Is ITV plc (ITVPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ITV plc (ITVPY) research center and poll results.
OTC : ITVPY
ITV plc
$9.73 USD
-$0.3 (-2.99%)
- Volume
- 621
- Average Volume
- 40.44K
- Market Capitalization
- $3.72B
- P/E Ratio
- 14.01
- Dividend Yield
- 6.83%
- Price Target
- Year High
- $12.04
- Year Low
- $8.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $1.23
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.38
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.73
Average
10.33
Maximum
17.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.38 | $9.85 | 621 |
| 2026-07-17 | 10.42 | $10.03 | 2033 |
| 2026-07-16 | 10.47 | $9.87 | 10234 |
| 2026-07-15 | 10.53 | $9.72 | 4600 |
| 2026-07-14 | 10.59 | $9.76 | 10937 |
| 2026-07-13 | 10.65 | $9.91 | 6100 |
| 2026-07-10 | 10.72 | $10.10 | 4534 |
| 2026-07-09 | 10.77 | $10.21 | 16622 |
| 2026-07-08 | 10.81 | $9.75 | 8500 |
| 2026-07-07 | 10.88 | $10.33 | 28500 |
| 2026-07-06 | 10.92 | $10.98 | 19400 |
| 2026-07-02 | 10.92 | $10.86 | 18147 |
| 2026-07-01 | 10.92 | $11.00 | 2100 |
| 2026-06-30 | 10.94 | $10.79 | 2600 |
| 2026-06-29 | 10.94 | $10.80 | 5403 |
| 2026-06-26 | 10.98 | $10.61 | 8942 |
| 2026-06-25 | 11.01 | $10.87 | 3018 |
| 2026-06-24 | 11.01 | $10.91 | 3643 |
| 2026-06-23 | 11.01 | $10.44 | 2800 |
| 2026-06-22 | 11.05 | $10.91 | 3928 |
| 2026-06-18 | 11.05 | $10.57 | 2050 |
| 2026-06-17 | 11.07 | $10.98 | 4819 |
| 2026-06-16 | 11.06 | $11.16 | 2819 |
| 2026-06-15 | 11.04 | $10.86 | 3700 |
| 2026-06-12 | 11.00 | $11.01 | 2000 |
| 2026-06-11 | 11.00 | $11.30 | 2600 |
| 2026-06-10 | 10.95 | $11.08 | 2507 |
| 2026-06-09 | 10.93 | $11.00 | 1300 |
| 2026-06-08 | 10.93 | $11.19 | 12000 |
| 2026-06-05 | 10.93 | $11.00 | 4160 |
| 2026-06-04 | 10.93 | $10.96 | 26100 |
| 2026-06-03 | 10.94 | $11.02 | 9031 |
| 2026-06-02 | 10.95 | $11.34 | 3400 |
| 2026-06-01 | 10.91 | $10.88 | 1719 |
| 2026-05-29 | 10.93 | $11.53 | 2042 |
| 2026-05-28 | 10.91 | $11.18 | 5400 |
| 2026-05-27 | 10.88 | $10.91 | 4012 |
| 2026-05-26 | 10.87 | $10.85 | 3906 |
| 2026-05-22 | 10.87 | $11.18 | 3032 |
| 2026-05-21 | 10.85 | $11.00 | 4125 |
| 2026-05-20 | 10.85 | $10.90 | 70999 |
| 2026-05-19 | 10.86 | $10.94 | 1.6M |
| 2026-05-18 | 10.86 | $10.62 | 9448 |
| 2026-05-15 | 10.90 | $10.06 | 14146 |
| 2026-05-14 | 10.93 | $11.05 | 163500 |
| 2026-05-13 | 10.92 | $10.28 | 2000 |
| 2026-05-12 | 10.93 | $10.75 | 1401 |
| 2026-05-11 | 10.94 | $10.99 | 15534 |
| 2026-05-08 | 10.90 | $11.13 | 3800 |
| 2026-05-07 | 10.84 | $11.09 | 47700 |
| 2026-05-06 | 10.79 | $11.17 | 227400 |
| 2026-05-05 | 10.75 | $11.05 | 11746 |
| 2026-05-04 | 10.70 | $10.71 | 2425 |
| 2026-05-01 | 10.64 | $11.22 | 1698 |
| 2026-04-30 | 10.58 | $11.05 | 20546 |
| 2026-04-29 | 10.53 | $10.62 | 2100 |
| 2026-04-28 | 10.49 | $10.64 | 1709 |
| 2026-04-27 | 10.45 | $10.95 | 1400 |
| 2026-04-24 | 10.40 | $10.71 | 3602 |
| 2026-04-23 | 10.37 | $10.98 | 2910 |
| 2026-04-22 | 10.34 | $11.26 | 10737 |
| 2026-04-21 | 10.28 | $10.79 | 1100 |
| 2026-04-20 | 10.26 | $11.50 | 2048 |
| 2026-04-17 | 10.20 | $10.68 | 4900 |
| 2026-04-16 | 10.20 | $10.79 | 10107 |
| 2026-04-15 | 10.19 | $10.59 | 2700 |
| 2026-04-14 | 10.21 | $10.91 | 2227 |
| 2026-04-13 | 10.21 | $10.06 | 1524 |
| 2026-04-10 | 10.26 | $10.05 | 2842 |
| 2026-04-09 | 10.31 | $10.07 | 1718 |
| 2026-04-08 | 10.35 | $10.37 | 3600 |
| 2026-04-07 | 10.39 | $10.00 | 6400 |
| 2026-04-06 | 10.46 | $9.59 | 800 |
| 2026-04-02 | 10.54 | $9.98 | 2400 |
| 2026-04-01 | 10.55 | $10.07 | 3000 |
| 2026-03-31 | 10.57 | $9.88 | 3400 |
| 2026-03-30 | 10.59 | $9.74 | 800 |
| 2026-03-27 | 10.62 | $9.98 | 1902 |
| 2026-03-26 | 10.65 | $10.16 | 4800 |
| 2026-03-25 | 10.67 | $10.23 | 2702 |
| 2026-03-24 | 10.68 | $10.21 | 1300 |
| 2026-03-23 | 10.70 | $10.30 | 3300 |
| 2026-03-20 | 10.72 | $10.25 | 3300 |
| 2026-03-19 | 10.75 | $10.70 | 8600 |
| 2026-03-18 | 10.75 | $10.61 | 1600 |
| 2026-03-17 | 10.77 | $10.99 | 2200 |
| 2026-03-16 | 10.76 | $11.02 | 15100 |
| 2026-03-13 | 10.75 | $10.96 | 2448 |
| 2026-03-12 | 10.75 | $10.99 | 15047 |
| 2026-03-11 | 10.75 | $11.01 | 3136 |
| 2026-03-10 | 10.77 | $11.04 | 15400 |
| 2026-03-09 | 10.79 | $11.39 | 6549 |
| 2026-03-06 | 10.79 | $11.29 | 20632 |
| 2026-03-05 | 10.77 | $10.26 | 6200 |
| 2026-03-04 | 10.82 | $10.33 | 7722 |
| 2026-03-03 | 10.86 | $10.26 | 2344 |
| 2026-03-02 | 10.92 | $10.42 | 6000 |
| 2026-02-27 | 10.95 | $10.61 | 2523 |
| 2026-02-26 | 10.97 | $10.62 | 67500 |
| 2026-02-25 | 11.00 | $10.41 | 6837 |
| 2026-02-24 | 11.05 | $10.55 | 3400 |
| 2026-02-23 | 11.09 | $10.72 | 1600 |
| 2026-02-20 | 11.11 | $10.81 | 2205 |
| 2026-02-19 | 11.12 | $10.76 | 3100 |
| 2026-02-18 | 11.12 | $10.86 | 3000 |
| 2026-02-17 | 11.11 | $10.81 | 4500 |
| 2026-02-13 | 11.11 | $10.93 | 14343 |
| 2026-02-12 | 11.12 | $10.86 | 32807 |
| 2026-02-11 | 11.12 | $11.12 | 6336 |
| 2026-02-10 | 11.11 | $11.31 | 6019 |
| 2026-02-09 | 11.09 | $11.47 | 914 |
| 2026-02-06 | 11.06 | $11.34 | 3227 |
| 2026-02-05 | 11.04 | $11.00 | 1900 |
| 2026-02-04 | 11.02 | $11.27 | 3546 |
| 2026-02-03 | 11.00 | $11.15 | 5509 |
| 2026-02-02 | 10.99 | $11.30 | 5000 |
| 2026-01-30 | 10.99 | $11.07 | 1900 |
| 2026-01-29 | 10.99 | $11.05 | 1100 |
| 2026-01-28 | 11.01 | $11.26 | 2300 |
| 2026-01-27 | 11.02 | $11.37 | 2400 |
| 2026-01-26 | 11.05 | $11.41 | 2734 |
| 2026-01-23 | 11.06 | $11.00 | 2924 |
| 2026-01-22 | 11.05 | $10.98 | 1100 |
| 2026-01-21 | 11.07 | $10.80 | 3900 |
| 2026-01-20 | 11.09 | $10.64 | 4000 |
| 2026-01-16 | 11.10 | $10.92 | 3236 |
| 2026-01-15 | 11.11 | $10.99 | 2234 |
| 2026-01-14 | 11.12 | $11.04 | 1700 |
| 2026-01-13 | 11.13 | $10.79 | 2444 |
| 2026-01-12 | 11.14 | $11.03 | 2203 |
| 2026-01-09 | 11.16 | $10.69 | 2213 |
| 2026-01-08 | 11.18 | $10.94 | 2309 |
| 2026-01-07 | 11.17 | $10.74 | 2611 |
| 2026-01-06 | 11.17 | $10.75 | 1304 |
| 2026-01-05 | 11.18 | $11.09 | 3100 |
| 2026-01-02 | 11.17 | $11.33 | 2500 |
| 2025-12-31 | 11.15 | $10.95 | 900 |
| 2025-12-30 | 11.14 | $11.47 | 2000 |
| 2025-12-29 | 11.10 | $11.44 | 2100 |
| 2025-12-26 | 11.06 | $11.98 | 1500 |
| 2025-12-24 | 11.00 | $11.71 | 2111 |
| 2025-12-23 | 10.95 | $10.74 | 2403 |
| 2025-12-22 | 10.92 | $11.45 | 2100 |
| 2025-12-19 | 10.86 | $11.01 | 7700 |
| 2025-12-18 | 10.82 | $10.99 | 3417 |
| 2025-12-17 | 10.79 | $11.08 | 1937 |
| 2025-12-16 | 10.74 | $11.21 | 2500 |
| 2025-12-15 | 10.69 | $11.29 | 2200 |
| 2025-12-12 | 10.63 | $11.00 | 3304 |
| 2025-12-11 | 10.61 | $11.43 | 2600 |
| 2025-12-10 | 10.57 | $11.01 | 2719 |
| 2025-12-09 | 10.56 | $10.78 | 2404 |
| 2025-12-08 | 10.56 | $10.68 | 8800 |
| 2025-12-05 | 10.55 | $10.90 | 8800 |
| 2025-12-04 | 10.48 | $10.90 | 8800 |
| 2025-12-03 | 10.37 | $10.99 | 42711 |
| 2025-12-02 | 10.26 | $10.68 | 11531 |
| 2025-12-01 | 10.18 | $10.66 | 6615 |
| 2025-11-28 | 10.11 | $10.71 | 3440 |
| 2025-11-26 | 10.05 | $10.68 | 4516 |
| 2025-11-25 | 9.99 | $10.74 | 3200 |
| 2025-11-24 | 9.94 | $10.16 | 1706 |
| 2025-11-21 | 9.90 | $10.30 | 3639 |
| 2025-11-20 | 9.87 | $10.28 | 3700 |
| 2025-11-19 | 9.83 | $10.28 | 3800 |
| 2025-11-18 | 9.77 | $10.09 | 5630 |
| 2025-11-17 | 9.77 | $10.25 | 2343 |
| 2025-11-14 | 9.75 | $10.15 | 4827 |
| 2025-11-13 | 9.75 | $10.44 | 4137 |
| 2025-11-12 | 9.74 | $10.71 | 3126 |
| 2025-11-11 | 9.71 | $10.75 | 3900 |
| 2025-11-10 | 9.68 | $10.76 | 2600 |
| 2025-11-07 | 9.64 | $10.58 | 7314 |
| 2025-11-06 | 9.63 | $9.45 | 12336 |
| 2025-11-05 | 9.67 | $8.78 | 4008 |
| 2025-11-04 | 9.74 | $8.80 | 5801 |
| 2025-11-03 | 9.81 | $9.07 | 10236 |
| 2025-10-31 | 9.87 | $9.22 | 8100 |
| 2025-10-30 | 9.93 | $9.50 | 4417 |
| 2025-10-29 | 9.99 | $9.50 | 569000 |
| 2025-10-28 | 10.06 | $9.65 | 28406 |
| 2025-10-27 | 10.11 | $9.45 | 62200 |
| 2025-10-24 | 10.17 | $9.61 | 1.4M |
| 2025-10-23 | 10.22 | $9.46 | 55208 |
| 2025-10-22 | 10.27 | $9.25 | 10006 |
| 2025-10-21 | 10.34 | $10.00 | 500 |
| 2025-10-20 | 10.37 | $9.96 | 15 |
| 2025-10-17 | 10.41 | $9.96 | 241 |
| 2025-10-16 | 10.45 | $10.29 | 527 |
| 2025-10-15 | 10.48 | $10.12 | — |
| 2025-10-14 | 10.52 | $10.12 | — |
| 2025-10-13 | 10.58 | $10.12 | 200 |
| 2025-10-10 | 10.64 | $10.22 | — |
| 2025-10-09 | 10.68 | $10.22 | — |
| 2025-10-08 | 10.72 | $10.22 | 1 |
| 2025-10-07 | 10.77 | $10.22 | 1600 |
| 2025-10-06 | 10.81 | $10.38 | — |
| 2025-10-03 | 10.84 | $10.38 | 121 |
| 2025-10-02 | 10.88 | $10.66 | 2600 |
| 2025-10-01 | 10.90 | $10.81 | — |
| 2025-09-30 | 10.88 | $10.81 | 1400 |
| 2025-09-29 | 10.87 | $10.65 | 242 |
| 2025-09-26 | 10.89 | $10.55 | 800 |
| 2025-09-25 | 10.91 | $10.48 | 200 |
| 2025-09-24 | 10.93 | $10.59 | — |
| 2025-09-23 | 10.95 | $10.59 | 400 |
| 2025-09-22 | 10.97 | $10.72 | 600 |
| 2025-09-19 | 10.98 | $10.89 | — |
| 2025-09-18 | 10.98 | $10.89 | 4633 |
| 2025-09-17 | 10.98 | $10.82 | 900 |
| 2025-09-16 | 10.99 | $11.31 | — |
| 2025-09-15 | 10.97 | $11.31 | 335 |
| 2025-09-12 | 10.95 | $11.08 | — |
| 2025-09-11 | 10.95 | $11.08 | — |
| 2025-09-10 | 10.95 | $11.08 | — |
| 2025-09-09 | 10.94 | $11.08 | 249 |
| 2025-09-08 | 10.93 | $11.07 | 300 |
| 2025-09-05 | 10.93 | $11.06 | — |
| 2025-09-04 | 10.92 | $11.06 | 200 |
| 2025-09-03 | 10.91 | $10.52 | — |
| 2025-09-02 | 10.93 | $10.52 | 536 |
| 2025-08-29 | 10.94 | $11.07 | 2 |
| 2025-08-28 | 10.93 | $11.07 | 400 |
| 2025-08-27 | 10.92 | $10.83 | 914 |
| 2025-08-26 | 10.92 | $10.93 | — |
| 2025-08-25 | 10.93 | $10.93 | — |
| 2025-08-22 | 10.98 | $10.93 | 1 |
| 2025-08-21 | 11.02 | $10.93 | 20 |
| 2025-08-20 | 11.06 | $10.93 | 110 |
| 2025-08-19 | 11.04 | $10.93 | 138 |
| 2025-08-18 | 11.02 | $10.93 | 700 |
| 2025-08-15 | 11.01 | $11.01 | 234 |
| 2025-08-14 | 10.99 | $11.01 | — |
| 2025-08-13 | 10.97 | $11.01 | 302 |
| 2025-08-12 | 10.96 | $11.01 | 500 |
| 2025-08-11 | 10.94 | $10.88 | 2510 |
| 2025-08-08 | 10.93 | $10.97 | 1812 |
| 2025-08-07 | 10.92 | $10.92 | 1500 |
| 2025-08-06 | 10.91 | $10.95 | 911 |
| 2025-08-05 | 10.91 | $10.78 | 401 |
| 2025-08-04 | 10.93 | $10.85 | — |
| 2025-08-01 | 10.95 | $10.85 | — |
| 2025-07-31 | 10.96 | $10.85 | — |
| 2025-07-30 | 10.98 | $10.85 | 201 |
| 2025-07-29 | 11.01 | $11.14 | 700 |
| 2025-07-28 | 11.02 | $11.77 | 19 |
| 2025-07-25 | 10.99 | $11.77 | 14 |
| 2025-07-24 | 10.96 | $11.77 | 2946 |
| 2025-07-23 | 10.91 | $10.51 | 29 |
| 2025-07-22 | 10.94 | $10.51 | 228 |
| 2025-07-21 | 10.96 | $10.71 | 2423 |
| 2025-07-18 | 10.98 | $10.67 | 1 |
| 2025-07-17 | 11.00 | $10.67 | 1022 |
| 2025-07-16 | 11.02 | $10.69 | 1500 |
| 2025-07-15 | 11.04 | $10.69 | 2500 |
| 2025-07-14 | 11.07 | $10.61 | 4500 |
| 2025-07-11 | 11.10 | $10.75 | 12902 |
| 2025-07-10 | 11.10 | $10.85 | 1100 |
| 2025-07-09 | 11.10 | $10.91 | 1219 |
| 2025-07-08 | 11.07 | $11.08 | 425 |
| 2025-07-07 | 11.03 | $11.25 | 1605 |
| 2025-07-03 | 10.98 | $11.15 | — |
| 2025-07-02 | 10.94 | $11.15 | 677 |
| 2025-07-01 | 10.90 | $11.50 | 700 |
| 2025-06-30 | 10.86 | $11.29 | 1000 |
| 2025-06-27 | 10.82 | $11.35 | 2400 |
| 2025-06-26 | 10.78 | $11.14 | 1433 |
| 2025-06-25 | 10.75 | $10.80 | 1133 |
| 2025-06-24 | 10.74 | $11.05 | 1800 |
| 2025-06-23 | 10.71 | $10.86 | 947 |
| 2025-06-20 | 10.70 | $11.06 | 339 |
| 2025-06-18 | 10.67 | $11.08 | — |
| 2025-06-17 | 10.65 | $11.08 | 339 |
| 2025-06-16 | 10.61 | $11.23 | 1500 |
| 2025-06-13 | 10.56 | $11.24 | 1397 |
| 2025-06-12 | 10.51 | $11.21 | 948 |
| 2025-06-11 | 10.46 | $10.68 | 1919 |
| 2025-06-10 | 10.44 | $10.88 | 4200 |
| 2025-06-09 | 10.41 | $10.31 | 500 |
| 2025-06-06 | 10.42 | $10.22 | 409 |
| 2025-06-05 | 10.43 | $10.32 | 1762 |
| 2025-06-04 | 10.43 | $10.35 | 1500 |
| 2025-06-03 | 10.45 | $10.37 | 1900 |
| 2025-06-02 | 10.46 | $10.58 | 732 |
| 2025-05-30 | 10.47 | $10.62 | 2036 |
| 2025-05-29 | 10.47 | $10.60 | 3347 |
| 2025-05-28 | 10.47 | $10.47 | 300 |
| 2025-05-27 | 10.48 | $10.55 | 6850 |
| 2025-05-23 | 10.48 | $10.54 | — |
| 2025-05-22 | 10.48 | $10.54 | 900 |
| 2025-05-21 | 10.50 | $10.56 | 1400 |
| 2025-05-20 | 10.50 | $10.74 | 24600 |
| 2025-05-19 | 10.48 | $10.16 | 400 |
| 2025-05-16 | 10.48 | $10.20 | — |
| 2025-05-15 | 10.47 | $10.20 | 535 |
| 2025-05-14 | 10.47 | $10.33 | — |
| 2025-05-13 | 10.44 | $10.33 | 9300 |
| 2025-05-12 | 10.39 | $10.26 | 3400 |
| 2025-05-09 | 10.32 | $10.39 | — |
| 2025-05-08 | 10.25 | $10.39 | 3700 |
| 2025-05-07 | 10.18 | $10.47 | 400 |
| 2025-05-06 | 10.09 | $10.66 | — |
| 2025-05-05 | 9.98 | $10.66 | 5 |
| 2025-05-02 | 9.90 | $10.66 | 7206 |
| 2025-05-01 | 9.85 | $10.69 | — |
| 2025-04-30 | 9.83 | $10.69 | 230 |
| 2025-04-29 | 9.80 | $10.62 | 2900 |
| 2025-04-28 | 9.77 | $10.43 | 1100 |
| 2025-04-25 | 9.77 | $10.69 | 3723 |
| 2025-04-24 | 9.75 | $10.80 | 442 |
| 2025-04-23 | 9.73 | $10.58 | 5922 |
| 2025-04-22 | 9.73 | $10.40 | 248 |
| 2025-04-21 | 9.73 | $10.09 | — |
| 2025-04-17 | 9.75 | $10.09 | — |
| 2025-04-16 | 9.76 | $10.09 | 8217 |
| 2025-04-15 | 9.78 | $9.75 | 4300 |
| 2025-04-14 | 9.80 | $9.33 | 6945 |
| 2025-04-11 | 9.85 | $8.94 | 6300 |
| 2025-04-10 | 9.90 | $9.00 | 1342 |
| 2025-04-09 | 9.94 | $8.92 | 5500 |
| 2025-04-08 | 9.98 | $8.63 | 6142 |
| 2025-04-07 | 10.05 | $8.63 | 4706 |
| 2025-04-04 | 10.12 | $9.06 | 900 |
| 2025-04-03 | 10.18 | $9.65 | 300 |
| 2025-04-02 | 10.18 | $10.11 | 501 |
| 2025-04-01 | 10.12 | $10.10 | 4915 |
| 2025-03-31 | 10.06 | $10.18 | 2207 |
| 2025-03-28 | 10.00 | $10.29 | — |
| 2025-03-27 | 9.93 | $10.29 | 15100 |
| 2025-03-26 | 9.86 | $10.51 | — |
| 2025-03-25 | 9.78 | $10.51 | — |
| 2025-03-24 | 9.72 | $10.51 | 2239 |
| 2025-03-21 | 9.67 | $10.40 | 1000 |
| 2025-03-20 | 9.62 | $10.36 | 3030 |
| 2025-03-19 | 9.57 | $10.36 | 200 |
| 2025-03-18 | 9.52 | $10.23 | 2400 |
| 2025-03-17 | 9.49 | $10.27 | 400 |
| 2025-03-14 | 9.46 | $9.90 | 1700 |
| 2025-03-13 | 9.44 | $9.81 | 16723 |
| 2025-03-12 | 9.42 | $9.79 | 700 |
| 2025-03-11 | 9.40 | $10.04 | — |
| 2025-03-10 | 9.37 | $10.04 | 248 |
| 2025-03-07 | 9.33 | $10.16 | 2900 |
| 2025-03-06 | 9.27 | $9.70 | 5849 |
| 2025-03-05 | 9.26 | $9.01 | 900 |
| 2025-03-04 | 9.26 | $8.92 | 425 |
| 2025-03-03 | 9.27 | $8.89 | 3112 |
| 2025-02-28 | 9.28 | $8.86 | 1400 |
| 2025-02-27 | 9.29 | $8.87 | 1914 |
| 2025-02-26 | 9.29 | $8.93 | 1400 |
| 2025-02-25 | 9.28 | $9.40 | 200 |
| 2025-02-24 | 9.25 | $9.44 | 649 |
| 2025-02-21 | 9.22 | $9.44 | 110 |
| 2025-02-20 | 9.18 | $9.39 | 643 |
| 2025-02-19 | 9.14 | $9.38 | 619 |
| 2025-02-18 | 9.11 | $9.59 | — |
| 2025-02-14 | 9.06 | $9.59 | 300 |
| 2025-02-13 | 9.02 | $9.55 | 2000 |
| 2025-02-12 | 8.98 | $9.35 | 1418 |
| 2025-02-11 | 8.93 | $9.35 | 5301 |
| 2025-02-10 | 8.89 | $9.56 | 17241 |
| 2025-02-07 | 8.84 | $9.14 | 1100 |
| 2025-02-06 | 8.82 | $9.11 | 9729 |
| 2025-02-05 | 8.80 | $9.37 | 10600 |
| 2025-02-04 | 8.78 | $9.07 | — |
| 2025-02-03 | 8.78 | $9.07 | 547 |
| 2025-01-31 | 8.77 | $9.08 | 532 |
| 2025-01-30 | 8.78 | $9.20 | 1200 |
| 2025-01-29 | 8.77 | $8.76 | 1046 |
| 2025-01-28 | 8.79 | $8.80 | 2342 |
| 2025-01-27 | 8.80 | $8.81 | 6144 |
| 2025-01-24 | 8.82 | $8.75 | — |
| 2025-01-23 | 8.83 | $8.75 | 3400 |
| 2025-01-22 | 8.85 | $8.55 | 1600 |
| 2025-01-21 | 8.86 | $8.67 | — |
| 2025-01-17 | 8.88 | $8.67 | 2530 |
| 2025-01-16 | 8.90 | $8.69 | 4014 |
| 2025-01-15 | 8.93 | $8.77 | 8400 |
| 2025-01-14 | 8.96 | $8.52 | 2809 |
| 2025-01-13 | 9.00 | $8.47 | 1219 |
| 2025-01-10 | 9.04 | $8.52 | 1044 |
| 2025-01-08 | 9.08 | $8.71 | 1401 |
| 2025-01-07 | 9.12 | $8.84 | 632 |
| 2025-01-06 | 9.14 | $8.98 | 300 |
| 2025-01-03 | 9.16 | $8.94 | 700 |
| 2025-01-02 | 9.17 | $9.00 | 300 |
| 2024-12-31 | 9.17 | $9.11 | 418 |
| 2024-12-30 | 9.17 | $9.10 | 2030 |
| 2024-12-27 | 9.17 | $9.09 | 512 |
| 2024-12-26 | 9.16 | $9.13 | 3100 |
| 2024-12-24 | 9.14 | $9.09 | 3500 |
| 2024-12-23 | 9.13 | $8.93 | 6524 |
| 2024-12-20 | 9.10 | $9.14 | 5800 |
| 2024-12-19 | 9.03 | $8.91 | 1800 |
| 2024-12-18 | 8.97 | $8.93 | 3949 |
| 2024-12-17 | 8.93 | $9.08 | 2000 |
| 2024-12-16 | 8.87 | $9.27 | 1327 |
| 2024-12-13 | 8.80 | $9.35 | 800 |
| 2024-12-12 | 8.73 | $9.36 | 500 |
| 2024-12-11 | 8.65 | $9.36 | 7700 |
| 2024-12-10 | 8.58 | $9.31 | 1244 |
| 2024-12-09 | 8.52 | $9.40 | 3300 |
| 2024-12-06 | 8.46 | $9.35 | 900 |
| 2024-12-05 | 8.40 | $9.29 | 300 |
| 2024-12-04 | 8.40 | $9.13 | 4800 |
| 2024-12-03 | 8.43 | $9.08 | 1200 |
| 2024-12-02 | 8.46 | $9.11 | 7400 |
| 2024-11-29 | 8.48 | $9.02 | — |
| 2024-11-27 | 8.51 | $9.02 | 1300 |
| 2024-11-26 | 8.54 | $8.70 | 4100 |
| 2024-11-25 | 8.59 | $8.91 | 6700 |
| 2024-11-22 | 8.63 | $8.21 | 832 |
| 2024-11-21 | 8.70 | $7.78 | 2200 |
| 2024-11-20 | 8.79 | $7.83 | 1104 |
| 2024-11-19 | 8.89 | $7.99 | 31400 |
| 2024-11-18 | 8.98 | $7.91 | 2949 |
| 2024-11-15 | 9.09 | $7.83 | 7100 |
| 2024-11-14 | 9.20 | $7.94 | 7119 |
| 2024-11-13 | 9.31 | $7.86 | 8429 |
| 2024-11-12 | 9.42 | $7.97 | 6100 |
| 2024-11-11 | 9.52 | $8.15 | 21700 |
| 2024-11-08 | 9.62 | $8.16 | 16915 |
| 2024-11-07 | 9.71 | $8.15 | 9549 |
| 2024-11-06 | 9.81 | $9.34 | 3500 |
| 2024-11-05 | 9.85 | $9.63 | 338 |
| 2024-11-04 | 9.87 | $9.67 | 4321 |
| 2024-11-01 | 9.89 | $9.59 | 7804 |
| 2024-10-31 | 9.93 | $9.56 | 27328 |
| 2024-10-30 | 9.96 | $9.66 | 623628 |
| 2024-10-29 | 9.99 | $9.58 | 2.5M |
| 2024-10-28 | 10.03 | $9.75 | 120519 |
| 2024-10-25 | 10.08 | $9.66 | 174000 |
| 2024-10-24 | 10.14 | $9.66 | 999900 |
| 2024-10-23 | 10.20 | $9.68 | 54100 |
| 2024-10-22 | 10.26 | $9.93 | 8200 |
| 2024-10-21 | 10.30 | $9.93 | 2300 |
| 2024-10-18 | 10.34 | $10.07 | 6318 |
| 2024-10-17 | 10.37 | $10.15 | 3300 |
| 2024-10-16 | 10.40 | $10.19 | 4717 |
| 2024-10-15 | 10.44 | $9.98 | 4830 |
| 2024-10-14 | 10.47 | $10.04 | 300 |
| 2024-10-11 | 10.50 | $10.01 | 2800 |
| 2024-10-10 | 10.52 | $10.08 | 5100 |
| 2024-10-09 | 10.53 | $10.10 | 4209 |
| 2024-10-08 | 10.54 | $10.02 | 2213 |
| 2024-10-07 | 10.56 | $10.12 | 3800 |
| 2024-10-04 | 10.56 | $10.34 | 1804 |
| 2024-10-03 | 10.56 | $10.17 | 2200 |
| 2024-10-02 | 10.58 | $10.28 | 4518 |
| 2024-10-01 | 10.58 | $10.49 | 2900 |
| 2024-09-30 | 10.57 | $10.66 | 4004 |
| 2024-09-27 | 10.56 | $10.96 | 5500 |
| 2024-09-26 | 10.54 | $10.89 | 4941 |
| 2024-09-25 | 10.52 | $10.69 | 4700 |
| 2024-09-24 | 10.52 | $10.76 | 4834 |
| 2024-09-23 | 10.51 | $10.78 | 1700 |
| 2024-09-20 | 10.51 | $10.73 | 4944 |
| 2024-09-19 | 10.50 | $10.80 | 2800 |
| 2024-09-18 | 10.48 | $10.82 | 5700 |
| 2024-09-17 | 10.46 | $10.58 | 2800 |
| 2024-09-16 | 10.45 | $10.66 | 4612 |
| 2024-09-13 | 10.43 | $10.43 | 1100 |
| 2024-09-12 | 10.41 | $10.35 | 1746 |
| 2024-09-11 | 10.40 | $10.33 | 2629 |
| 2024-09-10 | 10.39 | $10.30 | 3949 |
| 2024-09-09 | 10.37 | $10.26 | 10500 |
| 2024-09-06 | 10.36 | $10.24 | 7836 |
| 2024-09-05 | 10.35 | $10.61 | 6219 |
| 2024-09-04 | 10.31 | $10.29 | 3846 |
| 2024-09-03 | 10.29 | $10.24 | 3800 |
| 2024-08-30 | 10.26 | $10.44 | 3400 |
| 2024-08-29 | 10.24 | $10.52 | 3800 |
| 2024-08-28 | 10.22 | $10.48 | 2346 |
| 2024-08-27 | 10.21 | $10.75 | 2700 |
| 2024-08-26 | 10.19 | $10.68 | 1300 |
| 2024-08-23 | 10.17 | $10.69 | 7500 |
| 2024-08-22 | 10.16 | $10.53 | 600 |
| 2024-08-21 | 10.15 | $10.44 | 15900 |
| 2024-08-20 | 10.17 | $10.33 | 2900 |
| 2024-08-19 | 10.19 | $10.37 | 2200 |
| 2024-08-16 | 10.22 | $10.25 | 3300 |
| 2024-08-15 | 10.25 | $10.15 | 2100 |
| 2024-08-14 | 10.29 | $10.11 | 1900 |
| 2024-08-13 | 10.32 | $10.13 | 2319 |
| 2024-08-12 | 10.35 | $9.95 | 2300 |
| 2024-08-09 | 10.40 | $9.98 | 2400 |
| 2024-08-08 | 10.44 | $9.98 | 3748 |
| 2024-08-07 | 10.48 | $9.81 | 8600 |
| 2024-08-06 | 10.52 | $9.87 | 1800 |
| 2024-08-05 | 10.56 | $9.80 | 2600 |
| 2024-08-02 | 10.60 | $9.97 | 1200 |
| 2024-08-01 | 10.64 | $10.14 | 3500 |
| 2024-07-31 | 10.66 | $10.32 | 9100 |
| 2024-07-30 | 10.66 | $10.30 | 1200 |
| 2024-07-29 | 10.65 | $10.34 | 6510 |
| 2024-07-26 | 10.64 | $10.42 | 5517 |
| 2024-07-25 | 10.63 | $10.41 | 2800 |
| 2024-07-24 | 10.62 | $10.84 | 13300 |
| 2024-07-23 | 10.59 | $10.75 | 3035 |
| 2024-07-22 | 10.57 | $10.85 | 3000 |
| 2024-07-19 | 10.53 | $10.85 | 4509 |
| 2024-07-18 | 10.48 | $10.89 | 7000 |
| 2024-07-17 | 10.42 | $10.85 | 11100 |
| 2024-07-16 | 10.36 | $10.76 | 4024 |
| 2024-07-15 | 10.30 | $10.77 | 3705 |
| 2024-07-12 | 10.25 | $10.81 | 6824 |
| 2024-07-11 | 10.21 | $10.81 | 9100 |
| 2024-07-10 | 10.16 | $10.64 | 3333 |
| 2024-07-09 | 10.13 | $10.63 | 9207 |
| 2024-07-08 | 10.10 | $10.72 | 3600 |
| 2024-07-05 | 10.07 | $10.75 | 9248 |
| 2024-07-03 | 10.03 | $10.56 | 6813 |
| 2024-07-02 | 10.01 | $10.24 | 4006 |
| 2024-07-01 | 10.00 | $10.12 | 1408 |
| 2024-06-28 | 10.01 | $10.14 | 5314 |
| 2024-06-27 | 10.00 | $10.27 | 9900 |
| 2024-06-26 | 9.97 | $10.05 | 9933 |
| 2024-06-25 | 9.97 | $10.26 | 12112 |
| 2024-06-24 | 9.95 | $10.38 | 6700 |
| 2024-06-21 | 9.92 | $10.17 | 9200 |
| 2024-06-20 | 9.90 | $9.75 | 11000 |
| 2024-06-18 | 9.91 | $9.71 | 8840 |
| 2024-06-17 | 9.93 | $9.71 | 12200 |
| 2024-06-14 | 9.95 | $9.55 | 11048 |
| 2024-06-13 | 9.97 | $9.71 | 5400 |
| 2024-06-12 | 9.98 | $10.04 | 5500 |
| 2024-06-11 | 9.98 | $9.84 | 5300 |
| 2024-06-10 | 9.98 | $9.97 | 6845 |
| 2024-06-07 | 9.98 | $10.05 | 4921 |
| 2024-06-06 | 9.95 | $10.08 | 1406 |
| 2024-06-05 | 9.92 | $10.07 | 3620 |
| 2024-06-04 | 9.87 | $10.07 | 4313 |
| 2024-06-03 | 9.82 | $10.15 | 7610 |
| 2024-05-31 | 9.77 | $10.15 | 1700 |
| 2024-05-30 | 9.72 | $9.99 | 25700 |
| 2024-05-29 | 9.67 | $9.78 | 48548 |
| 2024-05-28 | 9.62 | $9.99 | 10803 |
| 2024-05-24 | 9.58 | $9.89 | 6306 |
| 2024-05-23 | 9.53 | $9.63 | 8333 |
| 2024-05-22 | 9.49 | $9.86 | 6721 |
| 2024-05-21 | 9.44 | $10.05 | 4117 |
| 2024-05-20 | 9.38 | $9.96 | 6705 |
| 2024-05-17 | 9.33 | $10.07 | 8700 |
| 2024-05-16 | 9.26 | $10.04 | 4712 |
| 2024-05-15 | 9.19 | $9.97 | 4243 |
| 2024-05-14 | 9.13 | $10.02 | 17924 |
| 2024-05-13 | 9.07 | $9.75 | 10832 |
| 2024-05-10 | 9.02 | $9.94 | 3400 |
| 2024-05-09 | 8.97 | $9.63 | 4911 |
| 2024-05-08 | 8.94 | $9.31 | 7108 |
| 2024-05-07 | 8.93 | $9.11 | 5700 |
| 2024-05-06 | 8.95 | $9.20 | 3236 |
| 2024-05-03 | 8.96 | $9.13 | 4428 |
| 2024-05-02 | 8.98 | $9.11 | 3707 |
| 2024-05-01 | 9.00 | $8.92 | 5615 |
| 2024-04-30 | 9.03 | $8.91 | 4400 |
| 2024-04-29 | 9.05 | $9.12 | 12100 |
| 2024-04-26 | 9.07 | $8.93 | 10200 |
| 2024-04-25 | 9.10 | $8.85 | 3833 |
| 2024-04-24 | 9.12 | $8.82 | 4040 |
| 2024-04-23 | 9.15 | $8.87 | 4800 |
| 2024-04-22 | 9.16 | $8.89 | 8244 |
| 2024-04-19 | 9.16 | $8.68 | 5800 |
| 2024-04-18 | 9.18 | $8.73 | 5824 |
| 2024-04-17 | 9.19 | $8.67 | 3920 |
| 2024-04-16 | 9.21 | $8.74 | 12009 |
| 2024-04-15 | 9.24 | $8.85 | 6200 |
| 2024-04-12 | 9.25 | $8.84 | 3314 |
| 2024-04-11 | 9.26 | $9.02 | 11138 |
| 2024-04-10 | 9.26 | $9.29 | 2626 |
| 2024-04-09 | 9.25 | $9.34 | 3240 |
| 2024-04-08 | 9.23 | $9.49 | 6034 |
| 2024-04-05 | 9.21 | $9.46 | 6900 |
| 2024-04-04 | 9.17 | $9.49 | 9430 |
| 2024-04-03 | 9.09 | $9.59 | 3800 |
| 2024-04-02 | 8.99 | $9.38 | 57500 |
| 2024-04-01 | 8.90 | $9.44 | 11700 |
| 2024-03-28 | 8.84 | $9.48 | 3313 |
| 2024-03-27 | 8.72 | $9.38 | 23800 |
| 2024-03-26 | 8.60 | $9.36 | 348700 |
| 2024-03-25 | 8.49 | $9.07 | 15845 |
| 2024-03-22 | 8.40 | $8.90 | 3900 |
| 2024-03-21 | 8.32 | $8.99 | 8303 |
| 2024-03-20 | 8.24 | $9.08 | 15524 |
| 2024-03-19 | 8.15 | $9.09 | 14225 |
| 2024-03-18 | 8.06 | $9.18 | 4218 |
| 2024-03-15 | 7.97 | $9.04 | 16243 |
| 2024-03-14 | 7.88 | $9.04 | 7900 |
| 2024-03-13 | 7.80 | $9.08 | 10200 |
| 2024-03-12 | 7.71 | $9.09 | 8841 |
| 2024-03-11 | 7.62 | $8.98 | 10411 |
| 2024-03-08 | 7.54 | $9.03 | 8831 |
| 2024-03-07 | 7.46 | $8.76 | 7000 |
| 2024-03-06 | 7.39 | $7.77 | 7720 |
| 2024-03-05 | 7.37 | $7.63 | 11021 |
| 2024-03-04 | 7.36 | $7.69 | 11800 |
| 2024-03-01 | 7.35 | $8.06 | 29932 |
| 2024-02-29 | 7.32 | $7.09 | 11827 |
| 2024-02-28 | 7.35 | $7.05 | 14840 |
| 2024-02-27 | 7.38 | $7.19 | 13136 |
| 2024-02-26 | 7.40 | $7.19 | 10500 |
| 2024-02-23 | 7.44 | $7.33 | 10600 |
| 2024-02-22 | 7.46 | $7.38 | 19809 |
| 2024-02-21 | 7.48 | $7.27 | 16300 |
| 2024-02-20 | 7.51 | $7.32 | 38200 |
| 2024-02-16 | 7.53 | $7.33 | 11000 |
| 2024-02-15 | 7.55 | $7.41 | 5725 |
| 2024-02-14 | 7.56 | $7.31 | 45100 |
| 2024-02-13 | 7.57 | $7.22 | 9927 |
| 2024-02-12 | 7.59 | $7.41 | 35600 |
| 2024-02-09 | 7.60 | $7.33 | 9417 |
| 2024-02-08 | 7.62 | $7.43 | 6700 |
| 2024-02-07 | 7.65 | $7.31 | 15000 |
| 2024-02-06 | 7.69 | $7.49 | 8637 |
| 2024-02-05 | 7.72 | $7.37 | 9600 |
| 2024-02-02 | 7.76 | $7.49 | 10300 |
| 2024-02-01 | 7.78 | $7.56 | 8037 |
| 2024-01-31 | 7.80 | $7.61 | 6632 |
| 2024-01-30 | 7.82 | $7.64 | 5100 |
| 2024-01-29 | 7.84 | $7.69 | 6100 |
| 2024-01-26 | 7.86 | $7.87 | 3302 |
| 2024-01-25 | 7.88 | $7.75 | 4229 |
| 2024-01-24 | 7.90 | $7.84 | 5608 |
| 2024-01-23 | 7.91 | $7.79 | 4920 |
| 2024-01-22 | 7.92 | $7.77 | 41725 |
| 2024-01-19 | 7.94 | $7.63 | 7231 |
| 2024-01-18 | 7.96 | $7.73 | 30300 |
| 2024-01-17 | 7.97 | $7.54 | 22801 |
| 2024-01-16 | 7.99 | $7.54 | 70745 |
| 2024-01-12 | 8.02 | $7.65 | 15100 |
| 2024-01-11 | 8.03 | $7.67 | 11200 |
| 2024-01-10 | 8.03 | $7.98 | 19040 |
| 2024-01-09 | 8.02 | $8.09 | 5918 |
| 2024-01-08 | 8.00 | $8.21 | 16700 |
| 2024-01-05 | 7.98 | $8.06 | 6500 |
| 2024-01-04 | 7.96 | $8.04 | 14200 |
| 2024-01-03 | 7.94 | $7.99 | 10400 |
| 2024-01-02 | 7.93 | $7.93 | 6642 |
| 2023-12-29 | 7.91 | $8.09 | 4903 |
| 2023-12-28 | 7.89 | $8.06 | 6300 |
| 2023-12-27 | 7.87 | $8.14 | 10400 |
| 2023-12-26 | 7.84 | $8.16 | 4941 |
| 2023-12-22 | 7.83 | $8.10 | 13223 |
| 2023-12-21 | 7.81 | $8.08 | 11800 |
| 2023-12-20 | 7.78 | $8.12 | 18625 |
| 2023-12-19 | 7.75 | $8.03 | 6222 |
| 2023-12-18 | 7.74 | $7.94 | 9000 |
| 2023-12-15 | 7.73 | $8.00 | 14620 |
| 2023-12-14 | 7.70 | $8.12 | 16615 |
| 2023-12-13 | 7.68 | $7.73 | 29313 |
| 2023-12-12 | 7.67 | $7.79 | 28003 |
| 2023-12-11 | 7.65 | $7.77 | 104000 |
| 2023-12-08 | 7.63 | $7.66 | 9321 |
| 2023-12-07 | 7.62 | $7.80 | 15719 |
| 2023-12-06 | 7.61 | $7.72 | 13400 |
| 2023-12-05 | 7.63 | $7.63 | 12000 |
| 2023-12-04 | 7.66 | $7.67 | 9622 |
| 2023-12-01 | 7.69 | $7.61 | 13200 |
| 2023-11-30 | 7.71 | $7.63 | 8600 |
| 2023-11-29 | 7.72 | $7.66 | 8400 |
| 2023-11-28 | 7.73 | $7.65 | 12100 |
| 2023-11-27 | 7.74 | $7.80 | 44409 |
| 2023-11-24 | 7.72 | $7.75 | 15013 |
| 2023-11-22 | 7.71 | $7.54 | 4500 |
| 2023-11-21 | 7.71 | $7.54 | 11200 |
| 2023-11-20 | 7.73 | $7.72 | 20202 |
| 2023-11-17 | 7.74 | $7.76 | 8607 |
| 2023-11-16 | 7.74 | $7.53 | 8836 |
| 2023-11-15 | 7.76 | $7.64 | 9400 |
| 2023-11-14 | 7.79 | $7.49 | 4505 |
| 2023-11-13 | 7.83 | $7.34 | 25015 |
| 2023-11-10 | 7.88 | $7.39 | 4918 |
| 2023-11-09 | 7.91 | $7.54 | 6906 |
| 2023-11-08 | 7.94 | $7.63 | 3933 |
| 2023-11-07 | 7.98 | $8.11 | 4912 |
| 2023-11-06 | 7.99 | $8.10 | 4600 |
| 2023-11-03 | 8.00 | $8.34 | 6014 |
| 2023-11-02 | 8.00 | $8.00 | 10600 |
| 2023-11-01 | 8.01 | $7.81 | 13813 |
| 2023-10-31 | 8.02 | $7.85 | 12900 |
| 2023-10-30 | 8.03 | $7.84 | 8300 |
| 2023-10-27 | 8.06 | $7.53 | 44000 |
| 2023-10-26 | 8.11 | $7.53 | 44400 |
| 2023-10-25 | 8.17 | $7.53 | 51730 |
| 2023-10-24 | 8.22 | $7.90 | 9035 |
| 2023-10-23 | 8.25 | $7.84 | 225310 |
| 2023-10-20 | 8.30 | $7.82 | 86900 |
| 2023-10-19 | 8.36 | $7.89 | 4300 |
| 2023-10-18 | 8.42 | $8.26 | 104603 |
| 2023-10-17 | 8.45 | $8.32 | 7727 |
| 2023-10-16 | 8.48 | $8.27 | 296110 |
| 2023-10-13 | 8.50 | $8.00 | 20600 |
| 2023-10-12 | 8.55 | $8.28 | 9300 |
| 2023-10-11 | 8.59 | $8.30 | 4600 |
| 2023-10-10 | 8.63 | $8.46 | 3603 |
| 2023-10-09 | 8.65 | $8.15 | 3300 |
| 2023-10-06 | 8.70 | $8.41 | 4300 |
| 2023-10-05 | 8.72 | $8.14 | 5300 |
| 2023-10-04 | 8.75 | $8.02 | 2300 |
| 2023-10-03 | 8.79 | $8.12 | 6200 |
| 2023-10-02 | 8.84 | $8.37 | 3240 |
| 2023-09-29 | 8.86 | $8.57 | 16412 |
| 2023-09-28 | 8.89 | $8.70 | 8043 |
| 2023-09-27 | 8.91 | $8.49 | 3700 |
| 2023-09-26 | 8.93 | $8.65 | 7900 |
| 2023-09-25 | 8.94 | $8.78 | 3900 |
| 2023-09-22 | 8.93 | $8.92 | 4600 |
| 2023-09-21 | 8.92 | $9.15 | 4200 |
| 2023-09-20 | 8.91 | $8.97 | 2605 |
| 2023-09-19 | 8.91 | $8.84 | 2120 |
| 2023-09-18 | 8.92 | $8.76 | 5600 |
| 2023-09-15 | 8.93 | $8.93 | 11100 |
| 2023-09-14 | 8.93 | $9.07 | 4616 |
| 2023-09-13 | 8.93 | $9.03 | 1700 |
| 2023-09-12 | 8.94 | $8.98 | 3130 |
| 2023-09-11 | 8.96 | $9.00 | 2100 |
| 2023-09-08 | 8.98 | $8.90 | 3633 |
| 2023-09-07 | 9.01 | $8.75 | 2400 |
| 2023-09-06 | 9.05 | $8.90 | 2800 |
| 2023-09-05 | 9.09 | $8.98 | 1702 |
| 2023-09-01 | 9.12 | $8.88 | 600 |
| 2023-08-31 | 9.15 | $9.04 | 5700 |
| 2023-08-30 | 9.16 | $9.16 | 3726 |
| 2023-08-29 | 9.16 | $8.91 | 5528 |
| 2023-08-28 | 9.18 | $8.82 | 4100 |
| 2023-08-25 | 9.21 | $8.67 | 6542 |
| 2023-08-24 | 9.24 | $8.71 | 4924 |
| 2023-08-23 | 9.27 | $8.97 | 2900 |
| 2023-08-22 | 9.28 | $8.93 | 4143 |
| 2023-08-21 | 9.27 | $8.93 | 1700 |
| 2023-08-18 | 9.27 | $8.96 | 3015 |
| 2023-08-17 | 9.26 | $8.91 | 3439 |
| 2023-08-16 | 9.27 | $9.10 | 2400 |
| 2023-08-15 | 9.27 | $9.25 | 3436 |
| 2023-08-14 | 9.26 | $9.34 | 4900 |
| 2023-08-11 | 9.24 | $9.46 | 4300 |
| 2023-08-10 | 9.22 | $9.56 | 5329 |
| 2023-08-09 | 9.20 | $9.57 | 3617 |
| 2023-08-08 | 9.17 | $9.66 | 26533 |
| 2023-08-07 | 9.12 | $9.55 | 19837 |
| 2023-08-04 | 9.07 | $9.40 | 3200 |
| 2023-08-03 | 9.03 | $9.28 | 3500 |
| 2023-08-02 | 8.99 | $9.24 | 4400 |
| 2023-08-01 | 8.96 | $9.38 | 2502 |
| 2023-07-31 | 8.93 | $9.40 | 7900 |
| 2023-07-28 | 8.89 | $9.25 | 19500 |
| 2023-07-27 | 8.86 | $9.26 | 6100 |
| 2023-07-26 | 8.83 | $9.10 | 7641 |
| 2023-07-25 | 8.81 | $8.88 | 9400 |
| 2023-07-24 | 8.80 | $8.76 | 2900 |
| 2023-07-21 | 8.78 | $8.93 | 4822 |
| 2023-07-20 | 8.77 | $9.10 | 3817 |
| 2023-07-19 | 8.75 | $9.08 | 4200 |
| 2023-07-18 | 8.73 | $9.05 | 3700 |
| 2023-07-17 | 8.73 | $8.90 | 7500 |
| 2023-07-14 | 8.73 | $8.99 | 10302 |
| 2023-07-13 | 8.74 | $9.15 | 5200 |
| 2023-07-12 | 8.73 | $9.01 | 4200 |
| 2023-07-11 | 8.72 | $8.74 | 3216 |
| 2023-07-10 | 8.73 | $8.45 | 1327 |
| 2023-07-07 | 8.75 | $8.65 | 6206 |
| 2023-07-06 | 8.76 | $8.41 | 11100 |
| 2023-07-05 | 8.78 | $8.62 | 13300 |
| 2023-07-03 | 8.78 | $8.81 | 3606 |
| 2023-06-30 | 8.79 | $8.69 | 5104 |
| 2023-06-29 | 8.80 | $8.65 | 4248 |
| 2023-06-28 | 8.80 | $8.68 | 2000 |
| 2023-06-27 | 8.81 | $8.73 | 6700 |
| 2023-06-26 | 8.82 | $8.51 | 3913 |
| 2023-06-23 | 8.85 | $8.50 | 3101 |
| 2023-06-22 | 8.87 | $8.60 | 2644 |
| 2023-06-21 | 8.91 | $8.70 | 6600 |
| 2023-06-20 | 8.94 | $8.84 | 5700 |
| 2023-06-16 | 8.97 | $8.96 | 15000 |
| 2023-06-15 | 8.99 | $8.91 | 13300 |
| 2023-06-14 | 9.02 | $9.24 | 4714 |
| 2023-06-13 | 9.02 | $8.93 | 4100 |
| 2023-06-12 | 9.05 | $8.85 | 5200 |
| 2023-06-09 | 9.08 | $8.85 | 7700 |
| 2023-06-08 | 9.11 | $8.81 | 5037 |
| 2023-06-07 | 9.16 | $8.81 | 8400 |
| 2023-06-06 | 9.22 | $8.82 | 3623 |
