 |
| 2021-09-02 | 59.82 | $13.79 | 3100 |
| 2021-09-01 | 60.50 | $13.71 | 4700 |
| 2021-08-31 | 61.22 | $13.83 | 7400 |
| 2021-08-30 | 61.53 | $13.79 | 4300 |
| 2021-08-27 | 61.91 | $13.75 | 900 |
| 2021-08-26 | 62.30 | $13.72 | 6200 |
| 2021-08-25 | 62.72 | $13.82 | 2800 |
| 2021-08-24 | 63.03 | $13.85 | 710 |
| 2021-08-23 | 63.15 | $13.85 | 9039 |
| 2021-08-20 | 63.27 | $13.81 | 3801 |
| 2021-08-19 | 63.26 | $13.92 | 400 |
| 2021-08-18 | 62.96 | $13.89 | 6018 |
| 2021-08-17 | 62.64 | $13.81 | 1100 |
| 2021-08-16 | 62.34 | $13.90 | 10600 |
| 2021-08-13 | 62.03 | $13.92 | 4043 |
| 2021-08-12 | 61.40 | $13.95 | 828 |
| 2021-08-11 | 60.74 | $13.83 | 3732 |
| 2021-08-10 | 60.07 | $13.83 | 5800 |
| 2021-08-09 | 59.37 | $13.81 | 2044 |
| 2021-08-06 | 58.53 | $13.77 | 6200 |
| 2021-08-05 | 57.64 | $13.94 | 16900 |
| 2021-08-04 | 56.50 | $13.87 | 800 |
| 2021-08-03 | 55.31 | $13.92 | 1000 |
| 2021-08-02 | 53.97 | $13.93 | 1500 |
| 2021-07-30 | 52.57 | $13.89 | 700 |
| 2021-07-29 | 50.97 | $13.95 | 1527 |
| 2021-07-28 | 49.19 | $13.98 | 4006 |
| 2021-07-27 | 47.29 | $13.99 | 904 |
| 2021-07-26 | 45.28 | $13.99 | 3600 |
| 2021-07-23 | 43.10 | $13.90 | 1102 |
| 2021-07-22 | 40.81 | $13.80 | 2700 |
| 2021-07-21 | 38.40 | $13.91 | 2400 |
| 2021-07-20 | 35.87 | $13.96 | 4801 |
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