| 2023-06-05 | 9.28 | $8.76 | 5100 |
| 2023-06-02 | 9.34 | $8.96 | 7347 |
| 2023-06-01 | 9.38 | $8.85 | 4500 |
| 2023-05-31 | 9.44 | $8.74 | 8700 |
| 2023-05-30 | 9.49 | $8.87 | 17404 |
| 2023-05-26 | 9.57 | $8.89 | 4443 |
| 2023-05-25 | 9.64 | $9.03 | 12308 |
| 2023-05-24 | 9.70 | $9.04 | 22130 |
| 2023-05-23 | 9.76 | $9.28 | 14000 |
| 2023-05-22 | 9.79 | $9.31 | 1200 |
| 2023-05-19 | 9.84 | $9.45 | 2400 |
| 2023-05-18 | 9.90 | $9.46 | 3317 |
| 2023-05-17 | 9.93 | $9.40 | 4839 |
| 2023-05-16 | 9.95 | $9.37 | 10000 |
| 2023-05-15 | 10.00 | $9.50 | 3213 |
| 2023-05-12 | 10.03 | $9.30 | 16245 |
| 2023-05-11 | 10.07 | $9.56 | 5200 |
| 2023-05-10 | 10.10 | $9.86 | 4300 |
| 2023-05-09 | 10.13 | $9.98 | 2739 |
| 2023-05-08 | 10.14 | $9.90 | 1812 |
| 2023-05-05 | 10.15 | $10.03 | 4012 |
| 2023-05-04 | 10.15 | $9.83 | 2719 |
| 2023-05-03 | 10.16 | $9.95 | 10137 |
| 2023-05-02 | 10.18 | $9.86 | 5800 |
| 2023-05-01 | 10.20 | $10.30 | 1938 |
| 2023-04-28 | 10.20 | $10.31 | 10633 |
| 2023-04-27 | 10.21 | $10.28 | 2900 |
| 2023-04-26 | 10.19 | $10.24 | 5800 |
| 2023-04-25 | 10.17 | $9.92 | 4718 |
| 2023-04-24 | 10.17 | $10.35 | 2400 |
| 2023-04-21 | 10.16 | $10.55 | 10021 |
| 2023-04-20 | 10.13 | $10.06 | 3402 |
| 2023-04-19 | 10.14 | $9.89 | 3242 |
| 2023-04-18 | 10.16 | $10.23 | 3700 |
| 2023-04-17 | 10.15 | $10.18 | 5100 |
| 2023-04-14 | 10.12 | $10.18 | 4916 |
| 2023-04-13 | 10.11 | $10.17 | 8036 |
| 2023-04-12 | 10.09 | $10.47 | 5605 |
| 2023-04-11 | 10.07 | $10.18 | 1741 |
| 2023-04-10 | 10.06 | $9.93 | 5420 |
| 2023-04-06 | 10.07 | $10.21 | 6500 |
| 2023-04-05 | 10.09 | $9.97 | 3400 |
| 2023-04-04 | 10.11 | $10.25 | 4645 |
| 2023-04-03 | 10.12 | $10.32 | 7017 |
| 2023-03-31 | 10.13 | $10.39 | 2800 |
| 2023-03-30 | 10.14 | $10.39 | 24000 |
| 2023-03-29 | 10.14 | $10.00 | 1400 |
| 2023-03-28 | 10.17 | $9.80 | 6512 |
| 2023-03-27 | 10.22 | $9.96 | 3100 |
| 2023-03-24 | 10.26 | $10.05 | 4200 |
| 2023-03-23 | 10.29 | $10.04 | 7138 |
| 2023-03-22 | 10.33 | $10.26 | 3800 |
| 2023-03-21 | 10.34 | $10.20 | 4900 |
| 2023-03-20 | 10.36 | $9.95 | 2600 |
| 2023-03-17 | 10.40 | $9.64 | 5120 |
| 2023-03-16 | 10.45 | $9.99 | 2423 |
| 2023-03-15 | 10.48 | $9.80 | 4131 |
| 2023-03-14 | 10.53 | $10.06 | 3500 |
| 2023-03-13 | 10.55 | $10.02 | 5311 |
| 2023-03-10 | 10.59 | $10.19 | 4328 |
| 2023-03-09 | 10.63 | $10.42 | 4200 |
| 2023-03-08 | 10.66 | $10.45 | 4749 |
| 2023-03-07 | 10.66 | $10.44 | 9541 |
| 2023-03-06 | 10.66 | $10.62 | 2836 |
| 2023-03-03 | 10.66 | $10.59 | 2849 |
| 2023-03-02 | 10.66 | $10.32 | 24244 |
| 2023-03-01 | 10.67 | $10.62 | 4000 |
| 2023-02-28 | 10.64 | $10.73 | 3300 |
| 2023-02-27 | 10.61 | $10.90 | 4241 |
| 2023-02-24 | 10.58 | $10.60 | 4100 |
| 2023-02-23 | 10.56 | $10.75 | 3704 |
| 2023-02-22 | 10.53 | $10.43 | 7300 |
| 2023-02-21 | 10.51 | $10.64 | 4200 |
| 2023-02-17 | 10.47 | $10.86 | 4400 |
| 2023-02-16 | 10.43 | $10.58 | 3314 |
| 2023-02-15 | 10.37 | $10.61 | 5603 |
| 2023-02-14 | 10.32 | $10.71 | 22500 |
| 2023-02-13 | 10.27 | $10.56 | 14400 |
| 2023-02-10 | 10.23 | $10.79 | 2300 |
| 2023-02-09 | 10.17 | $10.93 | 5033 |
| 2023-02-08 | 10.08 | $10.98 | 6644 |
| 2023-02-07 | 10.00 | $10.60 | 13700 |
| 2023-02-06 | 9.97 | $10.34 | 6113 |
| 2023-02-03 | 9.94 | $10.56 | 7500 |
| 2023-02-02 | 9.88 | $10.74 | 4836 |
| 2023-02-01 | 9.81 | $10.42 | 1700 |
| 2023-01-31 | 9.76 | $10.06 | 17800 |
| 2023-01-30 | 9.71 | $10.16 | 24900 |
| 2023-01-27 | 9.66 | $10.34 | 19343 |
| 2023-01-26 | 9.59 | $10.15 | 3100 |
| 2023-01-25 | 9.53 | $10.04 | 8815 |
| 2023-01-24 | 9.47 | $10.07 | 8300 |
| 2023-01-23 | 9.40 | $9.94 | 40748 |
| 2023-01-20 | 9.34 | $9.93 | 8400 |
| 2023-01-19 | 9.28 | $9.53 | 10426 |
| 2023-01-18 | 9.23 | $9.54 | 15100 |
| 2023-01-17 | 9.17 | $9.73 | 19535 |
| 2023-01-13 | 9.14 | $9.72 | 9502 |
| 2023-01-12 | 9.12 | $9.58 | 9119 |
| 2023-01-11 | 9.11 | $9.24 | 12400 |
| 2023-01-10 | 9.10 | $9.34 | 8337 |
| 2023-01-09 | 9.10 | $9.96 | 188800 |
| 2023-01-06 | 9.06 | $9.65 | 13100 |
| 2023-01-05 | 9.04 | $9.46 | 10506 |
| 2023-01-04 | 9.03 | $9.42 | 4530 |
| 2023-01-03 | 9.02 | $9.35 | 21014 |
| 2022-12-30 | 9.02 | $9.02 | 4800 |
| 2022-12-29 | 9.02 | $9.19 | 8600 |
| 2022-12-28 | 9.02 | $8.90 | 10541 |
| 2022-12-27 | 9.03 | $8.90 | 7543 |
| 2022-12-23 | 9.04 | $8.85 | 10900 |
| 2022-12-22 | 9.07 | $8.77 | 13000 |
| 2022-12-21 | 9.09 | $8.79 | 15000 |
| 2022-12-20 | 9.09 | $8.59 | 46700 |
| 2022-12-19 | 9.10 | $8.51 | 19800 |
| 2022-12-16 | 9.11 | $8.41 | 11700 |
| 2022-12-15 | 9.13 | $9.14 | 19600 |
| 2022-12-14 | 9.11 | $9.41 | 23000 |
| 2022-12-13 | 9.10 | $9.36 | 21200 |
| 2022-12-12 | 9.10 | $9.03 | 12300 |
| 2022-12-09 | 9.11 | $9.38 | 24731 |
| 2022-12-08 | 9.06 | $9.06 | 9642 |
| 2022-12-07 | 9.01 | $9.27 | 23602 |
| 2022-12-06 | 8.96 | $9.28 | 18810 |
| 2022-12-05 | 8.90 | $9.23 | 6500 |
| 2022-12-02 | 8.83 | $9.24 | 71916 |
| 2022-12-01 | 8.75 | $9.09 | 115600 |
| 2022-11-30 | 8.69 | $9.14 | 71900 |
| 2022-11-29 | 8.63 | $9.17 | 22400 |
| 2022-11-28 | 8.55 | $9.09 | 15400 |
| 2022-11-25 | 8.49 | $9.40 | 20400 |
| 2022-11-23 | 8.42 | $9.15 | 88600 |
| 2022-11-22 | 8.36 | $8.92 | 8425 |
| 2022-11-21 | 8.30 | $8.70 | 10743 |
| 2022-11-18 | 8.24 | $8.79 | 8147 |
| 2022-11-17 | 8.17 | $8.75 | 20800 |
| 2022-11-16 | 8.09 | $8.81 | 34216 |
| 2022-11-15 | 8.03 | $9.12 | 12600 |
| 2022-11-14 | 7.94 | $9.34 | 7800 |
| 2022-11-11 | 7.86 | $9.26 | 15447 |
| 2022-11-10 | 7.74 | $8.44 | 7600 |
| 2022-11-09 | 7.67 | $7.91 | 9600 |
| 2022-11-08 | 7.61 | $8.33 | 7944 |
| 2022-11-07 | 7.52 | $8.16 | 25042 |
| 2022-11-04 | 7.45 | $7.75 | 4300 |
| 2022-11-03 | 7.39 | $7.67 | 50300 |
| 2022-11-02 | 7.34 | $7.94 | 11900 |
| 2022-11-01 | 7.27 | $7.82 | 4700 |
| 2022-10-31 | 7.24 | $7.68 | 9239 |
| 2022-10-28 | 7.19 | $7.88 | 7014 |
| 2022-10-27 | 7.12 | $8.02 | 17600 |
| 2022-10-26 | 7.03 | $7.94 | 11100 |
| 2022-10-25 | 6.95 | $7.70 | 6100 |
| 2022-10-24 | 6.88 | $7.51 | 10700 |
| 2022-10-21 | 6.83 | $7.34 | 10300 |
| 2022-10-20 | 6.80 | $7.27 | 18000 |
| 2022-10-19 | 6.79 | $7.57 | 18740 |
| 2022-10-18 | 6.76 | $7.35 | 22536 |
| 2022-10-17 | 6.75 | $7.68 | 9741 |
| 2022-10-14 | 6.73 | $6.75 | 3640 |
| 2022-10-13 | 6.75 | $7.10 | 9400 |
| 2022-10-12 | 6.77 | $6.69 | 8117 |
| 2022-10-11 | 6.79 | $6.56 | 19800 |
| 2022-10-10 | 6.84 | $6.74 | 9149 |
| 2022-10-07 | 6.89 | $6.66 | 57723 |
| 2022-10-06 | 6.94 | $6.55 | 19925 |
| 2022-10-05 | 6.96 | $6.68 | 191500 |
| 2022-10-04 | 7.00 | $7.06 | 96038 |
| 2022-10-03 | 7.02 | $6.81 | 50402 |
| 2022-09-30 | 7.04 | $6.36 | 522818 |
| 2022-09-29 | 7.08 | $6.33 | 18100 |
| 2022-09-28 | 7.13 | $6.36 | 11544 |
| 2022-09-27 | 7.18 | $6.23 | 55807 |
| 2022-09-26 | 7.24 | $6.56 | 30635 |
| 2022-09-23 | 7.29 | $6.60 | 16023 |
| 2022-09-22 | 7.34 | $7.10 | 16230 |
| 2022-09-21 | 7.37 | $7.03 | 14600 |
| 2022-09-20 | 7.41 | $7.14 | 7717 |
| 2022-09-19 | 7.43 | $7.28 | 7024 |
| 2022-09-16 | 7.46 | $7.23 | 12600 |
| 2022-09-15 | 7.51 | $7.33 | 10700 |
| 2022-09-14 | 7.56 | $7.23 | 8347 |
| 2022-09-13 | 7.63 | $7.56 | 7549 |
| 2022-09-12 | 7.68 | $7.78 | 9700 |
| 2022-09-09 | 7.74 | $7.52 | 2300 |
| 2022-09-08 | 7.81 | $7.09 | 5600 |
| 2022-09-07 | 7.91 | $7.45 | 18215 |
| 2022-09-06 | 7.97 | $7.34 | 8645 |
| 2022-09-02 | 8.03 | $7.23 | 19044 |
| 2022-09-01 | 8.11 | $7.12 | 9200 |
| 2022-08-31 | 8.19 | $7.46 | 12100 |
| 2022-08-30 | 8.25 | $7.36 | 25405 |
| 2022-08-29 | 8.32 | $7.47 | 10200 |
| 2022-08-26 | 8.39 | $7.45 | 6508 |
| 2022-08-25 | 8.47 | $7.62 | 4300 |
| 2022-08-24 | 8.54 | $7.69 | 7100 |
| 2022-08-23 | 8.61 | $7.86 | 18107 |
| 2022-08-22 | 8.67 | $7.58 | 4808 |
| 2022-08-19 | 8.73 | $7.91 | 3400 |
| 2022-08-18 | 8.75 | $8.13 | 14200 |
| 2022-08-17 | 8.77 | $8.29 | 5817 |
| 2022-08-16 | 8.77 | $8.60 | 3300 |
| 2022-08-15 | 8.74 | $8.65 | 1500 |
| 2022-08-12 | 8.70 | $8.89 | 3000 |
| 2022-08-11 | 8.63 | $9.04 | 4900 |
| 2022-08-10 | 8.56 | $8.98 | 8700 |
| 2022-08-09 | 8.49 | $8.63 | 3900 |
| 2022-08-08 | 8.45 | $8.69 | 5606 |
| 2022-08-05 | 8.41 | $8.71 | 25241 |
| 2022-08-04 | 8.39 | $8.84 | 7801 |
| 2022-08-03 | 8.34 | $8.60 | 29828 |
| 2022-08-02 | 8.29 | $8.73 | 6100 |
| 2022-08-01 | 8.23 | $8.85 | 3402 |
| 2022-07-29 | 8.19 | $9.06 | 4228 |
| 2022-07-28 | 8.14 | $8.97 | 38312 |
| 2022-07-27 | 8.09 | $9.12 | 5649 |
| 2022-07-26 | 8.05 | $9.10 | 607400 |
| 2022-07-25 | 8.01 | $8.80 | 1.7M |
| 2022-07-22 | 8.00 | $8.34 | 25900 |
| 2022-07-21 | 7.99 | $8.43 | 13800 |
| 2022-07-20 | 7.98 | $8.28 | 27500 |
| 2022-07-19 | 7.99 | $8.12 | 12220 |
| 2022-07-18 | 7.99 | $7.78 | 7000 |
| 2022-07-15 | 8.00 | $7.61 | 8500 |
| 2022-07-14 | 8.04 | $7.47 | 4400 |
| 2022-07-13 | 8.08 | $7.70 | 8246 |
| 2022-07-12 | 8.10 | $7.77 | 18433 |
| 2022-07-11 | 8.13 | $7.96 | 10031 |
| 2022-07-08 | 8.16 | $8.24 | 2729 |
| 2022-07-07 | 8.19 | $7.94 | 10100 |
| 2022-07-06 | 8.23 | $7.52 | 3500 |
| 2022-07-05 | 8.30 | $7.60 | 10100 |
| 2022-07-01 | 8.36 | $8.00 | 21100 |
| 2022-06-30 | 8.41 | $7.96 | 87744 |
| 2022-06-29 | 8.45 | $8.12 | 11800 |
| 2022-06-28 | 8.49 | $8.35 | 23900 |
| 2022-06-27 | 8.52 | $8.25 | 7820 |
| 2022-06-24 | 8.57 | $8.46 | 3903 |
| 2022-06-23 | 8.60 | $8.17 | 4841 |
| 2022-06-22 | 8.64 | $8.30 | 20112 |
| 2022-06-21 | 8.69 | $8.54 | 14710 |
| 2022-06-17 | 8.71 | $7.97 | 13407 |
| 2022-06-16 | 8.74 | $7.99 | 11800 |
| 2022-06-15 | 8.77 | $8.51 | 21732 |
| 2022-06-14 | 8.80 | $8.19 | 22911 |
| 2022-06-13 | 8.83 | $8.11 | 16100 |
| 2022-06-10 | 8.85 | $8.45 | 4900 |
| 2022-06-09 | 8.84 | $8.57 | 15035 |
| 2022-06-08 | 8.83 | $8.71 | 11600 |
| 2022-06-07 | 8.81 | $8.92 | 8300 |
| 2022-06-06 | 8.78 | $8.83 | 7021 |
| 2022-06-03 | 8.77 | $8.86 | 20200 |
| 2022-06-02 | 8.76 | $8.97 | 6525 |
| 2022-06-01 | 8.79 | $8.80 | 73903 |
| 2022-05-31 | 8.81 | $8.87 | 11600 |
| 2022-05-27 | 8.83 | $8.91 | 9434 |
| 2022-05-26 | 8.84 | $9.26 | 3032 |
| 2022-05-25 | 8.84 | $9.10 | 6404 |
| 2022-05-24 | 8.85 | $8.90 | 6000 |
| 2022-05-23 | 8.86 | $9.30 | 14108 |
| 2022-05-20 | 8.88 | $8.94 | 14700 |
| 2022-05-19 | 8.92 | $8.66 | 14715 |
| 2022-05-18 | 8.98 | $8.61 | 7900 |
| 2022-05-17 | 9.02 | $9.09 | 6316 |
| 2022-05-16 | 9.05 | $8.71 | 4421 |
| 2022-05-13 | 9.11 | $8.49 | 7100 |
| 2022-05-12 | 9.21 | $8.38 | 15103 |
| 2022-05-11 | 9.31 | $8.28 | 13203 |
| 2022-05-10 | 9.40 | $8.34 | 12000 |
| 2022-05-09 | 9.49 | $8.29 | 8900 |
| 2022-05-06 | 9.59 | $8.56 | 18800 |
| 2022-05-05 | 9.68 | $8.70 | 12333 |
| 2022-05-04 | 9.76 | $9.62 | 21916 |
| 2022-05-03 | 9.81 | $9.27 | 29700 |
| 2022-05-02 | 9.89 | $9.23 | 21000 |
| 2022-04-29 | 9.97 | $9.15 | 36719 |
| 2022-04-28 | 10.05 | $9.27 | 581200 |
| 2022-04-27 | 10.13 | $9.15 | 224304 |
| 2022-04-26 | 10.22 | $9.22 | 9444 |
| 2022-04-25 | 10.29 | $9.68 | 17235 |
| 2022-04-22 | 10.35 | $9.61 | 6500 |
| 2022-04-21 | 10.42 | $9.98 | 13000 |
| 2022-04-20 | 10.46 | $9.46 | 9500 |
| 2022-04-19 | 10.54 | $9.69 | 354101 |
| 2022-04-18 | 10.60 | $9.89 | 12300 |
| 2022-04-14 | 10.66 | $10.50 | 14144 |
| 2022-04-13 | 10.70 | $10.27 | 4100 |
| 2022-04-12 | 10.75 | $10.12 | 19441 |
| 2022-04-11 | 10.80 | $10.22 | 4636 |
| 2022-04-08 | 10.83 | $10.28 | 18601 |
| 2022-04-07 | 10.86 | $10.25 | 9500 |
| 2022-04-06 | 10.89 | $10.29 | 3303 |
| 2022-04-05 | 10.93 | $10.66 | 6000 |
| 2022-04-04 | 10.92 | $10.84 | 21922 |
| 2022-04-01 | 10.85 | $10.84 | 19009 |
| 2022-03-31 | 10.81 | $10.76 | 10917 |
| 2022-03-30 | 10.82 | $10.81 | 8900 |
| 2022-03-29 | 11.03 | $11.05 | 6641 |
| 2022-03-28 | 11.18 | $10.64 | 7800 |
| 2022-03-25 | 11.39 | $10.85 | 8000 |
| 2022-03-24 | 11.62 | $10.91 | 11413 |
| 2022-03-23 | 11.81 | $10.91 | 22400 |
| 2022-03-22 | 12.05 | $11.02 | 12700 |
| 2022-03-21 | 12.29 | $10.87 | 19400 |
| 2022-03-18 | 12.55 | $11.12 | 14826 |
| 2022-03-17 | 12.79 | $11.34 | 4641 |
| 2022-03-16 | 13.06 | $11.12 | 12800 |
| 2022-03-15 | 13.34 | $11.12 | 170500 |
| 2022-03-14 | 13.61 | $10.88 | 15300 |
| 2022-03-11 | 13.91 | $10.96 | 9200 |
| 2022-03-10 | 14.20 | $10.83 | 17100 |
| 2022-03-09 | 14.48 | $11.02 | 16100 |
| 2022-03-08 | 14.72 | $10.47 | 36100 |
| 2022-03-07 | 14.98 | $9.53 | 30700 |
| 2022-03-04 | 15.28 | $10.08 | 61900 |
| 2022-03-03 | 15.54 | $10.96 | 29200 |
| 2022-03-02 | 15.77 | $14.88 | 5425 |
| 2022-03-01 | 15.80 | $14.10 | 19100 |
| 2022-02-28 | 15.86 | $14.86 | 11604 |
| 2022-02-25 | 15.88 | $15.40 | 10700 |
| 2022-02-24 | 15.85 | $14.80 | 21427 |
| 2022-02-23 | 15.87 | $15.65 | 10522 |
| 2022-02-22 | 15.83 | $15.78 | 3609 |
| 2022-02-18 | 15.79 | $16.00 | 7912 |
| 2022-02-17 | 15.77 | $16.05 | 6700 |
| 2022-02-16 | 15.75 | $16.74 | 11221 |
| 2022-02-15 | 15.73 | $16.78 | 2338 |
| 2022-02-14 | 15.70 | $16.52 | 3428 |
| 2022-02-11 | 15.70 | $16.72 | 5316 |
| 2022-02-10 | 15.67 | $16.85 | 23200 |
| 2022-02-09 | 15.65 | $16.39 | 6935 |
| 2022-02-08 | 15.64 | $15.76 | 3336 |
| 2022-02-07 | 15.64 | $15.67 | 2600 |
| 2022-02-04 | 15.63 | $15.51 | 4100 |
| 2022-02-03 | 15.64 | $15.43 | 8944 |
| 2022-02-02 | 15.64 | $15.50 | 15000 |
| 2022-02-01 | 15.64 | $15.43 | 14700 |
| 2022-01-31 | 15.62 | $15.37 | 4800 |
| 2022-01-28 | 15.59 | $15.19 | 14200 |
| 2022-01-27 | 15.58 | $14.88 | 4000 |
| 2022-01-26 | 15.59 | $15.11 | 13619 |
| 2022-01-25 | 15.60 | $14.96 | 11301 |
| 2022-01-24 | 15.61 | $14.86 | 23642 |
| 2022-01-21 | 15.61 | $15.60 | 106932 |
| 2022-01-20 | 15.57 | $15.72 | 34849 |
| 2022-01-19 | 15.51 | $16.28 | 4300 |
| 2022-01-18 | 15.41 | $16.18 | 32848 |
| 2022-01-14 | 15.31 | $16.49 | 20811 |
| 2022-01-13 | 15.19 | $16.26 | 23105 |
| 2022-01-12 | 15.08 | $16.44 | 147626 |
| 2022-01-11 | 14.98 | $16.17 | 93518 |
| 2022-01-10 | 14.89 | $15.73 | 25628 |
| 2022-01-07 | 14.84 | $15.55 | 15823 |
| 2022-01-06 | 14.80 | $15.57 | 8147 |
| 2022-01-05 | 14.77 | $15.50 | 12813 |
| 2022-01-04 | 14.75 | $15.44 | 13524 |
| 2022-01-03 | 14.74 | $15.16 | 19241 |
| 2021-12-31 | 14.72 | $14.63 | 3120 |
| 2021-12-30 | 14.73 | $15.12 | 10600 |
| 2021-12-29 | 14.72 | $15.06 | 34000 |
| 2021-12-28 | 14.71 | $15.29 | 15800 |
| 2021-12-27 | 14.69 | $15.12 | 4300 |
| 2021-12-23 | 14.66 | $14.97 | 14700 |
| 2021-12-22 | 14.70 | $14.78 | 7500 |
| 2021-12-21 | 14.75 | $14.49 | 41300 |
| 2021-12-20 | 14.82 | $14.18 | 191700 |
| 2021-12-17 | 14.92 | $14.26 | 146300 |
| 2021-12-16 | 15.05 | $14.06 | 19000 |
| 2021-12-15 | 15.18 | $14.14 | 137400 |
| 2021-12-14 | 15.31 | $14.28 | 78200 |
| 2021-12-13 | 15.43 | $14.40 | 9600 |
| 2021-12-10 | 15.55 | $14.81 | 118844 |
| 2021-12-09 | 15.63 | $14.74 | 15600 |
| 2021-12-08 | 15.72 | $15.00 | 54225 |
| 2021-12-07 | 15.72 | $15.05 | 21000 |
| 2021-12-06 | 15.71 | $15.19 | 89707 |
| 2021-12-03 | 15.71 | $14.78 | 22901 |
| 2021-12-02 | 15.70 | $14.88 | 35319 |
| 2021-12-01 | 15.69 | $14.85 | 961800 |
| 2021-11-30 | 15.68 | $14.83 | 188600 |
| 2021-11-29 | 15.67 | $14.91 | 29400 |
| 2021-11-26 | 15.67 | $14.59 | 366900 |
| 2021-11-24 | 15.66 | $15.77 | 60302 |
| 2021-11-23 | 15.60 | $15.80 | 3300 |
| 2021-11-22 | 15.53 | $15.87 | 17100 |
| 2021-11-19 | 15.45 | $16.21 | 27240 |
| 2021-11-18 | 15.37 | $16.84 | 6300 |
| 2021-11-17 | 15.26 | $16.71 | 12102 |
| 2021-11-16 | 15.15 | $16.69 | 15600 |
| 2021-11-15 | 15.05 | $16.73 | 113400 |
| 2021-11-12 | 14.93 | $16.74 | 23601 |
| 2021-11-11 | 14.80 | $16.43 | 3.0M |
| 2021-11-10 | 14.69 | $16.57 | 2.9M |
| 2021-11-09 | 14.57 | $14.89 | 26930 |
| 2021-11-08 | 14.52 | $14.87 | 13120 |
| 2021-11-05 | 14.48 | $15.15 | 7918 |
| 2021-11-04 | 14.43 | $14.67 | 32000 |
| 2021-11-03 | 14.41 | $14.62 | 19300 |
| 2021-11-02 | 14.39 | $14.61 | 16313 |
| 2021-11-01 | 14.38 | $14.75 | 23600 |
| 2021-10-29 | 14.38 | $14.92 | 18700 |
| 2021-10-28 | 14.38 | $14.43 | 41900 |
| 2021-10-27 | 14.37 | $14.43 | 14700 |
| 2021-10-26 | 14.38 | $14.54 | 42600 |
| 2021-10-25 | 14.38 | $14.29 | 15800 |
| 2021-10-22 | 14.42 | $14.44 | 6308 |
| 2021-10-21 | 14.44 | $14.69 | 22140 |
| 2021-10-20 | 14.48 | $14.56 | 54600 |
| 2021-10-19 | 14.51 | $14.65 | 62421 |
| 2021-10-18 | 14.51 | $14.25 | 186333 |
| 2021-10-15 | 14.52 | $14.27 | 9600 |
| 2021-10-14 | 14.56 | $14.22 | 11743 |
| 2021-10-13 | 14.60 | $14.11 | 8736 |
| 2021-10-12 | 14.66 | $13.91 | 6600 |
| 2021-10-11 | 14.72 | $14.08 | 10523 |
| 2021-10-08 | 14.79 | $14.24 | 4300 |
| 2021-10-07 | 14.85 | $14.27 | 6829 |
| 2021-10-06 | 14.92 | $14.20 | 11628 |
| 2021-10-05 | 15.01 | $14.41 | 6600 |
| 2021-10-04 | 15.09 | $14.66 | 11400 |
| 2021-10-01 | 15.16 | $14.90 | 10229 |
| 2021-09-30 | 15.22 | $14.34 | 20600 |
| 2021-09-29 | 15.30 | $14.54 | 9513 |
| 2021-09-28 | 15.38 | $14.56 | 18405 |
| 2021-09-27 | 15.43 | $15.00 | 31402 |
| 2021-09-24 | 15.49 | $15.02 | 11933 |
| 2021-09-23 | 15.56 | $15.36 | 55800 |
| 2021-09-22 | 15.60 | $15.11 | 9900 |
| 2021-09-21 | 15.66 | $14.69 | 19200 |
| 2021-09-20 | 15.72 | $14.59 | 8344 |
| 2021-09-17 | 15.79 | $14.89 | 7947 |
| 2021-09-16 | 15.84 | $15.19 | 27002 |
| 2021-09-15 | 15.92 | $15.16 | 752304 |
| 2021-09-14 | 16.00 | $15.26 | 16943 |
| 2021-09-13 | 16.09 | $15.48 | 12500 |
| 2021-09-10 | 16.17 | $15.44 | 10000 |
| 2021-09-09 | 16.24 | $15.69 | 6206 |
| 2021-09-08 | 16.30 | $15.86 | 16442 |
| 2021-09-07 | 16.32 | $16.15 | 13000 |
| 2021-09-03 | 16.31 | $15.91 | 4733 |
| 2021-09-02 | 16.33 | $16.21 | 8904 |
| 2021-09-01 | 16.34 | $15.96 | 7300 |
| 2021-08-31 | 16.35 | $16.10 | 17000 |
| 2021-08-30 | 16.33 | $15.60 | 10807 |
| 2021-08-27 | 16.36 | $16.22 | 7628 |
| 2021-08-26 | 16.33 | $16.24 | 6800 |
| 2021-08-25 | 16.33 | $16.16 | 4300 |
| 2021-08-24 | 16.38 | $16.45 | 4800 |
| 2021-08-23 | 16.41 | $15.92 | 72841 |
| 2021-08-20 | 16.46 | $15.88 | 22306 |
| 2021-08-19 | 16.50 | $16.00 | 10842 |
| 2021-08-18 | 16.54 | $16.70 | 10500 |
| 2021-08-17 | 16.54 | $16.84 | 4000 |
| 2021-08-16 | 16.50 | $17.00 | 9400 |
| 2021-08-13 | 16.43 | $17.08 | 11200 |
| 2021-08-12 | 16.43 | $16.86 | 5000 |
| 2021-08-11 | 16.45 | $16.83 | 5936 |
| 2021-08-10 | 16.48 | $16.28 | 5200 |
| 2021-08-09 | 16.54 | $16.05 | 5000 |
| 2021-08-06 | 16.60 | $16.19 | 5600 |
| 2021-08-05 | 16.67 | $16.48 | 9934 |
| 2021-08-04 | 16.70 | $16.09 | 6900 |
| 2021-08-03 | 16.77 | $15.82 | 12500 |
| 2021-08-02 | 16.86 | $16.05 | 12700 |
| 2021-07-30 | 16.98 | $15.65 | 28200 |
| 2021-07-29 | 17.09 | $16.20 | 10100 |
| 2021-07-28 | 17.16 | $17.14 | 21300 |
| 2021-07-27 | 17.19 | $17.09 | 143820 |
| 2021-07-26 | 17.22 | $16.88 | 19500 |
| 2021-07-23 | 17.28 | $16.79 | 7421 |
| 2021-07-22 | 17.34 | $16.71 | 5523 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.28
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.82
Average
10.33
Maximum
17.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.28 | $9.85 | 621 |
| 2026-07-17 | 10.33 | $10.03 | 2033 |
| 2026-07-16 | 10.36 | $9.87 | 10234 |
| 2026-07-15 | 10.41 | $9.72 | 4600 |
| 2026-07-14 | 10.48 | $9.76 | 10937 |
| 2026-07-13 | 10.56 | $9.91 | 6100 |
| 2026-07-10 | 10.63 | $10.10 | 4534 |
| 2026-07-09 | 10.68 | $10.21 | 16622 |
| 2026-07-08 | 10.73 | $9.75 | 8500 |
| 2026-07-07 | 10.84 | $10.33 | 28500 |
| 2026-07-06 | 10.89 | $10.98 | 19400 |
| 2026-07-02 | 10.88 | $10.86 | 18147 |
| 2026-07-01 | 10.88 | $11.00 | 2100 |
| 2026-06-30 | 10.87 | $10.79 | 2600 |
| 2026-06-29 | 10.88 | $10.80 | 5403 |
| 2026-06-26 | 10.89 | $10.61 | 8942 |
| 2026-06-25 | 10.92 | $10.87 | 3018 |
| 2026-06-24 | 10.92 | $10.91 | 3643 |
| 2026-06-23 | 10.92 | $10.44 | 2800 |
| 2026-06-22 | 10.97 | $10.91 | 3928 |
| 2026-06-18 | 10.98 | $10.57 | 2050 |
| 2026-06-17 | 11.02 | $10.98 | 4819 |
| 2026-06-16 | 11.03 | $11.16 | 2819 |
| 2026-06-15 | 11.01 | $10.86 | 3700 |
| 2026-06-12 | 11.03 | $11.01 | 2000 |
| 2026-06-11 | 11.03 | $11.30 | 2600 |
| 2026-06-10 | 11.00 | $11.08 | 2507 |
| 2026-06-09 | 11.00 | $11.00 | 1300 |
| 2026-06-08 | 11.00 | $11.19 | 12000 |
| 2026-06-05 | 10.98 | $11.00 | 4160 |
| 2026-06-04 | 10.97 | $10.96 | 26100 |
| 2026-06-03 | 10.98 | $11.02 | 9031 |
| 2026-06-02 | 10.97 | $11.34 | 3400 |
| 2026-06-01 | 10.93 | $10.88 | 1719 |
| 2026-05-29 | 10.94 | $11.53 | 2042 |
| 2026-05-28 | 10.87 | $11.18 | 5400 |
| 2026-05-27 | 10.84 | $10.91 | 4012 |
| 2026-05-26 | 10.84 | $10.85 | 3906 |
| 2026-05-22 | 10.83 | $11.18 | 3032 |
| 2026-05-21 | 10.80 | $11.00 | 4125 |
| 2026-05-20 | 10.78 | $10.90 | 70999 |
| 2026-05-19 | 10.76 | $10.94 | 1.6M |
| 2026-05-18 | 10.74 | $10.62 | 9448 |
| 2026-05-15 | 10.76 | $10.06 | 14146 |
| 2026-05-14 | 10.83 | $11.05 | 163500 |
| 2026-05-13 | 10.81 | $10.28 | 2000 |
| 2026-05-12 | 10.86 | $10.75 | 1401 |
| 2026-05-11 | 10.88 | $10.99 | 15534 |
| 2026-05-08 | 10.86 | $11.13 | 3800 |
| 2026-05-07 | 10.84 | $11.09 | 47700 |
| 2026-05-06 | 10.81 | $11.17 | 227400 |
| 2026-05-05 | 10.77 | $11.05 | 11746 |
| 2026-05-04 | 10.74 | $10.71 | 2425 |
| 2026-05-01 | 10.74 | $11.22 | 1698 |
| 2026-04-30 | 10.69 | $11.05 | 20546 |
| 2026-04-29 | 10.66 | $10.62 | 2100 |
| 2026-04-28 | 10.66 | $10.64 | 1709 |
| 2026-04-27 | 10.66 | $10.95 | 1400 |
| 2026-04-24 | 10.63 | $10.71 | 3602 |
| 2026-04-23 | 10.62 | $10.98 | 2910 |
| 2026-04-22 | 10.59 | $11.26 | 10737 |
| 2026-04-21 | 10.52 | $10.79 | 1100 |
| 2026-04-20 | 10.49 | $11.50 | 2048 |
| 2026-04-17 | 10.38 | $10.68 | 4900 |
| 2026-04-16 | 10.35 | $10.79 | 10107 |
| 2026-04-15 | 10.30 | $10.59 | 2700 |
| 2026-04-14 | 10.27 | $10.91 | 2227 |
| 2026-04-13 | 10.20 | $10.06 | 1524 |
| 2026-04-10 | 10.22 | $10.05 | 2842 |
| 2026-04-09 | 10.24 | $10.07 | 1718 |
| 2026-04-08 | 10.25 | $10.37 | 3600 |
| 2026-04-07 | 10.24 | $10.00 | 6400 |
| 2026-04-06 | 10.27 | $9.59 | 800 |
| 2026-04-02 | 10.34 | $9.98 | 2400 |
| 2026-04-01 | 10.38 | $10.07 | 3000 |
| 2026-03-31 | 10.41 | $9.88 | 3400 |
| 2026-03-30 | 10.46 | $9.74 | 800 |
| 2026-03-27 | 10.54 | $9.98 | 1902 |
| 2026-03-26 | 10.60 | $10.16 | 4800 |
| 2026-03-25 | 10.65 | $10.23 | 2702 |
| 2026-03-24 | 10.69 | $10.21 | 1300 |
| 2026-03-23 | 10.74 | $10.30 | 3300 |
| 2026-03-20 | 10.79 | $10.25 | 3300 |
| 2026-03-19 | 10.84 | $10.70 | 8600 |
| 2026-03-18 | 10.86 | $10.61 | 1600 |
| 2026-03-17 | 10.88 | $10.99 | 2200 |
| 2026-03-16 | 10.87 | $11.02 | 15100 |
| 2026-03-13 | 10.86 | $10.96 | 2448 |
| 2026-03-12 | 10.85 | $10.99 | 15047 |
| 2026-03-11 | 10.83 | $11.01 | 3136 |
| 2026-03-10 | 10.81 | $11.04 | 15400 |
| 2026-03-09 | 10.79 | $11.39 | 6549 |
| 2026-03-06 | 10.73 | $11.29 | 20632 |
| 2026-03-05 | 10.67 | $10.26 | 6200 |
| 2026-03-04 | 10.71 | $10.33 | 7722 |
| 2026-03-03 | 10.75 | $10.26 | 2344 |
| 2026-03-02 | 10.80 | $10.42 | 6000 |
| 2026-02-27 | 10.84 | $10.61 | 2523 |
| 2026-02-26 | 10.87 | $10.62 | 67500 |
| 2026-02-25 | 10.89 | $10.41 | 6837 |
| 2026-02-24 | 10.94 | $10.55 | 3400 |
| 2026-02-23 | 10.98 | $10.72 | 1600 |
| 2026-02-20 | 11.01 | $10.81 | 2205 |
| 2026-02-19 | 11.03 | $10.76 | 3100 |
| 2026-02-18 | 11.06 | $10.86 | 3000 |
| 2026-02-17 | 11.08 | $10.81 | 4500 |
| 2026-02-13 | 11.11 | $10.93 | 14343 |
| 2026-02-12 | 11.13 | $10.86 | 32807 |
| 2026-02-11 | 11.16 | $11.12 | 6336 |
| 2026-02-10 | 11.17 | $11.31 | 6019 |
| 2026-02-09 | 11.15 | $11.47 | 914 |
| 2026-02-06 | 11.12 | $11.34 | 3227 |
| 2026-02-05 | 11.09 | $11.00 | 1900 |
| 2026-02-04 | 11.10 | $11.27 | 3546 |
| 2026-02-03 | 11.08 | $11.15 | 5509 |
| 2026-02-02 | 11.08 | $11.30 | 5000 |
| 2026-01-30 | 11.05 | $11.07 | 1900 |
| 2026-01-29 | 11.05 | $11.05 | 1100 |
| 2026-01-28 | 11.05 | $11.26 | 2300 |
| 2026-01-27 | 11.03 | $11.37 | 2400 |
| 2026-01-26 | 11.00 | $11.41 | 2734 |
| 2026-01-23 | 10.95 | $11.00 | 2924 |
| 2026-01-22 | 10.95 | $10.98 | 1100 |
| 2026-01-21 | 10.94 | $10.80 | 3900 |
| 2026-01-20 | 10.96 | $10.64 | 4000 |
| 2026-01-16 | 10.99 | $10.92 | 3236 |
| 2026-01-15 | 11.00 | $10.99 | 2234 |
| 2026-01-14 | 11.00 | $11.04 | 1700 |
| 2026-01-13 | 11.00 | $10.79 | 2444 |
| 2026-01-12 | 11.02 | $11.03 | 2203 |
| 2026-01-09 | 11.02 | $10.69 | 2213 |
| 2026-01-08 | 11.05 | $10.94 | 2309 |
| 2026-01-07 | 11.06 | $10.74 | 2611 |
| 2026-01-06 | 11.10 | $10.75 | 1304 |
| 2026-01-05 | 11.14 | $11.09 | 3100 |
| 2026-01-02 | 11.14 | $11.33 | 2500 |
| 2025-12-31 | 11.12 | $10.95 | 900 |
| 2025-12-30 | 11.14 | $11.47 | 2000 |
| 2025-12-29 | 11.10 | $11.44 | 2100 |
| 2025-12-26 | 11.07 | $11.98 | 1500 |
| 2025-12-24 | 10.97 | $11.71 | 2111 |
| 2025-12-23 | 10.89 | $10.74 | 2403 |
| 2025-12-22 | 10.91 | $11.45 | 2100 |
| 2025-12-19 | 10.85 | $11.01 | 7700 |
| 2025-12-18 | 10.84 | $10.99 | 3417 |
| 2025-12-17 | 10.82 | $11.08 | 1937 |
| 2025-12-16 | 10.79 | $11.21 | 2500 |
| 2025-12-15 | 10.75 | $11.29 | 2200 |
| 2025-12-12 | 10.69 | $11.00 | 3304 |
| 2025-12-11 | 10.66 | $11.43 | 2600 |
| 2025-12-10 | 10.58 | $11.01 | 2719 |
| 2025-12-09 | 10.53 | $10.78 | 2404 |
| 2025-12-08 | 10.51 | $10.68 | 8800 |
| 2025-12-05 | 10.49 | $10.90 | 8800 |
| 2025-12-04 | 10.45 | $10.90 | 8800 |
| 2025-12-03 | 10.40 | $10.99 | 42711 |
| 2025-12-02 | 10.34 | $10.68 | 11531 |
| 2025-12-01 | 10.30 | $10.66 | 6615 |
| 2025-11-28 | 10.26 | $10.71 | 3440 |
| 2025-11-26 | 10.22 | $10.68 | 4516 |
| 2025-11-25 | 10.17 | $10.74 | 3200 |
| 2025-11-24 | 10.11 | $10.16 | 1706 |
| 2025-11-21 | 10.10 | $10.30 | 3639 |
| 2025-11-20 | 10.08 | $10.28 | 3700 |
| 2025-11-19 | 10.06 | $10.28 | 3800 |
| 2025-11-18 | 10.04 | $10.09 | 5630 |
| 2025-11-17 | 10.03 | $10.25 | 2343 |
| 2025-11-14 | 10.01 | $10.15 | 4827 |
| 2025-11-13 | 9.99 | $10.44 | 4137 |
| 2025-11-12 | 9.95 | $10.71 | 3126 |
| 2025-11-11 | 9.87 | $10.75 | 3900 |
| 2025-11-10 | 9.77 | $10.76 | 2600 |
| 2025-11-07 | 9.67 | $10.58 | 7314 |
| 2025-11-06 | 9.57 | $9.45 | 12336 |
| 2025-11-05 | 9.59 | $8.78 | 4008 |
| 2025-11-04 | 9.67 | $8.80 | 5801 |
| 2025-11-03 | 9.76 | $9.07 | 10236 |
| 2025-10-31 | 9.84 | $9.22 | 8100 |
| 2025-10-30 | 9.90 | $9.50 | 4417 |
| 2025-10-29 | 9.94 | $9.50 | 569000 |
| 2025-10-28 | 9.99 | $9.65 | 28406 |
| 2025-10-27 | 10.03 | $9.45 | 62200 |
| 2025-10-24 | 10.09 | $9.61 | 1.4M |
| 2025-10-23 | 10.14 | $9.46 | 55208 |
| 2025-10-22 | 10.21 | $9.25 | 10006 |
| 2025-10-21 | 10.31 | $10.00 | 500 |
| 2025-10-20 | 10.34 | $9.96 | 15 |
| 2025-10-17 | 10.38 | $9.96 | 241 |
| 2025-10-16 | 10.43 | $10.29 | 527 |
| 2025-10-15 | 10.44 | $10.12 | — |
| 2025-10-14 | 10.48 | $10.12 | — |
| 2025-10-13 | 10.52 | $10.12 | 200 |
| 2025-10-10 | 10.56 | $10.22 | — |
| 2025-10-09 | 10.59 | $10.22 | — |
| 2025-10-08 | 10.63 | $10.22 | 1 |
| 2025-10-07 | 10.67 | $10.22 | 1600 |
| 2025-10-06 | 10.72 | $10.38 | — |
| 2025-10-03 | 10.76 | $10.38 | 121 |
| 2025-10-02 | 10.80 | $10.66 | 2600 |
| 2025-10-01 | 10.81 | $10.81 | — |
| 2025-09-30 | 10.81 | $10.81 | 1400 |
| 2025-09-29 | 10.81 | $10.65 | 242 |
| 2025-09-26 | 10.83 | $10.55 | 800 |
| 2025-09-25 | 10.86 | $10.48 | 200 |
| 2025-09-24 | 10.90 | $10.59 | — |
| 2025-09-23 | 10.93 | $10.59 | 400 |
| 2025-09-22 | 10.97 | $10.72 | 600 |
| 2025-09-19 | 11.00 | $10.89 | — |
| 2025-09-18 | 11.01 | $10.89 | 4633 |
| 2025-09-17 | 11.02 | $10.82 | 900 |
| 2025-09-16 | 11.04 | $11.31 | — |
| 2025-09-15 | 11.01 | $11.31 | 335 |
| 2025-09-12 | 10.98 | $11.08 | — |
| 2025-09-11 | 10.97 | $11.08 | — |
| 2025-09-10 | 10.96 | $11.08 | — |
| 2025-09-09 | 10.94 | $11.08 | 249 |
| 2025-09-08 | 10.93 | $11.07 | 300 |
| 2025-09-05 | 10.91 | $11.06 | — |
| 2025-09-04 | 10.90 | $11.06 | 200 |
| 2025-09-03 | 10.88 | $10.52 | — |
| 2025-09-02 | 10.92 | $10.52 | 536 |
| 2025-08-29 | 10.96 | $11.07 | 2 |
| 2025-08-28 | 10.95 | $11.07 | 400 |
| 2025-08-27 | 10.94 | $10.83 | 914 |
| 2025-08-26 | 10.95 | $10.93 | — |
| 2025-08-25 | 10.95 | $10.93 | — |
| 2025-08-22 | 10.96 | $10.93 | 1 |
| 2025-08-21 | 10.96 | $10.93 | 20 |
| 2025-08-20 | 10.96 | $10.93 | 110 |
| 2025-08-19 | 10.96 | $10.93 | 138 |
| 2025-08-18 | 10.97 | $10.93 | 700 |
| 2025-08-15 | 10.97 | $11.01 | 234 |
| 2025-08-14 | 10.97 | $11.01 | — |
| 2025-08-13 | 10.96 | $11.01 | 302 |
| 2025-08-12 | 10.96 | $11.01 | 500 |
| 2025-08-11 | 10.95 | $10.88 | 2510 |
| 2025-08-08 | 10.96 | $10.97 | 1812 |
| 2025-08-07 | 10.96 | $10.92 | 1500 |
| 2025-08-06 | 10.96 | $10.95 | 911 |
| 2025-08-05 | 10.96 | $10.78 | 401 |
| 2025-08-04 | 10.98 | $10.85 | — |
| 2025-08-01 | 11.00 | $10.85 | — |
| 2025-07-31 | 11.01 | $10.85 | — |
| 2025-07-30 | 11.03 | $10.85 | 201 |
| 2025-07-29 | 11.05 | $11.14 | 700 |
| 2025-07-28 | 11.04 | $11.77 | 19 |
| 2025-07-25 | 10.96 | $11.77 | 14 |
| 2025-07-24 | 10.88 | $11.77 | 2946 |
| 2025-07-23 | 10.78 | $10.51 | 29 |
| 2025-07-22 | 10.81 | $10.51 | 228 |
| 2025-07-21 | 10.85 | $10.71 | 2423 |
| 2025-07-18 | 10.86 | $10.67 | 1 |
| 2025-07-17 | 10.88 | $10.67 | 1022 |
| 2025-07-16 | 10.90 | $10.69 | 1500 |
| 2025-07-15 | 10.92 | $10.69 | 2500 |
| 2025-07-14 | 10.95 | $10.61 | 4500 |
| 2025-07-11 | 10.98 | $10.75 | 12902 |
| 2025-07-10 | 11.01 | $10.85 | 1100 |
| 2025-07-09 | 11.03 | $10.91 | 1219 |
| 2025-07-08 | 11.04 | $11.08 | 425 |
| 2025-07-07 | 11.03 | $11.25 | 1605 |
| 2025-07-03 | 11.01 | $11.15 | — |
| 2025-07-02 | 11.00 | $11.15 | 677 |
| 2025-07-01 | 10.98 | $11.50 | 700 |
| 2025-06-30 | 10.92 | $11.29 | 1000 |
| 2025-06-27 | 10.89 | $11.35 | 2400 |
| 2025-06-26 | 10.84 | $11.14 | 1433 |
| 2025-06-25 | 10.80 | $10.80 | 1133 |
| 2025-06-24 | 10.81 | $11.05 | 1800 |
| 2025-06-23 | 10.78 | $10.86 | 947 |
| 2025-06-20 | 10.77 | $11.06 | 339 |
| 2025-06-18 | 10.74 | $11.08 | — |
| 2025-06-17 | 10.71 | $11.08 | 339 |
| 2025-06-16 | 10.67 | $11.23 | 1500 |
| 2025-06-13 | 10.61 | $11.24 | 1397 |
| 2025-06-12 | 10.54 | $11.21 | 948 |
| 2025-06-11 | 10.47 | $10.68 | 1919 |
| 2025-06-10 | 10.45 | $10.88 | 4200 |
| 2025-06-09 | 10.40 | $10.31 | 500 |
| 2025-06-06 | 10.41 | $10.22 | 409 |
| 2025-06-05 | 10.43 | $10.32 | 1762 |
| 2025-06-04 | 10.44 | $10.35 | 1500 |
| 2025-06-03 | 10.45 | $10.37 | 1900 |
| 2025-06-02 | 10.46 | $10.58 | 732 |
| 2025-05-30 | 10.45 | $10.62 | 2036 |
| 2025-05-29 | 10.43 | $10.60 | 3347 |
| 2025-05-28 | 10.41 | $10.47 | 300 |
| 2025-05-27 | 10.41 | $10.55 | 6850 |
| 2025-05-23 | 10.39 | $10.54 | — |
| 2025-05-22 | 10.38 | $10.54 | 900 |
| 2025-05-21 | 10.36 | $10.56 | 1400 |
| 2025-05-20 | 10.34 | $10.74 | 24600 |
| 2025-05-19 | 10.29 | $10.16 | 400 |
| 2025-05-16 | 10.31 | $10.20 | — |
| 2025-05-15 | 10.32 | $10.20 | 535 |
| 2025-05-14 | 10.33 | $10.33 | — |
| 2025-05-13 | 10.33 | $10.33 | 9300 |
| 2025-05-12 | 10.33 | $10.26 | 3400 |
| 2025-05-09 | 10.34 | $10.39 | — |
| 2025-05-08 | 10.34 | $10.39 | 3700 |
| 2025-05-07 | 10.33 | $10.47 | 400 |
| 2025-05-06 | 10.31 | $10.66 | — |
| 2025-05-05 | 10.28 | $10.66 | 5 |
| 2025-05-02 | 10.24 | $10.66 | 7206 |
| 2025-05-01 | 10.19 | $10.69 | — |
| 2025-04-30 | 10.14 | $10.69 | 230 |
| 2025-04-29 | 10.08 | $10.62 | 2900 |
| 2025-04-28 | 10.03 | $10.43 | 1100 |
| 2025-04-25 | 9.99 | $10.69 | 3723 |
| 2025-04-24 | 9.91 | $10.80 | 442 |
| 2025-04-23 | 9.82 | $10.58 | 5922 |
| 2025-04-22 | 9.74 | $10.40 | 248 |
| 2025-04-21 | 9.67 | $10.09 | — |
| 2025-04-17 | 9.62 | $10.09 | — |
| 2025-04-16 | 9.57 | $10.09 | 8217 |
| 2025-04-15 | 9.52 | $9.75 | 4300 |
| 2025-04-14 | 9.49 | $9.33 | 6945 |
| 2025-04-11 | 9.51 | $8.94 | 6300 |
| 2025-04-10 | 9.57 | $9.00 | 1342 |
| 2025-04-09 | 9.63 | $8.92 | 5500 |
| 2025-04-08 | 9.71 | $8.63 | 6142 |
| 2025-04-07 | 9.82 | $8.63 | 4706 |
| 2025-04-04 | 9.95 | $9.06 | 900 |
| 2025-04-03 | 10.04 | $9.65 | 300 |
| 2025-04-02 | 10.08 | $10.11 | 501 |
| 2025-04-01 | 10.08 | $10.10 | 4915 |
| 2025-03-31 | 10.08 | $10.18 | 2207 |
| 2025-03-28 | 10.06 | $10.29 | — |
| 2025-03-27 | 10.04 | $10.29 | 15100 |
| 2025-03-26 | 10.01 | $10.51 | — |
| 2025-03-25 | 9.96 | $10.51 | — |
| 2025-03-24 | 9.90 | $10.51 | 2239 |
| 2025-03-21 | 9.84 | $10.40 | 1000 |
| 2025-03-20 | 9.78 | $10.36 | 3030 |
| 2025-03-19 | 9.72 | $10.36 | 200 |
| 2025-03-18 | 9.65 | $10.23 | 2400 |
| 2025-03-17 | 9.59 | $10.27 | 400 |
| 2025-03-14 | 9.52 | $9.90 | 1700 |
| 2025-03-13 | 9.48 | $9.81 | 16723 |
| 2025-03-12 | 9.45 | $9.79 | 700 |
| 2025-03-11 | 9.41 | $10.04 | — |
| 2025-03-10 | 9.34 | $10.04 | 248 |
| 2025-03-07 | 9.27 | $10.16 | 2900 |
| 2025-03-06 | 9.18 | $9.70 | 5849 |
| 2025-03-05 | 9.12 | $9.01 | 900 |
| 2025-03-04 | 9.13 | $8.92 | 425 |
| 2025-03-03 | 9.16 | $8.89 | 3112 |
| 2025-02-28 | 9.19 | $8.86 | 1400 |
| 2025-02-27 | 9.22 | $8.87 | 1914 |
| 2025-02-26 | 9.26 | $8.93 | 1400 |
| 2025-02-25 | 9.29 | $9.40 | 200 |
| 2025-02-24 | 9.28 | $9.44 | 649 |
| 2025-02-21 | 9.26 | $9.44 | 110 |
| 2025-02-20 | 9.24 | $9.39 | 643 |
| 2025-02-19 | 9.23 | $9.38 | 619 |
| 2025-02-18 | 9.21 | $9.59 | — |
| 2025-02-14 | 9.17 | $9.59 | 300 |
| 2025-02-13 | 9.13 | $9.55 | 2000 |
| 2025-02-12 | 9.08 | $9.35 | 1418 |
| 2025-02-11 | 9.06 | $9.35 | 5301 |
| 2025-02-10 | 9.02 | $9.56 | 17241 |
| 2025-02-07 | 8.97 | $9.14 | 1100 |
| 2025-02-06 | 8.95 | $9.11 | 9729 |
| 2025-02-05 | 8.93 | $9.37 | 10600 |
| 2025-02-04 | 8.89 | $9.07 | — |
| 2025-02-03 | 8.87 | $9.07 | 547 |
| 2025-01-31 | 8.85 | $9.08 | 532 |
| 2025-01-30 | 8.82 | $9.20 | 1200 |
| 2025-01-29 | 8.78 | $8.76 | 1046 |
| 2025-01-28 | 8.78 | $8.80 | 2342 |
| 2025-01-27 | 8.78 | $8.81 | 6144 |
| 2025-01-24 | 8.78 | $8.75 | — |
| 2025-01-23 | 8.78 | $8.75 | 3400 |
| 2025-01-22 | 8.79 | $8.55 | 1600 |
| 2025-01-21 | 8.81 | $8.67 | — |
| 2025-01-17 | 8.83 | $8.67 | 2530 |
| 2025-01-16 | 8.84 | $8.69 | 4014 |
| 2025-01-15 | 8.86 | $8.77 | 8400 |
| 2025-01-14 | 8.87 | $8.52 | 2809 |
| 2025-01-13 | 8.90 | $8.47 | 1219 |
| 2025-01-10 | 8.95 | $8.52 | 1044 |
| 2025-01-08 | 9.00 | $8.71 | 1401 |
| 2025-01-07 | 9.03 | $8.84 | 632 |
| 2025-01-06 | 9.04 | $8.98 | 300 |
| 2025-01-03 | 9.05 | $8.94 | 700 |
| 2025-01-02 | 9.06 | $9.00 | 300 |
| 2024-12-31 | 9.07 | $9.11 | 418 |
| 2024-12-30 | 9.07 | $9.10 | 2030 |
| 2024-12-27 | 9.06 | $9.09 | 512 |
| 2024-12-26 | 9.06 | $9.13 | 3100 |
| 2024-12-24 | 9.05 | $9.09 | 3500 |
| 2024-12-23 | 9.05 | $8.93 | 6524 |
| 2024-12-20 | 9.06 | $9.14 | 5800 |
| 2024-12-19 | 9.05 | $8.91 | 1800 |
| 2024-12-18 | 9.07 | $8.93 | 3949 |
| 2024-12-17 | 9.08 | $9.08 | 2000 |
| 2024-12-16 | 9.08 | $9.27 | 1327 |
| 2024-12-13 | 9.06 | $9.35 | 800 |
| 2024-12-12 | 9.03 | $9.36 | 500 |
| 2024-12-11 | 8.99 | $9.36 | 7700 |
| 2024-12-10 | 8.96 | $9.31 | 1244 |
| 2024-12-09 | 8.92 | $9.40 | 3300 |
| 2024-12-06 | 8.87 | $9.35 | 900 |
| 2024-12-05 | 8.82 | $9.29 | 300 |
| 2024-12-04 | 8.77 | $9.13 | 4800 |
| 2024-12-03 | 8.73 | $9.08 | 1200 |
| 2024-12-02 | 8.69 | $9.11 | 7400 |
| 2024-11-29 | 8.65 | $9.02 | — |
| 2024-11-27 | 8.61 | $9.02 | 1300 |
| 2024-11-26 | 8.57 | $8.70 | 4100 |
| 2024-11-25 | 8.55 | $8.91 | 6700 |
| 2024-11-22 | 8.52 | $8.21 | 832 |
| 2024-11-21 | 8.55 | $7.78 | 2200 |
| 2024-11-20 | 8.63 | $7.83 | 1104 |
| 2024-11-19 | 8.71 | $7.99 | 31400 |
| 2024-11-18 | 8.79 | $7.91 | 2949 |
| 2024-11-15 | 8.88 | $7.83 | 7100 |
| 2024-11-14 | 8.99 | $7.94 | 7119 |
| 2024-11-13 | 9.10 | $7.86 | 8429 |
| 2024-11-12 | 9.23 | $7.97 | 6100 |
| 2024-11-11 | 9.37 | $8.15 | 21700 |
| 2024-11-08 | 9.50 | $8.16 | 16915 |
| 2024-11-07 | 9.64 | $8.15 | 9549 |
| 2024-11-06 | 9.79 | $9.34 | 3500 |
| 2024-11-05 | 9.84 | $9.63 | 338 |
| 2024-11-04 | 9.86 | $9.67 | 4321 |
| 2024-11-01 | 9.88 | $9.59 | 7804 |
| 2024-10-31 | 9.91 | $9.56 | 27328 |
| 2024-10-30 | 9.95 | $9.66 | 623628 |
| 2024-10-29 | 9.98 | $9.58 | 2.5M |
| 2024-10-28 | 10.02 | $9.75 | 120519 |
| 2024-10-25 | 10.05 | $9.66 | 174000 |
| 2024-10-24 | 10.09 | $9.66 | 999900 |
| 2024-10-23 | 10.14 | $9.68 | 54100 |
| 2024-10-22 | 10.19 | $9.93 | 8200 |
| 2024-10-21 | 10.22 | $9.93 | 2300 |
| 2024-10-18 | 10.25 | $10.07 | 6318 |
| 2024-10-17 | 10.26 | $10.15 | 3300 |
| 2024-10-16 | 10.28 | $10.19 | 4717 |
| 2024-10-15 | 10.28 | $9.98 | 4830 |
| 2024-10-14 | 10.32 | $10.04 | 300 |
| 2024-10-11 | 10.35 | $10.01 | 2800 |
| 2024-10-10 | 10.38 | $10.08 | 5100 |
| 2024-10-09 | 10.41 | $10.10 | 4209 |
| 2024-10-08 | 10.45 | $10.02 | 2213 |
| 2024-10-07 | 10.49 | $10.12 | 3800 |
| 2024-10-04 | 10.53 | $10.34 | 1804 |
| 2024-10-03 | 10.55 | $10.17 | 2200 |
| 2024-10-02 | 10.59 | $10.28 | 4518 |
| 2024-10-01 | 10.62 | $10.49 | 2900 |
| 2024-09-30 | 10.64 | $10.66 | 4004 |
| 2024-09-27 | 10.63 | $10.96 | 5500 |
| 2024-09-26 | 10.60 | $10.89 | 4941 |
| 2024-09-25 | 10.57 | $10.69 | 4700 |
| 2024-09-24 | 10.56 | $10.76 | 4834 |
| 2024-09-23 | 10.53 | $10.78 | 1700 |
| 2024-09-20 | 10.51 | $10.73 | 4944 |
| 2024-09-19 | 10.49 | $10.80 | 2800 |
| 2024-09-18 | 10.45 | $10.82 | 5700 |
| 2024-09-17 | 10.41 | $10.58 | 2800 |
| 2024-09-16 | 10.40 | $10.66 | 4612 |
| 2024-09-13 | 10.37 | $10.43 | 1100 |
| 2024-09-12 | 10.36 | $10.35 | 1746 |
| 2024-09-11 | 10.36 | $10.33 | 2629 |
| 2024-09-10 | 10.37 | $10.30 | 3949 |
| 2024-09-09 | 10.37 | $10.26 | 10500 |
| 2024-09-06 | 10.39 | $10.24 | 7836 |
| 2024-09-05 | 10.40 | $10.61 | 6219 |
| 2024-09-04 | 10.38 | $10.29 | 3846 |
| 2024-09-03 | 10.39 | $10.24 | 3800 |
| 2024-08-30 | 10.41 | $10.44 | 3400 |
| 2024-08-29 | 10.40 | $10.52 | 3800 |
| 2024-08-28 | 10.39 | $10.48 | 2346 |
| 2024-08-27 | 10.38 | $10.75 | 2700 |
| 2024-08-26 | 10.34 | $10.68 | 1300 |
| 2024-08-23 | 10.30 | $10.69 | 7500 |
| 2024-08-22 | 10.26 | $10.53 | 600 |
| 2024-08-21 | 10.24 | $10.44 | 15900 |
| 2024-08-20 | 10.21 | $10.33 | 2900 |
| 2024-08-19 | 10.20 | $10.37 | 2200 |
| 2024-08-16 | 10.19 | $10.25 | 3300 |
| 2024-08-15 | 10.18 | $10.15 | 2100 |
| 2024-08-14 | 10.18 | $10.11 | 1900 |
| 2024-08-13 | 10.19 | $10.13 | 2319 |
| 2024-08-12 | 10.19 | $9.95 | 2300 |
| 2024-08-09 | 10.22 | $9.98 | 2400 |
| 2024-08-08 | 10.25 | $9.98 | 3748 |
| 2024-08-07 | 10.27 | $9.81 | 8600 |
| 2024-08-06 | 10.32 | $9.87 | 1800 |
| 2024-08-05 | 10.37 | $9.80 | 2600 |
| 2024-08-02 | 10.43 | $9.97 | 1200 |
| 2024-08-01 | 10.48 | $10.14 | 3500 |
| 2024-07-31 | 10.51 | $10.32 | 9100 |
| 2024-07-30 | 10.54 | $10.30 | 1200 |
| 2024-07-29 | 10.56 | $10.34 | 6510 |
| 2024-07-26 | 10.58 | $10.42 | 5517 |
| 2024-07-25 | 10.60 | $10.41 | 2800 |
| 2024-07-24 | 10.62 | $10.84 | 13300 |
| 2024-07-23 | 10.60 | $10.75 | 3035 |
| 2024-07-22 | 10.58 | $10.85 | 3000 |
| 2024-07-19 | 10.55 | $10.85 | 4509 |
| 2024-07-18 | 10.52 | $10.89 | 7000 |
| 2024-07-17 | 10.48 | $10.85 | 11100 |
| 2024-07-16 | 10.44 | $10.76 | 4024 |
| 2024-07-15 | 10.41 | $10.77 | 3705 |
| 2024-07-12 | 10.37 | $10.81 | 6824 |
| 2024-07-11 | 10.33 | $10.81 | 9100 |
| 2024-07-10 | 10.28 | $10.64 | 3333 |
| 2024-07-09 | 10.24 | $10.63 | 9207 |
| 2024-07-08 | 10.20 | $10.72 | 3600 |
| 2024-07-05 | 10.14 | $10.75 | 9248 |
| 2024-07-03 | 10.08 | $10.56 | 6813 |
| 2024-07-02 | 10.03 | $10.24 | 4006 |
| 2024-07-01 | 10.01 | $10.12 | 1408 |
| 2024-06-28 | 9.99 | $10.14 | 5314 |
| 2024-06-27 | 9.98 | $10.27 | 9900 |
| 2024-06-26 | 9.95 | $10.05 | 9933 |
| 2024-06-25 | 9.94 | $10.26 | 12112 |
| 2024-06-24 | 9.90 | $10.38 | 6700 |
| 2024-06-21 | 9.85 | $10.17 | 9200 |
| 2024-06-20 | 9.82 | $9.75 | 11000 |
| 2024-06-18 | 9.83 | $9.71 | 8840 |
| 2024-06-17 | 9.84 | $9.71 | 12200 |
| 2024-06-14 | 9.85 | $9.55 | 11048 |
| 2024-06-13 | 9.88 | $9.71 | 5400 |
| 2024-06-12 | 9.90 | $10.04 | 5500 |
| 2024-06-11 | 9.89 | $9.84 | 5300 |
| 2024-06-10 | 9.89 | $9.97 | 6845 |
| 2024-06-07 | 9.88 | $10.05 | 4921 |
| 2024-06-06 | 9.86 | $10.08 | 1406 |
| 2024-06-05 | 9.84 | $10.07 | 3620 |
| 2024-06-04 | 9.82 | $10.07 | 4313 |
| 2024-06-03 | 9.79 | $10.15 | 7610 |
| 2024-05-31 | 9.75 | $10.15 | 1700 |
| 2024-05-30 | 9.71 | $9.99 | 25700 |
| 2024-05-29 | 9.68 | $9.78 | 48548 |
| 2024-05-28 | 9.67 | $9.99 | 10803 |
| 2024-05-24 | 9.64 | $9.89 | 6306 |
| 2024-05-23 | 9.61 | $9.63 | 8333 |
| 2024-05-22 | 9.61 | $9.86 | 6721 |
| 2024-05-21 | 9.58 | $10.05 | 4117 |
| 2024-05-20 | 9.54 | $9.96 | 6705 |
| 2024-05-17 | 9.49 | $10.07 | 8700 |
| 2024-05-16 | 9.43 | $10.04 | 4712 |
| 2024-05-15 | 9.37 | $9.97 | 4243 |
| 2024-05-14 | 9.30 | $10.02 | 17924 |
| 2024-05-13 | 9.23 | $9.75 | 10832 |
| 2024-05-10 | 9.17 | $9.94 | 3400 |
| 2024-05-09 | 9.09 | $9.63 | 4911 |
| 2024-05-08 | 9.03 | $9.31 | 7108 |
| 2024-05-07 | 9.00 | $9.11 | 5700 |
| 2024-05-06 | 8.99 | $9.20 | 3236 |
| 2024-05-03 | 8.97 | $9.13 | 4428 |
| 2024-05-02 | 8.96 | $9.11 | 3707 |
| 2024-05-01 | 8.94 | $8.92 | 5615 |
| 2024-04-30 | 8.94 | $8.91 | 4400 |
| 2024-04-29 | 8.94 | $9.12 | 12100 |
| 2024-04-26 | 8.93 | $8.93 | 10200 |
| 2024-04-25 | 8.93 | $8.85 | 3833 |
| 2024-04-24 | 8.93 | $8.82 | 4040 |
| 2024-04-23 | 8.95 | $8.87 | 4800 |
| 2024-04-22 | 8.95 | $8.89 | 8244 |
| 2024-04-19 | 8.96 | $8.68 | 5800 |
| 2024-04-18 | 8.99 | $8.73 | 5824 |
| 2024-04-17 | 9.02 | $8.67 | 3920 |
| 2024-04-16 | 9.05 | $8.74 | 12009 |
| 2024-04-15 | 9.09 | $8.85 | 6200 |
| 2024-04-12 | 9.11 | $8.84 | 3314 |
| 2024-04-11 | 9.14 | $9.02 | 11138 |
| 2024-04-10 | 9.15 | $9.29 | 2626 |
| 2024-04-09 | 9.14 | $9.34 | 3240 |
| 2024-04-08 | 9.12 | $9.49 | 6034 |
| 2024-04-05 | 9.08 | $9.46 | 6900 |
| 2024-04-04 | 9.04 | $9.49 | 9430 |
| 2024-04-03 | 8.99 | $9.59 | 3800 |
| 2024-04-02 | 8.92 | $9.38 | 57500 |
| 2024-04-01 | 8.88 | $9.44 | 11700 |
| 2024-03-28 | 8.82 | $9.48 | 3313 |
| 2024-03-27 | 8.75 | $9.38 | 23800 |
| 2024-03-26 | 8.68 | $9.36 | 348700 |
| 2024-03-25 | 8.61 | $9.07 | 15845 |
| 2024-03-22 | 8.56 | $8.90 | 3900 |
| 2024-03-21 | 8.53 | $8.99 | 8303 |
| 2024-03-20 | 8.48 | $9.08 | 15524 |
| 2024-03-19 | 8.41 | $9.09 | 14225 |
| 2024-03-18 | 8.34 | $9.18 | 4218 |
| 2024-03-15 | 8.25 | $9.04 | 16243 |
| 2024-03-14 | 8.17 | $9.04 | 7900 |
| 2024-03-13 | 8.08 | $9.08 | 10200 |
| 2024-03-12 | 7.97 | $9.09 | 8841 |
| 2024-03-11 | 7.86 | $8.98 | 10411 |
| 2024-03-08 | 7.74 | $9.03 | 8831 |
| 2024-03-07 | 7.60 | $8.76 | 7000 |
| 2024-03-06 | 7.48 | $7.77 | 7720 |
| 2024-03-05 | 7.45 | $7.63 | 11021 |
| 2024-03-04 | 7.43 | $7.69 | 11800 |
| 2024-03-01 | 7.40 | $8.06 | 29932 |
| 2024-02-29 | 7.33 | $7.09 | 11827 |
| 2024-02-28 | 7.36 | $7.05 | 14840 |
| 2024-02-27 | 7.39 | $7.19 | 13136 |
| 2024-02-26 | 7.41 | $7.19 | 10500 |
| 2024-02-23 | 7.44 | $7.33 | 10600 |
| 2024-02-22 | 7.45 | $7.38 | 19809 |
| 2024-02-21 | 7.46 | $7.27 | 16300 |
| 2024-02-20 | 7.48 | $7.32 | 38200 |
| 2024-02-16 | 7.49 | $7.33 | 11000 |
| 2024-02-15 | 7.51 | $7.41 | 5725 |
| 2024-02-14 | 7.52 | $7.31 | 45100 |
| 2024-02-13 | 7.54 | $7.22 | 9927 |
| 2024-02-12 | 7.58 | $7.41 | 35600 |
| 2024-02-09 | 7.59 | $7.33 | 9417 |
| 2024-02-08 | 7.62 | $7.43 | 6700 |
| 2024-02-07 | 7.64 | $7.31 | 15000 |
| 2024-02-06 | 7.68 | $7.49 | 8637 |
| 2024-02-05 | 7.70 | $7.37 | 9600 |
| 2024-02-02 | 7.73 | $7.49 | 10300 |
| 2024-02-01 | 7.76 | $7.56 | 8037 |
| 2024-01-31 | 7.78 | $7.61 | 6632 |
| 2024-01-30 | 7.80 | $7.64 | 5100 |
| 2024-01-29 | 7.81 | $7.69 | 6100 |
| 2024-01-26 | 7.82 | $7.87 | 3302 |
| 2024-01-25 | 7.82 | $7.75 | 4229 |
| 2024-01-24 | 7.83 | $7.84 | 5608 |
| 2024-01-23 | 7.83 | $7.79 | 4920 |
| 2024-01-22 | 7.83 | $7.77 | 41725 |
| 2024-01-19 | 7.84 | $7.63 | 7231 |
| 2024-01-18 | 7.86 | $7.73 | 30300 |
| 2024-01-17 | 7.87 | $7.54 | 22801 |
| 2024-01-16 | 7.90 | $7.54 | 70745 |
| 2024-01-12 | 7.94 | $7.65 | 15100 |
| 2024-01-11 | 7.97 | $7.67 | 11200 |
| 2024-01-10 | 8.01 | $7.98 | 19040 |
| 2024-01-09 | 8.01 | $8.09 | 5918 |
| 2024-01-08 | 8.00 | $8.21 | 16700 |
| 2024-01-05 | 7.98 | $8.06 | 6500 |
| 2024-01-04 | 7.97 | $8.04 | 14200 |
| 2024-01-03 | 7.96 | $7.99 | 10400 |
| 2024-01-02 | 7.96 | $7.93 | 6642 |
| 2023-12-29 | 7.96 | $8.09 | 4903 |
| 2023-12-28 | 7.95 | $8.06 | 6300 |
| 2023-12-27 | 7.94 | $8.14 | 10400 |
| 2023-12-26 | 7.92 | $8.16 | 4941 |
| 2023-12-22 | 7.89 | $8.10 | 13223 |
| 2023-12-21 | 7.87 | $8.08 | 11800 |
| 2023-12-20 | 7.85 | $8.12 | 18625 |
| 2023-12-19 | 7.82 | $8.03 | 6222 |
| 2023-12-18 | 7.79 | $7.94 | 9000 |
| 2023-12-15 | 7.78 | $8.00 | 14620 |
| 2023-12-14 | 7.76 | $8.12 | 16615 |
| 2023-12-13 | 7.72 | $7.73 | 29313 |
| 2023-12-12 | 7.72 | $7.79 | 28003 |
| 2023-12-11 | 7.71 | $7.77 | 104000 |
| 2023-12-08 | 7.70 | $7.66 | 9321 |
| 2023-12-07 | 7.71 | $7.80 | 15719 |
| 2023-12-06 | 7.70 | $7.72 | 13400 |
| 2023-12-05 | 7.69 | $7.63 | 12000 |
| 2023-12-04 | 7.70 | $7.67 | 9622 |
| 2023-12-01 | 7.70 | $7.61 | 13200 |
| 2023-11-30 | 7.71 | $7.63 | 8600 |
| 2023-11-29 | 7.72 | $7.66 | 8400 |
| 2023-11-28 | 7.73 | $7.65 | 12100 |
| 2023-11-27 | 7.73 | $7.80 | 44409 |
| 2023-11-24 | 7.73 | $7.75 | 15013 |
| 2023-11-22 | 7.73 | $7.54 | 4500 |
| 2023-11-21 | 7.74 | $7.54 | 11200 |
| 2023-11-20 | 7.77 | $7.72 | 20202 |
| 2023-11-17 | 7.77 | $7.76 | 8607 |
| 2023-11-16 | 7.77 | $7.53 | 8836 |
| 2023-11-15 | 7.80 | $7.64 | 9400 |
| 2023-11-14 | 7.81 | $7.49 | 4505 |
| 2023-11-13 | 7.85 | $7.34 | 25015 |
| 2023-11-10 | 7.90 | $7.39 | 4918 |
| 2023-11-09 | 7.96 | $7.54 | 6906 |
| 2023-11-08 | 8.00 | $7.63 | 3933 |
| 2023-11-07 | 8.04 | $8.11 | 4912 |
| 2023-11-06 | 8.03 | $8.10 | 4600 |
| 2023-11-03 | 8.02 | $8.34 | 6014 |
| 2023-11-02 | 7.99 | $8.00 | 10600 |
| 2023-11-01 | 7.99 | $7.81 | 13813 |
| 2023-10-31 | 8.01 | $7.85 | 12900 |
| 2023-10-30 | 8.03 | $7.84 | 8300 |
| 2023-10-27 | 8.05 | $7.53 | 44000 |
| 2023-10-26 | 8.10 | $7.53 | 44400 |
| 2023-10-25 | 8.16 | $7.53 | 51730 |
| 2023-10-24 | 8.23 | $7.90 | 9035 |
| 2023-10-23 | 8.26 | $7.84 | 225310 |
| 2023-10-20 | 8.30 | $7.82 | 86900 |
| 2023-10-19 | 8.36 | $7.89 | 4300 |
| 2023-10-18 | 8.41 | $8.26 | 104603 |
| 2023-10-17 | 8.42 | $8.32 | 7727 |
| 2023-10-16 | 8.43 | $8.27 | 296110 |
| 2023-10-13 | 8.45 | $8.00 | 20600 |
| 2023-10-12 | 8.49 | $8.28 | 9300 |
| 2023-10-11 | 8.52 | $8.30 | 4600 |
| 2023-10-10 | 8.54 | $8.46 | 3603 |
| 2023-10-09 | 8.55 | $8.15 | 3300 |
| 2023-10-06 | 8.59 | $8.41 | 4300 |
| 2023-10-05 | 8.61 | $8.14 | 5300 |
| 2023-10-04 | 8.66 | $8.02 | 2300 |
| 2023-10-03 | 8.73 | $8.12 | 6200 |
| 2023-10-02 | 8.79 | $8.37 | 3240 |
| 2023-09-29 | 8.83 | $8.57 | 16412 |
| 2023-09-28 | 8.86 | $8.70 | 8043 |
| 2023-09-27 | 8.88 | $8.49 | 3700 |
| 2023-09-26 | 8.92 | $8.65 | 7900 |
| 2023-09-25 | 8.95 | $8.78 | 3900 |
| 2023-09-22 | 8.97 | $8.92 | 4600 |
| 2023-09-21 | 8.97 | $9.15 | 4200 |
| 2023-09-20 | 8.95 | $8.97 | 2605 |
| 2023-09-19 | 8.95 | $8.84 | 2120 |
| 2023-09-18 | 8.96 | $8.76 | 5600 |
| 2023-09-15 | 8.98 | $8.93 | 11100 |
| 2023-09-14 | 8.99 | $9.07 | 4616 |
| 2023-09-13 | 8.98 | $9.03 | 1700 |
| 2023-09-12 | 8.98 | $8.98 | 3130 |
| 2023-09-11 | 8.98 | $9.00 | 2100 |
| 2023-09-08 | 8.97 | $8.90 | 3633 |
| 2023-09-07 | 8.98 | $8.75 | 2400 |
| 2023-09-06 | 9.01 | $8.90 | 2800 |
| 2023-09-05 | 9.02 | $8.98 | 1702 |
| 2023-09-01 | 9.02 | $8.88 | 600 |
| 2023-08-31 | 9.04 | $9.04 | 5700 |
| 2023-08-30 | 9.04 | $9.16 | 3726 |
| 2023-08-29 | 9.02 | $8.91 | 5528 |
| 2023-08-28 | 9.04 | $8.82 | 4100 |
| 2023-08-25 | 9.06 | $8.67 | 6542 |
| 2023-08-24 | 9.10 | $8.71 | 4924 |
| 2023-08-23 | 9.14 | $8.97 | 2900 |
| 2023-08-22 | 9.16 | $8.93 | 4143 |
| 2023-08-21 | 9.18 | $8.93 | 1700 |
| 2023-08-18 | 9.21 | $8.96 | 3015 |
| 2023-08-17 | 9.23 | $8.91 | 3439 |
| 2023-08-16 | 9.27 | $9.10 | 2400 |
| 2023-08-15 | 9.29 | $9.25 | 3436 |
| 2023-08-14 | 9.29 | $9.34 | 4900 |
| 2023-08-11 | 9.29 | $9.46 | 4300 |
| 2023-08-10 | 9.27 | $9.56 | 5329 |
| 2023-08-09 | 9.24 | $9.57 | 3617 |
| 2023-08-08 | 9.20 | $9.66 | 26533 |
| 2023-08-07 | 9.15 | $9.55 | 19837 |
| 2023-08-04 | 9.11 | $9.40 | 3200 |
| 2023-08-03 | 9.08 | $9.28 | 3500 |
| 2023-08-02 | 9.06 | $9.24 | 4400 |
| 2023-08-01 | 9.04 | $9.38 | 2502 |
| 2023-07-31 | 9.00 | $9.40 | 7900 |
| 2023-07-28 | 8.96 | $9.25 | 19500 |
| 2023-07-27 | 8.93 | $9.26 | 6100 |
| 2023-07-26 | 8.90 | $9.10 | 7641 |
| 2023-07-25 | 8.88 | $8.88 | 9400 |
| 2023-07-24 | 8.88 | $8.76 | 2900 |
| 2023-07-21 | 8.89 | $8.93 | 4822 |
| 2023-07-20 | 8.88 | $9.10 | 3817 |
| 2023-07-19 | 8.86 | $9.08 | 4200 |
| 2023-07-18 | 8.84 | $9.05 | 3700 |
| 2023-07-17 | 8.82 | $8.90 | 7500 |
| 2023-07-14 | 8.81 | $8.99 | 10302 |
| 2023-07-13 | 8.79 | $9.15 | 5200 |
| 2023-07-12 | 8.75 | $9.01 | 4200 |
| 2023-07-11 | 8.72 | $8.74 | 3216 |
| 2023-07-10 | 8.72 | $8.45 | 1327 |
| 2023-07-07 | 8.75 | $8.65 | 6206 |
| 2023-07-06 | 8.76 | $8.41 | 11100 |
| 2023-07-05 | 8.80 | $8.62 | 13300 |
| 2023-07-03 | 8.81 | $8.81 | 3606 |
| 2023-06-30 | 8.82 | $8.69 | 5104 |
| 2023-06-29 | 8.83 | $8.65 | 4248 |
| 2023-06-28 | 8.85 | $8.68 | 2000 |
| 2023-06-27 | 8.86 | $8.73 | 6700 |
| 2023-06-26 | 8.88 | $8.51 | 3913 |
| 2023-06-23 | 8.92 | $8.50 | 3101 |
| 2023-06-22 | 8.96 | $8.60 | 2644 |
| 2023-06-21 | 9.00 | $8.70 | 6600 |
| 2023-06-20 | 9.03 | $8.84 | 5700 |
| 2023-06-16 | 9.05 | $8.96 | 15000 |
| 2023-06-15 | 9.06 | $8.91 | 13300 |
| 2023-06-14 | 9.08 | $9.24 | 4714 |
| 2023-06-13 | 9.06 | $8.93 | 4100 |
| 2023-06-12 | 9.07 | $8.85 | 5200 |
| 2023-06-09 | 9.10 | $8.85 | 7700 |
| 2023-06-08 | 9.12 | $8.81 | 5037 |
| 2023-06-07 | 9.16 | $8.81 | 8400 |
| 2023-06-06 | 9.19 | $8.82 | 3623 |
| 2023-06-05 | 9.23 | $8.76 | 5100 |
| 2023-06-02 | 9.28 | $8.96 | 7347 |
| 2023-06-01 | 9.31 | $8.85 | 4500 |
| 2023-05-31 | 9.36 | $8.74 | 8700 |
| 2023-05-30 | 9.43 | $8.87 | 17404 |
| 2023-05-26 | 9.49 | $8.89 | 4443 |
| 2023-05-25 | 9.55 | $9.03 | 12308 |
| 2023-05-24 | 9.60 | $9.04 | 22130 |
| 2023-05-23 | 9.66 | $9.28 | 14000 |
| 2023-05-22 | 9.70 | $9.31 | 1200 |
| 2023-05-19 | 9.75 | $9.45 | 2400 |
| 2023-05-18 | 9.78 | $9.46 | 3317 |
| 2023-05-17 | 9.81 | $9.40 | 4839 |
| 2023-05-16 | 9.85 | $9.37 | 10000 |
| 2023-05-15 | 9.90 | $9.50 | 3213 |
| 2023-05-12 | 9.95 | $9.30 | 16245 |
| 2023-05-11 | 10.02 | $9.56 | 5200 |
| 2023-05-10 | 10.06 | $9.86 | 4300 |
| 2023-05-09 | 10.08 | $9.98 | 2739 |
| 2023-05-08 | 10.10 | $9.90 | 1812 |
| 2023-05-05 | 10.12 | $10.03 | 4012 |
| 2023-05-04 | 10.13 | $9.83 | 2719 |
| 2023-05-03 | 10.16 | $9.95 | 10137 |
| 2023-05-02 | 10.18 | $9.86 | 5800 |
| 2023-05-01 | 10.21 | $10.30 | 1938 |
| 2023-04-28 | 10.20 | $10.31 | 10633 |
| 2023-04-27 | 10.19 | $10.28 | 2900 |
| 2023-04-26 | 10.18 | $10.24 | 5800 |
| 2023-04-25 | 10.18 | $9.92 | 4718 |
| 2023-04-24 | 10.20 | $10.35 | 2400 |
| 2023-04-21 | 10.19 | $10.55 | 10021 |
| 2023-04-20 | 10.15 | $10.06 | 3402 |
| 2023-04-19 | 10.16 | $9.89 | 3242 |
| 2023-04-18 | 10.19 | $10.23 | 3700 |
| 2023-04-17 | 10.18 | $10.18 | 5100 |
| 2023-04-14 | 10.18 | $10.18 | 4916 |
| 2023-04-13 | 10.18 | $10.17 | 8036 |
| 2023-04-12 | 10.18 | $10.47 | 5605 |
| 2023-04-11 | 10.15 | $10.18 | 1741 |
| 2023-04-10 | 10.15 | $9.93 | 5420 |
| 2023-04-06 | 10.17 | $10.21 | 6500 |
| 2023-04-05 | 10.17 | $9.97 | 3400 |
| 2023-04-04 | 10.19 | $10.25 | 4645 |
| 2023-04-03 | 10.18 | $10.32 | 7017 |
| 2023-03-31 | 10.17 | $10.39 | 2800 |
| 2023-03-30 | 10.15 | $10.39 | 24000 |
| 2023-03-29 | 10.12 | $10.00 | 1400 |
| 2023-03-28 | 10.13 | $9.80 | 6512 |
| 2023-03-27 | 10.17 | $9.96 | 3100 |
| 2023-03-24 | 10.19 | $10.05 | 4200 |
| 2023-03-23 | 10.21 | $10.04 | 7138 |
| 2023-03-22 | 10.22 | $10.26 | 3800 |
| 2023-03-21 | 10.22 | $10.20 | 4900 |
| 2023-03-20 | 10.22 | $9.95 | 2600 |
| 2023-03-17 | 10.25 | $9.64 | 5120 |
| 2023-03-16 | 10.31 | $9.99 | 2423 |
| 2023-03-15 | 10.35 | $9.80 | 4131 |
| 2023-03-14 | 10.41 | $10.06 | 3500 |
| 2023-03-13 | 10.44 | $10.02 | 5311 |
| 2023-03-10 | 10.49 | $10.19 | 4328 |
| 2023-03-09 | 10.52 | $10.42 | 4200 |
| 2023-03-08 | 10.53 | $10.45 | 4749 |
| 2023-03-07 | 10.54 | $10.44 | 9541 |
| 2023-03-06 | 10.55 | $10.62 | 2836 |
| 2023-03-03 | 10.54 | $10.59 | 2849 |
| 2023-03-02 | 10.54 | $10.32 | 24244 |
| 2023-03-01 | 10.56 | $10.62 | 4000 |
| 2023-02-28 | 10.55 | $10.73 | 3300 |
| 2023-02-27 | 10.53 | $10.90 | 4241 |
| 2023-02-24 | 10.49 | $10.60 | 4100 |
| 2023-02-23 | 10.48 | $10.75 | 3704 |
| 2023-02-22 | 10.45 | $10.43 | 7300 |
| 2023-02-21 | 10.46 | $10.64 | 4200 |
| 2023-02-17 | 10.44 | $10.86 | 4400 |
| 2023-02-16 | 10.39 | $10.58 | 3314 |
| 2023-02-15 | 10.37 | $10.61 | 5603 |
| 2023-02-14 | 10.35 | $10.71 | 22500 |
| 2023-02-13 | 10.31 | $10.56 | 14400 |
| 2023-02-10 | 10.28 | $10.79 | 2300 |
| 2023-02-09 | 10.23 | $10.93 | 5033 |
| 2023-02-08 | 10.16 | $10.98 | 6644 |
| 2023-02-07 | 10.07 | $10.60 | 13700 |
| 2023-02-06 | 10.02 | $10.34 | 6113 |
| 2023-02-03 | 9.98 | $10.56 | 7500 |
| 2023-02-02 | 9.92 | $10.74 | 4836 |
| 2023-02-01 | 9.83 | $10.42 | 1700 |
| 2023-01-31 | 9.77 | $10.06 | 17800 |
| 2023-01-30 | 9.74 | $10.16 | 24900 |
| 2023-01-27 | 9.70 | $10.34 | 19343 |
| 2023-01-26 | 9.63 | $10.15 | 3100 |
| 2023-01-25 | 9.58 | $10.04 | 8815 |
| 2023-01-24 | 9.53 | $10.07 | 8300 |
| 2023-01-23 | 9.47 | $9.94 | 40748 |
| 2023-01-20 | 9.42 | $9.93 | 8400 |
| 2023-01-19 | 9.37 | $9.53 | 10426 |
| 2023-01-18 | 9.35 | $9.54 | 15100 |
| 2023-01-17 | 9.33 | $9.73 | 19535 |
| 2023-01-13 | 9.29 | $9.72 | 9502 |
| 2023-01-12 | 9.24 | $9.58 | 9119 |
| 2023-01-11 | 9.21 | $9.24 | 12400 |
| 2023-01-10 | 9.21 | $9.34 | 8337 |
| 2023-01-09 | 9.19 | $9.96 | 188800 |
| 2023-01-06 | 9.11 | $9.65 | 13100 |
| 2023-01-05 | 9.05 | $9.46 | 10506 |
| 2023-01-04 | 9.01 | $9.42 | 4530 |
| 2023-01-03 | 8.97 | $9.35 | 21014 |
| 2022-12-30 | 8.93 | $9.02 | 4800 |
| 2022-12-29 | 8.92 | $9.19 | 8600 |
| 2022-12-28 | 8.89 | $8.90 | 10541 |
| 2022-12-27 | 8.89 | $8.90 | 7543 |
| 2022-12-23 | 8.89 | $8.85 | 10900 |
| 2022-12-22 | 8.89 | $8.77 | 13000 |
| 2022-12-21 | 8.90 | $8.79 | 15000 |
| 2022-12-20 | 8.92 | $8.59 | 46700 |
| 2022-12-19 | 8.95 | $8.51 | 19800 |
| 2022-12-16 | 9.00 | $8.41 | 11700 |
| 2022-12-15 | 9.06 | $9.14 | 19600 |
| 2022-12-14 | 9.05 | $9.41 | 23000 |
| 2022-12-13 | 9.01 | $9.36 | 21200 |
| 2022-12-12 | 8.98 | $9.03 | 12300 |
| 2022-12-09 | 8.97 | $9.38 | 24731 |
| 2022-12-08 | 8.93 | $9.06 | 9642 |
| 2022-12-07 | 8.91 | $9.27 | 23602 |
| 2022-12-06 | 8.88 | $9.28 | 18810 |
| 2022-12-05 | 8.83 | $9.23 | 6500 |
| 2022-12-02 | 8.79 | $9.24 | 71916 |
| 2022-12-01 | 8.74 | $9.09 | 115600 |
| 2022-11-30 | 8.71 | $9.14 | 71900 |
| 2022-11-29 | 8.66 | $9.17 | 22400 |
| 2022-11-28 | 8.61 | $9.09 | 15400 |
| 2022-11-25 | 8.56 | $9.40 | 20400 |
| 2022-11-23 | 8.47 | $9.15 | 88600 |
| 2022-11-22 | 8.40 | $8.92 | 8425 |
| 2022-11-21 | 8.34 | $8.70 | 10743 |
| 2022-11-18 | 8.31 | $8.79 | 8147 |
| 2022-11-17 | 8.25 | $8.75 | 20800 |
| 2022-11-16 | 8.20 | $8.81 | 34216 |
| 2022-11-15 | 8.14 | $9.12 | 12600 |
| 2022-11-14 | 8.03 | $9.34 | 7800 |
| 2022-11-11 | 7.90 | $9.26 | 15447 |
| 2022-11-10 | 7.75 | $8.44 | 7600 |
| 2022-11-09 | 7.68 | $7.91 | 9600 |
| 2022-11-08 | 7.66 | $8.33 | 7944 |
| 2022-11-07 | 7.59 | $8.16 | 25042 |
| 2022-11-04 | 7.53 | $7.75 | 4300 |
| 2022-11-03 | 7.50 | $7.67 | 50300 |
| 2022-11-02 | 7.49 | $7.94 | 11900 |
| 2022-11-01 | 7.44 | $7.82 | 4700 |
| 2022-10-31 | 7.40 | $7.68 | 9239 |
| 2022-10-28 | 7.37 | $7.88 | 7014 |
| 2022-10-27 | 7.31 | $8.02 | 17600 |
| 2022-10-26 | 7.24 | $7.94 | 11100 |
| 2022-10-25 | 7.17 | $7.70 | 6100 |
| 2022-10-24 | 7.11 | $7.51 | 10700 |
| 2022-10-21 | 7.07 | $7.34 | 10300 |
| 2022-10-20 | 7.04 | $7.27 | 18000 |
| 2022-10-19 | 7.01 | $7.57 | 18740 |
| 2022-10-18 | 6.96 | $7.35 | 22536 |
| 2022-10-17 | 6.91 | $7.68 | 9741 |
| 2022-10-14 | 6.83 | $6.75 | 3640 |
| 2022-10-13 | 6.84 | $7.10 | 9400 |
| 2022-10-12 | 6.82 | $6.69 | 8117 |
| 2022-10-11 | 6.83 | $6.56 | 19800 |
| 2022-10-10 | 6.86 | $6.74 | 9149 |
| 2022-10-07 | 6.87 | $6.66 | 57723 |
| 2022-10-06 | 6.89 | $6.55 | 19925 |
| 2022-10-05 | 6.93 | $6.68 | 191500 |
| 2022-10-04 | 6.95 | $7.06 | 96038 |
| 2022-10-03 | 6.94 | $6.81 | 50402 |
| 2022-09-30 | 6.96 | $6.36 | 522818 |
| 2022-09-29 | 7.02 | $6.33 | 18100 |
| 2022-09-28 | 7.09 | $6.36 | 11544 |
| 2022-09-27 | 7.17 | $6.23 | 55807 |
| 2022-09-26 | 7.27 | $6.56 | 30635 |
| 2022-09-23 | 7.34 | $6.60 | 16023 |
| 2022-09-22 | 7.42 | $7.10 | 16230 |
| 2022-09-21 | 7.46 | $7.03 | 14600 |
| 2022-09-20 | 7.50 | $7.14 | 7717 |
| 2022-09-19 | 7.54 | $7.28 | 7024 |
| 2022-09-16 | 7.57 | $7.23 | 12600 |
| 2022-09-15 | 7.60 | $7.33 | 10700 |
| 2022-09-14 | 7.63 | $7.23 | 8347 |
| 2022-09-13 | 7.67 | $7.56 | 7549 |
| 2022-09-12 | 7.68 | $7.78 | 9700 |
| 2022-09-09 | 7.67 | $7.52 | 2300 |
| 2022-09-08 | 7.69 | $7.09 | 5600 |
| 2022-09-07 | 7.75 | $7.45 | 18215 |
| 2022-09-06 | 7.79 | $7.34 | 8645 |
| 2022-09-02 | 7.83 | $7.23 | 19044 |
| 2022-09-01 | 7.90 | $7.12 | 9200 |
| 2022-08-31 | 7.98 | $7.46 | 12100 |
| 2022-08-30 | 8.03 | $7.36 | 25405 |
| 2022-08-29 | 8.10 | $7.47 | 10200 |
| 2022-08-26 | 8.17 | $7.45 | 6508 |
| 2022-08-25 | 8.25 | $7.62 | 4300 |
| 2022-08-24 | 8.31 | $7.69 | 7100 |
| 2022-08-23 | 8.38 | $7.86 | 18107 |
| 2022-08-22 | 8.43 | $7.58 | 4808 |
| 2022-08-19 | 8.52 | $7.91 | 3400 |
| 2022-08-18 | 8.59 | $8.13 | 14200 |
| 2022-08-17 | 8.63 | $8.29 | 5817 |
| 2022-08-16 | 8.67 | $8.60 | 3300 |
| 2022-08-15 | 8.68 | $8.65 | 1500 |
| 2022-08-12 | 8.68 | $8.89 | 3000 |
| 2022-08-11 | 8.66 | $9.04 | 4900 |
| 2022-08-10 | 8.62 | $8.98 | 8700 |
| 2022-08-09 | 8.58 | $8.63 | 3900 |
| 2022-08-08 | 8.58 | $8.69 | 5606 |
| 2022-08-05 | 8.56 | $8.71 | 25241 |
| 2022-08-04 | 8.55 | $8.84 | 7801 |
| 2022-08-03 | 8.52 | $8.60 | 29828 |
| 2022-08-02 | 8.51 | $8.73 | 6100 |
| 2022-08-01 | 8.49 | $8.85 | 3402 |
| 2022-07-29 | 8.45 | $9.06 | 4228 |
| 2022-07-28 | 8.38 | $8.97 | 38312 |
| 2022-07-27 | 8.32 | $9.12 | 5649 |
| 2022-07-26 | 8.24 | $9.10 | 607400 |
| 2022-07-25 | 8.15 | $8.80 | 1.7M |
| 2022-07-22 | 8.08 | $8.34 | 25900 |
| 2022-07-21 | 8.05 | $8.43 | 13800 |
| 2022-07-20 | 8.01 | $8.28 | 27500 |
| 2022-07-19 | 7.98 | $8.12 | 12220 |
| 2022-07-18 | 7.97 | $7.78 | 7000 |
| 2022-07-15 | 7.99 | $7.61 | 8500 |
| 2022-07-14 | 8.03 | $7.47 | 4400 |
| 2022-07-13 | 8.09 | $7.70 | 8246 |
| 2022-07-12 | 8.13 | $7.77 | 18433 |
| 2022-07-11 | 8.17 | $7.96 | 10031 |
| 2022-07-08 | 8.19 | $8.24 | 2729 |
| 2022-07-07 | 8.18 | $7.94 | 10100 |
| 2022-07-06 | 8.21 | $7.52 | 3500 |
| 2022-07-05 | 8.28 | $7.60 | 10100 |
| 2022-07-01 | 8.35 | $8.00 | 21100 |
| 2022-06-30 | 8.39 | $7.96 | 87744 |
| 2022-06-29 | 8.44 | $8.12 | 11800 |
| 2022-06-28 | 8.47 | $8.35 | 23900 |
| 2022-06-27 | 8.48 | $8.25 | 7820 |
| 2022-06-24 | 8.51 | $8.46 | 3903 |
| 2022-06-23 | 8.51 | $8.17 | 4841 |
| 2022-06-22 | 8.55 | $8.30 | 20112 |
| 2022-06-21 | 8.57 | $8.54 | 14710 |
| 2022-06-17 | 8.58 | $7.97 | 13407 |
| 2022-06-16 | 8.64 | $7.99 | 11800 |
| 2022-06-15 | 8.71 | $8.51 | 21732 |
| 2022-06-14 | 8.73 | $8.19 | 22911 |
| 2022-06-13 | 8.79 | $8.11 | 16100 |
| 2022-06-10 | 8.86 | $8.45 | 4900 |
| 2022-06-09 | 8.90 | $8.57 | 15035 |
| 2022-06-08 | 8.93 | $8.71 | 11600 |
| 2022-06-07 | 8.96 | $8.92 | 8300 |
| 2022-06-06 | 8.96 | $8.83 | 7021 |
| 2022-06-03 | 8.98 | $8.86 | 20200 |
| 2022-06-02 | 8.99 | $8.97 | 6525 |
| 2022-06-01 | 8.99 | $8.80 | 73903 |
| 2022-05-31 | 9.01 | $8.87 | 11600 |
| 2022-05-27 | 9.02 | $8.91 | 9434 |
| 2022-05-26 | 9.04 | $9.26 | 3032 |
| 2022-05-25 | 9.01 | $9.10 | 6404 |
| 2022-05-24 | 9.00 | $8.90 | 6000 |
| 2022-05-23 | 9.01 | $9.30 | 14108 |
| 2022-05-20 | 8.98 | $8.94 | 14700 |
| 2022-05-19 | 8.99 | $8.66 | 14715 |
| 2022-05-18 | 9.02 | $8.61 | 7900 |
| 2022-05-17 | 9.07 | $9.09 | 6316 |
| 2022-05-16 | 9.06 | $8.71 | 4421 |
| 2022-05-13 | 9.10 | $8.49 | 7100 |
| 2022-05-12 | 9.17 | $8.38 | 15103 |
| 2022-05-11 | 9.25 | $8.28 | 13203 |
| 2022-05-10 | 9.35 | $8.34 | 12000 |
| 2022-05-09 | 9.46 | $8.29 | 8900 |
| 2022-05-06 | 9.58 | $8.56 | 18800 |
| 2022-05-05 | 9.69 | $8.70 | 12333 |
| 2022-05-04 | 9.79 | $9.62 | 21916 |
| 2022-05-03 | 9.81 | $9.27 | 29700 |
| 2022-05-02 | 9.86 | $9.23 | 21000 |
| 2022-04-29 | 9.93 | $9.15 | 36719 |
| 2022-04-28 | 10.01 | $9.27 | 581200 |
| 2022-04-27 | 10.09 | $9.15 | 224304 |
| 2022-04-26 | 10.19 | $9.22 | 9444 |
| 2022-04-25 | 10.29 | $9.68 | 17235 |
| 2022-04-22 | 10.36 | $9.61 | 6500 |
| 2022-04-21 | 10.44 | $9.98 | 13000 |
| 2022-04-20 | 10.48 | $9.46 | 9500 |
| 2022-04-19 | 10.59 | $9.69 | 354101 |
| 2022-04-18 | 10.69 | $9.89 | 12300 |
| 2022-04-14 | 10.77 | $10.50 | 14144 |
| 2022-04-13 | 10.80 | $10.27 | 4100 |
| 2022-04-12 | 10.85 | $10.12 | 19441 |
| 2022-04-11 | 10.93 | $10.22 | 4636 |
| 2022-04-08 | 11.01 | $10.28 | 18601 |
| 2022-04-07 | 11.08 | $10.25 | 9500 |
| 2022-04-06 | 11.17 | $10.29 | 3303 |
| 2022-04-05 | 11.26 | $10.66 | 6000 |
| 2022-04-04 | 11.33 | $10.84 | 21922 |
| 2022-04-01 | 11.38 | $10.84 | 19009 |
| 2022-03-31 | 11.44 | $10.76 | 10917 |
| 2022-03-30 | 11.51 | $10.81 | 8900 |
| 2022-03-29 | 11.58 | $11.05 | 6641 |
| 2022-03-28 | 11.64 | $10.64 | 7800 |
| 2022-03-25 | 11.74 | $10.85 | 8000 |
| 2022-03-24 | 11.84 | $10.91 | 11413 |
| 2022-03-23 | 11.93 | $10.91 | 22400 |
| 2022-03-22 | 12.04 | $11.02 | 12700 |
| 2022-03-21 | 12.15 | $10.87 | 19400 |
| 2022-03-18 | 12.28 | $11.12 | 14826 |
| 2022-03-17 | 12.40 | $11.34 | 4641 |
| 2022-03-16 | 12.52 | $11.12 | 12800 |
| 2022-03-15 | 12.66 | $11.12 | 170500 |
| 2022-03-14 | 12.83 | $10.88 | 15300 |
| 2022-03-11 | 13.03 | $10.96 | 9200 |
| 2022-03-10 | 13.25 | $10.83 | 17100 |
| 2022-03-09 | 13.50 | $11.02 | 16100 |
| 2022-03-08 | 13.76 | $10.47 | 36100 |
| 2022-03-07 | 14.11 | $9.53 | 30700 |
| 2022-03-04 | 14.59 | $10.08 | 61900 |
| 2022-03-03 | 15.07 | $10.96 | 29200 |
| 2022-03-02 | 15.50 | $14.88 | 5425 |
| 2022-03-01 | 15.57 | $14.10 | 19100 |
| 2022-02-28 | 15.72 | $14.86 | 11604 |
| 2022-02-25 | 15.81 | $15.40 | 10700 |
| 2022-02-24 | 15.85 | $14.80 | 21427 |
| 2022-02-23 | 15.97 | $15.65 | 10522 |
| 2022-02-22 | 16.00 | $15.78 | 3609 |
| 2022-02-18 | 16.02 | $16.00 | 7912 |
| 2022-02-17 | 16.02 | $16.05 | 6700 |
| 2022-02-16 | 16.02 | $16.74 | 11221 |
| 2022-02-15 | 15.94 | $16.78 | 2338 |
| 2022-02-14 | 15.86 | $16.52 | 3428 |
| 2022-02-11 | 15.79 | $16.72 | 5316 |
| 2022-02-10 | 15.69 | $16.85 | 23200 |
| 2022-02-09 | 15.57 | $16.39 | 6935 |
| 2022-02-08 | 15.48 | $15.76 | 3336 |
| 2022-02-07 | 15.45 | $15.67 | 2600 |
| 2022-02-04 | 15.43 | $15.51 | 4100 |
| 2022-02-03 | 15.42 | $15.43 | 8944 |
| 2022-02-02 | 15.42 | $15.50 | 15000 |
| 2022-02-01 | 15.41 | $15.43 | 14700 |
| 2022-01-31 | 15.41 | $15.37 | 4800 |
| 2022-01-28 | 15.41 | $15.19 | 14200 |
| 2022-01-27 | 15.43 | $14.88 | 4000 |
| 2022-01-26 | 15.49 | $15.11 | 13619 |
| 2022-01-25 | 15.53 | $14.96 | 11301 |
| 2022-01-24 | 15.59 | $14.86 | 23642 |
| 2022-01-21 | 15.67 | $15.60 | 106932 |
| 2022-01-20 | 15.68 | $15.72 | 34849 |
| 2022-01-19 | 15.67 | $16.28 | 4300 |
| 2022-01-18 | 15.61 | $16.18 | 32848 |
| 2022-01-14 | 15.55 | $16.49 | 20811 |
| 2022-01-13 | 15.45 | $16.26 | 23105 |
| 2022-01-12 | 15.36 | $16.44 | 147626 |
| 2022-01-11 | 15.25 | $16.17 | 93518 |
| 2022-01-10 | 15.15 | $15.73 | 25628 |
| 2022-01-07 | 15.09 | $15.55 | 15823 |
| 2022-01-06 | 15.05 | $15.57 | 8147 |
| 2022-01-05 | 14.99 | $15.50 | 12813 |
| 2022-01-04 | 14.94 | $15.44 | 13524 |
| 2022-01-03 | 14.88 | $15.16 | 19241 |
| 2021-12-31 | 14.85 | $14.63 | 3120 |
| 2021-12-30 | 14.88 | $15.12 | 10600 |
| 2021-12-29 | 14.85 | $15.06 | 34000 |
| 2021-12-28 | 14.83 | $15.29 | 15800 |
| 2021-12-27 | 14.78 | $15.12 | 4300 |
| 2021-12-23 | 14.75 | $14.97 | 14700 |
| 2021-12-22 | 14.72 | $14.78 | 7500 |
| 2021-12-21 | 14.72 | $14.49 | 41300 |
| 2021-12-20 | 14.74 | $14.18 | 191700 |
| 2021-12-17 | 14.80 | $14.26 | 146300 |
| 2021-12-16 | 14.86 | $14.06 | 19000 |
| 2021-12-15 | 14.94 | $14.14 | 137400 |
| 2021-12-14 | 15.02 | $14.28 | 78200 |
| 2021-12-13 | 15.10 | $14.40 | 9600 |
| 2021-12-10 | 15.18 | $14.81 | 118844 |
| 2021-12-09 | 15.22 | $14.74 | 15600 |
| 2021-12-08 | 15.27 | $15.00 | 54225 |
| 2021-12-07 | 15.29 | $15.05 | 21000 |
| 2021-12-06 | 15.32 | $15.19 | 89707 |
| 2021-12-03 | 15.33 | $14.78 | 22901 |
| 2021-12-02 | 15.39 | $14.88 | 35319 |
| 2021-12-01 | 15.44 | $14.85 | 961800 |
| 2021-11-30 | 15.51 | $14.83 | 188600 |
| 2021-11-29 | 15.58 | $14.91 | 29400 |
| 2021-11-26 | 15.65 | $14.59 | 366900 |
| 2021-11-24 | 15.76 | $15.77 | 60302 |
| 2021-11-23 | 15.76 | $15.80 | 3300 |
| 2021-11-22 | 15.75 | $15.87 | 17100 |
| 2021-11-19 | 15.74 | $16.21 | 27240 |
| 2021-11-18 | 15.69 | $16.84 | 6300 |
| 2021-11-17 | 15.57 | $16.71 | 12102 |
| 2021-11-16 | 15.45 | $16.69 | 15600 |
| 2021-11-15 | 15.32 | $16.73 | 113400 |
| 2021-11-12 | 15.17 | $16.74 | 23601 |
| 2021-11-11 | 15.01 | $16.43 | 3.0M |
| 2021-11-10 | 14.86 | $16.57 | 2.9M |
| 2021-11-09 | 14.68 | $14.89 | 26930 |
| 2021-11-08 | 14.66 | $14.87 | 13120 |
| 2021-11-05 | 14.63 | $15.15 | 7918 |
| 2021-11-04 | 14.58 | $14.67 | 32000 |
| 2021-11-03 | 14.57 | $14.62 | 19300 |
| 2021-11-02 | 14.57 | $14.61 | 16313 |
| 2021-11-01 | 14.56 | $14.75 | 23600 |
| 2021-10-29 | 14.54 | $14.92 | 18700 |
| 2021-10-28 | 14.50 | $14.43 | 41900 |
| 2021-10-27 | 14.51 | $14.43 | 14700 |
| 2021-10-26 | 14.52 | $14.54 | 42600 |
| 2021-10-25 | 14.51 | $14.29 | 15800 |
| 2021-10-22 | 14.54 | $14.44 | 6308 |
| 2021-10-21 | 14.55 | $14.69 | 22140 |
| 2021-10-20 | 14.53 | $14.56 | 54600 |
| 2021-10-19 | 14.53 | $14.65 | 62421 |
| 2021-10-18 | 14.52 | $14.25 | 186333 |
| 2021-10-15 | 14.55 | $14.27 | 9600 |
| 2021-10-14 | 14.58 | $14.22 | 11743 |
| 2021-10-13 | 14.61 | $14.11 | 8736 |
| 2021-10-12 | 14.67 | $13.91 | 6600 |
| 2021-10-11 | 14.75 | $14.08 | 10523 |
| 2021-10-08 | 14.82 | $14.24 | 4300 |
| 2021-10-07 | 14.88 | $14.27 | 6829 |
| 2021-10-06 | 14.94 | $14.20 | 11628 |
| 2021-10-05 | 15.02 | $14.41 | 6600 |
| 2021-10-04 | 15.08 | $14.66 | 11400 |
| 2021-10-01 | 15.13 | $14.90 | 10229 |
| 2021-09-30 | 15.15 | $14.34 | 20600 |
| 2021-09-29 | 15.24 | $14.54 | 9513 |
| 2021-09-28 | 15.31 | $14.56 | 18405 |
| 2021-09-27 | 15.39 | $15.00 | 31402 |
| 2021-09-24 | 15.43 | $15.02 | 11933 |
| 2021-09-23 | 15.47 | $15.36 | 55800 |
| 2021-09-22 | 15.49 | $15.11 | 9900 |
| 2021-09-21 | 15.53 | $14.69 | 19200 |
| 2021-09-20 | 15.61 | $14.59 | 8344 |
| 2021-09-17 | 15.72 | $14.89 | 7947 |
| 2021-09-16 | 15.81 | $15.19 | 27002 |
| 2021-09-15 | 15.88 | $15.16 | 752304 |
| 2021-09-14 | 15.95 | $15.26 | 16943 |
| 2021-09-13 | 16.02 | $15.48 | 12500 |
| 2021-09-10 | 16.08 | $15.44 | 10000 |
| 2021-09-09 | 16.15 | $15.69 | 6206 |
| 2021-09-08 | 16.20 | $15.86 | 16442 |
| 2021-09-07 | 16.23 | $16.15 | 13000 |
| 2021-09-03 | 16.24 | $15.91 | 4733 |
| 2021-09-02 | 16.28 | $16.21 | 8904 |
| 2021-09-01 | 16.28 | $15.96 | 7300 |
| 2021-08-31 | 16.32 | $16.10 | 17000 |
| 2021-08-30 | 16.34 | $15.60 | 10807 |
| 2021-08-27 | 16.42 | $16.22 | 7628 |
| 2021-08-26 | 16.44 | $16.24 | 6800 |
| 2021-08-25 | 16.46 | $16.16 | 4300 |
| 2021-08-24 | 16.49 | $16.45 | 4800 |
| 2021-08-23 | 16.49 | $15.92 | 72841 |
| 2021-08-20 | 16.55 | $15.88 | 22306 |
| 2021-08-19 | 16.62 | $16.00 | 10842 |
| 2021-08-18 | 16.69 | $16.70 | 10500 |
| 2021-08-17 | 16.69 | $16.84 | 4000 |
| 2021-08-16 | 16.67 | $17.00 | 9400 |
| 2021-08-13 | 16.64 | $17.08 | 11200 |
| 2021-08-12 | 16.59 | $16.86 | 5000 |
| 2021-08-11 | 16.57 | $16.83 | 5936 |
| 2021-08-10 | 16.54 | $16.28 | 5200 |
| 2021-08-09 | 16.56 | $16.05 | 5000 |
| 2021-08-06 | 16.62 | $16.19 | 5600 |
| 2021-08-05 | 16.66 | $16.48 | 9934 |
| 2021-08-04 | 16.68 | $16.09 | 6900 |
| 2021-08-03 | 16.75 | $15.82 | 12500 |
| 2021-08-02 | 16.84 | $16.05 | 12700 |
| 2021-07-30 | 16.93 | $15.65 | 28200 |
| 2021-07-29 | 17.06 | $16.20 | 10100 |
| 2021-07-28 | 17.15 | $17.14 | 21300 |
| 2021-07-27 | 17.15 | $17.09 | 143820 |
| 2021-07-26 | 17.16 | $16.88 | 19500 |
| 2021-07-23 | 17.19 | $16.79 | 7421 |
| 2021-07-22 | 17.23 | $16.71 | 5523 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.18
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.66
Average
10.31
Maximum
17.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.18 | $9.85 | 621 |
| 2026-07-17 | 10.23 | $10.03 | 2033 |
| 2026-07-16 | 10.27 | $9.87 | 10234 |
| 2026-07-15 | 10.34 | $9.72 | 4600 |
| 2026-07-14 | 10.42 | $9.76 | 10937 |
| 2026-07-13 | 10.50 | $9.91 | 6100 |
| 2026-07-10 | 10.58 | $10.10 | 4534 |
| 2026-07-09 | 10.64 | $10.21 | 16622 |
| 2026-07-08 | 10.70 | $9.75 | 8500 |
| 2026-07-07 | 10.81 | $10.33 | 28500 |
| 2026-07-06 | 10.87 | $10.98 | 19400 |
| 2026-07-02 | 10.86 | $10.86 | 18147 |
| 2026-07-01 | 10.87 | $11.00 | 2100 |
| 2026-06-30 | 10.86 | $10.79 | 2600 |
| 2026-06-29 | 10.87 | $10.80 | 5403 |
| 2026-06-26 | 10.89 | $10.61 | 8942 |
| 2026-06-25 | 10.93 | $10.87 | 3018 |
| 2026-06-24 | 10.94 | $10.91 | 3643 |
| 2026-06-23 | 10.95 | $10.44 | 2800 |
| 2026-06-22 | 11.01 | $10.91 | 3928 |
| 2026-06-18 | 11.02 | $10.57 | 2050 |
| 2026-06-17 | 11.07 | $10.98 | 4819 |
| 2026-06-16 | 11.08 | $11.16 | 2819 |
| 2026-06-15 | 11.07 | $10.86 | 3700 |
| 2026-06-12 | 11.08 | $11.01 | 2000 |
| 2026-06-11 | 11.08 | $11.30 | 2600 |
| 2026-06-10 | 11.05 | $11.08 | 2507 |
| 2026-06-09 | 11.03 | $11.00 | 1300 |
| 2026-06-08 | 11.02 | $11.19 | 12000 |
| 2026-06-05 | 11.00 | $11.00 | 4160 |
| 2026-06-04 | 10.99 | $10.96 | 26100 |
| 2026-06-03 | 10.99 | $11.02 | 9031 |
| 2026-06-02 | 10.98 | $11.34 | 3400 |
| 2026-06-01 | 10.94 | $10.88 | 1719 |
| 2026-05-29 | 10.95 | $11.53 | 2042 |
| 2026-05-28 | 10.89 | $11.18 | 5400 |
| 2026-05-27 | 10.86 | $10.91 | 4012 |
| 2026-05-26 | 10.86 | $10.85 | 3906 |
| 2026-05-22 | 10.86 | $11.18 | 3032 |
| 2026-05-21 | 10.83 | $11.00 | 4125 |
| 2026-05-20 | 10.81 | $10.90 | 70999 |
| 2026-05-19 | 10.81 | $10.94 | 1.6M |
| 2026-05-18 | 10.80 | $10.62 | 9448 |
| 2026-05-15 | 10.83 | $10.06 | 14146 |
| 2026-05-14 | 10.91 | $11.05 | 163500 |
| 2026-05-13 | 10.90 | $10.28 | 2000 |
| 2026-05-12 | 10.96 | $10.75 | 1401 |
| 2026-05-11 | 10.98 | $10.99 | 15534 |
| 2026-05-08 | 10.97 | $11.13 | 3800 |
| 2026-05-07 | 10.94 | $11.09 | 47700 |
| 2026-05-06 | 10.91 | $11.17 | 227400 |
| 2026-05-05 | 10.87 | $11.05 | 11746 |
| 2026-05-04 | 10.84 | $10.71 | 2425 |
| 2026-05-01 | 10.83 | $11.22 | 1698 |
| 2026-04-30 | 10.77 | $11.05 | 20546 |
| 2026-04-29 | 10.72 | $10.62 | 2100 |
| 2026-04-28 | 10.71 | $10.64 | 1709 |
| 2026-04-27 | 10.69 | $10.95 | 1400 |
| 2026-04-24 | 10.64 | $10.71 | 3602 |
| 2026-04-23 | 10.61 | $10.98 | 2910 |
| 2026-04-22 | 10.55 | $11.26 | 10737 |
| 2026-04-21 | 10.45 | $10.79 | 1100 |
| 2026-04-20 | 10.40 | $11.50 | 2048 |
| 2026-04-17 | 10.28 | $10.68 | 4900 |
| 2026-04-16 | 10.23 | $10.79 | 10107 |
| 2026-04-15 | 10.17 | $10.59 | 2700 |
| 2026-04-14 | 10.14 | $10.91 | 2227 |
| 2026-04-13 | 10.07 | $10.06 | 1524 |
| 2026-04-10 | 10.09 | $10.05 | 2842 |
| 2026-04-09 | 10.12 | $10.07 | 1718 |
| 2026-04-08 | 10.14 | $10.37 | 3600 |
| 2026-04-07 | 10.14 | $10.00 | 6400 |
| 2026-04-06 | 10.19 | $9.59 | 800 |
| 2026-04-02 | 10.28 | $9.98 | 2400 |
| 2026-04-01 | 10.33 | $10.07 | 3000 |
| 2026-03-31 | 10.38 | $9.88 | 3400 |
| 2026-03-30 | 10.45 | $9.74 | 800 |
| 2026-03-27 | 10.53 | $9.98 | 1902 |
| 2026-03-26 | 10.59 | $10.16 | 4800 |
| 2026-03-25 | 10.64 | $10.23 | 2702 |
| 2026-03-24 | 10.69 | $10.21 | 1300 |
| 2026-03-23 | 10.73 | $10.30 | 3300 |
| 2026-03-20 | 10.77 | $10.25 | 3300 |
| 2026-03-19 | 10.82 | $10.70 | 8600 |
| 2026-03-18 | 10.83 | $10.61 | 1600 |
| 2026-03-17 | 10.84 | $10.99 | 2200 |
| 2026-03-16 | 10.82 | $11.02 | 15100 |
| 2026-03-13 | 10.79 | $10.96 | 2448 |
| 2026-03-12 | 10.77 | $10.99 | 15047 |
| 2026-03-11 | 10.75 | $11.01 | 3136 |
| 2026-03-10 | 10.73 | $11.04 | 15400 |
| 2026-03-09 | 10.70 | $11.39 | 6549 |
| 2026-03-06 | 10.65 | $11.29 | 20632 |
| 2026-03-05 | 10.60 | $10.26 | 6200 |
| 2026-03-04 | 10.65 | $10.33 | 7722 |
| 2026-03-03 | 10.70 | $10.26 | 2344 |
| 2026-03-02 | 10.76 | $10.42 | 6000 |
| 2026-02-27 | 10.81 | $10.61 | 2523 |
| 2026-02-26 | 10.85 | $10.62 | 67500 |
| 2026-02-25 | 10.88 | $10.41 | 6837 |
| 2026-02-24 | 10.95 | $10.55 | 3400 |
| 2026-02-23 | 11.00 | $10.72 | 1600 |
| 2026-02-20 | 11.03 | $10.81 | 2205 |
| 2026-02-19 | 11.06 | $10.76 | 3100 |
| 2026-02-18 | 11.10 | $10.86 | 3000 |
| 2026-02-17 | 11.12 | $10.81 | 4500 |
| 2026-02-13 | 11.15 | $10.93 | 14343 |
| 2026-02-12 | 11.17 | $10.86 | 32807 |
| 2026-02-11 | 11.19 | $11.12 | 6336 |
| 2026-02-10 | 11.19 | $11.31 | 6019 |
| 2026-02-09 | 11.17 | $11.47 | 914 |
| 2026-02-06 | 11.13 | $11.34 | 3227 |
| 2026-02-05 | 11.10 | $11.00 | 1900 |
| 2026-02-04 | 11.10 | $11.27 | 3546 |
| 2026-02-03 | 11.08 | $11.15 | 5509 |
| 2026-02-02 | 11.06 | $11.30 | 5000 |
| 2026-01-30 | 11.03 | $11.07 | 1900 |
| 2026-01-29 | 11.03 | $11.05 | 1100 |
| 2026-01-28 | 11.02 | $11.26 | 2300 |
| 2026-01-27 | 11.00 | $11.37 | 2400 |
| 2026-01-26 | 10.97 | $11.41 | 2734 |
| 2026-01-23 | 10.94 | $11.00 | 2924 |
| 2026-01-22 | 10.94 | $10.98 | 1100 |
| 2026-01-21 | 10.95 | $10.80 | 3900 |
| 2026-01-20 | 10.98 | $10.64 | 4000 |
| 2026-01-16 | 11.02 | $10.92 | 3236 |
| 2026-01-15 | 11.04 | $10.99 | 2234 |
| 2026-01-14 | 11.05 | $11.04 | 1700 |
| 2026-01-13 | 11.06 | $10.79 | 2444 |
| 2026-01-12 | 11.09 | $11.03 | 2203 |
| 2026-01-09 | 11.11 | $10.69 | 2213 |
| 2026-01-08 | 11.15 | $10.94 | 2309 |
| 2026-01-07 | 11.18 | $10.74 | 2611 |
| 2026-01-06 | 11.22 | $10.75 | 1304 |
| 2026-01-05 | 11.26 | $11.09 | 3100 |
| 2026-01-02 | 11.27 | $11.33 | 2500 |
| 2025-12-31 | 11.25 | $10.95 | 900 |
| 2025-12-30 | 11.27 | $11.47 | 2000 |
| 2025-12-29 | 11.23 | $11.44 | 2100 |
| 2025-12-26 | 11.19 | $11.98 | 1500 |
| 2025-12-24 | 11.10 | $11.71 | 2111 |
| 2025-12-23 | 11.03 | $10.74 | 2403 |
| 2025-12-22 | 11.04 | $11.45 | 2100 |
| 2025-12-19 | 10.99 | $11.01 | 7700 |
| 2025-12-18 | 10.97 | $10.99 | 3417 |
| 2025-12-17 | 10.95 | $11.08 | 1937 |
| 2025-12-16 | 10.92 | $11.21 | 2500 |
| 2025-12-15 | 10.87 | $11.29 | 2200 |
| 2025-12-12 | 10.81 | $11.00 | 3304 |
| 2025-12-11 | 10.77 | $11.43 | 2600 |
| 2025-12-10 | 10.69 | $11.01 | 2719 |
| 2025-12-09 | 10.64 | $10.78 | 2404 |
| 2025-12-08 | 10.62 | $10.68 | 8800 |
| 2025-12-05 | 10.61 | $10.90 | 8800 |
| 2025-12-04 | 10.57 | $10.90 | 8800 |
| 2025-12-03 | 10.52 | $10.99 | 42711 |
| 2025-12-02 | 10.45 | $10.68 | 11531 |
| 2025-12-01 | 10.40 | $10.66 | 6615 |
| 2025-11-28 | 10.35 | $10.71 | 3440 |
| 2025-11-26 | 10.29 | $10.68 | 4516 |
| 2025-11-25 | 10.22 | $10.74 | 3200 |
| 2025-11-24 | 10.15 | $10.16 | 1706 |
| 2025-11-21 | 10.12 | $10.30 | 3639 |
| 2025-11-20 | 10.08 | $10.28 | 3700 |
| 2025-11-19 | 10.04 | $10.28 | 3800 |
| 2025-11-18 | 9.99 | $10.09 | 5630 |
| 2025-11-17 | 9.96 | $10.25 | 2343 |
| 2025-11-14 | 9.91 | $10.15 | 4827 |
| 2025-11-13 | 9.87 | $10.44 | 4137 |
| 2025-11-12 | 9.80 | $10.71 | 3126 |
| 2025-11-11 | 9.71 | $10.75 | 3900 |
| 2025-11-10 | 9.61 | $10.76 | 2600 |
| 2025-11-07 | 9.50 | $10.58 | 7314 |
| 2025-11-06 | 9.41 | $9.45 | 12336 |
| 2025-11-05 | 9.43 | $8.78 | 4008 |
| 2025-11-04 | 9.52 | $8.80 | 5801 |
| 2025-11-03 | 9.62 | $9.07 | 10236 |
| 2025-10-31 | 9.69 | $9.22 | 8100 |
| 2025-10-30 | 9.76 | $9.50 | 4417 |
| 2025-10-29 | 9.81 | $9.50 | 569000 |
| 2025-10-28 | 9.86 | $9.65 | 28406 |
| 2025-10-27 | 9.91 | $9.45 | 62200 |
| 2025-10-24 | 9.97 | $9.61 | 1.4M |
| 2025-10-23 | 10.03 | $9.46 | 55208 |
| 2025-10-22 | 10.11 | $9.25 | 10006 |
| 2025-10-21 | 10.21 | $10.00 | 500 |
| 2025-10-20 | 10.25 | $9.96 | 15 |
| 2025-10-17 | 10.29 | $9.96 | 241 |
| 2025-10-16 | 10.34 | $10.29 | 527 |
| 2025-10-15 | 10.36 | $10.12 | — |
| 2025-10-14 | 10.39 | $10.12 | — |
| 2025-10-13 | 10.44 | $10.12 | 200 |
| 2025-10-10 | 10.49 | $10.22 | — |
| 2025-10-09 | 10.53 | $10.22 | — |
| 2025-10-08 | 10.58 | $10.22 | 1 |
| 2025-10-07 | 10.63 | $10.22 | 1600 |
| 2025-10-06 | 10.69 | $10.38 | — |
| 2025-10-03 | 10.73 | $10.38 | 121 |
| 2025-10-02 | 10.78 | $10.66 | 2600 |
| 2025-10-01 | 10.80 | $10.81 | — |
| 2025-09-30 | 10.81 | $10.81 | 1400 |
| 2025-09-29 | 10.81 | $10.65 | 242 |
| 2025-09-26 | 10.83 | $10.55 | 800 |
| 2025-09-25 | 10.87 | $10.48 | 200 |
| 2025-09-24 | 10.91 | $10.59 | — |
| 2025-09-23 | 10.95 | $10.59 | 400 |
| 2025-09-22 | 10.98 | $10.72 | 600 |
| 2025-09-19 | 11.01 | $10.89 | — |
| 2025-09-18 | 11.02 | $10.89 | 4633 |
| 2025-09-17 | 11.02 | $10.82 | 900 |
| 2025-09-16 | 11.04 | $11.31 | — |
| 2025-09-15 | 11.01 | $11.31 | 335 |
| 2025-09-12 | 10.97 | $11.08 | — |
| 2025-09-11 | 10.96 | $11.08 | — |
| 2025-09-10 | 10.95 | $11.08 | — |
| 2025-09-09 | 10.93 | $11.08 | 249 |
| 2025-09-08 | 10.92 | $11.07 | 300 |
| 2025-09-05 | 10.91 | $11.06 | — |
| 2025-09-04 | 10.89 | $11.06 | 200 |
| 2025-09-03 | 10.88 | $10.52 | — |
| 2025-09-02 | 10.92 | $10.52 | 536 |
| 2025-08-29 | 10.96 | $11.07 | 2 |
| 2025-08-28 | 10.95 | $11.07 | 400 |
| 2025-08-27 | 10.93 | $10.83 | 914 |
| 2025-08-26 | 10.94 | $10.93 | — |
| 2025-08-25 | 10.94 | $10.93 | — |
| 2025-08-22 | 10.94 | $10.93 | 1 |
| 2025-08-21 | 10.95 | $10.93 | 20 |
| 2025-08-20 | 10.96 | $10.93 | 110 |
| 2025-08-19 | 10.98 | $10.93 | 138 |
| 2025-08-18 | 10.98 | $10.93 | 700 |
| 2025-08-15 | 10.99 | $11.01 | 234 |
| 2025-08-14 | 10.99 | $11.01 | — |
| 2025-08-13 | 10.99 | $11.01 | 302 |
| 2025-08-12 | 10.98 | $11.01 | 500 |
| 2025-08-11 | 10.97 | $10.88 | 2510 |
| 2025-08-08 | 10.98 | $10.97 | 1812 |
| 2025-08-07 | 10.97 | $10.92 | 1500 |
| 2025-08-06 | 10.97 | $10.95 | 911 |
| 2025-08-05 | 10.97 | $10.78 | 401 |
| 2025-08-04 | 10.98 | $10.85 | — |
| 2025-08-01 | 10.99 | $10.85 | — |
| 2025-07-31 | 11.00 | $10.85 | — |
| 2025-07-30 | 11.01 | $10.85 | 201 |
| 2025-07-29 | 11.03 | $11.14 | 700 |
| 2025-07-28 | 11.02 | $11.77 | 19 |
| 2025-07-25 | 10.94 | $11.77 | 14 |
| 2025-07-24 | 10.87 | $11.77 | 2946 |
| 2025-07-23 | 10.78 | $10.51 | 29 |
| 2025-07-22 | 10.83 | $10.51 | 228 |
| 2025-07-21 | 10.87 | $10.71 | 2423 |
| 2025-07-18 | 10.89 | $10.67 | 1 |
| 2025-07-17 | 10.92 | $10.67 | 1022 |
| 2025-07-16 | 10.96 | $10.69 | 1500 |
| 2025-07-15 | 10.99 | $10.69 | 2500 |
| 2025-07-14 | 11.03 | $10.61 | 4500 |
| 2025-07-11 | 11.07 | $10.75 | 12902 |
| 2025-07-10 | 11.11 | $10.85 | 1100 |
| 2025-07-09 | 11.13 | $10.91 | 1219 |
| 2025-07-08 | 11.15 | $11.08 | 425 |
| 2025-07-07 | 11.14 | $11.25 | 1605 |
| 2025-07-03 | 11.12 | $11.15 | — |
| 2025-07-02 | 11.10 | $11.15 | 677 |
| 2025-07-01 | 11.07 | $11.50 | 700 |
| 2025-06-30 | 11.01 | $11.29 | 1000 |
| 2025-06-27 | 10.97 | $11.35 | 2400 |
| 2025-06-26 | 10.91 | $11.14 | 1433 |
| 2025-06-25 | 10.87 | $10.80 | 1133 |
| 2025-06-24 | 10.87 | $11.05 | 1800 |
| 2025-06-23 | 10.84 | $10.86 | 947 |
| 2025-06-20 | 10.82 | $11.06 | 339 |
| 2025-06-18 | 10.78 | $11.08 | — |
| 2025-06-17 | 10.74 | $11.08 | 339 |
| 2025-06-16 | 10.70 | $11.23 | 1500 |
| 2025-06-13 | 10.63 | $11.24 | 1397 |
| 2025-06-12 | 10.56 | $11.21 | 948 |
| 2025-06-11 | 10.49 | $10.68 | 1919 |
| 2025-06-10 | 10.47 | $10.88 | 4200 |
| 2025-06-09 | 10.43 | $10.31 | 500 |
| 2025-06-06 | 10.44 | $10.22 | 409 |
| 2025-06-05 | 10.46 | $10.32 | 1762 |
| 2025-06-04 | 10.47 | $10.35 | 1500 |
| 2025-06-03 | 10.48 | $10.37 | 1900 |
| 2025-06-02 | 10.48 | $10.58 | 732 |
| 2025-05-30 | 10.47 | $10.62 | 2036 |
| 2025-05-29 | 10.46 | $10.60 | 3347 |
| 2025-05-28 | 10.45 | $10.47 | 300 |
| 2025-05-27 | 10.45 | $10.55 | 6850 |
| 2025-05-23 | 10.44 | $10.54 | — |
| 2025-05-22 | 10.44 | $10.54 | 900 |
| 2025-05-21 | 10.43 | $10.56 | 1400 |
| 2025-05-20 | 10.43 | $10.74 | 24600 |
| 2025-05-19 | 10.40 | $10.16 | 400 |
| 2025-05-16 | 10.43 | $10.20 | — |
| 2025-05-15 | 10.46 | $10.20 | 535 |
| 2025-05-14 | 10.48 | $10.33 | — |
| 2025-05-13 | 10.49 | $10.33 | 9300 |
| 2025-05-12 | 10.50 | $10.26 | 3400 |
| 2025-05-09 | 10.50 | $10.39 | — |
| 2025-05-08 | 10.49 | $10.39 | 3700 |
| 2025-05-07 | 10.47 | $10.47 | 400 |
| 2025-05-06 | 10.43 | $10.66 | — |
| 2025-05-05 | 10.37 | $10.66 | 5 |
| 2025-05-02 | 10.30 | $10.66 | 7206 |
| 2025-05-01 | 10.22 | $10.69 | — |
| 2025-04-30 | 10.14 | $10.69 | 230 |
| 2025-04-29 | 10.05 | $10.62 | 2900 |
| 2025-04-28 | 9.97 | $10.43 | 1100 |
| 2025-04-25 | 9.91 | $10.69 | 3723 |
| 2025-04-24 | 9.82 | $10.80 | 442 |
| 2025-04-23 | 9.72 | $10.58 | 5922 |
| 2025-04-22 | 9.64 | $10.40 | 248 |
| 2025-04-21 | 9.57 | $10.09 | — |
| 2025-04-17 | 9.54 | $10.09 | — |
| 2025-04-16 | 9.51 | $10.09 | 8217 |
| 2025-04-15 | 9.48 | $9.75 | 4300 |
| 2025-04-14 | 9.49 | $9.33 | 6945 |
| 2025-04-11 | 9.53 | $8.94 | 6300 |
| 2025-04-10 | 9.63 | $9.00 | 1342 |
| 2025-04-09 | 9.71 | $8.92 | 5500 |
| 2025-04-08 | 9.82 | $8.63 | 6142 |
| 2025-04-07 | 9.95 | $8.63 | 4706 |
| 2025-04-04 | 10.09 | $9.06 | 900 |
| 2025-04-03 | 10.20 | $9.65 | 300 |
| 2025-04-02 | 10.25 | $10.11 | 501 |
| 2025-04-01 | 10.25 | $10.10 | 4915 |
| 2025-03-31 | 10.25 | $10.18 | 2207 |
| 2025-03-28 | 10.23 | $10.29 | — |
| 2025-03-27 | 10.20 | $10.29 | 15100 |
| 2025-03-26 | 10.15 | $10.51 | — |
| 2025-03-25 | 10.08 | $10.51 | — |
| 2025-03-24 | 10.01 | $10.51 | 2239 |
| 2025-03-21 | 9.93 | $10.40 | 1000 |
| 2025-03-20 | 9.86 | $10.36 | 3030 |
| 2025-03-19 | 9.78 | $10.36 | 200 |
| 2025-03-18 | 9.70 | $10.23 | 2400 |
| 2025-03-17 | 9.63 | $10.27 | 400 |
| 2025-03-14 | 9.55 | $9.90 | 1700 |
| 2025-03-13 | 9.51 | $9.81 | 16723 |
| 2025-03-12 | 9.47 | $9.79 | 700 |
| 2025-03-11 | 9.43 | $10.04 | — |
| 2025-03-10 | 9.37 | $10.04 | 248 |
| 2025-03-07 | 9.30 | $10.16 | 2900 |
| 2025-03-06 | 9.22 | $9.70 | 5849 |
| 2025-03-05 | 9.18 | $9.01 | 900 |
| 2025-03-04 | 9.20 | $8.92 | 425 |
| 2025-03-03 | 9.23 | $8.89 | 3112 |
| 2025-02-28 | 9.27 | $8.86 | 1400 |
| 2025-02-27 | 9.31 | $8.87 | 1914 |
| 2025-02-26 | 9.35 | $8.93 | 1400 |
| 2025-02-25 | 9.38 | $9.40 | 200 |
| 2025-02-24 | 9.37 | $9.44 | 649 |
| 2025-02-21 | 9.35 | $9.44 | 110 |
| 2025-02-20 | 9.32 | $9.39 | 643 |
| 2025-02-19 | 9.30 | $9.38 | 619 |
| 2025-02-18 | 9.27 | $9.59 | — |
| 2025-02-14 | 9.22 | $9.59 | 300 |
| 2025-02-13 | 9.17 | $9.55 | 2000 |
| 2025-02-12 | 9.11 | $9.35 | 1418 |
| 2025-02-11 | 9.08 | $9.35 | 5301 |
| 2025-02-10 | 9.03 | $9.56 | 17241 |
| 2025-02-07 | 8.96 | $9.14 | 1100 |
| 2025-02-06 | 8.93 | $9.11 | 9729 |
| 2025-02-05 | 8.90 | $9.37 | 10600 |
| 2025-02-04 | 8.85 | $9.07 | — |
| 2025-02-03 | 8.82 | $9.07 | 547 |
| 2025-01-31 | 8.79 | $9.08 | 532 |
| 2025-01-30 | 8.76 | $9.20 | 1200 |
| 2025-01-29 | 8.72 | $8.76 | 1046 |
| 2025-01-28 | 8.72 | $8.80 | 2342 |
| 2025-01-27 | 8.72 | $8.81 | 6144 |
| 2025-01-24 | 8.72 | $8.75 | — |
| 2025-01-23 | 8.73 | $8.75 | 3400 |
| 2025-01-22 | 8.74 | $8.55 | 1600 |
| 2025-01-21 | 8.77 | $8.67 | — |
| 2025-01-17 | 8.79 | $8.67 | 2530 |
| 2025-01-16 | 8.81 | $8.69 | 4014 |
| 2025-01-15 | 8.83 | $8.77 | 8400 |
| 2025-01-14 | 8.85 | $8.52 | 2809 |
| 2025-01-13 | 8.90 | $8.47 | 1219 |
| 2025-01-10 | 8.95 | $8.52 | 1044 |
| 2025-01-08 | 9.01 | $8.71 | 1401 |
| 2025-01-07 | 9.04 | $8.84 | 632 |
| 2025-01-06 | 9.07 | $8.98 | 300 |
| 2025-01-03 | 9.09 | $8.94 | 700 |
| 2025-01-02 | 9.11 | $9.00 | 300 |
| 2024-12-31 | 9.13 | $9.11 | 418 |
| 2024-12-30 | 9.13 | $9.10 | 2030 |
| 2024-12-27 | 9.14 | $9.09 | 512 |
| 2024-12-26 | 9.15 | $9.13 | 3100 |
| 2024-12-24 | 9.15 | $9.09 | 3500 |
| 2024-12-23 | 9.15 | $8.93 | 6524 |
| 2024-12-20 | 9.17 | $9.14 | 5800 |
| 2024-12-19 | 9.16 | $8.91 | 1800 |
| 2024-12-18 | 9.16 | $8.93 | 3949 |
| 2024-12-17 | 9.16 | $9.08 | 2000 |
| 2024-12-16 | 9.14 | $9.27 | 1327 |
| 2024-12-13 | 9.10 | $9.35 | 800 |
| 2024-12-12 | 9.04 | $9.36 | 500 |
| 2024-12-11 | 8.97 | $9.36 | 7700 |
| 2024-12-10 | 8.90 | $9.31 | 1244 |
| 2024-12-09 | 8.82 | $9.40 | 3300 |
| 2024-12-06 | 8.73 | $9.35 | 900 |
| 2024-12-05 | 8.64 | $9.29 | 300 |
| 2024-12-04 | 8.56 | $9.13 | 4800 |
| 2024-12-03 | 8.49 | $9.08 | 1200 |
| 2024-12-02 | 8.43 | $9.11 | 7400 |
| 2024-11-29 | 8.37 | $9.02 | — |
| 2024-11-27 | 8.32 | $9.02 | 1300 |
| 2024-11-26 | 8.28 | $8.70 | 4100 |
| 2024-11-25 | 8.27 | $8.91 | 6700 |
| 2024-11-22 | 8.24 | $8.21 | 832 |
| 2024-11-21 | 8.29 | $7.78 | 2200 |
| 2024-11-20 | 8.38 | $7.83 | 1104 |
| 2024-11-19 | 8.49 | $7.99 | 31400 |
| 2024-11-18 | 8.58 | $7.91 | 2949 |
| 2024-11-15 | 8.69 | $7.83 | 7100 |
| 2024-11-14 | 8.82 | $7.94 | 7119 |
| 2024-11-13 | 8.95 | $7.86 | 8429 |
| 2024-11-12 | 9.10 | $7.97 | 6100 |
| 2024-11-11 | 9.25 | $8.15 | 21700 |
| 2024-11-08 | 9.39 | $8.16 | 16915 |
| 2024-11-07 | 9.54 | $8.15 | 9549 |
| 2024-11-06 | 9.69 | $9.34 | 3500 |
| 2024-11-05 | 9.74 | $9.63 | 338 |
| 2024-11-04 | 9.77 | $9.67 | 4321 |
| 2024-11-01 | 9.79 | $9.59 | 7804 |
| 2024-10-31 | 9.82 | $9.56 | 27328 |
| 2024-10-30 | 9.86 | $9.66 | 623628 |
| 2024-10-29 | 9.89 | $9.58 | 2.5M |
| 2024-10-28 | 9.93 | $9.75 | 120519 |
| 2024-10-25 | 9.96 | $9.66 | 174000 |
| 2024-10-24 | 10.01 | $9.66 | 999900 |
| 2024-10-23 | 10.06 | $9.68 | 54100 |
| 2024-10-22 | 10.11 | $9.93 | 8200 |
| 2024-10-21 | 10.15 | $9.93 | 2300 |
| 2024-10-18 | 10.19 | $10.07 | 6318 |
| 2024-10-17 | 10.22 | $10.15 | 3300 |
| 2024-10-16 | 10.24 | $10.19 | 4717 |
| 2024-10-15 | 10.26 | $9.98 | 4830 |
| 2024-10-14 | 10.31 | $10.04 | 300 |
| 2024-10-11 | 10.35 | $10.01 | 2800 |
| 2024-10-10 | 10.40 | $10.08 | 5100 |
| 2024-10-09 | 10.45 | $10.10 | 4209 |
| 2024-10-08 | 10.49 | $10.02 | 2213 |
| 2024-10-07 | 10.54 | $10.12 | 3800 |
| 2024-10-04 | 10.58 | $10.34 | 1804 |
| 2024-10-03 | 10.60 | $10.17 | 2200 |
| 2024-10-02 | 10.64 | $10.28 | 4518 |
| 2024-10-01 | 10.67 | $10.49 | 2900 |
| 2024-09-30 | 10.68 | $10.66 | 4004 |
| 2024-09-27 | 10.67 | $10.96 | 5500 |
| 2024-09-26 | 10.63 | $10.89 | 4941 |
| 2024-09-25 | 10.59 | $10.69 | 4700 |
| 2024-09-24 | 10.58 | $10.76 | 4834 |
| 2024-09-23 | 10.55 | $10.78 | 1700 |
| 2024-09-20 | 10.53 | $10.73 | 4944 |
| 2024-09-19 | 10.50 | $10.80 | 2800 |
| 2024-09-18 | 10.47 | $10.82 | 5700 |
| 2024-09-17 | 10.44 | $10.58 | 2800 |
| 2024-09-16 | 10.43 | $10.66 | 4612 |
| 2024-09-13 | 10.40 | $10.43 | 1100 |
| 2024-09-12 | 10.40 | $10.35 | 1746 |
| 2024-09-11 | 10.41 | $10.33 | 2629 |
| 2024-09-10 | 10.41 | $10.30 | 3949 |
| 2024-09-09 | 10.42 | $10.26 | 10500 |
| 2024-09-06 | 10.43 | $10.24 | 7836 |
| 2024-09-05 | 10.44 | $10.61 | 6219 |
| 2024-09-04 | 10.41 | $10.29 | 3846 |
| 2024-09-03 | 10.41 | $10.24 | 3800 |
| 2024-08-30 | 10.41 | $10.44 | 3400 |
| 2024-08-29 | 10.39 | $10.52 | 3800 |
| 2024-08-28 | 10.36 | $10.48 | 2346 |
| 2024-08-27 | 10.34 | $10.75 | 2700 |
| 2024-08-26 | 10.29 | $10.68 | 1300 |
| 2024-08-23 | 10.24 | $10.69 | 7500 |
| 2024-08-22 | 10.19 | $10.53 | 600 |
| 2024-08-21 | 10.15 | $10.44 | 15900 |
| 2024-08-20 | 10.13 | $10.33 | 2900 |
| 2024-08-19 | 10.11 | $10.37 | 2200 |
| 2024-08-16 | 10.10 | $10.25 | 3300 |
| 2024-08-15 | 10.10 | $10.15 | 2100 |
| 2024-08-14 | 10.11 | $10.11 | 1900 |
| 2024-08-13 | 10.13 | $10.13 | 2319 |
| 2024-08-12 | 10.15 | $9.95 | 2300 |
| 2024-08-09 | 10.20 | $9.98 | 2400 |
| 2024-08-08 | 10.24 | $9.98 | 3748 |
| 2024-08-07 | 10.29 | $9.81 | 8600 |
| 2024-08-06 | 10.35 | $9.87 | 1800 |
| 2024-08-05 | 10.42 | $9.80 | 2600 |
| 2024-08-02 | 10.50 | $9.97 | 1200 |
| 2024-08-01 | 10.56 | $10.14 | 3500 |
| 2024-07-31 | 10.61 | $10.32 | 9100 |
| 2024-07-30 | 10.64 | $10.30 | 1200 |
| 2024-07-29 | 10.68 | $10.34 | 6510 |
| 2024-07-26 | 10.70 | $10.42 | 5517 |
| 2024-07-25 | 10.72 | $10.41 | 2800 |
| 2024-07-24 | 10.74 | $10.84 | 13300 |
| 2024-07-23 | 10.72 | $10.75 | 3035 |
| 2024-07-22 | 10.70 | $10.85 | 3000 |
| 2024-07-19 | 10.67 | $10.85 | 4509 |
| 2024-07-18 | 10.64 | $10.89 | 7000 |
| 2024-07-17 | 10.59 | $10.85 | 11100 |
| 2024-07-16 | 10.55 | $10.76 | 4024 |
| 2024-07-15 | 10.50 | $10.77 | 3705 |
| 2024-07-12 | 10.45 | $10.81 | 6824 |
| 2024-07-11 | 10.40 | $10.81 | 9100 |
| 2024-07-10 | 10.33 | $10.64 | 3333 |
| 2024-07-09 | 10.28 | $10.63 | 9207 |
| 2024-07-08 | 10.23 | $10.72 | 3600 |
| 2024-07-05 | 10.17 | $10.75 | 9248 |
| 2024-07-03 | 10.10 | $10.56 | 6813 |
| 2024-07-02 | 10.05 | $10.24 | 4006 |
| 2024-07-01 | 10.03 | $10.12 | 1408 |
| 2024-06-28 | 10.02 | $10.14 | 5314 |
| 2024-06-27 | 10.00 | $10.27 | 9900 |
| 2024-06-26 | 9.98 | $10.05 | 9933 |
| 2024-06-25 | 9.97 | $10.26 | 12112 |
| 2024-06-24 | 9.94 | $10.38 | 6700 |
| 2024-06-21 | 9.90 | $10.17 | 9200 |
| 2024-06-20 | 9.87 | $9.75 | 11000 |
| 2024-06-18 | 9.89 | $9.71 | 8840 |
| 2024-06-17 | 9.91 | $9.71 | 12200 |
| 2024-06-14 | 9.93 | $9.55 | 11048 |
| 2024-06-13 | 9.97 | $9.71 | 5400 |
| 2024-06-12 | 9.99 | $10.04 | 5500 |
| 2024-06-11 | 9.99 | $9.84 | 5300 |
| 2024-06-10 | 10.00 | $9.97 | 6845 |
| 2024-06-07 | 10.00 | $10.05 | 4921 |
| 2024-06-06 | 9.99 | $10.08 | 1406 |
| 2024-06-05 | 9.98 | $10.07 | 3620 |
| 2024-06-04 | 9.96 | $10.07 | 4313 |
| 2024-06-03 | 9.93 | $10.15 | 7610 |
| 2024-05-31 | 9.90 | $10.15 | 1700 |
| 2024-05-30 | 9.86 | $9.99 | 25700 |
| 2024-05-29 | 9.83 | $9.78 | 48548 |
| 2024-05-28 | 9.81 | $9.99 | 10803 |
| 2024-05-24 | 9.77 | $9.89 | 6306 |
| 2024-05-23 | 9.74 | $9.63 | 8333 |
| 2024-05-22 | 9.73 | $9.86 | 6721 |
| 2024-05-21 | 9.69 | $10.05 | 4117 |
| 2024-05-20 | 9.62 | $9.96 | 6705 |
| 2024-05-17 | 9.56 | $10.07 | 8700 |
| 2024-05-16 | 9.49 | $10.04 | 4712 |
| 2024-05-15 | 9.41 | $9.97 | 4243 |
| 2024-05-14 | 9.33 | $10.02 | 17924 |
| 2024-05-13 | 9.23 | $9.75 | 10832 |
| 2024-05-10 | 9.17 | $9.94 | 3400 |
| 2024-05-09 | 9.07 | $9.63 | 4911 |
| 2024-05-08 | 9.01 | $9.31 | 7108 |
| 2024-05-07 | 8.97 | $9.11 | 5700 |
| 2024-05-06 | 8.95 | $9.20 | 3236 |
| 2024-05-03 | 8.93 | $9.13 | 4428 |
| 2024-05-02 | 8.92 | $9.11 | 3707 |
| 2024-05-01 | 8.91 | $8.92 | 5615 |
| 2024-04-30 | 8.92 | $8.91 | 4400 |
| 2024-04-29 | 8.93 | $9.12 | 12100 |
| 2024-04-26 | 8.93 | $8.93 | 10200 |
| 2024-04-25 | 8.94 | $8.85 | 3833 |
| 2024-04-24 | 8.97 | $8.82 | 4040 |
| 2024-04-23 | 9.00 | $8.87 | 4800 |
| 2024-04-22 | 9.03 | $8.89 | 8244 |
| 2024-04-19 | 9.05 | $8.68 | 5800 |
| 2024-04-18 | 9.10 | $8.73 | 5824 |
| 2024-04-17 | 9.14 | $8.67 | 3920 |
| 2024-04-16 | 9.20 | $8.74 | 12009 |
| 2024-04-15 | 9.24 | $8.85 | 6200 |
| 2024-04-12 | 9.28 | $8.84 | 3314 |
| 2024-04-11 | 9.32 | $9.02 | 11138 |
| 2024-04-10 | 9.34 | $9.29 | 2626 |
| 2024-04-09 | 9.34 | $9.34 | 3240 |
| 2024-04-08 | 9.33 | $9.49 | 6034 |
| 2024-04-05 | 9.30 | $9.46 | 6900 |
| 2024-04-04 | 9.27 | $9.49 | 9430 |
| 2024-04-03 | 9.24 | $9.59 | 3800 |
| 2024-04-02 | 9.18 | $9.38 | 57500 |
| 2024-04-01 | 9.13 | $9.44 | 11700 |
| 2024-03-28 | 9.07 | $9.48 | 3313 |
| 2024-03-27 | 9.00 | $9.38 | 23800 |
| 2024-03-26 | 8.93 | $9.36 | 348700 |
| 2024-03-25 | 8.84 | $9.07 | 15845 |
| 2024-03-22 | 8.78 | $8.90 | 3900 |
| 2024-03-21 | 8.73 | $8.99 | 8303 |
| 2024-03-20 | 8.65 | $9.08 | 15524 |
| 2024-03-19 | 8.56 | $9.09 | 14225 |
| 2024-03-18 | 8.47 | $9.18 | 4218 |
| 2024-03-15 | 8.35 | $9.04 | 16243 |
| 2024-03-14 | 8.24 | $9.04 | 7900 |
| 2024-03-13 | 8.12 | $9.08 | 10200 |
| 2024-03-12 | 7.99 | $9.09 | 8841 |
| 2024-03-11 | 7.85 | $8.98 | 10411 |
| 2024-03-08 | 7.71 | $9.03 | 8831 |
| 2024-03-07 | 7.56 | $8.76 | 7000 |
| 2024-03-06 | 7.43 | $7.77 | 7720 |
| 2024-03-05 | 7.40 | $7.63 | 11021 |
| 2024-03-04 | 7.37 | $7.69 | 11800 |
| 2024-03-01 | 7.34 | $8.06 | 29932 |
| 2024-02-29 | 7.27 | $7.09 | 11827 |
| 2024-02-28 | 7.29 | $7.05 | 14840 |
| 2024-02-27 | 7.32 | $7.19 | 13136 |
| 2024-02-26 | 7.34 | $7.19 | 10500 |
| 2024-02-23 | 7.37 | $7.33 | 10600 |
| 2024-02-22 | 7.38 | $7.38 | 19809 |
| 2024-02-21 | 7.39 | $7.27 | 16300 |
| 2024-02-20 | 7.41 | $7.32 | 38200 |
| 2024-02-16 | 7.43 | $7.33 | 11000 |
| 2024-02-15 | 7.45 | $7.41 | 5725 |
| 2024-02-14 | 7.47 | $7.31 | 45100 |
| 2024-02-13 | 7.49 | $7.22 | 9927 |
| 2024-02-12 | 7.53 | $7.41 | 35600 |
| 2024-02-09 | 7.55 | $7.33 | 9417 |
| 2024-02-08 | 7.57 | $7.43 | 6700 |
| 2024-02-07 | 7.59 | $7.31 | 15000 |
| 2024-02-06 | 7.63 | $7.49 | 8637 |
| 2024-02-05 | 7.65 | $7.37 | 9600 |
| 2024-02-02 | 7.69 | $7.49 | 10300 |
| 2024-02-01 | 7.72 | $7.56 | 8037 |
| 2024-01-31 | 7.74 | $7.61 | 6632 |
| 2024-01-30 | 7.76 | $7.64 | 5100 |
| 2024-01-29 | 7.78 | $7.69 | 6100 |
| 2024-01-26 | 7.80 | $7.87 | 3302 |
| 2024-01-25 | 7.80 | $7.75 | 4229 |
| 2024-01-24 | 7.81 | $7.84 | 5608 |
| 2024-01-23 | 7.82 | $7.79 | 4920 |
| 2024-01-22 | 7.83 | $7.77 | 41725 |
| 2024-01-19 | 7.85 | $7.63 | 7231 |
| 2024-01-18 | 7.88 | $7.73 | 30300 |
| 2024-01-17 | 7.90 | $7.54 | 22801 |
| 2024-01-16 | 7.94 | $7.54 | 70745 |
| 2024-01-12 | 7.99 | $7.65 | 15100 |
| 2024-01-11 | 8.03 | $7.67 | 11200 |
| 2024-01-10 | 8.06 | $7.98 | 19040 |
| 2024-01-09 | 8.06 | $8.09 | 5918 |
| 2024-01-08 | 8.06 | $8.21 | 16700 |
| 2024-01-05 | 8.03 | $8.06 | 6500 |
| 2024-01-04 | 8.02 | $8.04 | 14200 |
| 2024-01-03 | 8.01 | $7.99 | 10400 |
| 2024-01-02 | 8.01 | $7.93 | 6642 |
| 2023-12-29 | 8.01 | $8.09 | 4903 |
| 2023-12-28 | 7.99 | $8.06 | 6300 |
| 2023-12-27 | 7.97 | $8.14 | 10400 |
| 2023-12-26 | 7.94 | $8.16 | 4941 |
| 2023-12-22 | 7.91 | $8.10 | 13223 |
| 2023-12-21 | 7.88 | $8.08 | 11800 |
| 2023-12-20 | 7.85 | $8.12 | 18625 |
| 2023-12-19 | 7.82 | $8.03 | 6222 |
| 2023-12-18 | 7.79 | $7.94 | 9000 |
| 2023-12-15 | 7.77 | $8.00 | 14620 |
| 2023-12-14 | 7.74 | $8.12 | 16615 |
| 2023-12-13 | 7.70 | $7.73 | 29313 |
| 2023-12-12 | 7.69 | $7.79 | 28003 |
| 2023-12-11 | 7.68 | $7.77 | 104000 |
| 2023-12-08 | 7.67 | $7.66 | 9321 |
| 2023-12-07 | 7.66 | $7.80 | 15719 |
| 2023-12-06 | 7.64 | $7.72 | 13400 |
| 2023-12-05 | 7.64 | $7.63 | 12000 |
| 2023-12-04 | 7.64 | $7.67 | 9622 |
| 2023-12-01 | 7.64 | $7.61 | 13200 |
| 2023-11-30 | 7.65 | $7.63 | 8600 |
| 2023-11-29 | 7.66 | $7.66 | 8400 |
| 2023-11-28 | 7.66 | $7.65 | 12100 |
| 2023-11-27 | 7.67 | $7.80 | 44409 |
| 2023-11-24 | 7.67 | $7.75 | 15013 |
| 2023-11-22 | 7.66 | $7.54 | 4500 |
| 2023-11-21 | 7.68 | $7.54 | 11200 |
| 2023-11-20 | 7.70 | $7.72 | 20202 |
| 2023-11-17 | 7.70 | $7.76 | 8607 |
| 2023-11-16 | 7.70 | $7.53 | 8836 |
| 2023-11-15 | 7.72 | $7.64 | 9400 |
| 2023-11-14 | 7.73 | $7.49 | 4505 |
| 2023-11-13 | 7.76 | $7.34 | 25015 |
| 2023-11-10 | 7.81 | $7.39 | 4918 |
| 2023-11-09 | 7.86 | $7.54 | 6906 |
| 2023-11-08 | 7.90 | $7.63 | 3933 |
| 2023-11-07 | 7.93 | $8.11 | 4912 |
| 2023-11-06 | 7.92 | $8.10 | 4600 |
| 2023-11-03 | 7.91 | $8.34 | 6014 |
| 2023-11-02 | 7.88 | $8.00 | 10600 |
| 2023-11-01 | 7.88 | $7.81 | 13813 |
| 2023-10-31 | 7.90 | $7.85 | 12900 |
| 2023-10-30 | 7.92 | $7.84 | 8300 |
| 2023-10-27 | 7.94 | $7.53 | 44000 |
| 2023-10-26 | 7.99 | $7.53 | 44400 |
| 2023-10-25 | 8.06 | $7.53 | 51730 |
| 2023-10-24 | 8.12 | $7.90 | 9035 |
| 2023-10-23 | 8.15 | $7.84 | 225310 |
| 2023-10-20 | 8.20 | $7.82 | 86900 |
| 2023-10-19 | 8.25 | $7.89 | 4300 |
| 2023-10-18 | 8.30 | $8.26 | 104603 |
| 2023-10-17 | 8.32 | $8.32 | 7727 |
| 2023-10-16 | 8.33 | $8.27 | 296110 |
| 2023-10-13 | 8.35 | $8.00 | 20600 |
| 2023-10-12 | 8.41 | $8.28 | 9300 |
| 2023-10-11 | 8.44 | $8.30 | 4600 |
| 2023-10-10 | 8.47 | $8.46 | 3603 |
| 2023-10-09 | 8.49 | $8.15 | 3300 |
| 2023-10-06 | 8.54 | $8.41 | 4300 |
| 2023-10-05 | 8.57 | $8.14 | 5300 |
| 2023-10-04 | 8.63 | $8.02 | 2300 |
| 2023-10-03 | 8.70 | $8.12 | 6200 |
| 2023-10-02 | 8.77 | $8.37 | 3240 |
| 2023-09-29 | 8.81 | $8.57 | 16412 |
| 2023-09-28 | 8.84 | $8.70 | 8043 |
| 2023-09-27 | 8.86 | $8.49 | 3700 |
| 2023-09-26 | 8.91 | $8.65 | 7900 |
| 2023-09-25 | 8.93 | $8.78 | 3900 |
| 2023-09-22 | 8.95 | $8.92 | 4600 |
| 2023-09-21 | 8.95 | $9.15 | 4200 |
| 2023-09-20 | 8.93 | $8.97 | 2605 |
| 2023-09-19 | 8.92 | $8.84 | 2120 |
| 2023-09-18 | 8.93 | $8.76 | 5600 |
| 2023-09-15 | 8.94 | $8.93 | 11100 |
| 2023-09-14 | 8.94 | $9.07 | 4616 |
| 2023-09-13 | 8.93 | $9.03 | 1700 |
| 2023-09-12 | 8.92 | $8.98 | 3130 |
| 2023-09-11 | 8.92 | $9.00 | 2100 |
| 2023-09-08 | 8.92 | $8.90 | 3633 |
| 2023-09-07 | 8.93 | $8.75 | 2400 |
| 2023-09-06 | 8.96 | $8.90 | 2800 |
| 2023-09-05 | 8.97 | $8.98 | 1702 |
| 2023-09-01 | 8.99 | $8.88 | 600 |
| 2023-08-31 | 9.01 | $9.04 | 5700 |
| 2023-08-30 | 9.02 | $9.16 | 3726 |
| 2023-08-29 | 9.02 | $8.91 | 5528 |
| 2023-08-28 | 9.05 | $8.82 | 4100 |
| 2023-08-25 | 9.09 | $8.67 | 6542 |
| 2023-08-24 | 9.14 | $8.71 | 4924 |
| 2023-08-23 | 9.20 | $8.97 | 2900 |
| 2023-08-22 | 9.22 | $8.93 | 4143 |
| 2023-08-21 | 9.26 | $8.93 | 1700 |
| 2023-08-18 | 9.29 | $8.96 | 3015 |
| 2023-08-17 | 9.32 | $8.91 | 3439 |
| 2023-08-16 | 9.35 | $9.10 | 2400 |
| 2023-08-15 | 9.37 | $9.25 | 3436 |
| 2023-08-14 | 9.37 | $9.34 | 4900 |
| 2023-08-11 | 9.36 | $9.46 | 4300 |
| 2023-08-10 | 9.34 | $9.56 | 5329 |
| 2023-08-09 | 9.30 | $9.57 | 3617 |
| 2023-08-08 | 9.26 | $9.66 | 26533 |
| 2023-08-07 | 9.21 | $9.55 | 19837 |
| 2023-08-04 | 9.17 | $9.40 | 3200 |
| 2023-08-03 | 9.13 | $9.28 | 3500 |
| 2023-08-02 | 9.10 | $9.24 | 4400 |
| 2023-08-01 | 9.08 | $9.38 | 2502 |
| 2023-07-31 | 9.03 | $9.40 | 7900 |
| 2023-07-28 | 8.99 | $9.25 | 19500 |
| 2023-07-27 | 8.95 | $9.26 | 6100 |
| 2023-07-26 | 8.91 | $9.10 | 7641 |
| 2023-07-25 | 8.88 | $8.88 | 9400 |
| 2023-07-24 | 8.87 | $8.76 | 2900 |
| 2023-07-21 | 8.88 | $8.93 | 4822 |
| 2023-07-20 | 8.86 | $9.10 | 3817 |
| 2023-07-19 | 8.83 | $9.08 | 4200 |
| 2023-07-18 | 8.79 | $9.05 | 3700 |
| 2023-07-17 | 8.76 | $8.90 | 7500 |
| 2023-07-14 | 8.75 | $8.99 | 10302 |
| 2023-07-13 | 8.72 | $9.15 | 5200 |
| 2023-07-12 | 8.68 | $9.01 | 4200 |
| 2023-07-11 | 8.66 | $8.74 | 3216 |
| 2023-07-10 | 8.65 | $8.45 | 1327 |
| 2023-07-07 | 8.68 | $8.65 | 6206 |
| 2023-07-06 | 8.69 | $8.41 | 11100 |
| 2023-07-05 | 8.73 | $8.62 | 13300 |
| 2023-07-03 | 8.74 | $8.81 | 3606 |
| 2023-06-30 | 8.74 | $8.69 | 5104 |
| 2023-06-29 | 8.75 | $8.65 | 4248 |
| 2023-06-28 | 8.77 | $8.68 | 2000 |
| 2023-06-27 | 8.78 | $8.73 | 6700 |
| 2023-06-26 | 8.79 | $8.51 | 3913 |
| 2023-06-23 | 8.82 | $8.50 | 3101 |
| 2023-06-22 | 8.85 | $8.60 | 2644 |
| 2023-06-21 | 8.88 | $8.70 | 6600 |
| 2023-06-20 | 8.91 | $8.84 | 5700 |
| 2023-06-16 | 8.92 | $8.96 | 15000 |
| 2023-06-15 | 8.92 | $8.91 | 13300 |
| 2023-06-14 | 8.93 | $9.24 | 4714 |
| 2023-06-13 | 8.91 | $8.93 | 4100 |
| 2023-06-12 | 8.92 | $8.85 | 5200 |
| 2023-06-09 | 8.94 | $8.85 | 7700 |
| 2023-06-08 | 8.97 | $8.81 | 5037 |
| 2023-06-07 | 9.00 | $8.81 | 8400 |
| 2023-06-06 | 9.04 | $8.82 | 3623 |
| 2023-06-05 | 9.09 | $8.76 | 5100 |
| 2023-06-02 | 9.14 | $8.96 | 7347 |
| 2023-06-01 | 9.18 | $8.85 | 4500 |
| 2023-05-31 | 9.24 | $8.74 | 8700 |
| 2023-05-30 | 9.31 | $8.87 | 17404 |
| 2023-05-26 | 9.37 | $8.89 | 4443 |
| 2023-05-25 | 9.45 | $9.03 | 12308 |
| 2023-05-24 | 9.51 | $9.04 | 22130 |
| 2023-05-23 | 9.58 | $9.28 | 14000 |
| 2023-05-22 | 9.63 | $9.31 | 1200 |
| 2023-05-19 | 9.68 | $9.45 | 2400 |
| 2023-05-18 | 9.72 | $9.46 | 3317 |
| 2023-05-17 | 9.76 | $9.40 | 4839 |
| 2023-05-16 | 9.82 | $9.37 | 10000 |
| 2023-05-15 | 9.88 | $9.50 | 3213 |
| 2023-05-12 | 9.93 | $9.30 | 16245 |
| 2023-05-11 | 10.00 | $9.56 | 5200 |
| 2023-05-10 | 10.05 | $9.86 | 4300 |
| 2023-05-09 | 10.08 | $9.98 | 2739 |
| 2023-05-08 | 10.09 | $9.90 | 1812 |
| 2023-05-05 | 10.12 | $10.03 | 4012 |
| 2023-05-04 | 10.13 | $9.83 | 2719 |
| 2023-05-03 | 10.16 | $9.95 | 10137 |
| 2023-05-02 | 10.18 | $9.86 | 5800 |
| 2023-05-01 | 10.21 | $10.30 | 1938 |
| 2023-04-28 | 10.21 | $10.31 | 10633 |
| 2023-04-27 | 10.20 | $10.28 | 2900 |
| 2023-04-26 | 10.19 | $10.24 | 5800 |
| 2023-04-25 | 10.18 | $9.92 | 4718 |
| 2023-04-24 | 10.21 | $10.35 | 2400 |
| 2023-04-21 | 10.19 | $10.55 | 10021 |
| 2023-04-20 | 10.15 | $10.06 | 3402 |
| 2023-04-19 | 10.16 | $9.89 | 3242 |
| 2023-04-18 | 10.18 | $10.23 | 3700 |
| 2023-04-17 | 10.17 | $10.18 | 5100 |
| 2023-04-14 | 10.17 | $10.18 | 4916 |
| 2023-04-13 | 10.16 | $10.17 | 8036 |
| 2023-04-12 | 10.15 | $10.47 | 5605 |
| 2023-04-11 | 10.11 | $10.18 | 1741 |
| 2023-04-10 | 10.10 | $9.93 | 5420 |
| 2023-04-06 | 10.12 | $10.21 | 6500 |
| 2023-04-05 | 10.10 | $9.97 | 3400 |
| 2023-04-04 | 10.12 | $10.25 | 4645 |
| 2023-04-03 | 10.11 | $10.32 | 7017 |
| 2023-03-31 | 10.09 | $10.39 | 2800 |
| 2023-03-30 | 10.06 | $10.39 | 24000 |
| 2023-03-29 | 10.04 | $10.00 | 1400 |
| 2023-03-28 | 10.06 | $9.80 | 6512 |
| 2023-03-27 | 10.10 | $9.96 | 3100 |
| 2023-03-24 | 10.13 | $10.05 | 4200 |
| 2023-03-23 | 10.15 | $10.04 | 7138 |
| 2023-03-22 | 10.18 | $10.26 | 3800 |
| 2023-03-21 | 10.18 | $10.20 | 4900 |
| 2023-03-20 | 10.20 | $9.95 | 2600 |
| 2023-03-17 | 10.24 | $9.64 | 5120 |
| 2023-03-16 | 10.32 | $9.99 | 2423 |
| 2023-03-15 | 10.37 | $9.80 | 4131 |
| 2023-03-14 | 10.43 | $10.06 | 3500 |
| 2023-03-13 | 10.48 | $10.02 | 5311 |
| 2023-03-10 | 10.54 | $10.19 | 4328 |
| 2023-03-09 | 10.58 | $10.42 | 4200 |
| 2023-03-08 | 10.60 | $10.45 | 4749 |
| 2023-03-07 | 10.62 | $10.44 | 9541 |
| 2023-03-06 | 10.64 | $10.62 | 2836 |
| 2023-03-03 | 10.64 | $10.59 | 2849 |
| 2023-03-02 | 10.65 | $10.32 | 24244 |
| 2023-03-01 | 10.68 | $10.62 | 4000 |
| 2023-02-28 | 10.69 | $10.73 | 3300 |
| 2023-02-27 | 10.67 | $10.90 | 4241 |
| 2023-02-24 | 10.64 | $10.60 | 4100 |
| 2023-02-23 | 10.64 | $10.75 | 3704 |
| 2023-02-22 | 10.62 | $10.43 | 7300 |
| 2023-02-21 | 10.63 | $10.64 | 4200 |
| 2023-02-17 | 10.61 | $10.86 | 4400 |
| 2023-02-16 | 10.57 | $10.58 | 3314 |
| 2023-02-15 | 10.55 | $10.61 | 5603 |
| 2023-02-14 | 10.52 | $10.71 | 22500 |
| 2023-02-13 | 10.48 | $10.56 | 14400 |
| 2023-02-10 | 10.45 | $10.79 | 2300 |
| 2023-02-09 | 10.39 | $10.93 | 5033 |
| 2023-02-08 | 10.31 | $10.98 | 6644 |
| 2023-02-07 | 10.22 | $10.60 | 13700 |
| 2023-02-06 | 10.16 | $10.34 | 6113 |
| 2023-02-03 | 10.12 | $10.56 | 7500 |
| 2023-02-02 | 10.05 | $10.74 | 4836 |
| 2023-02-01 | 9.96 | $10.42 | 1700 |
| 2023-01-31 | 9.90 | $10.06 | 17800 |
| 2023-01-30 | 9.87 | $10.16 | 24900 |
| 2023-01-27 | 9.82 | $10.34 | 19343 |
| 2023-01-26 | 9.75 | $10.15 | 3100 |
| 2023-01-25 | 9.69 | $10.04 | 8815 |
| 2023-01-24 | 9.63 | $10.07 | 8300 |
| 2023-01-23 | 9.57 | $9.94 | 40748 |
| 2023-01-20 | 9.51 | $9.93 | 8400 |
| 2023-01-19 | 9.45 | $9.53 | 10426 |
| 2023-01-18 | 9.42 | $9.54 | 15100 |
| 2023-01-17 | 9.39 | $9.73 | 19535 |
| 2023-01-13 | 9.33 | $9.72 | 9502 |
| 2023-01-12 | 9.27 | $9.58 | 9119 |
| 2023-01-11 | 9.23 | $9.24 | 12400 |
| 2023-01-10 | 9.22 | $9.34 | 8337 |
| 2023-01-09 | 9.19 | $9.96 | 188800 |
| 2023-01-06 | 9.11 | $9.65 | 13100 |
| 2023-01-05 | 9.05 | $9.46 | 10506 |
| 2023-01-04 | 9.01 | $9.42 | 4530 |
| 2023-01-03 | 8.97 | $9.35 | 21014 |
| 2022-12-30 | 8.94 | $9.02 | 4800 |
| 2022-12-29 | 8.94 | $9.19 | 8600 |
| 2022-12-28 | 8.92 | $8.90 | 10541 |
| 2022-12-27 | 8.94 | $8.90 | 7543 |
| 2022-12-23 | 8.95 | $8.85 | 10900 |
| 2022-12-22 | 8.97 | $8.77 | 13000 |
| 2022-12-21 | 9.00 | $8.79 | 15000 |
| 2022-12-20 | 9.03 | $8.59 | 46700 |
| 2022-12-19 | 9.08 | $8.51 | 19800 |
| 2022-12-16 | 9.14 | $8.41 | 11700 |
| 2022-12-15 | 9.20 | $9.14 | 19600 |
| 2022-12-14 | 9.20 | $9.41 | 23000 |
| 2022-12-13 | 9.17 | $9.36 | 21200 |
| 2022-12-12 | 9.15 | $9.03 | 12300 |
| 2022-12-09 | 9.15 | $9.38 | 24731 |
| 2022-12-08 | 9.12 | $9.06 | 9642 |
| 2022-12-07 | 9.12 | $9.27 | 23602 |
| 2022-12-06 | 9.09 | $9.28 | 18810 |
| 2022-12-05 | 9.05 | $9.23 | 6500 |
| 2022-12-02 | 9.01 | $9.24 | 71916 |
| 2022-12-01 | 8.97 | $9.09 | 115600 |
| 2022-11-30 | 8.93 | $9.14 | 71900 |
| 2022-11-29 | 8.88 | $9.17 | 22400 |
| 2022-11-28 | 8.82 | $9.09 | 15400 |
| 2022-11-25 | 8.77 | $9.40 | 20400 |
| 2022-11-23 | 8.67 | $9.15 | 88600 |
| 2022-11-22 | 8.60 | $8.92 | 8425 |
| 2022-11-21 | 8.54 | $8.70 | 10743 |
| 2022-11-18 | 8.49 | $8.79 | 8147 |
| 2022-11-17 | 8.44 | $8.75 | 20800 |
| 2022-11-16 | 8.37 | $8.81 | 34216 |
| 2022-11-15 | 8.30 | $9.12 | 12600 |
| 2022-11-14 | 8.19 | $9.34 | 7800 |
| 2022-11-11 | 8.05 | $9.26 | 15447 |
| 2022-11-10 | 7.90 | $8.44 | 7600 |
| 2022-11-09 | 7.83 | $7.91 | 9600 |
| 2022-11-08 | 7.80 | $8.33 | 7944 |
| 2022-11-07 | 7.72 | $8.16 | 25042 |
| 2022-11-04 | 7.65 | $7.75 | 4300 |
| 2022-11-03 | 7.62 | $7.67 | 50300 |
| 2022-11-02 | 7.59 | $7.94 | 11900 |
| 2022-11-01 | 7.52 | $7.82 | 4700 |
| 2022-10-31 | 7.47 | $7.68 | 9239 |
| 2022-10-28 | 7.42 | $7.88 | 7014 |
| 2022-10-27 | 7.35 | $8.02 | 17600 |
| 2022-10-26 | 7.26 | $7.94 | 11100 |
| 2022-10-25 | 7.16 | $7.70 | 6100 |
| 2022-10-24 | 7.08 | $7.51 | 10700 |
| 2022-10-21 | 7.02 | $7.34 | 10300 |
| 2022-10-20 | 6.97 | $7.27 | 18000 |
| 2022-10-19 | 6.92 | $7.57 | 18740 |
| 2022-10-18 | 6.84 | $7.35 | 22536 |
| 2022-10-17 | 6.79 | $7.68 | 9741 |
| 2022-10-14 | 6.70 | $6.75 | 3640 |
| 2022-10-13 | 6.70 | $7.10 | 9400 |
| 2022-10-12 | 6.66 | $6.69 | 8117 |
| 2022-10-11 | 6.67 | $6.56 | 19800 |
| 2022-10-10 | 6.70 | $6.74 | 9149 |
| 2022-10-07 | 6.72 | $6.66 | 57723 |
| 2022-10-06 | 6.74 | $6.55 | 19925 |
| 2022-10-05 | 6.78 | $6.68 | 191500 |
| 2022-10-04 | 6.81 | $7.06 | 96038 |
| 2022-10-03 | 6.81 | $6.81 | 50402 |
| 2022-09-30 | 6.83 | $6.36 | 522818 |
| 2022-09-29 | 6.90 | $6.33 | 18100 |
| 2022-09-28 | 6.97 | $6.36 | 11544 |
| 2022-09-27 | 7.05 | $6.23 | 55807 |
| 2022-09-26 | 7.15 | $6.56 | 30635 |
| 2022-09-23 | 7.22 | $6.60 | 16023 |
| 2022-09-22 | 7.29 | $7.10 | 16230 |
| 2022-09-21 | 7.31 | $7.03 | 14600 |
| 2022-09-20 | 7.35 | $7.14 | 7717 |
| 2022-09-19 | 7.38 | $7.28 | 7024 |
| 2022-09-16 | 7.40 | $7.23 | 12600 |
| 2022-09-15 | 7.42 | $7.33 | 10700 |
| 2022-09-14 | 7.44 | $7.23 | 8347 |
| 2022-09-13 | 7.48 | $7.56 | 7549 |
| 2022-09-12 | 7.49 | $7.78 | 9700 |
| 2022-09-09 | 7.49 | $7.52 | 2300 |
| 2022-09-08 | 7.52 | $7.09 | 5600 |
| 2022-09-07 | 7.60 | $7.45 | 18215 |
| 2022-09-06 | 7.64 | $7.34 | 8645 |
| 2022-09-02 | 7.71 | $7.23 | 19044 |
| 2022-09-01 | 7.79 | $7.12 | 9200 |
| 2022-08-31 | 7.90 | $7.46 | 12100 |
| 2022-08-30 | 7.97 | $7.36 | 25405 |
| 2022-08-29 | 8.06 | $7.47 | 10200 |
| 2022-08-26 | 8.15 | $7.45 | 6508 |
| 2022-08-25 | 8.25 | $7.62 | 4300 |
| 2022-08-24 | 8.33 | $7.69 | 7100 |
| 2022-08-23 | 8.42 | $7.86 | 18107 |
| 2022-08-22 | 8.50 | $7.58 | 4808 |
| 2022-08-19 | 8.61 | $7.91 | 3400 |
| 2022-08-18 | 8.69 | $8.13 | 14200 |
| 2022-08-17 | 8.75 | $8.29 | 5817 |
| 2022-08-16 | 8.79 | $8.60 | 3300 |
| 2022-08-15 | 8.81 | $8.65 | 1500 |
| 2022-08-12 | 8.81 | $8.89 | 3000 |
| 2022-08-11 | 8.79 | $9.04 | 4900 |
| 2022-08-10 | 8.74 | $8.98 | 8700 |
| 2022-08-09 | 8.69 | $8.63 | 3900 |
| 2022-08-08 | 8.68 | $8.69 | 5606 |
| 2022-08-05 | 8.65 | $8.71 | 25241 |
| 2022-08-04 | 8.62 | $8.84 | 7801 |
| 2022-08-03 | 8.57 | $8.60 | 29828 |
| 2022-08-02 | 8.54 | $8.73 | 6100 |
| 2022-08-01 | 8.50 | $8.85 | 3402 |
| 2022-07-29 | 8.43 | $9.06 | 4228 |
| 2022-07-28 | 8.34 | $8.97 | 38312 |
| 2022-07-27 | 8.26 | $9.12 | 5649 |
| 2022-07-26 | 8.16 | $9.10 | 607400 |
| 2022-07-25 | 8.06 | $8.80 | 1.7M |
| 2022-07-22 | 7.98 | $8.34 | 25900 |
| 2022-07-21 | 7.95 | $8.43 | 13800 |
| 2022-07-20 | 7.90 | $8.28 | 27500 |
| 2022-07-19 | 7.88 | $8.12 | 12220 |
| 2022-07-18 | 7.86 | $7.78 | 7000 |
| 2022-07-15 | 7.88 | $7.61 | 8500 |
| 2022-07-14 | 7.92 | $7.47 | 4400 |
| 2022-07-13 | 7.98 | $7.70 | 8246 |
| 2022-07-12 | 8.02 | $7.77 | 18433 |
| 2022-07-11 | 8.05 | $7.96 | 10031 |
| 2022-07-08 | 8.07 | $8.24 | 2729 |
| 2022-07-07 | 8.07 | $7.94 | 10100 |
| 2022-07-06 | 8.10 | $7.52 | 3500 |
| 2022-07-05 | 8.17 | $7.60 | 10100 |
| 2022-07-01 | 8.24 | $8.00 | 21100 |
| 2022-06-30 | 8.28 | $7.96 | 87744 |
| 2022-06-29 | 8.33 | $8.12 | 11800 |
| 2022-06-28 | 8.37 | $8.35 | 23900 |
| 2022-06-27 | 8.38 | $8.25 | 7820 |
| 2022-06-24 | 8.41 | $8.46 | 3903 |
| 2022-06-23 | 8.43 | $8.17 | 4841 |
| 2022-06-22 | 8.47 | $8.30 | 20112 |
| 2022-06-21 | 8.51 | $8.54 | 14710 |
| 2022-06-17 | 8.52 | $7.97 | 13407 |
| 2022-06-16 | 8.60 | $7.99 | 11800 |
| 2022-06-15 | 8.67 | $8.51 | 21732 |
| 2022-06-14 | 8.70 | $8.19 | 22911 |
| 2022-06-13 | 8.76 | $8.11 | 16100 |
| 2022-06-10 | 8.83 | $8.45 | 4900 |
| 2022-06-09 | 8.87 | $8.57 | 15035 |
| 2022-06-08 | 8.89 | $8.71 | 11600 |
| 2022-06-07 | 8.90 | $8.92 | 8300 |
| 2022-06-06 | 8.89 | $8.83 | 7021 |
| 2022-06-03 | 8.88 | $8.86 | 20200 |
| 2022-06-02 | 8.87 | $8.97 | 6525 |
| 2022-06-01 | 8.86 | $8.80 | 73903 |
| 2022-05-31 | 8.86 | $8.87 | 11600 |
| 2022-05-27 | 8.85 | $8.91 | 9434 |
| 2022-05-26 | 8.85 | $9.26 | 3032 |
| 2022-05-25 | 8.81 | $9.10 | 6404 |
| 2022-05-24 | 8.78 | $8.90 | 6000 |
| 2022-05-23 | 8.78 | $9.30 | 14108 |
| 2022-05-20 | 8.74 | $8.94 | 14700 |
| 2022-05-19 | 8.74 | $8.66 | 14715 |
| 2022-05-18 | 8.77 | $8.61 | 7900 |
| 2022-05-17 | 8.81 | $9.09 | 6316 |
| 2022-05-16 | 8.80 | $8.71 | 4421 |
| 2022-05-13 | 8.84 | $8.49 | 7100 |
| 2022-05-12 | 8.91 | $8.38 | 15103 |
| 2022-05-11 | 9.00 | $8.28 | 13203 |
| 2022-05-10 | 9.11 | $8.34 | 12000 |
| 2022-05-09 | 9.22 | $8.29 | 8900 |
| 2022-05-06 | 9.34 | $8.56 | 18800 |
| 2022-05-05 | 9.45 | $8.70 | 12333 |
| 2022-05-04 | 9.55 | $9.62 | 21916 |
| 2022-05-03 | 9.57 | $9.27 | 29700 |
| 2022-05-02 | 9.62 | $9.23 | 21000 |
| 2022-04-29 | 9.69 | $9.15 | 36719 |
| 2022-04-28 | 9.78 | $9.27 | 581200 |
| 2022-04-27 | 9.86 | $9.15 | 224304 |
| 2022-04-26 | 9.96 | $9.22 | 9444 |
| 2022-04-25 | 10.07 | $9.68 | 17235 |
| 2022-04-22 | 10.13 | $9.61 | 6500 |
| 2022-04-21 | 10.21 | $9.98 | 13000 |
| 2022-04-20 | 10.25 | $9.46 | 9500 |
| 2022-04-19 | 10.36 | $9.69 | 354101 |
| 2022-04-18 | 10.44 | $9.89 | 12300 |
| 2022-04-14 | 10.52 | $10.50 | 14144 |
| 2022-04-13 | 10.53 | $10.27 | 4100 |
| 2022-04-12 | 10.58 | $10.12 | 19441 |
| 2022-04-11 | 10.64 | $10.22 | 4636 |
| 2022-04-08 | 10.70 | $10.28 | 18601 |
| 2022-04-07 | 10.76 | $10.25 | 9500 |
| 2022-04-06 | 10.82 | $10.29 | 3303 |
| 2022-04-05 | 10.88 | $10.66 | 6000 |
| 2022-04-04 | 10.90 | $10.84 | 21922 |
| 2022-04-01 | 10.90 | $10.84 | 19009 |
| 2022-03-31 | 10.90 | $10.76 | 10917 |
| 2022-03-30 | 10.91 | $10.81 | 8900 |
| 2022-03-29 | 10.93 | $11.05 | 6641 |
| 2022-03-28 | 10.94 | $10.64 | 7800 |
| 2022-03-25 | 11.01 | $10.85 | 8000 |
| 2022-03-24 | 11.09 | $10.91 | 11413 |
| 2022-03-23 | 11.17 | $10.91 | 22400 |
| 2022-03-22 | 11.28 | $11.02 | 12700 |
| 2022-03-21 | 11.40 | $10.87 | 19400 |
| 2022-03-18 | 11.56 | $11.12 | 14826 |
| 2022-03-17 | 11.72 | $11.34 | 4641 |
| 2022-03-16 | 11.88 | $11.12 | 12800 |
| 2022-03-15 | 12.10 | $11.12 | 170500 |
| 2022-03-14 | 12.33 | $10.88 | 15300 |
| 2022-03-11 | 12.62 | $10.96 | 9200 |
| 2022-03-10 | 12.93 | $10.83 | 17100 |
| 2022-03-09 | 13.28 | $11.02 | 16100 |
| 2022-03-08 | 13.63 | $10.47 | 36100 |
| 2022-03-07 | 14.06 | $9.53 | 30700 |
| 2022-03-04 | 14.61 | $10.08 | 61900 |
| 2022-03-03 | 15.13 | $10.96 | 29200 |
| 2022-03-02 | 15.59 | $14.88 | 5425 |
| 2022-03-01 | 15.67 | $14.10 | 19100 |
| 2022-02-28 | 15.84 | $14.86 | 11604 |
| 2022-02-25 | 15.94 | $15.40 | 10700 |
| 2022-02-24 | 15.98 | $14.80 | 21427 |
| 2022-02-23 | 16.08 | $15.65 | 10522 |
| 2022-02-22 | 16.10 | $15.78 | 3609 |
| 2022-02-18 | 16.10 | $16.00 | 7912 |
| 2022-02-17 | 16.08 | $16.05 | 6700 |
| 2022-02-16 | 16.05 | $16.74 | 11221 |
| 2022-02-15 | 15.95 | $16.78 | 2338 |
| 2022-02-14 | 15.85 | $16.52 | 3428 |
| 2022-02-11 | 15.77 | $16.72 | 5316 |
| 2022-02-10 | 15.67 | $16.85 | 23200 |
| 2022-02-09 | 15.56 | $16.39 | 6935 |
| 2022-02-08 | 15.49 | $15.76 | 3336 |
| 2022-02-07 | 15.47 | $15.67 | 2600 |
| 2022-02-04 | 15.47 | $15.51 | 4100 |
| 2022-02-03 | 15.48 | $15.43 | 8944 |
| 2022-02-02 | 15.50 | $15.50 | 15000 |
| 2022-02-01 | 15.51 | $15.43 | 14700 |
| 2022-01-31 | 15.53 | $15.37 | 4800 |
| 2022-01-28 | 15.55 | $15.19 | 14200 |
| 2022-01-27 | 15.59 | $14.88 | 4000 |
| 2022-01-26 | 15.66 | $15.11 | 13619 |
| 2022-01-25 | 15.71 | $14.96 | 11301 |
| 2022-01-24 | 15.77 | $14.86 | 23642 |
| 2022-01-21 | 15.84 | $15.60 | 106932 |
| 2022-01-20 | 15.84 | $15.72 | 34849 |
| 2022-01-19 | 15.82 | $16.28 | 4300 |
| 2022-01-18 | 15.73 | $16.18 | 32848 |
| 2022-01-14 | 15.65 | $16.49 | 20811 |
| 2022-01-13 | 15.53 | $16.26 | 23105 |
| 2022-01-12 | 15.41 | $16.44 | 147626 |
| 2022-01-11 | 15.28 | $16.17 | 93518 |
| 2022-01-10 | 15.15 | $15.73 | 25628 |
| 2022-01-07 | 15.07 | $15.55 | 15823 |
| 2022-01-06 | 15.00 | $15.57 | 8147 |
| 2022-01-05 | 14.92 | $15.50 | 12813 |
| 2022-01-04 | 14.85 | $15.44 | 13524 |
| 2022-01-03 | 14.78 | $15.16 | 19241 |
| 2021-12-31 | 14.74 | $14.63 | 3120 |
| 2021-12-30 | 14.75 | $15.12 | 10600 |
| 2021-12-29 | 14.71 | $15.06 | 34000 |
| 2021-12-28 | 14.68 | $15.29 | 15800 |
| 2021-12-27 | 14.62 | $15.12 | 4300 |
| 2021-12-23 | 14.58 | $14.97 | 14700 |
| 2021-12-22 | 14.55 | $14.78 | 7500 |
| 2021-12-21 | 14.55 | $14.49 | 41300 |
| 2021-12-20 | 14.58 | $14.18 | 191700 |
| 2021-12-17 | 14.65 | $14.26 | 146300 |
| 2021-12-16 | 14.72 | $14.06 | 19000 |
| 2021-12-15 | 14.83 | $14.14 | 137400 |
| 2021-12-14 | 14.94 | $14.28 | 78200 |
| 2021-12-13 | 15.05 | $14.40 | 9600 |
| 2021-12-10 | 15.16 | $14.81 | 118844 |
| 2021-12-09 | 15.24 | $14.74 | 15600 |
| 2021-12-08 | 15.33 | $15.00 | 54225 |
| 2021-12-07 | 15.40 | $15.05 | 21000 |
| 2021-12-06 | 15.46 | $15.19 | 89707 |
| 2021-12-03 | 15.51 | $14.78 | 22901 |
| 2021-12-02 | 15.60 | $14.88 | 35319 |
| 2021-12-01 | 15.68 | $14.85 | 961800 |
| 2021-11-30 | 15.76 | $14.83 | 188600 |
| 2021-11-29 | 15.84 | $14.91 | 29400 |
| 2021-11-26 | 15.91 | $14.59 | 366900 |
| 2021-11-24 | 16.01 | $15.77 | 60302 |
| 2021-11-23 | 16.00 | $15.80 | 3300 |
| 2021-11-22 | 15.97 | $15.87 | 17100 |
| 2021-11-19 | 15.93 | $16.21 | 27240 |
| 2021-11-18 | 15.85 | $16.84 | 6300 |
| 2021-11-17 | 15.70 | $16.71 | 12102 |
| 2021-11-16 | 15.55 | $16.69 | 15600 |
| 2021-11-15 | 15.39 | $16.73 | 113400 |
| 2021-11-12 | 15.22 | $16.74 | 23601 |
| 2021-11-11 | 15.04 | $16.43 | 3.0M |
| 2021-11-10 | 14.87 | $16.57 | 2.9M |
| 2021-11-09 | 14.68 | $14.89 | 26930 |
| 2021-11-08 | 14.65 | $14.87 | 13120 |
| 2021-11-05 | 14.61 | $15.15 | 7918 |
| 2021-11-04 | 14.54 | $14.67 | 32000 |
| 2021-11-03 | 14.52 | $14.62 | 19300 |
| 2021-11-02 | 14.50 | $14.61 | 16313 |
| 2021-11-01 | 14.47 | $14.75 | 23600 |
| 2021-10-29 | 14.44 | $14.92 | 18700 |
| 2021-10-28 | 14.39 | $14.43 | 41900 |
| 2021-10-27 | 14.38 | $14.43 | 14700 |
| 2021-10-26 | 14.38 | $14.54 | 42600 |
| 2021-10-25 | 14.36 | $14.29 | 15800 |
| 2021-10-22 | 14.37 | $14.44 | 6308 |
| 2021-10-21 | 14.37 | $14.69 | 22140 |
| 2021-10-20 | 14.35 | $14.56 | 54600 |
| 2021-10-19 | 14.35 | $14.65 | 62421 |
| 2021-10-18 | 14.33 | $14.25 | 186333 |
| 2021-10-15 | 14.36 | $14.27 | 9600 |
| 2021-10-14 | 14.39 | $14.22 | 11743 |
| 2021-10-13 | 14.42 | $14.11 | 8736 |
| 2021-10-12 | 14.48 | $13.91 | 6600 |
| 2021-10-11 | 14.55 | $14.08 | 10523 |
| 2021-10-08 | 14.62 | $14.24 | 4300 |
| 2021-10-07 | 14.68 | $14.27 | 6829 |
| 2021-10-06 | 14.74 | $14.20 | 11628 |
| 2021-10-05 | 14.82 | $14.41 | 6600 |
| 2021-10-04 | 14.88 | $14.66 | 11400 |
| 2021-10-01 | 14.93 | $14.90 | 10229 |
| 2021-09-30 | 14.96 | $14.34 | 20600 |
| 2021-09-29 | 15.05 | $14.54 | 9513 |
| 2021-09-28 | 15.13 | $14.56 | 18405 |
| 2021-09-27 | 15.22 | $15.00 | 31402 |
| 2021-09-24 | 15.26 | $15.02 | 11933 |
| 2021-09-23 | 15.32 | $15.36 | 55800 |
| 2021-09-22 | 15.34 | $15.11 | 9900 |
| 2021-09-21 | 15.39 | $14.69 | 19200 |
| 2021-09-20 | 15.49 | $14.59 | 8344 |
| 2021-09-17 | 15.60 | $14.89 | 7947 |
| 2021-09-16 | 15.69 | $15.19 | 27002 |
| 2021-09-15 | 15.76 | $15.16 | 752304 |
| 2021-09-14 | 15.84 | $15.26 | 16943 |
| 2021-09-13 | 15.92 | $15.48 | 12500 |
| 2021-09-10 | 15.99 | $15.44 | 10000 |
| 2021-09-09 | 16.06 | $15.69 | 6206 |
| 2021-09-08 | 16.12 | $15.86 | 16442 |
| 2021-09-07 | 16.17 | $16.15 | 13000 |
| 2021-09-03 | 16.18 | $15.91 | 4733 |
| 2021-09-02 | 16.22 | $16.21 | 8904 |
| 2021-09-01 | 16.23 | $15.96 | 7300 |
| 2021-08-31 | 16.27 | $16.10 | 17000 |
| 2021-08-30 | 16.29 | $15.60 | 10807 |
| 2021-08-27 | 16.37 | $16.22 | 7628 |
| 2021-08-26 | 16.38 | $16.24 | 6800 |
| 2021-08-25 | 16.38 | $16.16 | 4300 |
| 2021-08-24 | 16.41 | $16.45 | 4800 |
| 2021-08-23 | 16.40 | $15.92 | 72841 |
| 2021-08-20 | 16.45 | $15.88 | 22306 |
| 2021-08-19 | 16.51 | $16.00 | 10842 |
| 2021-08-18 | 16.56 | $16.70 | 10500 |
| 2021-08-17 | 16.55 | $16.84 | 4000 |
| 2021-08-16 | 16.51 | $17.00 | 9400 |
| 2021-08-13 | 16.46 | $17.08 | 11200 |
| 2021-08-12 | 16.40 | $16.86 | 5000 |
| 2021-08-11 | 16.36 | $16.83 | 5936 |
| 2021-08-10 | 16.33 | $16.28 | 5200 |
| 2021-08-09 | 16.35 | $16.05 | 5000 |
| 2021-08-06 | 16.40 | $16.19 | 5600 |
| 2021-08-05 | 16.45 | $16.48 | 9934 |
| 2021-08-04 | 16.47 | $16.09 | 6900 |
| 2021-08-03 | 16.53 | $15.82 | 12500 |
| 2021-08-02 | 16.63 | $16.05 | 12700 |
| 2021-07-30 | 16.72 | $15.65 | 28200 |
| 2021-07-29 | 16.86 | $16.20 | 10100 |
| 2021-07-28 | 16.95 | $17.14 | 21300 |
| 2021-07-27 | 16.96 | $17.09 | 143820 |
| 2021-07-26 | 16.97 | $16.88 | 19500 |
| 2021-07-23 | 17.01 | $16.79 | 7421 |
| 2021-07-22 | 17.06 | $16.71 | 5523 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.92
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.45
Average
10.27
Maximum
16.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.92 | $9.85 | 621 |
| 2026-07-17 | 9.98 | $10.03 | 2033 |
| 2026-07-16 | 10.00 | $9.87 | 10234 |
| 2026-07-15 | 10.07 | $9.72 | 4600 |
| 2026-07-14 | 10.18 | $9.76 | 10937 |
| 2026-07-13 | 10.30 | $9.91 | 6100 |
| 2026-07-10 | 10.41 | $10.10 | 4534 |
| 2026-07-09 | 10.50 | $10.21 | 16622 |
| 2026-07-08 | 10.57 | $9.75 | 8500 |
| 2026-07-07 | 10.77 | $10.33 | 28500 |
| 2026-07-06 | 10.86 | $10.98 | 19400 |
| 2026-07-02 | 10.84 | $10.86 | 18147 |
| 2026-07-01 | 10.84 | $11.00 | 2100 |
| 2026-06-30 | 10.81 | $10.79 | 2600 |
| 2026-06-29 | 10.83 | $10.80 | 5403 |
| 2026-06-26 | 10.84 | $10.61 | 8942 |
| 2026-06-25 | 10.89 | $10.87 | 3018 |
| 2026-06-24 | 10.90 | $10.91 | 3643 |
| 2026-06-23 | 10.90 | $10.44 | 2800 |
| 2026-06-22 | 11.00 | $10.91 | 3928 |
| 2026-06-18 | 11.01 | $10.57 | 2050 |
| 2026-06-17 | 11.10 | $10.98 | 4819 |
| 2026-06-16 | 11.12 | $11.16 | 2819 |
| 2026-06-15 | 11.10 | $10.86 | 3700 |
| 2026-06-12 | 11.14 | $11.01 | 2000 |
| 2026-06-11 | 11.16 | $11.30 | 2600 |
| 2026-06-10 | 11.11 | $11.08 | 2507 |
| 2026-06-09 | 11.11 | $11.00 | 1300 |
| 2026-06-08 | 11.12 | $11.19 | 12000 |
| 2026-06-05 | 11.09 | $11.00 | 4160 |
| 2026-06-04 | 11.10 | $10.96 | 26100 |
| 2026-06-03 | 11.12 | $11.02 | 9031 |
| 2026-06-02 | 11.12 | $11.34 | 3400 |
| 2026-06-01 | 11.06 | $10.88 | 1719 |
| 2026-05-29 | 11.08 | $11.53 | 2042 |
| 2026-05-28 | 10.97 | $11.18 | 5400 |
| 2026-05-27 | 10.92 | $10.91 | 4012 |
| 2026-05-26 | 10.91 | $10.85 | 3906 |
| 2026-05-22 | 10.92 | $11.18 | 3032 |
| 2026-05-21 | 10.86 | $11.00 | 4125 |
| 2026-05-20 | 10.82 | $10.90 | 70999 |
| 2026-05-19 | 10.80 | $10.94 | 1.6M |
| 2026-05-18 | 10.76 | $10.62 | 9448 |
| 2026-05-15 | 10.79 | $10.06 | 14146 |
| 2026-05-14 | 10.94 | $11.05 | 163500 |
| 2026-05-13 | 10.91 | $10.28 | 2000 |
| 2026-05-12 | 11.03 | $10.75 | 1401 |
| 2026-05-11 | 11.07 | $10.99 | 15534 |
| 2026-05-08 | 11.07 | $11.13 | 3800 |
| 2026-05-07 | 11.03 | $11.09 | 47700 |
| 2026-05-06 | 11.00 | $11.17 | 227400 |
| 2026-05-05 | 10.94 | $11.05 | 11746 |
| 2026-05-04 | 10.90 | $10.71 | 2425 |
| 2026-05-01 | 10.93 | $11.22 | 1698 |
| 2026-04-30 | 10.85 | $11.05 | 20546 |
| 2026-04-29 | 10.79 | $10.62 | 2100 |
| 2026-04-28 | 10.81 | $10.64 | 1709 |
| 2026-04-27 | 10.83 | $10.95 | 1400 |
| 2026-04-24 | 10.78 | $10.71 | 3602 |
| 2026-04-23 | 10.78 | $10.98 | 2910 |
| 2026-04-22 | 10.73 | $11.26 | 10737 |
| 2026-04-21 | 10.60 | $10.79 | 1100 |
| 2026-04-20 | 10.55 | $11.50 | 2048 |
| 2026-04-17 | 10.34 | $10.68 | 4900 |
| 2026-04-16 | 10.28 | $10.79 | 10107 |
| 2026-04-15 | 10.17 | $10.59 | 2700 |
| 2026-04-14 | 10.10 | $10.91 | 2227 |
| 2026-04-13 | 9.95 | $10.06 | 1524 |
| 2026-04-10 | 9.95 | $10.05 | 2842 |
| 2026-04-09 | 9.96 | $10.07 | 1718 |
| 2026-04-08 | 9.96 | $10.37 | 3600 |
| 2026-04-07 | 9.91 | $10.00 | 6400 |
| 2026-04-06 | 9.93 | $9.59 | 800 |
| 2026-04-02 | 10.03 | $9.98 | 2400 |
| 2026-04-01 | 10.08 | $10.07 | 3000 |
| 2026-03-31 | 10.11 | $9.88 | 3400 |
| 2026-03-30 | 10.19 | $9.74 | 800 |
| 2026-03-27 | 10.31 | $9.98 | 1902 |
| 2026-03-26 | 10.41 | $10.16 | 4800 |
| 2026-03-25 | 10.48 | $10.23 | 2702 |
| 2026-03-24 | 10.55 | $10.21 | 1300 |
| 2026-03-23 | 10.63 | $10.30 | 3300 |
| 2026-03-20 | 10.71 | $10.25 | 3300 |
| 2026-03-19 | 10.82 | $10.70 | 8600 |
| 2026-03-18 | 10.85 | $10.61 | 1600 |
| 2026-03-17 | 10.90 | $10.99 | 2200 |
| 2026-03-16 | 10.88 | $11.02 | 15100 |
| 2026-03-13 | 10.85 | $10.96 | 2448 |
| 2026-03-12 | 10.83 | $10.99 | 15047 |
| 2026-03-11 | 10.79 | $11.01 | 3136 |
| 2026-03-10 | 10.75 | $11.04 | 15400 |
| 2026-03-09 | 10.70 | $11.39 | 6549 |
| 2026-03-06 | 10.56 | $11.29 | 20632 |
| 2026-03-05 | 10.43 | $10.26 | 6200 |
| 2026-03-04 | 10.49 | $10.33 | 7722 |
| 2026-03-03 | 10.54 | $10.26 | 2344 |
| 2026-03-02 | 10.62 | $10.42 | 6000 |
| 2026-02-27 | 10.68 | $10.61 | 2523 |
| 2026-02-26 | 10.72 | $10.62 | 67500 |
| 2026-02-25 | 10.75 | $10.41 | 6837 |
| 2026-02-24 | 10.84 | $10.55 | 3400 |
| 2026-02-23 | 10.91 | $10.72 | 1600 |
| 2026-02-20 | 10.96 | $10.81 | 2205 |
| 2026-02-19 | 11.00 | $10.76 | 3100 |
| 2026-02-18 | 11.05 | $10.86 | 3000 |
| 2026-02-17 | 11.09 | $10.81 | 4500 |
| 2026-02-13 | 11.15 | $10.93 | 14343 |
| 2026-02-12 | 11.19 | $10.86 | 32807 |
| 2026-02-11 | 11.26 | $11.12 | 6336 |
| 2026-02-10 | 11.28 | $11.31 | 6019 |
| 2026-02-09 | 11.26 | $11.47 | 914 |
| 2026-02-06 | 11.20 | $11.34 | 3227 |
| 2026-02-05 | 11.16 | $11.00 | 1900 |
| 2026-02-04 | 11.19 | $11.27 | 3546 |
| 2026-02-03 | 11.17 | $11.15 | 5509 |
| 2026-02-02 | 11.16 | $11.30 | 5000 |
| 2026-01-30 | 11.12 | $11.07 | 1900 |
| 2026-01-29 | 11.13 | $11.05 | 1100 |
| 2026-01-28 | 11.13 | $11.26 | 2300 |
| 2026-01-27 | 11.10 | $11.37 | 2400 |
| 2026-01-26 | 11.04 | $11.41 | 2734 |
| 2026-01-23 | 10.95 | $11.00 | 2924 |
| 2026-01-22 | 10.94 | $10.98 | 1100 |
| 2026-01-21 | 10.93 | $10.80 | 3900 |
| 2026-01-20 | 10.96 | $10.64 | 4000 |
| 2026-01-16 | 11.03 | $10.92 | 3236 |
| 2026-01-15 | 11.05 | $10.99 | 2234 |
| 2026-01-14 | 11.06 | $11.04 | 1700 |
| 2026-01-13 | 11.06 | $10.79 | 2444 |
| 2026-01-12 | 11.11 | $11.03 | 2203 |
| 2026-01-09 | 11.11 | $10.69 | 2213 |
| 2026-01-08 | 11.19 | $10.94 | 2309 |
| 2026-01-07 | 11.23 | $10.74 | 2611 |
| 2026-01-06 | 11.32 | $10.75 | 1304 |
| 2026-01-05 | 11.41 | $11.09 | 3100 |
| 2026-01-02 | 11.45 | $11.33 | 2500 |
| 2025-12-31 | 11.44 | $10.95 | 900 |
| 2025-12-30 | 11.51 | $11.47 | 2000 |
| 2025-12-29 | 11.48 | $11.44 | 2100 |
| 2025-12-26 | 11.45 | $11.98 | 1500 |
| 2025-12-24 | 11.30 | $11.71 | 2111 |
| 2025-12-23 | 11.18 | $10.74 | 2403 |
| 2025-12-22 | 11.24 | $11.45 | 2100 |
| 2025-12-19 | 11.17 | $11.01 | 7700 |
| 2025-12-18 | 11.17 | $10.99 | 3417 |
| 2025-12-17 | 11.17 | $11.08 | 1937 |
| 2025-12-16 | 11.15 | $11.21 | 2500 |
| 2025-12-15 | 11.10 | $11.29 | 2200 |
| 2025-12-12 | 11.02 | $11.00 | 3304 |
| 2025-12-11 | 10.99 | $11.43 | 2600 |
| 2025-12-10 | 10.87 | $11.01 | 2719 |
| 2025-12-09 | 10.81 | $10.78 | 2404 |
| 2025-12-08 | 10.78 | $10.68 | 8800 |
| 2025-12-05 | 10.78 | $10.90 | 8800 |
| 2025-12-04 | 10.72 | $10.90 | 8800 |
| 2025-12-03 | 10.65 | $10.99 | 42711 |
| 2025-12-02 | 10.56 | $10.68 | 11531 |
| 2025-12-01 | 10.51 | $10.66 | 6615 |
| 2025-11-28 | 10.45 | $10.71 | 3440 |
| 2025-11-26 | 10.38 | $10.68 | 4516 |
| 2025-11-25 | 10.30 | $10.74 | 3200 |
| 2025-11-24 | 10.19 | $10.16 | 1706 |
| 2025-11-21 | 10.19 | $10.30 | 3639 |
| 2025-11-20 | 10.16 | $10.28 | 3700 |
| 2025-11-19 | 10.12 | $10.28 | 3800 |
| 2025-11-18 | 10.08 | $10.09 | 5630 |
| 2025-11-17 | 10.08 | $10.25 | 2343 |
| 2025-11-14 | 10.03 | $10.15 | 4827 |
| 2025-11-13 | 10.01 | $10.44 | 4137 |
| 2025-11-12 | 9.91 | $10.71 | 3126 |
| 2025-11-11 | 9.75 | $10.75 | 3900 |
| 2025-11-10 | 9.55 | $10.76 | 2600 |
| 2025-11-07 | 9.32 | $10.58 | 7314 |
| 2025-11-06 | 9.09 | $9.45 | 12336 |
| 2025-11-05 | 9.07 | $8.78 | 4008 |
| 2025-11-04 | 9.18 | $8.80 | 5801 |
| 2025-11-03 | 9.32 | $9.07 | 10236 |
| 2025-10-31 | 9.41 | $9.22 | 8100 |
| 2025-10-30 | 9.50 | $9.50 | 4417 |
| 2025-10-29 | 9.54 | $9.50 | 569000 |
| 2025-10-28 | 9.59 | $9.65 | 28406 |
| 2025-10-27 | 9.62 | $9.45 | 62200 |
| 2025-10-24 | 9.70 | $9.61 | 1.4M |
| 2025-10-23 | 9.76 | $9.46 | 55208 |
| 2025-10-22 | 9.87 | $9.25 | 10006 |
| 2025-10-21 | 10.03 | $10.00 | 500 |
| 2025-10-20 | 10.07 | $9.96 | 15 |
| 2025-10-17 | 10.12 | $9.96 | 241 |
| 2025-10-16 | 10.18 | $10.29 | 527 |
| 2025-10-15 | 10.18 | $10.12 | — |
| 2025-10-14 | 10.22 | $10.12 | — |
| 2025-10-13 | 10.27 | $10.12 | 200 |
| 2025-10-10 | 10.33 | $10.22 | — |
| 2025-10-09 | 10.38 | $10.22 | — |
| 2025-10-08 | 10.43 | $10.22 | 1 |
| 2025-10-07 | 10.50 | $10.22 | 1600 |
| 2025-10-06 | 10.58 | $10.38 | — |
| 2025-10-03 | 10.63 | $10.38 | 121 |
| 2025-10-02 | 10.70 | $10.66 | 2600 |
| 2025-10-01 | 10.72 | $10.81 | — |
| 2025-09-30 | 10.71 | $10.81 | 1400 |
| 2025-09-29 | 10.70 | $10.65 | 242 |
| 2025-09-26 | 10.72 | $10.55 | 800 |
| 2025-09-25 | 10.77 | $10.48 | 200 |
| 2025-09-24 | 10.84 | $10.59 | — |
| 2025-09-23 | 10.90 | $10.59 | 400 |
| 2025-09-22 | 10.97 | $10.72 | 600 |
| 2025-09-19 | 11.02 | $10.89 | — |
| 2025-09-18 | 11.04 | $10.89 | 4633 |
| 2025-09-17 | 11.07 | $10.82 | 900 |
| 2025-09-16 | 11.12 | $11.31 | — |
| 2025-09-15 | 11.07 | $11.31 | 335 |
| 2025-09-12 | 11.01 | $11.08 | — |
| 2025-09-11 | 11.00 | $11.08 | — |
| 2025-09-10 | 10.97 | $11.08 | — |
| 2025-09-09 | 10.95 | $11.08 | 249 |
| 2025-09-08 | 10.92 | $11.07 | 300 |
| 2025-09-05 | 10.89 | $11.06 | — |
| 2025-09-04 | 10.86 | $11.06 | 200 |
| 2025-09-03 | 10.82 | $10.52 | — |
| 2025-09-02 | 10.89 | $10.52 | 536 |
| 2025-08-29 | 10.97 | $11.07 | 2 |
| 2025-08-28 | 10.95 | $11.07 | 400 |
| 2025-08-27 | 10.93 | $10.83 | 914 |
| 2025-08-26 | 10.95 | $10.93 | — |
| 2025-08-25 | 10.95 | $10.93 | — |
| 2025-08-22 | 10.96 | $10.93 | 1 |
| 2025-08-21 | 10.96 | $10.93 | 20 |
| 2025-08-20 | 10.97 | $10.93 | 110 |
| 2025-08-19 | 10.97 | $10.93 | 138 |
| 2025-08-18 | 10.98 | $10.93 | 700 |
| 2025-08-15 | 10.99 | $11.01 | 234 |
| 2025-08-14 | 10.99 | $11.01 | — |
| 2025-08-13 | 10.98 | $11.01 | 302 |
| 2025-08-12 | 10.97 | $11.01 | 500 |
| 2025-08-11 | 10.96 | $10.88 | 2510 |
| 2025-08-08 | 10.98 | $10.97 | 1812 |
| 2025-08-07 | 10.98 | $10.92 | 1500 |
| 2025-08-06 | 10.99 | $10.95 | 911 |
| 2025-08-05 | 10.99 | $10.78 | 401 |
| 2025-08-04 | 11.03 | $10.85 | — |
| 2025-08-01 | 11.07 | $10.85 | — |
| 2025-07-31 | 11.10 | $10.85 | — |
| 2025-07-30 | 11.15 | $10.85 | 201 |
| 2025-07-29 | 11.20 | $11.14 | 700 |
| 2025-07-28 | 11.20 | $11.77 | 19 |
| 2025-07-25 | 11.06 | $11.77 | 14 |
| 2025-07-24 | 10.90 | $11.77 | 2946 |
| 2025-07-23 | 10.71 | $10.51 | 29 |
| 2025-07-22 | 10.76 | $10.51 | 228 |
| 2025-07-21 | 10.82 | $10.71 | 2423 |
| 2025-07-18 | 10.85 | $10.67 | 1 |
| 2025-07-17 | 10.89 | $10.67 | 1022 |
| 2025-07-16 | 10.93 | $10.69 | 1500 |
| 2025-07-15 | 10.98 | $10.69 | 2500 |
| 2025-07-14 | 11.03 | $10.61 | 4500 |
| 2025-07-11 | 11.11 | $10.75 | 12902 |
| 2025-07-10 | 11.18 | $10.85 | 1100 |
| 2025-07-09 | 11.23 | $10.91 | 1219 |
| 2025-07-08 | 11.27 | $11.08 | 425 |
| 2025-07-07 | 11.29 | $11.25 | 1605 |
| 2025-07-03 | 11.27 | $11.15 | — |
| 2025-07-02 | 11.27 | $11.15 | 677 |
| 2025-07-01 | 11.26 | $11.50 | 700 |
| 2025-06-30 | 11.18 | $11.29 | 1000 |
| 2025-06-27 | 11.13 | $11.35 | 2400 |
| 2025-06-26 | 11.06 | $11.14 | 1433 |
| 2025-06-25 | 11.02 | $10.80 | 1133 |
| 2025-06-24 | 11.04 | $11.05 | 1800 |
| 2025-06-23 | 11.02 | $10.86 | 947 |
| 2025-06-20 | 11.03 | $11.06 | 339 |
| 2025-06-18 | 10.99 | $11.08 | — |
| 2025-06-17 | 10.95 | $11.08 | 339 |
| 2025-06-16 | 10.89 | $11.23 | 1500 |
| 2025-06-13 | 10.80 | $11.24 | 1397 |
| 2025-06-12 | 10.69 | $11.21 | 948 |
| 2025-06-11 | 10.56 | $10.68 | 1919 |
| 2025-06-10 | 10.53 | $10.88 | 4200 |
| 2025-06-09 | 10.44 | $10.31 | 500 |
| 2025-06-06 | 10.47 | $10.22 | 409 |
| 2025-06-05 | 10.51 | $10.32 | 1762 |
| 2025-06-04 | 10.54 | $10.35 | 1500 |
| 2025-06-03 | 10.57 | $10.37 | 1900 |
| 2025-06-02 | 10.60 | $10.58 | 732 |
| 2025-05-30 | 10.59 | $10.62 | 2036 |
| 2025-05-29 | 10.57 | $10.60 | 3347 |
| 2025-05-28 | 10.55 | $10.47 | 300 |
| 2025-05-27 | 10.55 | $10.55 | 6850 |
| 2025-05-23 | 10.54 | $10.54 | — |
| 2025-05-22 | 10.52 | $10.54 | 900 |
| 2025-05-21 | 10.50 | $10.56 | 1400 |
| 2025-05-20 | 10.48 | $10.74 | 24600 |
| 2025-05-19 | 10.41 | $10.16 | 400 |
| 2025-05-16 | 10.45 | $10.20 | — |
| 2025-05-15 | 10.49 | $10.20 | 535 |
| 2025-05-14 | 10.53 | $10.33 | — |
| 2025-05-13 | 10.55 | $10.33 | 9300 |
| 2025-05-12 | 10.57 | $10.26 | 3400 |
| 2025-05-09 | 10.61 | $10.39 | — |
| 2025-05-08 | 10.63 | $10.39 | 3700 |
| 2025-05-07 | 10.65 | $10.47 | 400 |
| 2025-05-06 | 10.66 | $10.66 | — |
| 2025-05-05 | 10.62 | $10.66 | 5 |
| 2025-05-02 | 10.57 | $10.66 | 7206 |
| 2025-05-01 | 10.52 | $10.69 | — |
| 2025-04-30 | 10.45 | $10.69 | 230 |
| 2025-04-29 | 10.37 | $10.62 | 2900 |
| 2025-04-28 | 10.28 | $10.43 | 1100 |
| 2025-04-25 | 10.23 | $10.69 | 3723 |
| 2025-04-24 | 10.10 | $10.80 | 442 |
| 2025-04-23 | 9.94 | $10.58 | 5922 |
| 2025-04-22 | 9.79 | $10.40 | 248 |
| 2025-04-21 | 9.65 | $10.09 | — |
| 2025-04-17 | 9.56 | $10.09 | — |
| 2025-04-16 | 9.46 | $10.09 | 8217 |
| 2025-04-15 | 9.34 | $9.75 | 4300 |
| 2025-04-14 | 9.27 | $9.33 | 6945 |
| 2025-04-11 | 9.28 | $8.94 | 6300 |
| 2025-04-10 | 9.38 | $9.00 | 1342 |
| 2025-04-09 | 9.48 | $8.92 | 5500 |
| 2025-04-08 | 9.61 | $8.63 | 6142 |
| 2025-04-07 | 9.83 | $8.63 | 4706 |
| 2025-04-04 | 10.08 | $9.06 | 900 |
| 2025-04-03 | 10.28 | $9.65 | 300 |
| 2025-04-02 | 10.39 | $10.11 | 501 |
| 2025-04-01 | 10.41 | $10.10 | 4915 |
| 2025-03-31 | 10.44 | $10.18 | 2207 |
| 2025-03-28 | 10.46 | $10.29 | — |
| 2025-03-27 | 10.45 | $10.29 | 15100 |
| 2025-03-26 | 10.45 | $10.51 | — |
| 2025-03-25 | 10.39 | $10.51 | — |
| 2025-03-24 | 10.32 | $10.51 | 2239 |
| 2025-03-21 | 10.23 | $10.40 | 1000 |
| 2025-03-20 | 10.15 | $10.36 | 3030 |
| 2025-03-19 | 10.07 | $10.36 | 200 |
| 2025-03-18 | 9.97 | $10.23 | 2400 |
| 2025-03-17 | 9.89 | $10.27 | 400 |
| 2025-03-14 | 9.77 | $9.90 | 1700 |
| 2025-03-13 | 9.72 | $9.81 | 16723 |
| 2025-03-12 | 9.68 | $9.79 | 700 |
| 2025-03-11 | 9.63 | $10.04 | — |
| 2025-03-10 | 9.52 | $10.04 | 248 |
| 2025-03-07 | 9.39 | $10.16 | 2900 |
| 2025-03-06 | 9.22 | $9.70 | 5849 |
| 2025-03-05 | 9.11 | $9.01 | 900 |
| 2025-03-04 | 9.14 | $8.92 | 425 |
| 2025-03-03 | 9.18 | $8.89 | 3112 |
| 2025-02-28 | 9.24 | $8.86 | 1400 |
| 2025-02-27 | 9.31 | $8.87 | 1914 |
| 2025-02-26 | 9.40 | $8.93 | 1400 |
| 2025-02-25 | 9.48 | $9.40 | 200 |
| 2025-02-24 | 9.48 | $9.44 | 649 |
| 2025-02-21 | 9.46 | $9.44 | 110 |
| 2025-02-20 | 9.45 | $9.39 | 643 |
| 2025-02-19 | 9.44 | $9.38 | 619 |
| 2025-02-18 | 9.43 | $9.59 | — |
| 2025-02-14 | 9.37 | $9.59 | 300 |
| 2025-02-13 | 9.31 | $9.55 | 2000 |
| 2025-02-12 | 9.23 | $9.35 | 1418 |
| 2025-02-11 | 9.19 | $9.35 | 5301 |
| 2025-02-10 | 9.15 | $9.56 | 17241 |
| 2025-02-07 | 9.05 | $9.14 | 1100 |
| 2025-02-06 | 9.02 | $9.11 | 9729 |
| 2025-02-05 | 8.99 | $9.37 | 10600 |
| 2025-02-04 | 8.91 | $9.07 | — |
| 2025-02-03 | 8.87 | $9.07 | 547 |
| 2025-01-31 | 8.83 | $9.08 | 532 |
| 2025-01-30 | 8.78 | $9.20 | 1200 |
| 2025-01-29 | 8.69 | $8.76 | 1046 |
| 2025-01-28 | 8.69 | $8.80 | 2342 |
| 2025-01-27 | 8.68 | $8.81 | 6144 |
| 2025-01-24 | 8.66 | $8.75 | — |
| 2025-01-23 | 8.65 | $8.75 | 3400 |
| 2025-01-22 | 8.64 | $8.55 | 1600 |
| 2025-01-21 | 8.68 | $8.67 | — |
| 2025-01-17 | 8.70 | $8.67 | 2530 |
| 2025-01-16 | 8.71 | $8.69 | 4014 |
| 2025-01-15 | 8.73 | $8.77 | 8400 |
| 2025-01-14 | 8.74 | $8.52 | 2809 |
| 2025-01-13 | 8.80 | $8.47 | 1219 |
| 2025-01-10 | 8.88 | $8.52 | 1044 |
| 2025-01-08 | 8.96 | $8.71 | 1401 |
| 2025-01-07 | 9.02 | $8.84 | 632 |
| 2025-01-06 | 9.06 | $8.98 | 300 |
| 2025-01-03 | 9.07 | $8.94 | 700 |
| 2025-01-02 | 9.10 | $9.00 | 300 |
| 2024-12-31 | 9.11 | $9.11 | 418 |
| 2024-12-30 | 9.11 | $9.10 | 2030 |
| 2024-12-27 | 9.11 | $9.09 | 512 |
| 2024-12-26 | 9.10 | $9.13 | 3100 |
| 2024-12-24 | 9.09 | $9.09 | 3500 |
| 2024-12-23 | 9.09 | $8.93 | 6524 |
| 2024-12-20 | 9.12 | $9.14 | 5800 |
| 2024-12-19 | 9.11 | $8.91 | 1800 |
| 2024-12-18 | 9.14 | $8.93 | 3949 |
| 2024-12-17 | 9.18 | $9.08 | 2000 |
| 2024-12-16 | 9.19 | $9.27 | 1327 |
| 2024-12-13 | 9.16 | $9.35 | 800 |
| 2024-12-12 | 9.11 | $9.36 | 500 |
| 2024-12-11 | 9.05 | $9.36 | 7700 |
| 2024-12-10 | 8.98 | $9.31 | 1244 |
| 2024-12-09 | 8.91 | $9.40 | 3300 |
| 2024-12-06 | 8.81 | $9.35 | 900 |
| 2024-12-05 | 8.70 | $9.29 | 300 |
| 2024-12-04 | 8.59 | $9.13 | 4800 |
| 2024-12-03 | 8.49 | $9.08 | 1200 |
| 2024-12-02 | 8.39 | $9.11 | 7400 |
| 2024-11-29 | 8.27 | $9.02 | — |
| 2024-11-27 | 8.16 | $9.02 | 1300 |
| 2024-11-26 | 8.02 | $8.70 | 4100 |
| 2024-11-25 | 7.94 | $8.91 | 6700 |
| 2024-11-22 | 7.80 | $8.21 | 832 |
| 2024-11-21 | 7.79 | $7.78 | 2200 |
| 2024-11-20 | 7.87 | $7.83 | 1104 |
| 2024-11-19 | 7.96 | $7.99 | 31400 |
| 2024-11-18 | 8.03 | $7.91 | 2949 |
| 2024-11-15 | 8.14 | $7.83 | 7100 |
| 2024-11-14 | 8.28 | $7.94 | 7119 |
| 2024-11-13 | 8.42 | $7.86 | 8429 |
| 2024-11-12 | 8.61 | $7.97 | 6100 |
| 2024-11-11 | 8.82 | $8.15 | 21700 |
| 2024-11-08 | 9.01 | $8.16 | 16915 |
| 2024-11-07 | 9.24 | $8.15 | 9549 |
| 2024-11-06 | 9.52 | $9.34 | 3500 |
| 2024-11-05 | 9.58 | $9.63 | 338 |
| 2024-11-04 | 9.60 | $9.67 | 4321 |
| 2024-11-01 | 9.61 | $9.59 | 7804 |
| 2024-10-31 | 9.65 | $9.56 | 27328 |
| 2024-10-30 | 9.69 | $9.66 | 623628 |
| 2024-10-29 | 9.73 | $9.58 | 2.5M |
| 2024-10-28 | 9.78 | $9.75 | 120519 |
| 2024-10-25 | 9.82 | $9.66 | 174000 |
| 2024-10-24 | 9.87 | $9.66 | 999900 |
| 2024-10-23 | 9.94 | $9.68 | 54100 |
| 2024-10-22 | 10.02 | $9.93 | 8200 |
| 2024-10-21 | 10.05 | $9.93 | 2300 |
| 2024-10-18 | 10.10 | $10.07 | 6318 |
| 2024-10-17 | 10.12 | $10.15 | 3300 |
| 2024-10-16 | 10.13 | $10.19 | 4717 |
| 2024-10-15 | 10.13 | $9.98 | 4830 |
| 2024-10-14 | 10.18 | $10.04 | 300 |
| 2024-10-11 | 10.22 | $10.01 | 2800 |
| 2024-10-10 | 10.28 | $10.08 | 5100 |
| 2024-10-09 | 10.33 | $10.10 | 4209 |
| 2024-10-08 | 10.39 | $10.02 | 2213 |
| 2024-10-07 | 10.47 | $10.12 | 3800 |
| 2024-10-04 | 10.55 | $10.34 | 1804 |
| 2024-10-03 | 10.59 | $10.17 | 2200 |
| 2024-10-02 | 10.67 | $10.28 | 4518 |
| 2024-10-01 | 10.75 | $10.49 | 2900 |
| 2024-09-30 | 10.79 | $10.66 | 4004 |
| 2024-09-27 | 10.80 | $10.96 | 5500 |
| 2024-09-26 | 10.75 | $10.89 | 4941 |
| 2024-09-25 | 10.70 | $10.69 | 4700 |
| 2024-09-24 | 10.69 | $10.76 | 4834 |
| 2024-09-23 | 10.66 | $10.78 | 1700 |
| 2024-09-20 | 10.62 | $10.73 | 4944 |
| 2024-09-19 | 10.59 | $10.80 | 2800 |
| 2024-09-18 | 10.53 | $10.82 | 5700 |
| 2024-09-17 | 10.47 | $10.58 | 2800 |
| 2024-09-16 | 10.44 | $10.66 | 4612 |
| 2024-09-13 | 10.39 | $10.43 | 1100 |
| 2024-09-12 | 10.37 | $10.35 | 1746 |
| 2024-09-11 | 10.38 | $10.33 | 2629 |
| 2024-09-10 | 10.39 | $10.30 | 3949 |
| 2024-09-09 | 10.40 | $10.26 | 10500 |
| 2024-09-06 | 10.43 | $10.24 | 7836 |
| 2024-09-05 | 10.47 | $10.61 | 6219 |
| 2024-09-04 | 10.43 | $10.29 | 3846 |
| 2024-09-03 | 10.45 | $10.24 | 3800 |
| 2024-08-30 | 10.49 | $10.44 | 3400 |
| 2024-08-29 | 10.49 | $10.52 | 3800 |
| 2024-08-28 | 10.48 | $10.48 | 2346 |
| 2024-08-27 | 10.47 | $10.75 | 2700 |
| 2024-08-26 | 10.40 | $10.68 | 1300 |
| 2024-08-23 | 10.33 | $10.69 | 7500 |
| 2024-08-22 | 10.25 | $10.53 | 600 |
| 2024-08-21 | 10.20 | $10.44 | 15900 |
| 2024-08-20 | 10.15 | $10.33 | 2900 |
| 2024-08-19 | 10.12 | $10.37 | 2200 |
| 2024-08-16 | 10.08 | $10.25 | 3300 |
| 2024-08-15 | 10.05 | $10.15 | 2100 |
| 2024-08-14 | 10.04 | $10.11 | 1900 |
| 2024-08-13 | 10.04 | $10.13 | 2319 |
| 2024-08-12 | 10.04 | $9.95 | 2300 |
| 2024-08-09 | 10.08 | $9.98 | 2400 |
| 2024-08-08 | 10.11 | $9.98 | 3748 |
| 2024-08-07 | 10.15 | $9.81 | 8600 |
| 2024-08-06 | 10.24 | $9.87 | 1800 |
| 2024-08-05 | 10.32 | $9.80 | 2600 |
| 2024-08-02 | 10.44 | $9.97 | 1200 |
| 2024-08-01 | 10.54 | $10.14 | 3500 |
| 2024-07-31 | 10.61 | $10.32 | 9100 |
| 2024-07-30 | 10.67 | $10.30 | 1200 |
| 2024-07-29 | 10.73 | $10.34 | 6510 |
| 2024-07-26 | 10.79 | $10.42 | 5517 |
| 2024-07-25 | 10.85 | $10.41 | 2800 |
| 2024-07-24 | 10.92 | $10.84 | 13300 |
| 2024-07-23 | 10.90 | $10.75 | 3035 |
| 2024-07-22 | 10.90 | $10.85 | 3000 |
| 2024-07-19 | 10.88 | $10.85 | 4509 |
| 2024-07-18 | 10.85 | $10.89 | 7000 |
| 2024-07-17 | 10.81 | $10.85 | 11100 |
| 2024-07-16 | 10.76 | $10.76 | 4024 |
| 2024-07-15 | 10.73 | $10.77 | 3705 |
| 2024-07-12 | 10.69 | $10.81 | 6824 |
| 2024-07-11 | 10.63 | $10.81 | 9100 |
| 2024-07-10 | 10.56 | $10.64 | 3333 |
| 2024-07-09 | 10.51 | $10.63 | 9207 |
| 2024-07-08 | 10.46 | $10.72 | 3600 |
| 2024-07-05 | 10.37 | $10.75 | 9248 |
| 2024-07-03 | 10.27 | $10.56 | 6813 |
| 2024-07-02 | 10.19 | $10.24 | 4006 |
| 2024-07-01 | 10.16 | $10.12 | 1408 |
| 2024-06-28 | 10.15 | $10.14 | 5314 |
| 2024-06-27 | 10.14 | $10.27 | 9900 |
| 2024-06-26 | 10.10 | $10.05 | 9933 |
| 2024-06-25 | 10.09 | $10.26 | 12112 |
| 2024-06-24 | 10.04 | $10.38 | 6700 |
| 2024-06-21 | 9.95 | $10.17 | 9200 |
| 2024-06-20 | 9.89 | $9.75 | 11000 |
| 2024-06-18 | 9.92 | $9.71 | 8840 |
| 2024-06-17 | 9.95 | $9.71 | 12200 |
| 2024-06-14 | 9.99 | $9.55 | 11048 |
| 2024-06-13 | 10.07 | $9.71 | 5400 |
| 2024-06-12 | 10.12 | $10.04 | 5500 |
| 2024-06-11 | 10.12 | $9.84 | 5300 |
| 2024-06-10 | 10.15 | $9.97 | 6845 |
| 2024-06-07 | 10.16 | $10.05 | 4921 |
| 2024-06-06 | 10.16 | $10.08 | 1406 |
| 2024-06-05 | 10.14 | $10.07 | 3620 |
| 2024-06-04 | 10.12 | $10.07 | 4313 |
| 2024-06-03 | 10.10 | $10.15 | 7610 |
| 2024-05-31 | 10.06 | $10.15 | 1700 |
| 2024-05-30 | 10.01 | $9.99 | 25700 |
| 2024-05-29 | 9.98 | $9.78 | 48548 |
| 2024-05-28 | 9.99 | $9.99 | 10803 |
| 2024-05-24 | 9.96 | $9.89 | 6306 |
| 2024-05-23 | 9.94 | $9.63 | 8333 |
| 2024-05-22 | 9.97 | $9.86 | 6721 |
| 2024-05-21 | 9.96 | $10.05 | 4117 |
| 2024-05-20 | 9.90 | $9.96 | 6705 |
| 2024-05-17 | 9.85 | $10.07 | 8700 |
| 2024-05-16 | 9.76 | $10.04 | 4712 |
| 2024-05-15 | 9.67 | $9.97 | 4243 |
| 2024-05-14 | 9.57 | $10.02 | 17924 |
| 2024-05-13 | 9.45 | $9.75 | 10832 |
| 2024-05-10 | 9.37 | $9.94 | 3400 |
| 2024-05-09 | 9.22 | $9.63 | 4911 |
| 2024-05-08 | 9.13 | $9.31 | 7108 |
| 2024-05-07 | 9.08 | $9.11 | 5700 |
| 2024-05-06 | 9.06 | $9.20 | 3236 |
| 2024-05-03 | 9.03 | $9.13 | 4428 |
| 2024-05-02 | 9.00 | $9.11 | 3707 |
| 2024-05-01 | 8.97 | $8.92 | 5615 |
| 2024-04-30 | 8.98 | $8.91 | 4400 |
| 2024-04-29 | 8.99 | $9.12 | 12100 |
| 2024-04-26 | 8.96 | $8.93 | 10200 |
| 2024-04-25 | 8.96 | $8.85 | 3833 |
| 2024-04-24 | 8.98 | $8.82 | 4040 |
| 2024-04-23 | 9.01 | $8.87 | 4800 |
| 2024-04-22 | 9.03 | $8.89 | 8244 |
| 2024-04-19 | 9.05 | $8.68 | 5800 |
| 2024-04-18 | 9.12 | $8.73 | 5824 |
| 2024-04-17 | 9.18 | $8.67 | 3920 |
| 2024-04-16 | 9.28 | $8.74 | 12009 |
| 2024-04-15 | 9.36 | $8.85 | 6200 |
| 2024-04-12 | 9.44 | $8.84 | 3314 |
| 2024-04-11 | 9.54 | $9.02 | 11138 |
| 2024-04-10 | 9.60 | $9.29 | 2626 |
| 2024-04-09 | 9.62 | $9.34 | 3240 |
| 2024-04-08 | 9.63 | $9.49 | 6034 |
| 2024-04-05 | 9.60 | $9.46 | 6900 |
| 2024-04-04 | 9.58 | $9.49 | 9430 |
| 2024-04-03 | 9.54 | $9.59 | 3800 |
| 2024-04-02 | 9.47 | $9.38 | 57500 |
| 2024-04-01 | 9.43 | $9.44 | 11700 |
| 2024-03-28 | 9.37 | $9.48 | 3313 |
| 2024-03-27 | 9.29 | $9.38 | 23800 |
| 2024-03-26 | 9.22 | $9.36 | 348700 |
| 2024-03-25 | 9.13 | $9.07 | 15845 |
| 2024-03-22 | 9.09 | $8.90 | 3900 |
| 2024-03-21 | 9.07 | $8.99 | 8303 |
| 2024-03-20 | 9.03 | $9.08 | 15524 |
| 2024-03-19 | 8.96 | $9.09 | 14225 |
| 2024-03-18 | 8.88 | $9.18 | 4218 |
| 2024-03-15 | 8.76 | $9.04 | 16243 |
| 2024-03-14 | 8.65 | $9.04 | 7900 |
| 2024-03-13 | 8.51 | $9.08 | 10200 |
| 2024-03-12 | 8.35 | $9.09 | 8841 |
| 2024-03-11 | 8.15 | $8.98 | 10411 |
| 2024-03-08 | 7.95 | $9.03 | 8831 |
| 2024-03-07 | 7.70 | $8.76 | 7000 |
| 2024-03-06 | 7.46 | $7.77 | 7720 |
| 2024-03-05 | 7.40 | $7.63 | 11021 |
| 2024-03-04 | 7.36 | $7.69 | 11800 |
| 2024-03-01 | 7.30 | $8.06 | 29932 |
| 2024-02-29 | 7.15 | $7.09 | 11827 |
| 2024-02-28 | 7.18 | $7.05 | 14840 |
| 2024-02-27 | 7.23 | $7.19 | 13136 |
| 2024-02-26 | 7.25 | $7.19 | 10500 |
| 2024-02-23 | 7.28 | $7.33 | 10600 |
| 2024-02-22 | 7.29 | $7.38 | 19809 |
| 2024-02-21 | 7.28 | $7.27 | 16300 |
| 2024-02-20 | 7.31 | $7.32 | 38200 |
| 2024-02-16 | 7.32 | $7.33 | 11000 |
| 2024-02-15 | 7.34 | $7.41 | 5725 |
| 2024-02-14 | 7.34 | $7.31 | 45100 |
| 2024-02-13 | 7.36 | $7.22 | 9927 |
| 2024-02-12 | 7.41 | $7.41 | 35600 |
| 2024-02-09 | 7.43 | $7.33 | 9417 |
| 2024-02-08 | 7.47 | $7.43 | 6700 |
| 2024-02-07 | 7.49 | $7.31 | 15000 |
| 2024-02-06 | 7.55 | $7.49 | 8637 |
| 2024-02-05 | 7.57 | $7.37 | 9600 |
| 2024-02-02 | 7.63 | $7.49 | 10300 |
| 2024-02-01 | 7.67 | $7.56 | 8037 |
| 2024-01-31 | 7.70 | $7.61 | 6632 |
| 2024-01-30 | 7.73 | $7.64 | 5100 |
| 2024-01-29 | 7.76 | $7.69 | 6100 |
| 2024-01-26 | 7.78 | $7.87 | 3302 |
| 2024-01-25 | 7.76 | $7.75 | 4229 |
| 2024-01-24 | 7.77 | $7.84 | 5608 |
| 2024-01-23 | 7.76 | $7.79 | 4920 |
| 2024-01-22 | 7.76 | $7.77 | 41725 |
| 2024-01-19 | 7.77 | $7.63 | 7231 |
| 2024-01-18 | 7.80 | $7.73 | 30300 |
| 2024-01-17 | 7.82 | $7.54 | 22801 |
| 2024-01-16 | 7.89 | $7.54 | 70745 |
| 2024-01-12 | 7.96 | $7.65 | 15100 |
| 2024-01-11 | 8.03 | $7.67 | 11200 |
| 2024-01-10 | 8.09 | $7.98 | 19040 |
| 2024-01-09 | 8.11 | $8.09 | 5918 |
| 2024-01-08 | 8.10 | $8.21 | 16700 |
| 2024-01-05 | 8.07 | $8.06 | 6500 |
| 2024-01-04 | 8.06 | $8.04 | 14200 |
| 2024-01-03 | 8.06 | $7.99 | 10400 |
| 2024-01-02 | 8.06 | $7.93 | 6642 |
| 2023-12-29 | 8.08 | $8.09 | 4903 |
| 2023-12-28 | 8.06 | $8.06 | 6300 |
| 2023-12-27 | 8.05 | $8.14 | 10400 |
| 2023-12-26 | 8.02 | $8.16 | 4941 |
| 2023-12-22 | 7.98 | $8.10 | 13223 |
| 2023-12-21 | 7.95 | $8.08 | 11800 |
| 2023-12-20 | 7.91 | $8.12 | 18625 |
| 2023-12-19 | 7.86 | $8.03 | 6222 |
| 2023-12-18 | 7.82 | $7.94 | 9000 |
| 2023-12-15 | 7.79 | $8.00 | 14620 |
| 2023-12-14 | 7.75 | $8.12 | 16615 |
| 2023-12-13 | 7.67 | $7.73 | 29313 |
| 2023-12-12 | 7.66 | $7.79 | 28003 |
| 2023-12-11 | 7.64 | $7.77 | 104000 |
| 2023-12-08 | 7.62 | $7.66 | 9321 |
| 2023-12-07 | 7.62 | $7.80 | 15719 |
| 2023-12-06 | 7.59 | $7.72 | 13400 |
| 2023-12-05 | 7.57 | $7.63 | 12000 |
| 2023-12-04 | 7.57 | $7.67 | 9622 |
| 2023-12-01 | 7.56 | $7.61 | 13200 |
| 2023-11-30 | 7.57 | $7.63 | 8600 |
| 2023-11-29 | 7.57 | $7.66 | 8400 |
| 2023-11-28 | 7.57 | $7.65 | 12100 |
| 2023-11-27 | 7.57 | $7.80 | 44409 |
| 2023-11-24 | 7.54 | $7.75 | 15013 |
| 2023-11-22 | 7.51 | $7.54 | 4500 |
| 2023-11-21 | 7.53 | $7.54 | 11200 |
| 2023-11-20 | 7.55 | $7.72 | 20202 |
| 2023-11-17 | 7.54 | $7.76 | 8607 |
| 2023-11-16 | 7.51 | $7.53 | 8836 |
| 2023-11-15 | 7.54 | $7.64 | 9400 |
| 2023-11-14 | 7.54 | $7.49 | 4505 |
| 2023-11-13 | 7.58 | $7.34 | 25015 |
| 2023-11-10 | 7.66 | $7.39 | 4918 |
| 2023-11-09 | 7.74 | $7.54 | 6906 |
| 2023-11-08 | 7.81 | $7.63 | 3933 |
| 2023-11-07 | 7.87 | $8.11 | 4912 |
| 2023-11-06 | 7.83 | $8.10 | 4600 |
| 2023-11-03 | 7.80 | $8.34 | 6014 |
| 2023-11-02 | 7.71 | $8.00 | 10600 |
| 2023-11-01 | 7.68 | $7.81 | 13813 |
| 2023-10-31 | 7.68 | $7.85 | 12900 |
| 2023-10-30 | 7.68 | $7.84 | 8300 |
| 2023-10-27 | 7.68 | $7.53 | 44000 |
| 2023-10-26 | 7.75 | $7.53 | 44400 |
| 2023-10-25 | 7.84 | $7.53 | 51730 |
| 2023-10-24 | 7.94 | $7.90 | 9035 |
| 2023-10-23 | 7.97 | $7.84 | 225310 |
| 2023-10-20 | 8.03 | $7.82 | 86900 |
| 2023-10-19 | 8.10 | $7.89 | 4300 |
| 2023-10-18 | 8.18 | $8.26 | 104603 |
| 2023-10-17 | 8.18 | $8.32 | 7727 |
| 2023-10-16 | 8.18 | $8.27 | 296110 |
| 2023-10-13 | 8.19 | $8.00 | 20600 |
| 2023-10-12 | 8.25 | $8.28 | 9300 |
| 2023-10-11 | 8.27 | $8.30 | 4600 |
| 2023-10-10 | 8.29 | $8.46 | 3603 |
| 2023-10-09 | 8.28 | $8.15 | 3300 |
| 2023-10-06 | 8.34 | $8.41 | 4300 |
| 2023-10-05 | 8.35 | $8.14 | 5300 |
| 2023-10-04 | 8.42 | $8.02 | 2300 |
| 2023-10-03 | 8.53 | $8.12 | 6200 |
| 2023-10-02 | 8.64 | $8.37 | 3240 |
| 2023-09-29 | 8.71 | $8.57 | 16412 |
| 2023-09-28 | 8.76 | $8.70 | 8043 |
| 2023-09-27 | 8.78 | $8.49 | 3700 |
| 2023-09-26 | 8.85 | $8.65 | 7900 |
| 2023-09-25 | 8.90 | $8.78 | 3900 |
| 2023-09-22 | 8.93 | $8.92 | 4600 |
| 2023-09-21 | 8.94 | $9.15 | 4200 |
| 2023-09-20 | 8.90 | $8.97 | 2605 |
| 2023-09-19 | 8.89 | $8.84 | 2120 |
| 2023-09-18 | 8.90 | $8.76 | 5600 |
| 2023-09-15 | 8.94 | $8.93 | 11100 |
| 2023-09-14 | 8.95 | $9.07 | 4616 |
| 2023-09-13 | 8.93 | $9.03 | 1700 |
| 2023-09-12 | 8.91 | $8.98 | 3130 |
| 2023-09-11 | 8.90 | $9.00 | 2100 |
| 2023-09-08 | 8.89 | $8.90 | 3633 |
| 2023-09-07 | 8.90 | $8.75 | 2400 |
| 2023-09-06 | 8.94 | $8.90 | 2800 |
| 2023-09-05 | 8.95 | $8.98 | 1702 |
| 2023-09-01 | 8.95 | $8.88 | 600 |
| 2023-08-31 | 8.97 | $9.04 | 5700 |
| 2023-08-30 | 8.97 | $9.16 | 3726 |
| 2023-08-29 | 8.93 | $8.91 | 5528 |
| 2023-08-28 | 8.95 | $8.82 | 4100 |
| 2023-08-25 | 8.98 | $8.67 | 6542 |
| 2023-08-24 | 9.06 | $8.71 | 4924 |
| 2023-08-23 | 9.13 | $8.97 | 2900 |
| 2023-08-22 | 9.17 | $8.93 | 4143 |
| 2023-08-21 | 9.22 | $8.93 | 1700 |
| 2023-08-18 | 9.28 | $8.96 | 3015 |
| 2023-08-17 | 9.34 | $8.91 | 3439 |
| 2023-08-16 | 9.41 | $9.10 | 2400 |
| 2023-08-15 | 9.47 | $9.25 | 3436 |
| 2023-08-14 | 9.49 | $9.34 | 4900 |
| 2023-08-11 | 9.50 | $9.46 | 4300 |
| 2023-08-10 | 9.49 | $9.56 | 5329 |
| 2023-08-09 | 9.45 | $9.57 | 3617 |
| 2023-08-08 | 9.40 | $9.66 | 26533 |
| 2023-08-07 | 9.33 | $9.55 | 19837 |
| 2023-08-04 | 9.26 | $9.40 | 3200 |
| 2023-08-03 | 9.22 | $9.28 | 3500 |
| 2023-08-02 | 9.19 | $9.24 | 4400 |
| 2023-08-01 | 9.17 | $9.38 | 2502 |
| 2023-07-31 | 9.11 | $9.40 | 7900 |
| 2023-07-28 | 9.03 | $9.25 | 19500 |
| 2023-07-27 | 8.98 | $9.26 | 6100 |
| 2023-07-26 | 8.92 | $9.10 | 7641 |
| 2023-07-25 | 8.88 | $8.88 | 9400 |
| 2023-07-24 | 8.88 | $8.76 | 2900 |
| 2023-07-21 | 8.90 | $8.93 | 4822 |
| 2023-07-20 | 8.89 | $9.10 | 3817 |
| 2023-07-19 | 8.85 | $9.08 | 4200 |
| 2023-07-18 | 8.80 | $9.05 | 3700 |
| 2023-07-17 | 8.75 | $8.90 | 7500 |
| 2023-07-14 | 8.73 | $8.99 | 10302 |
| 2023-07-13 | 8.68 | $9.15 | 5200 |
| 2023-07-12 | 8.59 | $9.01 | 4200 |
| 2023-07-11 | 8.52 | $8.74 | 3216 |
| 2023-07-10 | 8.50 | $8.45 | 1327 |
| 2023-07-07 | 8.53 | $8.65 | 6206 |
| 2023-07-06 | 8.53 | $8.41 | 11100 |
| 2023-07-05 | 8.58 | $8.62 | 13300 |
| 2023-07-03 | 8.59 | $8.81 | 3606 |
| 2023-06-30 | 8.57 | $8.69 | 5104 |
| 2023-06-29 | 8.57 | $8.65 | 4248 |
| 2023-06-28 | 8.58 | $8.68 | 2000 |
| 2023-06-27 | 8.59 | $8.73 | 6700 |
| 2023-06-26 | 8.59 | $8.51 | 3913 |
| 2023-06-23 | 8.64 | $8.50 | 3101 |
| 2023-06-22 | 8.70 | $8.60 | 2644 |
| 2023-06-21 | 8.74 | $8.70 | 6600 |
| 2023-06-20 | 8.78 | $8.84 | 5700 |
| 2023-06-16 | 8.79 | $8.96 | 15000 |
| 2023-06-15 | 8.79 | $8.91 | 13300 |
| 2023-06-14 | 8.79 | $9.24 | 4714 |
| 2023-06-13 | 8.72 | $8.93 | 4100 |
| 2023-06-12 | 8.72 | $8.85 | 5200 |
| 2023-06-09 | 8.72 | $8.85 | 7700 |
| 2023-06-08 | 8.74 | $8.81 | 5037 |
| 2023-06-07 | 8.76 | $8.81 | 8400 |
| 2023-06-06 | 8.79 | $8.82 | 3623 |
| 2023-06-05 | 8.83 | $8.76 | 5100 |
| 2023-06-02 | 8.89 | $8.96 | 7347 |
| 2023-06-01 | 8.91 | $8.85 | 4500 |
| 2023-05-31 | 8.97 | $8.74 | 8700 |
| 2023-05-30 | 9.06 | $8.87 | 17404 |
| 2023-05-26 | 9.14 | $8.89 | 4443 |
| 2023-05-25 | 9.22 | $9.03 | 12308 |
| 2023-05-24 | 9.30 | $9.04 | 22130 |
| 2023-05-23 | 9.39 | $9.28 | 14000 |
| 2023-05-22 | 9.44 | $9.31 | 1200 |
| 2023-05-19 | 9.49 | $9.45 | 2400 |
| 2023-05-18 | 9.53 | $9.46 | 3317 |
| 2023-05-17 | 9.57 | $9.40 | 4839 |
| 2023-05-16 | 9.63 | $9.37 | 10000 |
| 2023-05-15 | 9.71 | $9.50 | 3213 |
| 2023-05-12 | 9.77 | $9.30 | 16245 |
| 2023-05-11 | 9.89 | $9.56 | 5200 |
| 2023-05-10 | 9.98 | $9.86 | 4300 |
| 2023-05-09 | 10.01 | $9.98 | 2739 |
| 2023-05-08 | 10.02 | $9.90 | 1812 |
| 2023-05-05 | 10.06 | $10.03 | 4012 |
| 2023-05-04 | 10.07 | $9.83 | 2719 |
| 2023-05-03 | 10.12 | $9.95 | 10137 |
| 2023-05-02 | 10.16 | $9.86 | 5800 |
| 2023-05-01 | 10.23 | $10.30 | 1938 |
| 2023-04-28 | 10.21 | $10.31 | 10633 |
| 2023-04-27 | 10.19 | $10.28 | 2900 |
| 2023-04-26 | 10.17 | $10.24 | 5800 |
| 2023-04-25 | 10.16 | $9.92 | 4718 |
| 2023-04-24 | 10.21 | $10.35 | 2400 |
| 2023-04-21 | 10.18 | $10.55 | 10021 |
| 2023-04-20 | 10.11 | $10.06 | 3402 |
| 2023-04-19 | 10.12 | $9.89 | 3242 |
| 2023-04-18 | 10.17 | $10.23 | 3700 |
| 2023-04-17 | 10.16 | $10.18 | 5100 |
| 2023-04-14 | 10.16 | $10.18 | 4916 |
| 2023-04-13 | 10.16 | $10.17 | 8036 |
| 2023-04-12 | 10.16 | $10.47 | 5605 |
| 2023-04-11 | 10.09 | $10.18 | 1741 |
| 2023-04-10 | 10.08 | $9.93 | 5420 |
| 2023-04-06 | 10.12 | $10.21 | 6500 |
| 2023-04-05 | 10.11 | $9.97 | 3400 |
| 2023-04-04 | 10.14 | $10.25 | 4645 |
| 2023-04-03 | 10.13 | $10.32 | 7017 |
| 2023-03-31 | 10.09 | $10.39 | 2800 |
| 2023-03-30 | 10.04 | $10.39 | 24000 |
| 2023-03-29 | 9.98 | $10.00 | 1400 |
| 2023-03-28 | 9.99 | $9.80 | 6512 |
| 2023-03-27 | 10.04 | $9.96 | 3100 |
| 2023-03-24 | 10.07 | $10.05 | 4200 |
| 2023-03-23 | 10.09 | $10.04 | 7138 |
| 2023-03-22 | 10.11 | $10.26 | 3800 |
| 2023-03-21 | 10.09 | $10.20 | 4900 |
| 2023-03-20 | 10.08 | $9.95 | 2600 |
| 2023-03-17 | 10.13 | $9.64 | 5120 |
| 2023-03-16 | 10.24 | $9.99 | 2423 |
| 2023-03-15 | 10.30 | $9.80 | 4131 |
| 2023-03-14 | 10.41 | $10.06 | 3500 |
| 2023-03-13 | 10.48 | $10.02 | 5311 |
| 2023-03-10 | 10.58 | $10.19 | 4328 |
| 2023-03-09 | 10.65 | $10.42 | 4200 |
| 2023-03-08 | 10.69 | $10.45 | 4749 |
| 2023-03-07 | 10.72 | $10.44 | 9541 |
| 2023-03-06 | 10.76 | $10.62 | 2836 |
| 2023-03-03 | 10.77 | $10.59 | 2849 |
| 2023-03-02 | 10.78 | $10.32 | 24244 |
| 2023-03-01 | 10.85 | $10.62 | 4000 |
| 2023-02-28 | 10.87 | $10.73 | 3300 |
| 2023-02-27 | 10.86 | $10.90 | 4241 |
| 2023-02-24 | 10.82 | $10.60 | 4100 |
| 2023-02-23 | 10.83 | $10.75 | 3704 |
| 2023-02-22 | 10.81 | $10.43 | 7300 |
| 2023-02-21 | 10.85 | $10.64 | 4200 |
| 2023-02-17 | 10.86 | $10.86 | 4400 |
| 2023-02-16 | 10.81 | $10.58 | 3314 |
| 2023-02-15 | 10.82 | $10.61 | 5603 |
| 2023-02-14 | 10.82 | $10.71 | 22500 |
| 2023-02-13 | 10.79 | $10.56 | 14400 |
| 2023-02-10 | 10.79 | $10.79 | 2300 |
| 2023-02-09 | 10.73 | $10.93 | 5033 |
| 2023-02-08 | 10.64 | $10.98 | 6644 |
| 2023-02-07 | 10.52 | $10.60 | 13700 |
| 2023-02-06 | 10.45 | $10.34 | 6113 |
| 2023-02-03 | 10.43 | $10.56 | 7500 |
| 2023-02-02 | 10.35 | $10.74 | 4836 |
| 2023-02-01 | 10.23 | $10.42 | 1700 |
| 2023-01-31 | 10.15 | $10.06 | 17800 |
| 2023-01-30 | 10.13 | $10.16 | 24900 |
| 2023-01-27 | 10.08 | $10.34 | 19343 |
| 2023-01-26 | 9.98 | $10.15 | 3100 |
| 2023-01-25 | 9.91 | $10.04 | 8815 |
| 2023-01-24 | 9.85 | $10.07 | 8300 |
| 2023-01-23 | 9.77 | $9.94 | 40748 |
| 2023-01-20 | 9.70 | $9.93 | 8400 |
| 2023-01-19 | 9.62 | $9.53 | 10426 |
| 2023-01-18 | 9.62 | $9.54 | 15100 |
| 2023-01-17 | 9.60 | $9.73 | 19535 |
| 2023-01-13 | 9.55 | $9.72 | 9502 |
| 2023-01-12 | 9.48 | $9.58 | 9119 |
| 2023-01-11 | 9.44 | $9.24 | 12400 |
| 2023-01-10 | 9.46 | $9.34 | 8337 |
| 2023-01-09 | 9.46 | $9.96 | 188800 |
| 2023-01-06 | 9.32 | $9.65 | 13100 |
| 2023-01-05 | 9.23 | $9.46 | 10506 |
| 2023-01-04 | 9.16 | $9.42 | 4530 |
| 2023-01-03 | 9.09 | $9.35 | 21014 |
| 2022-12-30 | 9.03 | $9.02 | 4800 |
| 2022-12-29 | 9.02 | $9.19 | 8600 |
| 2022-12-28 | 8.97 | $8.90 | 10541 |
| 2022-12-27 | 8.98 | $8.90 | 7543 |
| 2022-12-23 | 8.98 | $8.85 | 10900 |
| 2022-12-22 | 9.00 | $8.77 | 13000 |
| 2022-12-21 | 9.04 | $8.79 | 15000 |
| 2022-12-20 | 9.08 | $8.59 | 46700 |
| 2022-12-19 | 9.16 | $8.51 | 19800 |
| 2022-12-16 | 9.28 | $8.41 | 11700 |
| 2022-12-15 | 9.43 | $9.14 | 19600 |
| 2022-12-14 | 9.45 | $9.41 | 23000 |
| 2022-12-13 | 9.42 | $9.36 | 21200 |
| 2022-12-12 | 9.39 | $9.03 | 12300 |
| 2022-12-09 | 9.42 | $9.38 | 24731 |
| 2022-12-08 | 9.38 | $9.06 | 9642 |
| 2022-12-07 | 9.40 | $9.27 | 23602 |
| 2022-12-06 | 9.38 | $9.28 | 18810 |
| 2022-12-05 | 9.35 | $9.23 | 6500 |
| 2022-12-02 | 9.32 | $9.24 | 71916 |
| 2022-12-01 | 9.28 | $9.09 | 115600 |
| 2022-11-30 | 9.26 | $9.14 | 71900 |
| 2022-11-29 | 9.23 | $9.17 | 22400 |
| 2022-11-28 | 9.18 | $9.09 | 15400 |
| 2022-11-25 | 9.14 | $9.40 | 20400 |
| 2022-11-23 | 9.02 | $9.15 | 88600 |
| 2022-11-22 | 8.94 | $8.92 | 8425 |
| 2022-11-21 | 8.88 | $8.70 | 10743 |
| 2022-11-18 | 8.87 | $8.79 | 8147 |
| 2022-11-17 | 8.82 | $8.75 | 20800 |
| 2022-11-16 | 8.78 | $8.81 | 34216 |
| 2022-11-15 | 8.71 | $9.12 | 12600 |
| 2022-11-14 | 8.56 | $9.34 | 7800 |
| 2022-11-11 | 8.34 | $9.26 | 15447 |
| 2022-11-10 | 8.11 | $8.44 | 7600 |
| 2022-11-09 | 8.00 | $7.91 | 9600 |
| 2022-11-08 | 7.98 | $8.33 | 7944 |
| 2022-11-07 | 7.88 | $8.16 | 25042 |
| 2022-11-04 | 7.79 | $7.75 | 4300 |
| 2022-11-03 | 7.77 | $7.67 | 50300 |
| 2022-11-02 | 7.76 | $7.94 | 11900 |
| 2022-11-01 | 7.69 | $7.82 | 4700 |
| 2022-10-31 | 7.64 | $7.68 | 9239 |
| 2022-10-28 | 7.60 | $7.88 | 7014 |
| 2022-10-27 | 7.52 | $8.02 | 17600 |
| 2022-10-26 | 7.39 | $7.94 | 11100 |
| 2022-10-25 | 7.26 | $7.70 | 6100 |
| 2022-10-24 | 7.16 | $7.51 | 10700 |
| 2022-10-21 | 7.08 | $7.34 | 10300 |
| 2022-10-20 | 7.02 | $7.27 | 18000 |
| 2022-10-19 | 6.97 | $7.57 | 18740 |
| 2022-10-18 | 6.85 | $7.35 | 22536 |
| 2022-10-17 | 6.76 | $7.68 | 9741 |
| 2022-10-14 | 6.58 | $6.75 | 3640 |
| 2022-10-13 | 6.57 | $7.10 | 9400 |
| 2022-10-12 | 6.49 | $6.69 | 8117 |
| 2022-10-11 | 6.48 | $6.56 | 19800 |
| 2022-10-10 | 6.50 | $6.74 | 9149 |
| 2022-10-07 | 6.49 | $6.66 | 57723 |
| 2022-10-06 | 6.49 | $6.55 | 19925 |
| 2022-10-05 | 6.52 | $6.68 | 191500 |
| 2022-10-04 | 6.53 | $7.06 | 96038 |
| 2022-10-03 | 6.47 | $6.81 | 50402 |
| 2022-09-30 | 6.45 | $6.36 | 522818 |
| 2022-09-29 | 6.52 | $6.33 | 18100 |
| 2022-09-28 | 6.61 | $6.36 | 11544 |
| 2022-09-27 | 6.71 | $6.23 | 55807 |
| 2022-09-26 | 6.86 | $6.56 | 30635 |
| 2022-09-23 | 6.97 | $6.60 | 16023 |
| 2022-09-22 | 7.09 | $7.10 | 16230 |
| 2022-09-21 | 7.12 | $7.03 | 14600 |
| 2022-09-20 | 7.17 | $7.14 | 7717 |
| 2022-09-19 | 7.22 | $7.28 | 7024 |
| 2022-09-16 | 7.24 | $7.23 | 12600 |
| 2022-09-15 | 7.27 | $7.33 | 10700 |
| 2022-09-14 | 7.30 | $7.23 | 8347 |
| 2022-09-13 | 7.34 | $7.56 | 7549 |
| 2022-09-12 | 7.33 | $7.78 | 9700 |
| 2022-09-09 | 7.28 | $7.52 | 2300 |
| 2022-09-08 | 7.27 | $7.09 | 5600 |
| 2022-09-07 | 7.35 | $7.45 | 18215 |
| 2022-09-06 | 7.37 | $7.34 | 8645 |
| 2022-09-02 | 7.42 | $7.23 | 19044 |
| 2022-09-01 | 7.50 | $7.12 | 9200 |
| 2022-08-31 | 7.63 | $7.46 | 12100 |
| 2022-08-30 | 7.70 | $7.36 | 25405 |
| 2022-08-29 | 7.81 | $7.47 | 10200 |
| 2022-08-26 | 7.91 | $7.45 | 6508 |
| 2022-08-25 | 8.03 | $7.62 | 4300 |
| 2022-08-24 | 8.14 | $7.69 | 7100 |
| 2022-08-23 | 8.25 | $7.86 | 18107 |
| 2022-08-22 | 8.35 | $7.58 | 4808 |
| 2022-08-19 | 8.52 | $7.91 | 3400 |
| 2022-08-18 | 8.65 | $8.13 | 14200 |
| 2022-08-17 | 8.75 | $8.29 | 5817 |
| 2022-08-16 | 8.84 | $8.60 | 3300 |
| 2022-08-15 | 8.87 | $8.65 | 1500 |
| 2022-08-12 | 8.89 | $8.89 | 3000 |
| 2022-08-11 | 8.87 | $9.04 | 4900 |
| 2022-08-10 | 8.82 | $8.98 | 8700 |
| 2022-08-09 | 8.76 | $8.63 | 3900 |
| 2022-08-08 | 8.77 | $8.69 | 5606 |
| 2022-08-05 | 8.76 | $8.71 | 25241 |
| 2022-08-04 | 8.76 | $8.84 | 7801 |
| 2022-08-03 | 8.72 | $8.60 | 29828 |
| 2022-08-02 | 8.72 | $8.73 | 6100 |
| 2022-08-01 | 8.70 | $8.85 | 3402 |
| 2022-07-29 | 8.64 | $9.06 | 4228 |
| 2022-07-28 | 8.53 | $8.97 | 38312 |
| 2022-07-27 | 8.42 | $9.12 | 5649 |
| 2022-07-26 | 8.27 | $9.10 | 607400 |
| 2022-07-25 | 8.09 | $8.80 | 1.7M |
| 2022-07-22 | 7.95 | $8.34 | 25900 |
| 2022-07-21 | 7.88 | $8.43 | 13800 |
| 2022-07-20 | 7.78 | $8.28 | 27500 |
| 2022-07-19 | 7.70 | $8.12 | 12220 |
| 2022-07-18 | 7.64 | $7.78 | 7000 |
| 2022-07-15 | 7.64 | $7.61 | 8500 |
| 2022-07-14 | 7.69 | $7.47 | 4400 |
| 2022-07-13 | 7.77 | $7.70 | 8246 |
| 2022-07-12 | 7.82 | $7.77 | 18433 |
| 2022-07-11 | 7.86 | $7.96 | 10031 |
| 2022-07-08 | 7.87 | $8.24 | 2729 |
| 2022-07-07 | 7.83 | $7.94 | 10100 |
| 2022-07-06 | 7.84 | $7.52 | 3500 |
| 2022-07-05 | 7.95 | $7.60 | 10100 |
| 2022-07-01 | 8.05 | $8.00 | 21100 |
| 2022-06-30 | 8.10 | $7.96 | 87744 |
| 2022-06-29 | 8.16 | $8.12 | 11800 |
| 2022-06-28 | 8.19 | $8.35 | 23900 |
| 2022-06-27 | 8.19 | $8.25 | 7820 |
| 2022-06-24 | 8.21 | $8.46 | 3903 |
| 2022-06-23 | 8.19 | $8.17 | 4841 |
| 2022-06-22 | 8.22 | $8.30 | 20112 |
| 2022-06-21 | 8.24 | $8.54 | 14710 |
| 2022-06-17 | 8.21 | $7.97 | 13407 |
| 2022-06-16 | 8.30 | $7.99 | 11800 |
| 2022-06-15 | 8.41 | $8.51 | 21732 |
| 2022-06-14 | 8.42 | $8.19 | 22911 |
| 2022-06-13 | 8.50 | $8.11 | 16100 |
| 2022-06-10 | 8.61 | $8.45 | 4900 |
| 2022-06-09 | 8.67 | $8.57 | 15035 |
| 2022-06-08 | 8.71 | $8.71 | 11600 |
| 2022-06-07 | 8.74 | $8.92 | 8300 |
| 2022-06-06 | 8.72 | $8.83 | 7021 |
| 2022-06-03 | 8.72 | $8.86 | 20200 |
| 2022-06-02 | 8.72 | $8.97 | 6525 |
| 2022-06-01 | 8.70 | $8.80 | 73903 |
| 2022-05-31 | 8.70 | $8.87 | 11600 |
| 2022-05-27 | 8.70 | $8.91 | 9434 |
| 2022-05-26 | 8.69 | $9.26 | 3032 |
| 2022-05-25 | 8.61 | $9.10 | 6404 |
| 2022-05-24 | 8.55 | $8.90 | 6000 |
| 2022-05-23 | 8.52 | $9.30 | 14108 |
| 2022-05-20 | 8.41 | $8.94 | 14700 |
| 2022-05-19 | 8.36 | $8.66 | 14715 |
| 2022-05-18 | 8.36 | $8.61 | 7900 |
| 2022-05-17 | 8.38 | $9.09 | 6316 |
| 2022-05-16 | 8.30 | $8.71 | 4421 |
| 2022-05-13 | 8.29 | $8.49 | 7100 |
| 2022-05-12 | 8.34 | $8.38 | 15103 |
| 2022-05-11 | 8.42 | $8.28 | 13203 |
| 2022-05-10 | 8.53 | $8.34 | 12000 |
| 2022-05-09 | 8.66 | $8.29 | 8900 |
| 2022-05-06 | 8.82 | $8.56 | 18800 |
| 2022-05-05 | 8.95 | $8.70 | 12333 |
| 2022-05-04 | 9.08 | $9.62 | 21916 |
| 2022-05-03 | 9.05 | $9.27 | 29700 |
| 2022-05-02 | 9.08 | $9.23 | 21000 |
| 2022-04-29 | 9.13 | $9.15 | 36719 |
| 2022-04-28 | 9.21 | $9.27 | 581200 |
| 2022-04-27 | 9.28 | $9.15 | 224304 |
| 2022-04-26 | 9.39 | $9.22 | 9444 |
| 2022-04-25 | 9.51 | $9.68 | 17235 |
| 2022-04-22 | 9.56 | $9.61 | 6500 |
| 2022-04-21 | 9.64 | $9.98 | 13000 |
| 2022-04-20 | 9.65 | $9.46 | 9500 |
| 2022-04-19 | 9.77 | $9.69 | 354101 |
| 2022-04-18 | 9.88 | $9.89 | 12300 |
| 2022-04-14 | 9.96 | $10.50 | 14144 |
| 2022-04-13 | 9.93 | $10.27 | 4100 |
| 2022-04-12 | 9.95 | $10.12 | 19441 |
| 2022-04-11 | 10.01 | $10.22 | 4636 |
| 2022-04-08 | 10.07 | $10.28 | 18601 |
| 2022-04-07 | 10.12 | $10.25 | 9500 |
| 2022-04-06 | 10.19 | $10.29 | 3303 |
| 2022-04-05 | 10.28 | $10.66 | 6000 |
| 2022-04-04 | 10.30 | $10.84 | 21922 |
| 2022-04-01 | 10.29 | $10.84 | 19009 |
| 2022-03-31 | 10.29 | $10.76 | 10917 |
| 2022-03-30 | 10.32 | $10.81 | 8900 |
| 2022-03-29 | 10.34 | $11.05 | 6641 |
| 2022-03-28 | 10.32 | $10.64 | 7800 |
| 2022-03-25 | 10.39 | $10.85 | 8000 |
| 2022-03-24 | 10.43 | $10.91 | 11413 |
| 2022-03-23 | 10.48 | $10.91 | 22400 |
| 2022-03-22 | 10.54 | $11.02 | 12700 |
| 2022-03-21 | 10.60 | $10.87 | 19400 |
| 2022-03-18 | 10.71 | $11.12 | 14826 |
| 2022-03-17 | 10.78 | $11.34 | 4641 |
| 2022-03-16 | 10.84 | $11.12 | 12800 |
| 2022-03-15 | 10.96 | $11.12 | 170500 |
| 2022-03-14 | 11.10 | $10.88 | 15300 |
| 2022-03-11 | 11.33 | $10.96 | 9200 |
| 2022-03-10 | 11.59 | $10.83 | 17100 |
| 2022-03-09 | 11.92 | $11.02 | 16100 |
| 2022-03-08 | 12.28 | $10.47 | 36100 |
| 2022-03-07 | 12.81 | $9.53 | 30700 |
| 2022-03-04 | 13.64 | $10.08 | 61900 |
| 2022-03-03 | 14.49 | $10.96 | 29200 |
| 2022-03-02 | 15.29 | $14.88 | 5425 |
| 2022-03-01 | 15.40 | $14.10 | 19100 |
| 2022-02-28 | 15.69 | $14.86 | 11604 |
| 2022-02-25 | 15.87 | $15.40 | 10700 |
| 2022-02-24 | 15.97 | $14.80 | 21427 |
| 2022-02-23 | 16.20 | $15.65 | 10522 |
| 2022-02-22 | 16.29 | $15.78 | 3609 |
| 2022-02-18 | 16.37 | $16.00 | 7912 |
| 2022-02-17 | 16.41 | $16.05 | 6700 |
| 2022-02-16 | 16.44 | $16.74 | 11221 |
| 2022-02-15 | 16.33 | $16.78 | 2338 |
| 2022-02-14 | 16.20 | $16.52 | 3428 |
| 2022-02-11 | 16.10 | $16.72 | 5316 |
| 2022-02-10 | 15.93 | $16.85 | 23200 |
| 2022-02-09 | 15.71 | $16.39 | 6935 |
| 2022-02-08 | 15.56 | $15.76 | 3336 |
| 2022-02-07 | 15.50 | $15.67 | 2600 |
| 2022-02-04 | 15.46 | $15.51 | 4100 |
| 2022-02-03 | 15.45 | $15.43 | 8944 |
| 2022-02-02 | 15.45 | $15.50 | 15000 |
| 2022-02-01 | 15.44 | $15.43 | 14700 |
| 2022-01-31 | 15.44 | $15.37 | 4800 |
| 2022-01-28 | 15.45 | $15.19 | 14200 |
| 2022-01-27 | 15.50 | $14.88 | 4000 |
| 2022-01-26 | 15.62 | $15.11 | 13619 |
| 2022-01-25 | 15.71 | $14.96 | 11301 |
| 2022-01-24 | 15.85 | $14.86 | 23642 |
| 2022-01-21 | 16.04 | $15.60 | 106932 |
| 2022-01-20 | 16.09 | $15.72 | 34849 |
| 2022-01-19 | 16.12 | $16.28 | 4300 |
| 2022-01-18 | 16.04 | $16.18 | 32848 |
| 2022-01-14 | 15.97 | $16.49 | 20811 |
| 2022-01-13 | 15.81 | $16.26 | 23105 |
| 2022-01-12 | 15.68 | $16.44 | 147626 |
| 2022-01-11 | 15.49 | $16.17 | 93518 |
| 2022-01-10 | 15.32 | $15.73 | 25628 |
| 2022-01-07 | 15.22 | $15.55 | 15823 |
| 2022-01-06 | 15.13 | $15.57 | 8147 |
| 2022-01-05 | 15.03 | $15.50 | 12813 |
| 2022-01-04 | 14.93 | $15.44 | 13524 |
| 2022-01-03 | 14.82 | $15.16 | 19241 |
| 2021-12-31 | 14.76 | $14.63 | 3120 |
| 2021-12-30 | 14.80 | $15.12 | 10600 |
| 2021-12-29 | 14.74 | $15.06 | 34000 |
| 2021-12-28 | 14.68 | $15.29 | 15800 |
| 2021-12-27 | 14.57 | $15.12 | 4300 |
| 2021-12-23 | 14.47 | $14.97 | 14700 |
| 2021-12-22 | 14.40 | $14.78 | 7500 |
| 2021-12-21 | 14.35 | $14.49 | 41300 |
| 2021-12-20 | 14.36 | $14.18 | 191700 |
| 2021-12-17 | 14.44 | $14.26 | 146300 |
| 2021-12-16 | 14.51 | $14.06 | 19000 |
| 2021-12-15 | 14.65 | $14.14 | 137400 |
| 2021-12-14 | 14.78 | $14.28 | 78200 |
| 2021-12-13 | 14.91 | $14.40 | 9600 |
| 2021-12-10 | 15.04 | $14.81 | 118844 |
| 2021-12-09 | 15.11 | $14.74 | 15600 |
| 2021-12-08 | 15.19 | $15.00 | 54225 |
| 2021-12-07 | 15.24 | $15.05 | 21000 |
| 2021-12-06 | 15.29 | $15.19 | 89707 |
| 2021-12-03 | 15.31 | $14.78 | 22901 |
| 2021-12-02 | 15.43 | $14.88 | 35319 |
| 2021-12-01 | 15.54 | $14.85 | 961800 |
| 2021-11-30 | 15.67 | $14.83 | 188600 |
| 2021-11-29 | 15.83 | $14.91 | 29400 |
| 2021-11-26 | 16.00 | $14.59 | 366900 |
| 2021-11-24 | 16.26 | $15.77 | 60302 |
| 2021-11-23 | 16.31 | $15.80 | 3300 |
| 2021-11-22 | 16.36 | $15.87 | 17100 |
| 2021-11-19 | 16.40 | $16.21 | 27240 |
| 2021-11-18 | 16.37 | $16.84 | 6300 |
| 2021-11-17 | 16.20 | $16.71 | 12102 |
| 2021-11-16 | 16.03 | $16.69 | 15600 |
| 2021-11-15 | 15.83 | $16.73 | 113400 |
| 2021-11-12 | 15.59 | $16.74 | 23601 |
| 2021-11-11 | 15.30 | $16.43 | 3.0M |
| 2021-11-10 | 15.03 | $16.57 | 2.9M |
| 2021-11-09 | 14.69 | $14.89 | 26930 |
| 2021-11-08 | 14.64 | $14.87 | 13120 |
| 2021-11-05 | 14.60 | $15.15 | 7918 |
| 2021-11-04 | 14.49 | $14.67 | 32000 |
| 2021-11-03 | 14.46 | $14.62 | 19300 |
| 2021-11-02 | 14.44 | $14.61 | 16313 |
| 2021-11-01 | 14.41 | $14.75 | 23600 |
| 2021-10-29 | 14.36 | $14.92 | 18700 |
| 2021-10-28 | 14.26 | $14.43 | 41900 |
| 2021-10-27 | 14.25 | $14.43 | 14700 |
| 2021-10-26 | 14.24 | $14.54 | 42600 |
| 2021-10-25 | 14.20 | $14.29 | 15800 |
| 2021-10-22 | 14.22 | $14.44 | 6308 |
| 2021-10-21 | 14.20 | $14.69 | 22140 |
| 2021-10-20 | 14.14 | $14.56 | 54600 |
| 2021-10-19 | 14.09 | $14.65 | 62421 |
| 2021-10-18 | 14.02 | $14.25 | 186333 |
| 2021-10-15 | 14.02 | $14.27 | 9600 |
| 2021-10-14 | 14.02 | $14.22 | 11743 |
| 2021-10-13 | 14.04 | $14.11 | 8736 |
| 2021-10-12 | 14.09 | $13.91 | 6600 |
| 2021-10-11 | 14.19 | $14.08 | 10523 |
| 2021-10-08 | 14.27 | $14.24 | 4300 |
| 2021-10-07 | 14.33 | $14.27 | 6829 |
| 2021-10-06 | 14.40 | $14.20 | 11628 |
| 2021-10-05 | 14.50 | $14.41 | 6600 |
| 2021-10-04 | 14.57 | $14.66 | 11400 |
| 2021-10-01 | 14.61 | $14.90 | 10229 |
| 2021-09-30 | 14.60 | $14.34 | 20600 |
| 2021-09-29 | 14.72 | $14.54 | 9513 |
| 2021-09-28 | 14.81 | $14.56 | 18405 |
| 2021-09-27 | 14.91 | $15.00 | 31402 |
| 2021-09-24 | 14.95 | $15.02 | 11933 |
| 2021-09-23 | 14.98 | $15.36 | 55800 |
| 2021-09-22 | 14.95 | $15.11 | 9900 |
| 2021-09-21 | 14.98 | $14.69 | 19200 |
| 2021-09-20 | 15.09 | $14.59 | 8344 |
| 2021-09-17 | 15.26 | $14.89 | 7947 |
| 2021-09-16 | 15.38 | $15.19 | 27002 |
| 2021-09-15 | 15.47 | $15.16 | 752304 |
| 2021-09-14 | 15.57 | $15.26 | 16943 |
| 2021-09-13 | 15.68 | $15.48 | 12500 |
| 2021-09-10 | 15.76 | $15.44 | 10000 |
| 2021-09-09 | 15.86 | $15.69 | 6206 |
| 2021-09-08 | 15.93 | $15.86 | 16442 |
| 2021-09-07 | 15.97 | $16.15 | 13000 |
| 2021-09-03 | 15.96 | $15.91 | 4733 |
| 2021-09-02 | 16.00 | $16.21 | 8904 |
| 2021-09-01 | 15.98 | $15.96 | 7300 |
| 2021-08-31 | 16.02 | $16.10 | 17000 |
| 2021-08-30 | 16.03 | $15.60 | 10807 |
| 2021-08-27 | 16.15 | $16.22 | 7628 |
| 2021-08-26 | 16.17 | $16.24 | 6800 |
| 2021-08-25 | 16.18 | $16.16 | 4300 |
| 2021-08-24 | 16.21 | $16.45 | 4800 |
| 2021-08-23 | 16.19 | $15.92 | 72841 |
| 2021-08-20 | 16.28 | $15.88 | 22306 |
| 2021-08-19 | 16.40 | $16.00 | 10842 |
| 2021-08-18 | 16.50 | $16.70 | 10500 |
| 2021-08-17 | 16.48 | $16.84 | 4000 |
| 2021-08-16 | 16.43 | $17.00 | 9400 |
| 2021-08-13 | 16.34 | $17.08 | 11200 |
| 2021-08-12 | 16.21 | $16.86 | 5000 |
| 2021-08-11 | 16.11 | $16.83 | 5936 |
| 2021-08-10 | 16.01 | $16.28 | 5200 |
| 2021-08-09 | 16.01 | $16.05 | 5000 |
| 2021-08-06 | 16.06 | $16.19 | 5600 |
| 2021-08-05 | 16.09 | $16.48 | 9934 |
| 2021-08-04 | 16.07 | $16.09 | 6900 |
| 2021-08-03 | 16.13 | $15.82 | 12500 |
| 2021-08-02 | 16.26 | $16.05 | 12700 |
| 2021-07-30 | 16.36 | $15.65 | 28200 |
| 2021-07-29 | 16.57 | $16.20 | 10100 |
| 2021-07-28 | 16.70 | $17.14 | 21300 |
| 2021-07-27 | 16.66 | $17.09 | 143820 |
| 2021-07-26 | 16.62 | $16.88 | 19500 |
| 2021-07-23 | 16.62 | $16.79 | 7421 |
| 2021-07-22 | 16.65 | $16.71 | 5523 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.74
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.30
Average
10.28
Maximum
16.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.74 | $9.85 | 621 |
| 2026-07-17 | 9.78 | $10.03 | 2033 |
| 2026-07-16 | 9.78 | $9.87 | 10234 |
| 2026-07-15 | 9.84 | $9.72 | 4600 |
| 2026-07-14 | 9.96 | $9.76 | 10937 |
| 2026-07-13 | 10.10 | $9.91 | 6100 |
| 2026-07-10 | 10.23 | $10.10 | 4534 |
| 2026-07-09 | 10.33 | $10.21 | 16622 |
| 2026-07-08 | 10.43 | $9.75 | 8500 |
| 2026-07-07 | 10.69 | $10.33 | 28500 |
| 2026-07-06 | 10.83 | $10.98 | 19400 |
| 2026-07-02 | 10.79 | $10.86 | 18147 |
| 2026-07-01 | 10.78 | $11.00 | 2100 |
| 2026-06-30 | 10.73 | $10.79 | 2600 |
| 2026-06-29 | 10.73 | $10.80 | 5403 |
| 2026-06-26 | 10.74 | $10.61 | 8942 |
| 2026-06-25 | 10.80 | $10.87 | 3018 |
| 2026-06-24 | 10.80 | $10.91 | 3643 |
| 2026-06-23 | 10.79 | $10.44 | 2800 |
| 2026-06-22 | 10.93 | $10.91 | 3928 |
| 2026-06-18 | 10.95 | $10.57 | 2050 |
| 2026-06-17 | 11.07 | $10.98 | 4819 |
| 2026-06-16 | 11.10 | $11.16 | 2819 |
| 2026-06-15 | 11.08 | $10.86 | 3700 |
| 2026-06-12 | 11.14 | $11.01 | 2000 |
| 2026-06-11 | 11.17 | $11.30 | 2600 |
| 2026-06-10 | 11.11 | $11.08 | 2507 |
| 2026-06-09 | 11.11 | $11.00 | 1300 |
| 2026-06-08 | 11.14 | $11.19 | 12000 |
| 2026-06-05 | 11.10 | $11.00 | 4160 |
| 2026-06-04 | 11.12 | $10.96 | 26100 |
| 2026-06-03 | 11.15 | $11.02 | 9031 |
| 2026-06-02 | 11.17 | $11.34 | 3400 |
| 2026-06-01 | 11.10 | $10.88 | 1719 |
| 2026-05-29 | 11.14 | $11.53 | 2042 |
| 2026-05-28 | 10.99 | $11.18 | 5400 |
| 2026-05-27 | 10.92 | $10.91 | 4012 |
| 2026-05-26 | 10.91 | $10.85 | 3906 |
| 2026-05-22 | 10.92 | $11.18 | 3032 |
| 2026-05-21 | 10.83 | $11.00 | 4125 |
| 2026-05-20 | 10.78 | $10.90 | 70999 |
| 2026-05-19 | 10.75 | $10.94 | 1.6M |
| 2026-05-18 | 10.69 | $10.62 | 9448 |
| 2026-05-15 | 10.73 | $10.06 | 14146 |
| 2026-05-14 | 10.95 | $11.05 | 163500 |
| 2026-05-13 | 10.90 | $10.28 | 2000 |
| 2026-05-12 | 11.09 | $10.75 | 1401 |
| 2026-05-11 | 11.17 | $10.99 | 15534 |
| 2026-05-08 | 11.18 | $11.13 | 3800 |
| 2026-05-07 | 11.15 | $11.09 | 47700 |
| 2026-05-06 | 11.13 | $11.17 | 227400 |
| 2026-05-05 | 11.07 | $11.05 | 11746 |
| 2026-05-04 | 11.03 | $10.71 | 2425 |
| 2026-05-01 | 11.08 | $11.22 | 1698 |
| 2026-04-30 | 10.99 | $11.05 | 20546 |
| 2026-04-29 | 10.92 | $10.62 | 2100 |
| 2026-04-28 | 10.98 | $10.64 | 1709 |
| 2026-04-27 | 11.03 | $10.95 | 1400 |
| 2026-04-24 | 11.00 | $10.71 | 3602 |
| 2026-04-23 | 11.03 | $10.98 | 2910 |
| 2026-04-22 | 10.97 | $11.26 | 10737 |
| 2026-04-21 | 10.82 | $10.79 | 1100 |
| 2026-04-20 | 10.77 | $11.50 | 2048 |
| 2026-04-17 | 10.49 | $10.68 | 4900 |
| 2026-04-16 | 10.40 | $10.79 | 10107 |
| 2026-04-15 | 10.26 | $10.59 | 2700 |
| 2026-04-14 | 10.15 | $10.91 | 2227 |
| 2026-04-13 | 9.91 | $10.06 | 1524 |
| 2026-04-10 | 9.90 | $10.05 | 2842 |
| 2026-04-09 | 9.89 | $10.07 | 1718 |
| 2026-04-08 | 9.88 | $10.37 | 3600 |
| 2026-04-07 | 9.77 | $10.00 | 6400 |
| 2026-04-06 | 9.77 | $9.59 | 800 |
| 2026-04-02 | 9.89 | $9.98 | 2400 |
| 2026-04-01 | 9.92 | $10.07 | 3000 |
| 2026-03-31 | 9.94 | $9.88 | 3400 |
| 2026-03-30 | 10.03 | $9.74 | 800 |
| 2026-03-27 | 10.18 | $9.98 | 1902 |
| 2026-03-26 | 10.30 | $10.16 | 4800 |
| 2026-03-25 | 10.38 | $10.23 | 2702 |
| 2026-03-24 | 10.47 | $10.21 | 1300 |
| 2026-03-23 | 10.58 | $10.30 | 3300 |
| 2026-03-20 | 10.69 | $10.25 | 3300 |
| 2026-03-19 | 10.85 | $10.70 | 8600 |
| 2026-03-18 | 10.89 | $10.61 | 1600 |
| 2026-03-17 | 10.97 | $10.99 | 2200 |
| 2026-03-16 | 10.95 | $11.02 | 15100 |
| 2026-03-13 | 10.91 | $10.96 | 2448 |
| 2026-03-12 | 10.88 | $10.99 | 15047 |
| 2026-03-11 | 10.84 | $11.01 | 3136 |
| 2026-03-10 | 10.78 | $11.04 | 15400 |
| 2026-03-09 | 10.70 | $11.39 | 6549 |
| 2026-03-06 | 10.49 | $11.29 | 20632 |
| 2026-03-05 | 10.27 | $10.26 | 6200 |
| 2026-03-04 | 10.33 | $10.33 | 7722 |
| 2026-03-03 | 10.39 | $10.26 | 2344 |
| 2026-03-02 | 10.48 | $10.42 | 6000 |
| 2026-02-27 | 10.55 | $10.61 | 2523 |
| 2026-02-26 | 10.57 | $10.62 | 67500 |
| 2026-02-25 | 10.61 | $10.41 | 6837 |
| 2026-02-24 | 10.71 | $10.55 | 3400 |
| 2026-02-23 | 10.80 | $10.72 | 1600 |
| 2026-02-20 | 10.86 | $10.81 | 2205 |
| 2026-02-19 | 10.90 | $10.76 | 3100 |
| 2026-02-18 | 10.97 | $10.86 | 3000 |
| 2026-02-17 | 11.02 | $10.81 | 4500 |
| 2026-02-13 | 11.10 | $10.93 | 14343 |
| 2026-02-12 | 11.17 | $10.86 | 32807 |
| 2026-02-11 | 11.26 | $11.12 | 6336 |
| 2026-02-10 | 11.30 | $11.31 | 6019 |
| 2026-02-09 | 11.27 | $11.47 | 914 |
| 2026-02-06 | 11.20 | $11.34 | 3227 |
| 2026-02-05 | 11.15 | $11.00 | 1900 |
| 2026-02-04 | 11.19 | $11.27 | 3546 |
| 2026-02-03 | 11.15 | $11.15 | 5509 |
| 2026-02-02 | 11.15 | $11.30 | 5000 |
| 2026-01-30 | 11.09 | $11.07 | 1900 |
| 2026-01-29 | 11.10 | $11.05 | 1100 |
| 2026-01-28 | 11.11 | $11.26 | 2300 |
| 2026-01-27 | 11.06 | $11.37 | 2400 |
| 2026-01-26 | 10.97 | $11.41 | 2734 |
| 2026-01-23 | 10.84 | $11.00 | 2924 |
| 2026-01-22 | 10.81 | $10.98 | 1100 |
| 2026-01-21 | 10.79 | $10.80 | 3900 |
| 2026-01-20 | 10.81 | $10.64 | 4000 |
| 2026-01-16 | 10.90 | $10.92 | 3236 |
| 2026-01-15 | 10.92 | $10.99 | 2234 |
| 2026-01-14 | 10.92 | $11.04 | 1700 |
| 2026-01-13 | 10.90 | $10.79 | 2444 |
| 2026-01-12 | 10.96 | $11.03 | 2203 |
| 2026-01-09 | 10.96 | $10.69 | 2213 |
| 2026-01-08 | 11.07 | $10.94 | 2309 |
| 2026-01-07 | 11.12 | $10.74 | 2611 |
| 2026-01-06 | 11.25 | $10.75 | 1304 |
| 2026-01-05 | 11.40 | $11.09 | 3100 |
| 2026-01-02 | 11.47 | $11.33 | 2500 |
| 2025-12-31 | 11.48 | $10.95 | 900 |
| 2025-12-30 | 11.60 | $11.47 | 2000 |
| 2025-12-29 | 11.59 | $11.44 | 2100 |
| 2025-12-26 | 11.57 | $11.98 | 1500 |
| 2025-12-24 | 11.38 | $11.71 | 2111 |
| 2025-12-23 | 11.22 | $10.74 | 2403 |
| 2025-12-22 | 11.34 | $11.45 | 2100 |
| 2025-12-19 | 11.24 | $11.01 | 7700 |
| 2025-12-18 | 11.27 | $10.99 | 3417 |
| 2025-12-17 | 11.30 | $11.08 | 1937 |
| 2025-12-16 | 11.31 | $11.21 | 2500 |
| 2025-12-15 | 11.27 | $11.29 | 2200 |
| 2025-12-12 | 11.19 | $11.00 | 3304 |
| 2025-12-11 | 11.18 | $11.43 | 2600 |
| 2025-12-10 | 11.02 | $11.01 | 2719 |
| 2025-12-09 | 10.96 | $10.78 | 2404 |
| 2025-12-08 | 10.96 | $10.68 | 8800 |
| 2025-12-05 | 10.98 | $10.90 | 8800 |
| 2025-12-04 | 10.93 | $10.90 | 8800 |
| 2025-12-03 | 10.87 | $10.99 | 42711 |
| 2025-12-02 | 10.76 | $10.68 | 11531 |
| 2025-12-01 | 10.72 | $10.66 | 6615 |
| 2025-11-28 | 10.67 | $10.71 | 3440 |
| 2025-11-26 | 10.60 | $10.68 | 4516 |
| 2025-11-25 | 10.51 | $10.74 | 3200 |
| 2025-11-24 | 10.37 | $10.16 | 1706 |
| 2025-11-21 | 10.39 | $10.30 | 3639 |
| 2025-11-20 | 10.37 | $10.28 | 3700 |
| 2025-11-19 | 10.35 | $10.28 | 3800 |
| 2025-11-18 | 10.31 | $10.09 | 5630 |
| 2025-11-17 | 10.33 | $10.25 | 2343 |
| 2025-11-14 | 10.30 | $10.15 | 4827 |
| 2025-11-13 | 10.29 | $10.44 | 4137 |
| 2025-11-12 | 10.18 | $10.71 | 3126 |
| 2025-11-11 | 9.96 | $10.75 | 3900 |
| 2025-11-10 | 9.68 | $10.76 | 2600 |
| 2025-11-07 | 9.33 | $10.58 | 7314 |
| 2025-11-06 | 8.97 | $9.45 | 12336 |
| 2025-11-05 | 8.90 | $8.78 | 4008 |
| 2025-11-04 | 9.03 | $8.80 | 5801 |
| 2025-11-03 | 9.18 | $9.07 | 10236 |
| 2025-10-31 | 9.29 | $9.22 | 8100 |
| 2025-10-30 | 9.39 | $9.50 | 4417 |
| 2025-10-29 | 9.42 | $9.50 | 569000 |
| 2025-10-28 | 9.46 | $9.65 | 28406 |
| 2025-10-27 | 9.47 | $9.45 | 62200 |
| 2025-10-24 | 9.55 | $9.61 | 1.4M |
| 2025-10-23 | 9.60 | $9.46 | 55208 |
| 2025-10-22 | 9.72 | $9.25 | 10006 |
| 2025-10-21 | 9.94 | $10.00 | 500 |
| 2025-10-20 | 9.97 | $9.96 | 15 |
| 2025-10-17 | 10.02 | $9.96 | 241 |
| 2025-10-16 | 10.09 | $10.29 | 527 |
| 2025-10-15 | 10.07 | $10.12 | — |
| 2025-10-14 | 10.10 | $10.12 | — |
| 2025-10-13 | 10.15 | $10.12 | 200 |
| 2025-10-10 | 10.21 | $10.22 | — |
| 2025-10-09 | 10.26 | $10.22 | — |
| 2025-10-08 | 10.32 | $10.22 | 1 |
| 2025-10-07 | 10.39 | $10.22 | 1600 |
| 2025-10-06 | 10.49 | $10.38 | — |
| 2025-10-03 | 10.56 | $10.38 | 121 |
| 2025-10-02 | 10.64 | $10.66 | 2600 |
| 2025-10-01 | 10.66 | $10.81 | — |
| 2025-09-30 | 10.63 | $10.81 | 1400 |
| 2025-09-29 | 10.61 | $10.65 | 242 |
| 2025-09-26 | 10.62 | $10.55 | 800 |
| 2025-09-25 | 10.68 | $10.48 | 200 |
| 2025-09-24 | 10.77 | $10.59 | — |
| 2025-09-23 | 10.85 | $10.59 | 400 |
| 2025-09-22 | 10.94 | $10.72 | 600 |
| 2025-09-19 | 11.02 | $10.89 | — |
| 2025-09-18 | 11.06 | $10.89 | 4633 |
| 2025-09-17 | 11.10 | $10.82 | 900 |
| 2025-09-16 | 11.18 | $11.31 | — |
| 2025-09-15 | 11.12 | $11.31 | 335 |
| 2025-09-12 | 11.04 | $11.08 | — |
| 2025-09-11 | 11.02 | $11.08 | — |
| 2025-09-10 | 10.99 | $11.08 | — |
| 2025-09-09 | 10.96 | $11.08 | 249 |
| 2025-09-08 | 10.92 | $11.07 | 300 |
| 2025-09-05 | 10.87 | $11.06 | — |
| 2025-09-04 | 10.82 | $11.06 | 200 |
| 2025-09-03 | 10.75 | $10.52 | — |
| 2025-09-02 | 10.85 | $10.52 | 536 |
| 2025-08-29 | 10.96 | $11.07 | 2 |
| 2025-08-28 | 10.93 | $11.07 | 400 |
| 2025-08-27 | 10.89 | $10.83 | 914 |
| 2025-08-26 | 10.92 | $10.93 | — |
| 2025-08-25 | 10.92 | $10.93 | — |
| 2025-08-22 | 10.92 | $10.93 | 1 |
| 2025-08-21 | 10.93 | $10.93 | 20 |
| 2025-08-20 | 10.94 | $10.93 | 110 |
| 2025-08-19 | 10.94 | $10.93 | 138 |
| 2025-08-18 | 10.95 | $10.93 | 700 |
| 2025-08-15 | 10.96 | $11.01 | 234 |
| 2025-08-14 | 10.95 | $11.01 | — |
| 2025-08-13 | 10.94 | $11.01 | 302 |
| 2025-08-12 | 10.93 | $11.01 | 500 |
| 2025-08-11 | 10.91 | $10.88 | 2510 |
| 2025-08-08 | 10.93 | $10.97 | 1812 |
| 2025-08-07 | 10.92 | $10.92 | 1500 |
| 2025-08-06 | 10.93 | $10.95 | 911 |
| 2025-08-05 | 10.93 | $10.78 | 401 |
| 2025-08-04 | 10.99 | $10.85 | — |
| 2025-08-01 | 11.04 | $10.85 | — |
| 2025-07-31 | 11.10 | $10.85 | — |
| 2025-07-30 | 11.17 | $10.85 | 201 |
| 2025-07-29 | 11.25 | $11.14 | 700 |
| 2025-07-28 | 11.26 | $11.77 | 19 |
| 2025-07-25 | 11.07 | $11.77 | 14 |
| 2025-07-24 | 10.84 | $11.77 | 2946 |
| 2025-07-23 | 10.55 | $10.51 | 29 |
| 2025-07-22 | 10.61 | $10.51 | 228 |
| 2025-07-21 | 10.68 | $10.71 | 2423 |
| 2025-07-18 | 10.70 | $10.67 | 1 |
| 2025-07-17 | 10.74 | $10.67 | 1022 |
| 2025-07-16 | 10.79 | $10.69 | 1500 |
| 2025-07-15 | 10.85 | $10.69 | 2500 |
| 2025-07-14 | 10.92 | $10.61 | 4500 |
| 2025-07-11 | 11.03 | $10.75 | 12902 |
| 2025-07-10 | 11.13 | $10.85 | 1100 |
| 2025-07-09 | 11.21 | $10.91 | 1219 |
| 2025-07-08 | 11.28 | $11.08 | 425 |
| 2025-07-07 | 11.32 | $11.25 | 1605 |
| 2025-07-03 | 11.31 | $11.15 | — |
| 2025-07-02 | 11.32 | $11.15 | 677 |
| 2025-07-01 | 11.34 | $11.50 | 700 |
| 2025-06-30 | 11.24 | $11.29 | 1000 |
| 2025-06-27 | 11.19 | $11.35 | 2400 |
| 2025-06-26 | 11.10 | $11.14 | 1433 |
| 2025-06-25 | 11.05 | $10.80 | 1133 |
| 2025-06-24 | 11.10 | $11.05 | 1800 |
| 2025-06-23 | 11.08 | $10.86 | 947 |
| 2025-06-20 | 11.11 | $11.06 | 339 |
| 2025-06-18 | 11.08 | $11.08 | — |
| 2025-06-17 | 11.04 | $11.08 | 339 |
| 2025-06-16 | 10.98 | $11.23 | 1500 |
| 2025-06-13 | 10.86 | $11.24 | 1397 |
| 2025-06-12 | 10.71 | $11.21 | 948 |
| 2025-06-11 | 10.53 | $10.68 | 1919 |
| 2025-06-10 | 10.48 | $10.88 | 4200 |
| 2025-06-09 | 10.35 | $10.31 | 500 |
| 2025-06-06 | 10.38 | $10.22 | 409 |
| 2025-06-05 | 10.44 | $10.32 | 1762 |
| 2025-06-04 | 10.49 | $10.35 | 1500 |
| 2025-06-03 | 10.53 | $10.37 | 1900 |
| 2025-06-02 | 10.58 | $10.58 | 732 |
| 2025-05-30 | 10.57 | $10.62 | 2036 |
| 2025-05-29 | 10.54 | $10.60 | 3347 |
| 2025-05-28 | 10.52 | $10.47 | 300 |
| 2025-05-27 | 10.52 | $10.55 | 6850 |
| 2025-05-23 | 10.51 | $10.54 | — |
| 2025-05-22 | 10.49 | $10.54 | 900 |
| 2025-05-21 | 10.46 | $10.56 | 1400 |
| 2025-05-20 | 10.43 | $10.74 | 24600 |
| 2025-05-19 | 10.32 | $10.16 | 400 |
| 2025-05-16 | 10.38 | $10.20 | — |
| 2025-05-15 | 10.44 | $10.20 | 535 |
| 2025-05-14 | 10.50 | $10.33 | — |
| 2025-05-13 | 10.54 | $10.33 | 9300 |
| 2025-05-12 | 10.59 | $10.26 | 3400 |
| 2025-05-09 | 10.66 | $10.39 | — |
| 2025-05-08 | 10.71 | $10.39 | 3700 |
| 2025-05-07 | 10.76 | $10.47 | 400 |
| 2025-05-06 | 10.80 | $10.66 | — |
| 2025-05-05 | 10.78 | $10.66 | 5 |
| 2025-05-02 | 10.75 | $10.66 | 7206 |
| 2025-05-01 | 10.70 | $10.69 | — |
| 2025-04-30 | 10.63 | $10.69 | 230 |
| 2025-04-29 | 10.54 | $10.62 | 2900 |
| 2025-04-28 | 10.45 | $10.43 | 1100 |
| 2025-04-25 | 10.40 | $10.69 | 3723 |
| 2025-04-24 | 10.24 | $10.80 | 442 |
| 2025-04-23 | 10.02 | $10.58 | 5922 |
| 2025-04-22 | 9.81 | $10.40 | 248 |
| 2025-04-21 | 9.61 | $10.09 | — |
| 2025-04-17 | 9.47 | $10.09 | — |
| 2025-04-16 | 9.30 | $10.09 | 8217 |
| 2025-04-15 | 9.10 | $9.75 | 4300 |
| 2025-04-14 | 8.96 | $9.33 | 6945 |
| 2025-04-11 | 8.93 | $8.94 | 6300 |
| 2025-04-10 | 9.03 | $9.00 | 1342 |
| 2025-04-09 | 9.13 | $8.92 | 5500 |
| 2025-04-08 | 9.29 | $8.63 | 6142 |
| 2025-04-07 | 9.58 | $8.63 | 4706 |
| 2025-04-04 | 9.93 | $9.06 | 900 |
| 2025-04-03 | 10.22 | $9.65 | 300 |
| 2025-04-02 | 10.39 | $10.11 | 501 |
| 2025-04-01 | 10.44 | $10.10 | 4915 |
| 2025-03-31 | 10.51 | $10.18 | 2207 |
| 2025-03-28 | 10.56 | $10.29 | — |
| 2025-03-27 | 10.58 | $10.29 | 15100 |
| 2025-03-26 | 10.60 | $10.51 | — |
| 2025-03-25 | 10.55 | $10.51 | — |
| 2025-03-24 | 10.49 | $10.51 | 2239 |
| 2025-03-21 | 10.40 | $10.40 | 1000 |
| 2025-03-20 | 10.32 | $10.36 | 3030 |
| 2025-03-19 | 10.24 | $10.36 | 200 |
| 2025-03-18 | 10.12 | $10.23 | 2400 |
| 2025-03-17 | 10.03 | $10.27 | 400 |
| 2025-03-14 | 9.89 | $9.90 | 1700 |
| 2025-03-13 | 9.83 | $9.81 | 16723 |
| 2025-03-12 | 9.79 | $9.79 | 700 |
| 2025-03-11 | 9.75 | $10.04 | — |
| 2025-03-10 | 9.60 | $10.04 | 248 |
| 2025-03-07 | 9.43 | $10.16 | 2900 |
| 2025-03-06 | 9.18 | $9.70 | 5849 |
| 2025-03-05 | 9.02 | $9.01 | 900 |
| 2025-03-04 | 9.04 | $8.92 | 425 |
| 2025-03-03 | 9.10 | $8.89 | 3112 |
| 2025-02-28 | 9.18 | $8.86 | 1400 |
| 2025-02-27 | 9.29 | $8.87 | 1914 |
| 2025-02-26 | 9.42 | $8.93 | 1400 |
| 2025-02-25 | 9.55 | $9.40 | 200 |
| 2025-02-24 | 9.57 | $9.44 | 649 |
| 2025-02-21 | 9.57 | $9.44 | 110 |
| 2025-02-20 | 9.56 | $9.39 | 643 |
| 2025-02-19 | 9.57 | $9.38 | 619 |
| 2025-02-18 | 9.58 | $9.59 | — |
| 2025-02-14 | 9.53 | $9.59 | 300 |
| 2025-02-13 | 9.45 | $9.55 | 2000 |
| 2025-02-12 | 9.37 | $9.35 | 1418 |
| 2025-02-11 | 9.33 | $9.35 | 5301 |
| 2025-02-10 | 9.28 | $9.56 | 17241 |
| 2025-02-07 | 9.15 | $9.14 | 1100 |
| 2025-02-06 | 9.13 | $9.11 | 9729 |
| 2025-02-05 | 9.10 | $9.37 | 10600 |
| 2025-02-04 | 8.99 | $9.07 | — |
| 2025-02-03 | 8.94 | $9.07 | 547 |
| 2025-01-31 | 8.89 | $9.08 | 532 |
| 2025-01-30 | 8.82 | $9.20 | 1200 |
| 2025-01-29 | 8.69 | $8.76 | 1046 |
| 2025-01-28 | 8.68 | $8.80 | 2342 |
| 2025-01-27 | 8.66 | $8.81 | 6144 |
| 2025-01-24 | 8.62 | $8.75 | — |
| 2025-01-23 | 8.60 | $8.75 | 3400 |
| 2025-01-22 | 8.58 | $8.55 | 1600 |
| 2025-01-21 | 8.62 | $8.67 | — |
| 2025-01-17 | 8.63 | $8.67 | 2530 |
| 2025-01-16 | 8.64 | $8.69 | 4014 |
| 2025-01-15 | 8.66 | $8.77 | 8400 |
| 2025-01-14 | 8.65 | $8.52 | 2809 |
| 2025-01-13 | 8.72 | $8.47 | 1219 |
| 2025-01-10 | 8.83 | $8.52 | 1044 |
| 2025-01-08 | 8.95 | $8.71 | 1401 |
| 2025-01-07 | 9.03 | $8.84 | 632 |
| 2025-01-06 | 9.09 | $8.98 | 300 |
| 2025-01-03 | 9.11 | $8.94 | 700 |
| 2025-01-02 | 9.15 | $9.00 | 300 |
| 2024-12-31 | 9.19 | $9.11 | 418 |
| 2024-12-30 | 9.19 | $9.10 | 2030 |
| 2024-12-27 | 9.20 | $9.09 | 512 |
| 2024-12-26 | 9.21 | $9.13 | 3100 |
| 2024-12-24 | 9.21 | $9.09 | 3500 |
| 2024-12-23 | 9.22 | $8.93 | 6524 |
| 2024-12-20 | 9.27 | $9.14 | 5800 |
| 2024-12-19 | 9.28 | $8.91 | 1800 |
| 2024-12-18 | 9.35 | $8.93 | 3949 |
| 2024-12-17 | 9.43 | $9.08 | 2000 |
| 2024-12-16 | 9.48 | $9.27 | 1327 |
| 2024-12-13 | 9.48 | $9.35 | 800 |
| 2024-12-12 | 9.44 | $9.36 | 500 |
| 2024-12-11 | 9.39 | $9.36 | 7700 |
| 2024-12-10 | 9.32 | $9.31 | 1244 |
| 2024-12-09 | 9.25 | $9.40 | 3300 |
| 2024-12-06 | 9.13 | $9.35 | 900 |
| 2024-12-05 | 9.00 | $9.29 | 300 |
| 2024-12-04 | 8.86 | $9.13 | 4800 |
| 2024-12-03 | 8.73 | $9.08 | 1200 |
| 2024-12-02 | 8.60 | $9.11 | 7400 |
| 2024-11-29 | 8.42 | $9.02 | — |
| 2024-11-27 | 8.24 | $9.02 | 1300 |
| 2024-11-26 | 8.03 | $8.70 | 4100 |
| 2024-11-25 | 7.87 | $8.91 | 6700 |
| 2024-11-22 | 7.62 | $8.21 | 832 |
| 2024-11-21 | 7.55 | $7.78 | 2200 |
| 2024-11-20 | 7.61 | $7.83 | 1104 |
| 2024-11-19 | 7.67 | $7.99 | 31400 |
| 2024-11-18 | 7.71 | $7.91 | 2949 |
| 2024-11-15 | 7.80 | $7.83 | 7100 |
| 2024-11-14 | 7.94 | $7.94 | 7119 |
| 2024-11-13 | 8.08 | $7.86 | 8429 |
| 2024-11-12 | 8.30 | $7.97 | 6100 |
| 2024-11-11 | 8.53 | $8.15 | 21700 |
| 2024-11-08 | 8.77 | $8.16 | 16915 |
| 2024-11-07 | 9.07 | $8.15 | 9549 |
| 2024-11-06 | 9.43 | $9.34 | 3500 |
| 2024-11-05 | 9.51 | $9.63 | 338 |
| 2024-11-04 | 9.51 | $9.67 | 4321 |
| 2024-11-01 | 9.51 | $9.59 | 7804 |
| 2024-10-31 | 9.53 | $9.56 | 27328 |
| 2024-10-30 | 9.58 | $9.66 | 623628 |
| 2024-10-29 | 9.60 | $9.58 | 2.5M |
| 2024-10-28 | 9.66 | $9.75 | 120519 |
| 2024-10-25 | 9.69 | $9.66 | 174000 |
| 2024-10-24 | 9.75 | $9.66 | 999900 |
| 2024-10-23 | 9.82 | $9.68 | 54100 |
| 2024-10-22 | 9.92 | $9.93 | 8200 |
| 2024-10-21 | 9.95 | $9.93 | 2300 |
| 2024-10-18 | 10.00 | $10.07 | 6318 |
| 2024-10-17 | 10.01 | $10.15 | 3300 |
| 2024-10-16 | 10.00 | $10.19 | 4717 |
| 2024-10-15 | 9.99 | $9.98 | 4830 |
| 2024-10-14 | 10.03 | $10.04 | 300 |
| 2024-10-11 | 10.08 | $10.01 | 2800 |
| 2024-10-10 | 10.14 | $10.08 | 5100 |
| 2024-10-09 | 10.20 | $10.10 | 4209 |
| 2024-10-08 | 10.27 | $10.02 | 2213 |
| 2024-10-07 | 10.38 | $10.12 | 3800 |
| 2024-10-04 | 10.48 | $10.34 | 1804 |
| 2024-10-03 | 10.54 | $10.17 | 2200 |
| 2024-10-02 | 10.66 | $10.28 | 4518 |
| 2024-10-01 | 10.78 | $10.49 | 2900 |
| 2024-09-30 | 10.85 | $10.66 | 4004 |
| 2024-09-27 | 10.88 | $10.96 | 5500 |
| 2024-09-26 | 10.82 | $10.89 | 4941 |
| 2024-09-25 | 10.77 | $10.69 | 4700 |
| 2024-09-24 | 10.76 | $10.76 | 4834 |
| 2024-09-23 | 10.73 | $10.78 | 1700 |
| 2024-09-20 | 10.69 | $10.73 | 4944 |
| 2024-09-19 | 10.65 | $10.80 | 2800 |
| 2024-09-18 | 10.58 | $10.82 | 5700 |
| 2024-09-17 | 10.49 | $10.58 | 2800 |
| 2024-09-16 | 10.45 | $10.66 | 4612 |
| 2024-09-13 | 10.37 | $10.43 | 1100 |
| 2024-09-12 | 10.36 | $10.35 | 1746 |
| 2024-09-11 | 10.36 | $10.33 | 2629 |
| 2024-09-10 | 10.37 | $10.30 | 3949 |
| 2024-09-09 | 10.40 | $10.26 | 10500 |
| 2024-09-06 | 10.44 | $10.24 | 7836 |
| 2024-09-05 | 10.50 | $10.61 | 6219 |
| 2024-09-04 | 10.45 | $10.29 | 3846 |
| 2024-09-03 | 10.49 | $10.24 | 3800 |
| 2024-08-30 | 10.55 | $10.44 | 3400 |
| 2024-08-29 | 10.57 | $10.52 | 3800 |
| 2024-08-28 | 10.56 | $10.48 | 2346 |
| 2024-08-27 | 10.55 | $10.75 | 2700 |
| 2024-08-26 | 10.46 | $10.68 | 1300 |
| 2024-08-23 | 10.38 | $10.69 | 7500 |
| 2024-08-22 | 10.26 | $10.53 | 600 |
| 2024-08-21 | 10.18 | $10.44 | 15900 |
| 2024-08-20 | 10.11 | $10.33 | 2900 |
| 2024-08-19 | 10.05 | $10.37 | 2200 |
| 2024-08-16 | 9.97 | $10.25 | 3300 |
| 2024-08-15 | 9.92 | $10.15 | 2100 |
| 2024-08-14 | 9.89 | $10.11 | 1900 |
| 2024-08-13 | 9.86 | $10.13 | 2319 |
| 2024-08-12 | 9.83 | $9.95 | 2300 |
| 2024-08-09 | 9.86 | $9.98 | 2400 |
| 2024-08-08 | 9.88 | $9.98 | 3748 |
| 2024-08-07 | 9.91 | $9.81 | 8600 |
| 2024-08-06 | 10.00 | $9.87 | 1800 |
| 2024-08-05 | 10.11 | $9.80 | 2600 |
| 2024-08-02 | 10.25 | $9.97 | 1200 |
| 2024-08-01 | 10.38 | $10.14 | 3500 |
| 2024-07-31 | 10.48 | $10.32 | 9100 |
| 2024-07-30 | 10.55 | $10.30 | 1200 |
| 2024-07-29 | 10.64 | $10.34 | 6510 |
| 2024-07-26 | 10.74 | $10.42 | 5517 |
| 2024-07-25 | 10.83 | $10.41 | 2800 |
| 2024-07-24 | 10.94 | $10.84 | 13300 |
| 2024-07-23 | 10.93 | $10.75 | 3035 |
| 2024-07-22 | 10.95 | $10.85 | 3000 |
| 2024-07-19 | 10.94 | $10.85 | 4509 |
| 2024-07-18 | 10.92 | $10.89 | 7000 |
| 2024-07-17 | 10.88 | $10.85 | 11100 |
| 2024-07-16 | 10.84 | $10.76 | 4024 |
| 2024-07-15 | 10.81 | $10.77 | 3705 |
| 2024-07-12 | 10.77 | $10.81 | 6824 |
| 2024-07-11 | 10.71 | $10.81 | 9100 |
| 2024-07-10 | 10.63 | $10.64 | 3333 |
| 2024-07-09 | 10.58 | $10.63 | 9207 |
| 2024-07-08 | 10.53 | $10.72 | 3600 |
| 2024-07-05 | 10.42 | $10.75 | 9248 |
| 2024-07-03 | 10.28 | $10.56 | 6813 |
| 2024-07-02 | 10.17 | $10.24 | 4006 |
| 2024-07-01 | 10.14 | $10.12 | 1408 |
| 2024-06-28 | 10.13 | $10.14 | 5314 |
| 2024-06-27 | 10.12 | $10.27 | 9900 |
| 2024-06-26 | 10.06 | $10.05 | 9933 |
| 2024-06-25 | 10.05 | $10.26 | 12112 |
| 2024-06-24 | 9.98 | $10.38 | 6700 |
| 2024-06-21 | 9.85 | $10.17 | 9200 |
| 2024-06-20 | 9.76 | $9.75 | 11000 |
| 2024-06-18 | 9.78 | $9.71 | 8840 |
| 2024-06-17 | 9.83 | $9.71 | 12200 |
| 2024-06-14 | 9.88 | $9.55 | 11048 |
| 2024-06-13 | 9.99 | $9.71 | 5400 |
| 2024-06-12 | 10.07 | $10.04 | 5500 |
| 2024-06-11 | 10.07 | $9.84 | 5300 |
| 2024-06-10 | 10.13 | $9.97 | 6845 |
| 2024-06-07 | 10.16 | $10.05 | 4921 |
| 2024-06-06 | 10.16 | $10.08 | 1406 |
| 2024-06-05 | 10.16 | $10.07 | 3620 |
| 2024-06-04 | 10.15 | $10.07 | 4313 |
| 2024-06-03 | 10.14 | $10.15 | 7610 |
| 2024-05-31 | 10.09 | $10.15 | 1700 |
| 2024-05-30 | 10.04 | $9.99 | 25700 |
| 2024-05-29 | 10.01 | $9.78 | 48548 |
| 2024-05-28 | 10.05 | $9.99 | 10803 |
| 2024-05-24 | 10.02 | $9.89 | 6306 |
| 2024-05-23 | 10.02 | $9.63 | 8333 |
| 2024-05-22 | 10.09 | $9.86 | 6721 |
| 2024-05-21 | 10.10 | $10.05 | 4117 |
| 2024-05-20 | 10.04 | $9.96 | 6705 |
| 2024-05-17 | 10.00 | $10.07 | 8700 |
| 2024-05-16 | 9.91 | $10.04 | 4712 |
| 2024-05-15 | 9.80 | $9.97 | 4243 |
| 2024-05-14 | 9.69 | $10.02 | 17924 |
| 2024-05-13 | 9.53 | $9.75 | 10832 |
| 2024-05-10 | 9.42 | $9.94 | 3400 |
| 2024-05-09 | 9.23 | $9.63 | 4911 |
| 2024-05-08 | 9.09 | $9.31 | 7108 |
| 2024-05-07 | 9.01 | $9.11 | 5700 |
| 2024-05-06 | 8.99 | $9.20 | 3236 |
| 2024-05-03 | 8.93 | $9.13 | 4428 |
| 2024-05-02 | 8.88 | $9.11 | 3707 |
| 2024-05-01 | 8.83 | $8.92 | 5615 |
| 2024-04-30 | 8.83 | $8.91 | 4400 |
| 2024-04-29 | 8.83 | $9.12 | 12100 |
| 2024-04-26 | 8.77 | $8.93 | 10200 |
| 2024-04-25 | 8.75 | $8.85 | 3833 |
| 2024-04-24 | 8.76 | $8.82 | 4040 |
| 2024-04-23 | 8.78 | $8.87 | 4800 |
| 2024-04-22 | 8.80 | $8.89 | 8244 |
| 2024-04-19 | 8.81 | $8.68 | 5800 |
| 2024-04-18 | 8.89 | $8.73 | 5824 |
| 2024-04-17 | 8.97 | $8.67 | 3920 |
| 2024-04-16 | 9.10 | $8.74 | 12009 |
| 2024-04-15 | 9.22 | $8.85 | 6200 |
| 2024-04-12 | 9.34 | $8.84 | 3314 |
| 2024-04-11 | 9.49 | $9.02 | 11138 |
| 2024-04-10 | 9.60 | $9.29 | 2626 |
| 2024-04-09 | 9.65 | $9.34 | 3240 |
| 2024-04-08 | 9.69 | $9.49 | 6034 |
| 2024-04-05 | 9.69 | $9.46 | 6900 |
| 2024-04-04 | 9.69 | $9.49 | 9430 |
| 2024-04-03 | 9.67 | $9.59 | 3800 |
| 2024-04-02 | 9.61 | $9.38 | 57500 |
| 2024-04-01 | 9.60 | $9.44 | 11700 |
| 2024-03-28 | 9.56 | $9.48 | 3313 |
| 2024-03-27 | 9.48 | $9.38 | 23800 |
| 2024-03-26 | 9.42 | $9.36 | 348700 |
| 2024-03-25 | 9.34 | $9.07 | 15845 |
| 2024-03-22 | 9.32 | $8.90 | 3900 |
| 2024-03-21 | 9.35 | $8.99 | 8303 |
| 2024-03-20 | 9.35 | $9.08 | 15524 |
| 2024-03-19 | 9.31 | $9.09 | 14225 |
| 2024-03-18 | 9.25 | $9.18 | 4218 |
| 2024-03-15 | 9.14 | $9.04 | 16243 |
| 2024-03-14 | 9.04 | $9.04 | 7900 |
| 2024-03-13 | 8.90 | $9.08 | 10200 |
| 2024-03-12 | 8.72 | $9.09 | 8841 |
| 2024-03-11 | 8.48 | $8.98 | 10411 |
| 2024-03-08 | 8.23 | $9.03 | 8831 |
| 2024-03-07 | 7.89 | $8.76 | 7000 |
| 2024-03-06 | 7.57 | $7.77 | 7720 |
| 2024-03-05 | 7.48 | $7.63 | 11021 |
| 2024-03-04 | 7.42 | $7.69 | 11800 |
| 2024-03-01 | 7.33 | $8.06 | 29932 |
| 2024-02-29 | 7.11 | $7.09 | 11827 |
| 2024-02-28 | 7.14 | $7.05 | 14840 |
| 2024-02-27 | 7.20 | $7.19 | 13136 |
| 2024-02-26 | 7.22 | $7.19 | 10500 |
| 2024-02-23 | 7.26 | $7.33 | 10600 |
| 2024-02-22 | 7.25 | $7.38 | 19809 |
| 2024-02-21 | 7.24 | $7.27 | 16300 |
| 2024-02-20 | 7.26 | $7.32 | 38200 |
| 2024-02-16 | 7.26 | $7.33 | 11000 |
| 2024-02-15 | 7.27 | $7.41 | 5725 |
| 2024-02-14 | 7.26 | $7.31 | 45100 |
| 2024-02-13 | 7.28 | $7.22 | 9927 |
| 2024-02-12 | 7.34 | $7.41 | 35600 |
| 2024-02-09 | 7.35 | $7.33 | 9417 |
| 2024-02-08 | 7.39 | $7.43 | 6700 |
| 2024-02-07 | 7.41 | $7.31 | 15000 |
| 2024-02-06 | 7.47 | $7.49 | 8637 |
| 2024-02-05 | 7.50 | $7.37 | 9600 |
| 2024-02-02 | 7.57 | $7.49 | 10300 |
| 2024-02-01 | 7.62 | $7.56 | 8037 |
| 2024-01-31 | 7.65 | $7.61 | 6632 |
| 2024-01-30 | 7.69 | $7.64 | 5100 |
| 2024-01-29 | 7.72 | $7.69 | 6100 |
| 2024-01-26 | 7.74 | $7.87 | 3302 |
| 2024-01-25 | 7.71 | $7.75 | 4229 |
| 2024-01-24 | 7.72 | $7.84 | 5608 |
| 2024-01-23 | 7.69 | $7.79 | 4920 |
| 2024-01-22 | 7.68 | $7.77 | 41725 |
| 2024-01-19 | 7.68 | $7.63 | 7231 |
| 2024-01-18 | 7.72 | $7.73 | 30300 |
| 2024-01-17 | 7.74 | $7.54 | 22801 |
| 2024-01-16 | 7.83 | $7.54 | 70745 |
| 2024-01-12 | 7.93 | $7.65 | 15100 |
| 2024-01-11 | 8.02 | $7.67 | 11200 |
| 2024-01-10 | 8.13 | $7.98 | 19040 |
| 2024-01-09 | 8.16 | $8.09 | 5918 |
| 2024-01-08 | 8.16 | $8.21 | 16700 |
| 2024-01-05 | 8.12 | $8.06 | 6500 |
| 2024-01-04 | 8.12 | $8.04 | 14200 |
| 2024-01-03 | 8.13 | $7.99 | 10400 |
| 2024-01-02 | 8.15 | $7.93 | 6642 |
| 2023-12-29 | 8.19 | $8.09 | 4903 |
| 2023-12-28 | 8.18 | $8.06 | 6300 |
| 2023-12-27 | 8.18 | $8.14 | 10400 |
| 2023-12-26 | 8.16 | $8.16 | 4941 |
| 2023-12-22 | 8.11 | $8.10 | 13223 |
| 2023-12-21 | 8.08 | $8.08 | 11800 |
| 2023-12-20 | 8.05 | $8.12 | 18625 |
| 2023-12-19 | 7.99 | $8.03 | 6222 |
| 2023-12-18 | 7.94 | $7.94 | 9000 |
| 2023-12-15 | 7.91 | $8.00 | 14620 |
| 2023-12-14 | 7.86 | $8.12 | 16615 |
| 2023-12-13 | 7.75 | $7.73 | 29313 |
| 2023-12-12 | 7.75 | $7.79 | 28003 |
| 2023-12-11 | 7.72 | $7.77 | 104000 |
| 2023-12-08 | 7.70 | $7.66 | 9321 |
| 2023-12-07 | 7.70 | $7.80 | 15719 |
| 2023-12-06 | 7.66 | $7.72 | 13400 |
| 2023-12-05 | 7.64 | $7.63 | 12000 |
| 2023-12-04 | 7.64 | $7.67 | 9622 |
| 2023-12-01 | 7.63 | $7.61 | 13200 |
| 2023-11-30 | 7.64 | $7.63 | 8600 |
| 2023-11-29 | 7.64 | $7.66 | 8400 |
| 2023-11-28 | 7.63 | $7.65 | 12100 |
| 2023-11-27 | 7.63 | $7.80 | 44409 |
| 2023-11-24 | 7.58 | $7.75 | 15013 |
| 2023-11-22 | 7.54 | $7.54 | 4500 |
| 2023-11-21 | 7.56 | $7.54 | 11200 |
| 2023-11-20 | 7.58 | $7.72 | 20202 |
| 2023-11-17 | 7.55 | $7.76 | 8607 |
| 2023-11-16 | 7.50 | $7.53 | 8836 |
| 2023-11-15 | 7.52 | $7.64 | 9400 |
| 2023-11-14 | 7.52 | $7.49 | 4505 |
| 2023-11-13 | 7.56 | $7.34 | 25015 |
| 2023-11-10 | 7.66 | $7.39 | 4918 |
| 2023-11-09 | 7.77 | $7.54 | 6906 |
| 2023-11-08 | 7.86 | $7.63 | 3933 |
| 2023-11-07 | 7.95 | $8.11 | 4912 |
| 2023-11-06 | 7.90 | $8.10 | 4600 |
| 2023-11-03 | 7.84 | $8.34 | 6014 |
| 2023-11-02 | 7.70 | $8.00 | 10600 |
| 2023-11-01 | 7.63 | $7.81 | 13813 |
| 2023-10-31 | 7.62 | $7.85 | 12900 |
| 2023-10-30 | 7.60 | $7.84 | 8300 |
| 2023-10-27 | 7.57 | $7.53 | 44000 |
| 2023-10-26 | 7.65 | $7.53 | 44400 |
| 2023-10-25 | 7.74 | $7.53 | 51730 |
| 2023-10-24 | 7.86 | $7.90 | 9035 |
| 2023-10-23 | 7.90 | $7.84 | 225310 |
| 2023-10-20 | 7.96 | $7.82 | 86900 |
| 2023-10-19 | 8.05 | $7.89 | 4300 |
| 2023-10-18 | 8.14 | $8.26 | 104603 |
| 2023-10-17 | 8.13 | $8.32 | 7727 |
| 2023-10-16 | 8.11 | $8.27 | 296110 |
| 2023-10-13 | 8.10 | $8.00 | 20600 |
| 2023-10-12 | 8.18 | $8.28 | 9300 |
| 2023-10-11 | 8.19 | $8.30 | 4600 |
| 2023-10-10 | 8.19 | $8.46 | 3603 |
| 2023-10-09 | 8.16 | $8.15 | 3300 |
| 2023-10-06 | 8.21 | $8.41 | 4300 |
| 2023-10-05 | 8.21 | $8.14 | 5300 |
| 2023-10-04 | 8.28 | $8.02 | 2300 |
| 2023-10-03 | 8.42 | $8.12 | 6200 |
| 2023-10-02 | 8.56 | $8.37 | 3240 |
| 2023-09-29 | 8.65 | $8.57 | 16412 |
| 2023-09-28 | 8.71 | $8.70 | 8043 |
| 2023-09-27 | 8.73 | $8.49 | 3700 |
| 2023-09-26 | 8.83 | $8.65 | 7900 |
| 2023-09-25 | 8.89 | $8.78 | 3900 |
| 2023-09-22 | 8.94 | $8.92 | 4600 |
| 2023-09-21 | 8.94 | $9.15 | 4200 |
| 2023-09-20 | 8.88 | $8.97 | 2605 |
| 2023-09-19 | 8.86 | $8.84 | 2120 |
| 2023-09-18 | 8.88 | $8.76 | 5600 |
| 2023-09-15 | 8.93 | $8.93 | 11100 |
| 2023-09-14 | 8.94 | $9.07 | 4616 |
| 2023-09-13 | 8.90 | $9.03 | 1700 |
| 2023-09-12 | 8.87 | $8.98 | 3130 |
| 2023-09-11 | 8.85 | $9.00 | 2100 |
| 2023-09-08 | 8.83 | $8.90 | 3633 |
| 2023-09-07 | 8.83 | $8.75 | 2400 |
| 2023-09-06 | 8.87 | $8.90 | 2800 |
| 2023-09-05 | 8.89 | $8.98 | 1702 |
| 2023-09-01 | 8.88 | $8.88 | 600 |
| 2023-08-31 | 8.90 | $9.04 | 5700 |
| 2023-08-30 | 8.88 | $9.16 | 3726 |
| 2023-08-29 | 8.81 | $8.91 | 5528 |
| 2023-08-28 | 8.82 | $8.82 | 4100 |
| 2023-08-25 | 8.85 | $8.67 | 6542 |
| 2023-08-24 | 8.95 | $8.71 | 4924 |
| 2023-08-23 | 9.05 | $8.97 | 2900 |
| 2023-08-22 | 9.09 | $8.93 | 4143 |
| 2023-08-21 | 9.16 | $8.93 | 1700 |
| 2023-08-18 | 9.24 | $8.96 | 3015 |
| 2023-08-17 | 9.33 | $8.91 | 3439 |
| 2023-08-16 | 9.45 | $9.10 | 2400 |
| 2023-08-15 | 9.54 | $9.25 | 3436 |
| 2023-08-14 | 9.60 | $9.34 | 4900 |
| 2023-08-11 | 9.63 | $9.46 | 4300 |
| 2023-08-10 | 9.64 | $9.56 | 5329 |
| 2023-08-09 | 9.61 | $9.57 | 3617 |
| 2023-08-08 | 9.56 | $9.66 | 26533 |
| 2023-08-07 | 9.48 | $9.55 | 19837 |
| 2023-08-04 | 9.40 | $9.40 | 3200 |
| 2023-08-03 | 9.36 | $9.28 | 3500 |
| 2023-08-02 | 9.34 | $9.24 | 4400 |
| 2023-08-01 | 9.33 | $9.38 | 2502 |
| 2023-07-31 | 9.26 | $9.40 | 7900 |
| 2023-07-28 | 9.18 | $9.25 | 19500 |
| 2023-07-27 | 9.12 | $9.26 | 6100 |
| 2023-07-26 | 9.04 | $9.10 | 7641 |
| 2023-07-25 | 8.99 | $8.88 | 9400 |
| 2023-07-24 | 9.00 | $8.76 | 2900 |
| 2023-07-21 | 9.05 | $8.93 | 4822 |
| 2023-07-20 | 9.05 | $9.10 | 3817 |
| 2023-07-19 | 9.01 | $9.08 | 4200 |
| 2023-07-18 | 8.95 | $9.05 | 3700 |
| 2023-07-17 | 8.89 | $8.90 | 7500 |
| 2023-07-14 | 8.87 | $8.99 | 10302 |
| 2023-07-13 | 8.81 | $9.15 | 5200 |
| 2023-07-12 | 8.68 | $9.01 | 4200 |
| 2023-07-11 | 8.58 | $8.74 | 3216 |
| 2023-07-10 | 8.53 | $8.45 | 1327 |
| 2023-07-07 | 8.58 | $8.65 | 6206 |
| 2023-07-06 | 8.57 | $8.41 | 11100 |
| 2023-07-05 | 8.63 | $8.62 | 13300 |
| 2023-07-03 | 8.65 | $8.81 | 3606 |
| 2023-06-30 | 8.61 | $8.69 | 5104 |
| 2023-06-29 | 8.60 | $8.65 | 4248 |
| 2023-06-28 | 8.61 | $8.68 | 2000 |
| 2023-06-27 | 8.61 | $8.73 | 6700 |
| 2023-06-26 | 8.59 | $8.51 | 3913 |
| 2023-06-23 | 8.65 | $8.50 | 3101 |
| 2023-06-22 | 8.72 | $8.60 | 2644 |
| 2023-06-21 | 8.78 | $8.70 | 6600 |
| 2023-06-20 | 8.83 | $8.84 | 5700 |
| 2023-06-16 | 8.84 | $8.96 | 15000 |
| 2023-06-15 | 8.82 | $8.91 | 13300 |
| 2023-06-14 | 8.81 | $9.24 | 4714 |
| 2023-06-13 | 8.71 | $8.93 | 4100 |
| 2023-06-12 | 8.67 | $8.85 | 5200 |
| 2023-06-09 | 8.66 | $8.85 | 7700 |
| 2023-06-08 | 8.66 | $8.81 | 5037 |
| 2023-06-07 | 8.67 | $8.81 | 8400 |
| 2023-06-06 | 8.68 | $8.82 | 3623 |
| 2023-06-05 | 8.70 | $8.76 | 5100 |
| 2023-06-02 | 8.76 | $8.96 | 7347 |
| 2023-06-01 | 8.76 | $8.85 | 4500 |
| 2023-05-31 | 8.81 | $8.74 | 8700 |
| 2023-05-30 | 8.90 | $8.87 | 17404 |
| 2023-05-26 | 8.98 | $8.89 | 4443 |
| 2023-05-25 | 9.08 | $9.03 | 12308 |
| 2023-05-24 | 9.16 | $9.04 | 22130 |
| 2023-05-23 | 9.26 | $9.28 | 14000 |
| 2023-05-22 | 9.31 | $9.31 | 1200 |
| 2023-05-19 | 9.37 | $9.45 | 2400 |
| 2023-05-18 | 9.40 | $9.46 | 3317 |
| 2023-05-17 | 9.43 | $9.40 | 4839 |
| 2023-05-16 | 9.49 | $9.37 | 10000 |
| 2023-05-15 | 9.59 | $9.50 | 3213 |
| 2023-05-12 | 9.66 | $9.30 | 16245 |
| 2023-05-11 | 9.82 | $9.56 | 5200 |
| 2023-05-10 | 9.93 | $9.86 | 4300 |
| 2023-05-09 | 9.97 | $9.98 | 2739 |
| 2023-05-08 | 9.98 | $9.90 | 1812 |
| 2023-05-05 | 10.02 | $10.03 | 4012 |
| 2023-05-04 | 10.03 | $9.83 | 2719 |
| 2023-05-03 | 10.11 | $9.95 | 10137 |
| 2023-05-02 | 10.17 | $9.86 | 5800 |
| 2023-05-01 | 10.26 | $10.30 | 1938 |
| 2023-04-28 | 10.24 | $10.31 | 10633 |
| 2023-04-27 | 10.21 | $10.28 | 2900 |
| 2023-04-26 | 10.19 | $10.24 | 5800 |
| 2023-04-25 | 10.17 | $9.92 | 4718 |
| 2023-04-24 | 10.25 | $10.35 | 2400 |
| 2023-04-21 | 10.21 | $10.55 | 10021 |
| 2023-04-20 | 10.10 | $10.06 | 3402 |
| 2023-04-19 | 10.11 | $9.89 | 3242 |
| 2023-04-18 | 10.19 | $10.23 | 3700 |
| 2023-04-17 | 10.17 | $10.18 | 5100 |
| 2023-04-14 | 10.17 | $10.18 | 4916 |
| 2023-04-13 | 10.17 | $10.17 | 8036 |
| 2023-04-12 | 10.17 | $10.47 | 5605 |
| 2023-04-11 | 10.08 | $10.18 | 1741 |
| 2023-04-10 | 10.05 | $9.93 | 5420 |
| 2023-04-06 | 10.10 | $10.21 | 6500 |
| 2023-04-05 | 10.08 | $9.97 | 3400 |
| 2023-04-04 | 10.13 | $10.25 | 4645 |
| 2023-04-03 | 10.10 | $10.32 | 7017 |
| 2023-03-31 | 10.04 | $10.39 | 2800 |
| 2023-03-30 | 9.95 | $10.39 | 24000 |
| 2023-03-29 | 9.84 | $10.00 | 1400 |
| 2023-03-28 | 9.83 | $9.80 | 6512 |
| 2023-03-27 | 9.89 | $9.96 | 3100 |
| 2023-03-24 | 9.91 | $10.05 | 4200 |
| 2023-03-23 | 9.92 | $10.04 | 7138 |
| 2023-03-22 | 9.93 | $10.26 | 3800 |
| 2023-03-21 | 9.87 | $10.20 | 4900 |
| 2023-03-20 | 9.83 | $9.95 | 2600 |
| 2023-03-17 | 9.86 | $9.64 | 5120 |
| 2023-03-16 | 9.99 | $9.99 | 2423 |
| 2023-03-15 | 10.06 | $9.80 | 4131 |
| 2023-03-14 | 10.19 | $10.06 | 3500 |
| 2023-03-13 | 10.28 | $10.02 | 5311 |
| 2023-03-10 | 10.40 | $10.19 | 4328 |
| 2023-03-09 | 10.50 | $10.42 | 4200 |
| 2023-03-08 | 10.54 | $10.45 | 4749 |
| 2023-03-07 | 10.58 | $10.44 | 9541 |
| 2023-03-06 | 10.64 | $10.62 | 2836 |
| 2023-03-03 | 10.64 | $10.59 | 2849 |
| 2023-03-02 | 10.66 | $10.32 | 24244 |
| 2023-03-01 | 10.77 | $10.62 | 4000 |
| 2023-02-28 | 10.80 | $10.73 | 3300 |
| 2023-02-27 | 10.81 | $10.90 | 4241 |
| 2023-02-24 | 10.75 | $10.60 | 4100 |
| 2023-02-23 | 10.78 | $10.75 | 3704 |
| 2023-02-22 | 10.77 | $10.43 | 7300 |
| 2023-02-21 | 10.84 | $10.64 | 4200 |
| 2023-02-17 | 10.87 | $10.86 | 4400 |
| 2023-02-16 | 10.82 | $10.58 | 3314 |
| 2023-02-15 | 10.86 | $10.61 | 5603 |
| 2023-02-14 | 10.88 | $10.71 | 22500 |
| 2023-02-13 | 10.87 | $10.56 | 14400 |
| 2023-02-10 | 10.90 | $10.79 | 2300 |
| 2023-02-09 | 10.86 | $10.93 | 5033 |
| 2023-02-08 | 10.76 | $10.98 | 6644 |
| 2023-02-07 | 10.61 | $10.60 | 13700 |
| 2023-02-06 | 10.55 | $10.34 | 6113 |
| 2023-02-03 | 10.55 | $10.56 | 7500 |
| 2023-02-02 | 10.47 | $10.74 | 4836 |
| 2023-02-01 | 10.31 | $10.42 | 1700 |
| 2023-01-31 | 10.22 | $10.06 | 17800 |
| 2023-01-30 | 10.22 | $10.16 | 24900 |
| 2023-01-27 | 10.18 | $10.34 | 19343 |
| 2023-01-26 | 10.06 | $10.15 | 3100 |
| 2023-01-25 | 9.98 | $10.04 | 8815 |
| 2023-01-24 | 9.91 | $10.07 | 8300 |
| 2023-01-23 | 9.82 | $9.94 | 40748 |
| 2023-01-20 | 9.74 | $9.93 | 8400 |
| 2023-01-19 | 9.64 | $9.53 | 10426 |
| 2023-01-18 | 9.64 | $9.54 | 15100 |
| 2023-01-17 | 9.64 | $9.73 | 19535 |
| 2023-01-13 | 9.58 | $9.72 | 9502 |
| 2023-01-12 | 9.50 | $9.58 | 9119 |
| 2023-01-11 | 9.45 | $9.24 | 12400 |
| 2023-01-10 | 9.48 | $9.34 | 8337 |
| 2023-01-09 | 9.50 | $9.96 | 188800 |
| 2023-01-06 | 9.32 | $9.65 | 13100 |
| 2023-01-05 | 9.19 | $9.46 | 10506 |
| 2023-01-04 | 9.09 | $9.42 | 4530 |
| 2023-01-03 | 8.99 | $9.35 | 21014 |
| 2022-12-30 | 8.88 | $9.02 | 4800 |
| 2022-12-29 | 8.86 | $9.19 | 8600 |
| 2022-12-28 | 8.78 | $8.90 | 10541 |
| 2022-12-27 | 8.77 | $8.90 | 7543 |
| 2022-12-23 | 8.77 | $8.85 | 10900 |
| 2022-12-22 | 8.78 | $8.77 | 13000 |
| 2022-12-21 | 8.81 | $8.79 | 15000 |
| 2022-12-20 | 8.85 | $8.59 | 46700 |
| 2022-12-19 | 8.97 | $8.51 | 19800 |
| 2022-12-16 | 9.13 | $8.41 | 11700 |
| 2022-12-15 | 9.36 | $9.14 | 19600 |
| 2022-12-14 | 9.40 | $9.41 | 23000 |
| 2022-12-13 | 9.37 | $9.36 | 21200 |
| 2022-12-12 | 9.34 | $9.03 | 12300 |
| 2022-12-09 | 9.40 | $9.38 | 24731 |
| 2022-12-08 | 9.37 | $9.06 | 9642 |
| 2022-12-07 | 9.42 | $9.27 | 23602 |
| 2022-12-06 | 9.41 | $9.28 | 18810 |
| 2022-12-05 | 9.39 | $9.23 | 6500 |
| 2022-12-02 | 9.38 | $9.24 | 71916 |
| 2022-12-01 | 9.36 | $9.09 | 115600 |
| 2022-11-30 | 9.37 | $9.14 | 71900 |
| 2022-11-29 | 9.36 | $9.17 | 22400 |
| 2022-11-28 | 9.33 | $9.09 | 15400 |
| 2022-11-25 | 9.32 | $9.40 | 20400 |
| 2022-11-23 | 9.19 | $9.15 | 88600 |
| 2022-11-22 | 9.11 | $8.92 | 8425 |
| 2022-11-21 | 9.08 | $8.70 | 10743 |
| 2022-11-18 | 9.10 | $8.79 | 8147 |
| 2022-11-17 | 9.09 | $8.75 | 20800 |
| 2022-11-16 | 9.08 | $8.81 | 34216 |
| 2022-11-15 | 9.04 | $9.12 | 12600 |
| 2022-11-14 | 8.89 | $9.34 | 7800 |
| 2022-11-11 | 8.62 | $9.26 | 15447 |
| 2022-11-10 | 8.31 | $8.44 | 7600 |
| 2022-11-09 | 8.19 | $7.91 | 9600 |
| 2022-11-08 | 8.21 | $8.33 | 7944 |
| 2022-11-07 | 8.09 | $8.16 | 25042 |
| 2022-11-04 | 7.99 | $7.75 | 4300 |
| 2022-11-03 | 8.00 | $7.67 | 50300 |
| 2022-11-02 | 8.02 | $7.94 | 11900 |
| 2022-11-01 | 7.97 | $7.82 | 4700 |
| 2022-10-31 | 7.93 | $7.68 | 9239 |
| 2022-10-28 | 7.92 | $7.88 | 7014 |
| 2022-10-27 | 7.84 | $8.02 | 17600 |
| 2022-10-26 | 7.69 | $7.94 | 11100 |
| 2022-10-25 | 7.54 | $7.70 | 6100 |
| 2022-10-24 | 7.42 | $7.51 | 10700 |
| 2022-10-21 | 7.33 | $7.34 | 10300 |
| 2022-10-20 | 7.27 | $7.27 | 18000 |
| 2022-10-19 | 7.22 | $7.57 | 18740 |
| 2022-10-18 | 7.06 | $7.35 | 22536 |
| 2022-10-17 | 6.94 | $7.68 | 9741 |
| 2022-10-14 | 6.68 | $6.75 | 3640 |
| 2022-10-13 | 6.67 | $7.10 | 9400 |
| 2022-10-12 | 6.54 | $6.69 | 8117 |
| 2022-10-11 | 6.52 | $6.56 | 19800 |
| 2022-10-10 | 6.53 | $6.74 | 9149 |
| 2022-10-07 | 6.50 | $6.66 | 57723 |
| 2022-10-06 | 6.48 | $6.55 | 19925 |
| 2022-10-05 | 6.51 | $6.68 | 191500 |
| 2022-10-04 | 6.50 | $7.06 | 96038 |
| 2022-10-03 | 6.37 | $6.81 | 50402 |
| 2022-09-30 | 6.30 | $6.36 | 522818 |
| 2022-09-29 | 6.37 | $6.33 | 18100 |
| 2022-09-28 | 6.47 | $6.36 | 11544 |
| 2022-09-27 | 6.58 | $6.23 | 55807 |
| 2022-09-26 | 6.77 | $6.56 | 30635 |
| 2022-09-23 | 6.90 | $6.60 | 16023 |
| 2022-09-22 | 7.05 | $7.10 | 16230 |
| 2022-09-21 | 7.07 | $7.03 | 14600 |
| 2022-09-20 | 7.13 | $7.14 | 7717 |
| 2022-09-19 | 7.17 | $7.28 | 7024 |
| 2022-09-16 | 7.18 | $7.23 | 12600 |
| 2022-09-15 | 7.21 | $7.33 | 10700 |
| 2022-09-14 | 7.22 | $7.23 | 8347 |
| 2022-09-13 | 7.27 | $7.56 | 7549 |
| 2022-09-12 | 7.23 | $7.78 | 9700 |
| 2022-09-09 | 7.12 | $7.52 | 2300 |
| 2022-09-08 | 7.07 | $7.09 | 5600 |
| 2022-09-07 | 7.15 | $7.45 | 18215 |
| 2022-09-06 | 7.13 | $7.34 | 8645 |
| 2022-09-02 | 7.16 | $7.23 | 19044 |
| 2022-09-01 | 7.24 | $7.12 | 9200 |
| 2022-08-31 | 7.38 | $7.46 | 12100 |
| 2022-08-30 | 7.44 | $7.36 | 25405 |
| 2022-08-29 | 7.55 | $7.47 | 10200 |
| 2022-08-26 | 7.66 | $7.45 | 6508 |
| 2022-08-25 | 7.81 | $7.62 | 4300 |
| 2022-08-24 | 7.94 | $7.69 | 7100 |
| 2022-08-23 | 8.08 | $7.86 | 18107 |
| 2022-08-22 | 8.20 | $7.58 | 4808 |
| 2022-08-19 | 8.43 | $7.91 | 3400 |
| 2022-08-18 | 8.62 | $8.13 | 14200 |
| 2022-08-17 | 8.77 | $8.29 | 5817 |
| 2022-08-16 | 8.91 | $8.60 | 3300 |
| 2022-08-15 | 8.97 | $8.65 | 1500 |
| 2022-08-12 | 9.03 | $8.89 | 3000 |
| 2022-08-11 | 9.02 | $9.04 | 4900 |
| 2022-08-10 | 8.96 | $8.98 | 8700 |
| 2022-08-09 | 8.91 | $8.63 | 3900 |
| 2022-08-08 | 8.95 | $8.69 | 5606 |
| 2022-08-05 | 8.97 | $8.71 | 25241 |
| 2022-08-04 | 8.99 | $8.84 | 7801 |
| 2022-08-03 | 8.96 | $8.60 | 29828 |
| 2022-08-02 | 9.00 | $8.73 | 6100 |
| 2022-08-01 | 9.01 | $8.85 | 3402 |
| 2022-07-29 | 8.97 | $9.06 | 4228 |
| 2022-07-28 | 8.85 | $8.97 | 38312 |
| 2022-07-27 | 8.73 | $9.12 | 5649 |
| 2022-07-26 | 8.53 | $9.10 | 607400 |
| 2022-07-25 | 8.30 | $8.80 | 1.7M |
| 2022-07-22 | 8.10 | $8.34 | 25900 |
| 2022-07-21 | 8.00 | $8.43 | 13800 |
| 2022-07-20 | 7.86 | $8.28 | 27500 |
| 2022-07-19 | 7.74 | $8.12 | 12220 |
| 2022-07-18 | 7.64 | $7.78 | 7000 |
| 2022-07-15 | 7.63 | $7.61 | 8500 |
| 2022-07-14 | 7.67 | $7.47 | 4400 |
| 2022-07-13 | 7.78 | $7.70 | 8246 |
| 2022-07-12 | 7.83 | $7.77 | 18433 |
| 2022-07-11 | 7.88 | $7.96 | 10031 |
| 2022-07-08 | 7.88 | $8.24 | 2729 |
| 2022-07-07 | 7.80 | $7.94 | 10100 |
| 2022-07-06 | 7.80 | $7.52 | 3500 |
| 2022-07-05 | 7.94 | $7.60 | 10100 |
| 2022-07-01 | 8.08 | $8.00 | 21100 |
| 2022-06-30 | 8.13 | $7.96 | 87744 |
| 2022-06-29 | 8.21 | $8.12 | 11800 |
| 2022-06-28 | 8.26 | $8.35 | 23900 |
| 2022-06-27 | 8.25 | $8.25 | 7820 |
| 2022-06-24 | 8.26 | $8.46 | 3903 |
| 2022-06-23 | 8.22 | $8.17 | 4841 |
| 2022-06-22 | 8.26 | $8.30 | 20112 |
| 2022-06-21 | 8.28 | $8.54 | 14710 |
| 2022-06-17 | 8.22 | $7.97 | 13407 |
| 2022-06-16 | 8.34 | $7.99 | 11800 |
| 2022-06-15 | 8.48 | $8.51 | 21732 |
| 2022-06-14 | 8.48 | $8.19 | 22911 |
| 2022-06-13 | 8.59 | $8.11 | 16100 |
| 2022-06-10 | 8.76 | $8.45 | 4900 |
| 2022-06-09 | 8.85 | $8.57 | 15035 |
| 2022-06-08 | 8.92 | $8.71 | 11600 |
| 2022-06-07 | 8.97 | $8.92 | 8300 |
| 2022-06-06 | 8.96 | $8.83 | 7021 |
| 2022-06-03 | 8.97 | $8.86 | 20200 |
| 2022-06-02 | 8.98 | $8.97 | 6525 |
| 2022-06-01 | 8.96 | $8.80 | 73903 |
| 2022-05-31 | 8.99 | $8.87 | 11600 |
| 2022-05-27 | 8.99 | $8.91 | 9434 |
| 2022-05-26 | 8.99 | $9.26 | 3032 |
| 2022-05-25 | 8.88 | $9.10 | 6404 |
| 2022-05-24 | 8.80 | $8.90 | 6000 |
| 2022-05-23 | 8.76 | $9.30 | 14108 |
| 2022-05-20 | 8.59 | $8.94 | 14700 |
| 2022-05-19 | 8.50 | $8.66 | 14715 |
| 2022-05-18 | 8.49 | $8.61 | 7900 |
| 2022-05-17 | 8.50 | $9.09 | 6316 |
| 2022-05-16 | 8.36 | $8.71 | 4421 |
| 2022-05-13 | 8.31 | $8.49 | 7100 |
| 2022-05-12 | 8.34 | $8.38 | 15103 |
| 2022-05-11 | 8.41 | $8.28 | 13203 |
| 2022-05-10 | 8.54 | $8.34 | 12000 |
| 2022-05-09 | 8.69 | $8.29 | 8900 |
| 2022-05-06 | 8.89 | $8.56 | 18800 |
| 2022-05-05 | 9.06 | $8.70 | 12333 |
| 2022-05-04 | 9.23 | $9.62 | 21916 |
| 2022-05-03 | 9.15 | $9.27 | 29700 |
| 2022-05-02 | 9.17 | $9.23 | 21000 |
| 2022-04-29 | 9.21 | $9.15 | 36719 |
| 2022-04-28 | 9.30 | $9.27 | 581200 |
| 2022-04-27 | 9.38 | $9.15 | 224304 |
| 2022-04-26 | 9.51 | $9.22 | 9444 |
| 2022-04-25 | 9.66 | $9.68 | 17235 |
| 2022-04-22 | 9.71 | $9.61 | 6500 |
| 2022-04-21 | 9.79 | $9.98 | 13000 |
| 2022-04-20 | 9.79 | $9.46 | 9500 |
| 2022-04-19 | 9.95 | $9.69 | 354101 |
| 2022-04-18 | 10.08 | $9.89 | 12300 |
| 2022-04-14 | 10.18 | $10.50 | 14144 |
| 2022-04-13 | 10.12 | $10.27 | 4100 |
| 2022-04-12 | 10.12 | $10.12 | 19441 |
| 2022-04-11 | 10.18 | $10.22 | 4636 |
| 2022-04-08 | 10.23 | $10.28 | 18601 |
| 2022-04-07 | 10.28 | $10.25 | 9500 |
| 2022-04-06 | 10.36 | $10.29 | 3303 |
| 2022-04-05 | 10.45 | $10.66 | 6000 |
| 2022-04-04 | 10.45 | $10.84 | 21922 |
| 2022-04-01 | 10.40 | $10.84 | 19009 |
| 2022-03-31 | 10.35 | $10.76 | 10917 |
| 2022-03-30 | 10.33 | $10.81 | 8900 |
| 2022-03-29 | 10.31 | $11.05 | 6641 |
| 2022-03-28 | 10.21 | $10.64 | 7800 |
| 2022-03-25 | 10.23 | $10.85 | 8000 |
| 2022-03-24 | 10.21 | $10.91 | 11413 |
| 2022-03-23 | 10.19 | $10.91 | 22400 |
| 2022-03-22 | 10.17 | $11.02 | 12700 |
| 2022-03-21 | 10.14 | $10.87 | 19400 |
| 2022-03-18 | 10.17 | $11.12 | 14826 |
| 2022-03-17 | 10.15 | $11.34 | 4641 |
| 2022-03-16 | 10.08 | $11.12 | 12800 |
| 2022-03-15 | 10.09 | $11.12 | 170500 |
| 2022-03-14 | 10.12 | $10.88 | 15300 |
| 2022-03-11 | 10.27 | $10.96 | 9200 |
| 2022-03-10 | 10.45 | $10.83 | 17100 |
| 2022-03-09 | 10.75 | $11.02 | 16100 |
| 2022-03-08 | 11.08 | $10.47 | 36100 |
| 2022-03-07 | 11.68 | $9.53 | 30700 |
| 2022-03-04 | 12.73 | $10.08 | 61900 |
| 2022-03-03 | 13.86 | $10.96 | 29200 |
| 2022-03-02 | 14.97 | $14.88 | 5425 |
| 2022-03-01 | 15.08 | $14.10 | 19100 |
| 2022-02-28 | 15.48 | $14.86 | 11604 |
| 2022-02-25 | 15.72 | $15.40 | 10700 |
| 2022-02-24 | 15.85 | $14.80 | 21427 |
| 2022-02-23 | 16.19 | $15.65 | 10522 |
| 2022-02-22 | 16.34 | $15.78 | 3609 |
| 2022-02-18 | 16.48 | $16.00 | 7912 |
| 2022-02-17 | 16.57 | $16.05 | 6700 |
| 2022-02-16 | 16.66 | $16.74 | 11221 |
| 2022-02-15 | 16.54 | $16.78 | 2338 |
| 2022-02-14 | 16.38 | $16.52 | 3428 |
| 2022-02-11 | 16.27 | $16.72 | 5316 |
| 2022-02-10 | 16.05 | $16.85 | 23200 |
| 2022-02-09 | 15.75 | $16.39 | 6935 |
| 2022-02-08 | 15.53 | $15.76 | 3336 |
| 2022-02-07 | 15.45 | $15.67 | 2600 |
| 2022-02-04 | 15.39 | $15.51 | 4100 |
| 2022-02-03 | 15.36 | $15.43 | 8944 |
| 2022-02-02 | 15.35 | $15.50 | 15000 |
| 2022-02-01 | 15.33 | $15.43 | 14700 |
| 2022-01-31 | 15.31 | $15.37 | 4800 |
| 2022-01-28 | 15.32 | $15.19 | 14200 |
| 2022-01-27 | 15.38 | $14.88 | 4000 |
| 2022-01-26 | 15.56 | $15.11 | 13619 |
| 2022-01-25 | 15.70 | $14.96 | 11301 |
| 2022-01-24 | 15.92 | $14.86 | 23642 |
| 2022-01-21 | 16.21 | $15.60 | 106932 |
| 2022-01-20 | 16.33 | $15.72 | 34849 |
| 2022-01-19 | 16.43 | $16.28 | 4300 |
| 2022-01-18 | 16.36 | $16.18 | 32848 |
| 2022-01-14 | 16.30 | $16.49 | 20811 |
| 2022-01-13 | 16.13 | $16.26 | 23105 |
| 2022-01-12 | 15.99 | $16.44 | 147626 |
| 2022-01-11 | 15.74 | $16.17 | 93518 |
| 2022-01-10 | 15.53 | $15.73 | 25628 |
| 2022-01-07 | 15.41 | $15.55 | 15823 |
| 2022-01-06 | 15.31 | $15.57 | 8147 |
| 2022-01-05 | 15.18 | $15.50 | 12813 |
| 2022-01-04 | 15.04 | $15.44 | 13524 |
| 2022-01-03 | 14.89 | $15.16 | 19241 |
| 2021-12-31 | 14.80 | $14.63 | 3120 |
| 2021-12-30 | 14.86 | $15.12 | 10600 |
| 2021-12-29 | 14.77 | $15.06 | 34000 |
| 2021-12-28 | 14.68 | $15.29 | 15800 |
| 2021-12-27 | 14.51 | $15.12 | 4300 |
| 2021-12-23 | 14.35 | $14.97 | 14700 |
| 2021-12-22 | 14.21 | $14.78 | 7500 |
| 2021-12-21 | 14.10 | $14.49 | 41300 |
| 2021-12-20 | 14.07 | $14.18 | 191700 |
| 2021-12-17 | 14.14 | $14.26 | 146300 |
| 2021-12-16 | 14.20 | $14.06 | 19000 |
| 2021-12-15 | 14.34 | $14.14 | 137400 |
| 2021-12-14 | 14.50 | $14.28 | 78200 |
| 2021-12-13 | 14.66 | $14.40 | 9600 |
| 2021-12-10 | 14.81 | $14.81 | 118844 |
| 2021-12-09 | 14.88 | $14.74 | 15600 |
| 2021-12-08 | 14.98 | $15.00 | 54225 |
| 2021-12-07 | 15.03 | $15.05 | 21000 |
| 2021-12-06 | 15.07 | $15.19 | 89707 |
| 2021-12-03 | 15.08 | $14.78 | 22901 |
| 2021-12-02 | 15.23 | $14.88 | 35319 |
| 2021-12-01 | 15.37 | $14.85 | 961800 |
| 2021-11-30 | 15.56 | $14.83 | 188600 |
| 2021-11-29 | 15.80 | $14.91 | 29400 |
| 2021-11-26 | 16.06 | $14.59 | 366900 |
| 2021-11-24 | 16.48 | $15.77 | 60302 |
| 2021-11-23 | 16.60 | $15.80 | 3300 |
| 2021-11-22 | 16.74 | $15.87 | 17100 |
| 2021-11-19 | 16.87 | $16.21 | 27240 |
| 2021-11-18 | 16.91 | $16.84 | 6300 |
| 2021-11-17 | 16.75 | $16.71 | 12102 |
| 2021-11-16 | 16.58 | $16.69 | 15600 |
| 2021-11-15 | 16.37 | $16.73 | 113400 |
| 2021-11-12 | 16.08 | $16.74 | 23601 |
| 2021-11-11 | 15.73 | $16.43 | 3.0M |
| 2021-11-10 | 15.39 | $16.57 | 2.9M |
| 2021-11-09 | 14.92 | $14.89 | 26930 |
| 2021-11-08 | 14.88 | $14.87 | 13120 |
| 2021-11-05 | 14.83 | $15.15 | 7918 |
| 2021-11-04 | 14.69 | $14.67 | 32000 |
| 2021-11-03 | 14.66 | $14.62 | 19300 |
| 2021-11-02 | 14.64 | $14.61 | 16313 |
| 2021-11-01 | 14.62 | $14.75 | 23600 |
| 2021-10-29 | 14.55 | $14.92 | 18700 |
| 2021-10-28 | 14.42 | $14.43 | 41900 |
| 2021-10-27 | 14.40 | $14.43 | 14700 |
| 2021-10-26 | 14.39 | $14.54 | 42600 |
| 2021-10-25 | 14.34 | $14.29 | 15800 |
| 2021-10-22 | 14.36 | $14.44 | 6308 |
| 2021-10-21 | 14.34 | $14.69 | 22140 |
| 2021-10-20 | 14.23 | $14.56 | 54600 |
| 2021-10-19 | 14.15 | $14.65 | 62421 |
| 2021-10-18 | 14.03 | $14.25 | 186333 |
| 2021-10-15 | 14.01 | $14.27 | 9600 |
| 2021-10-14 | 13.99 | $14.22 | 11743 |
| 2021-10-13 | 13.98 | $14.11 | 8736 |
| 2021-10-12 | 14.01 | $13.91 | 6600 |
| 2021-10-11 | 14.12 | $14.08 | 10523 |
| 2021-10-08 | 14.20 | $14.24 | 4300 |
| 2021-10-07 | 14.26 | $14.27 | 6829 |
| 2021-10-06 | 14.33 | $14.20 | 11628 |
| 2021-10-05 | 14.45 | $14.41 | 6600 |
| 2021-10-04 | 14.52 | $14.66 | 11400 |
| 2021-10-01 | 14.54 | $14.90 | 10229 |
| 2021-09-30 | 14.50 | $14.34 | 20600 |
| 2021-09-29 | 14.63 | $14.54 | 9513 |
| 2021-09-28 | 14.73 | $14.56 | 18405 |
| 2021-09-27 | 14.86 | $15.00 | 31402 |
| 2021-09-24 | 14.87 | $15.02 | 11933 |
| 2021-09-23 | 14.89 | $15.36 | 55800 |
| 2021-09-22 | 14.82 | $15.11 | 9900 |
| 2021-09-21 | 14.81 | $14.69 | 19200 |
| 2021-09-20 | 14.94 | $14.59 | 8344 |
| 2021-09-17 | 15.14 | $14.89 | 7947 |
| 2021-09-16 | 15.29 | $15.19 | 27002 |
| 2021-09-15 | 15.38 | $15.16 | 752304 |
| 2021-09-14 | 15.52 | $15.26 | 16943 |
| 2021-09-13 | 15.65 | $15.48 | 12500 |
| 2021-09-10 | 15.74 | $15.44 | 10000 |
| 2021-09-09 | 15.88 | $15.69 | 6206 |
| 2021-09-08 | 15.96 | $15.86 | 16442 |
| 2021-09-07 | 16.02 | $16.15 | 13000 |
| 2021-09-03 | 15.99 | $15.91 | 4733 |
| 2021-09-02 | 16.04 | $16.21 | 8904 |
| 2021-09-01 | 16.01 | $15.96 | 7300 |
| 2021-08-31 | 16.05 | $16.10 | 17000 |
| 2021-08-30 | 16.05 | $15.60 | 10807 |
| 2021-08-27 | 16.23 | $16.22 | 7628 |
| 2021-08-26 | 16.24 | $16.24 | 6800 |
| 2021-08-25 | 16.25 | $16.16 | 4300 |
| 2021-08-24 | 16.30 | $16.45 | 4800 |
| 2021-08-23 | 16.26 | $15.92 | 72841 |
| 2021-08-20 | 16.39 | $15.88 | 22306 |
| 2021-08-19 | 16.55 | $16.00 | 10842 |
| 2021-08-18 | 16.72 | $16.70 | 10500 |
| 2021-08-17 | 16.70 | $16.84 | 4000 |
| 2021-08-16 | 16.63 | $17.00 | 9400 |
| 2021-08-13 | 16.50 | $17.08 | 11200 |
| 2021-08-12 | 16.31 | $16.86 | 5000 |
| 2021-08-11 | 16.16 | $16.83 | 5936 |
| 2021-08-10 | 15.98 | $16.28 | 5200 |
| 2021-08-09 | 15.95 | $16.05 | 5000 |
| 2021-08-06 | 15.99 | $16.19 | 5600 |
| 2021-08-05 | 16.00 | $16.48 | 9934 |
| 2021-08-04 | 15.93 | $16.09 | 6900 |
| 2021-08-03 | 15.97 | $15.82 | 12500 |
| 2021-08-02 | 16.11 | $16.05 | 12700 |
| 2021-07-30 | 16.23 | $15.65 | 28200 |
| 2021-07-29 | 16.50 | $16.20 | 10100 |
| 2021-07-28 | 16.66 | $17.14 | 21300 |
| 2021-07-27 | 16.56 | $17.09 | 143820 |
| 2021-07-26 | 16.47 | $16.88 | 19500 |
| 2021-07-23 | 16.43 | $16.79 | 7421 |
| 2021-07-22 | 16.41 | $16.71 | 5523 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.92
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.38
Average
49.01
Maximum
69.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 42.92 | $9.85 | 621 |
| 2026-07-17 | 44.59 | $10.03 | 2033 |
| 2026-07-16 | 42.75 | $9.87 | 10234 |
| 2026-07-15 | 41.00 | $9.72 | 4600 |
| 2026-07-14 | 41.32 | $9.76 | 10937 |
| 2026-07-13 | 42.50 | $9.91 | 6100 |
| 2026-07-10 | 44.01 | $10.10 | 4534 |
| 2026-07-09 | 44.89 | $10.21 | 16622 |
| 2026-07-08 | 40.15 | $9.75 | 8500 |
| 2026-07-07 | 44.76 | $10.33 | 28500 |
| 2026-07-06 | 51.01 | $10.98 | 19400 |
| 2026-07-02 | 49.78 | $10.86 | 18147 |
| 2026-07-01 | 51.20 | $11.00 | 2100 |
| 2026-06-30 | 49.13 | $10.79 | 2600 |
| 2026-06-29 | 49.22 | $10.80 | 5403 |
| 2026-06-26 | 47.39 | $10.61 | 8942 |
| 2026-06-25 | 49.72 | $10.87 | 3018 |
| 2026-06-24 | 50.08 | $10.91 | 3643 |
| 2026-06-23 | 45.70 | $10.44 | 2800 |
| 2026-06-22 | 49.85 | $10.91 | 3928 |
| 2026-06-18 | 46.51 | $10.57 | 2050 |
| 2026-06-17 | 50.36 | $10.98 | 4819 |
| 2026-06-16 | 52.16 | $11.16 | 2819 |
| 2026-06-15 | 49.29 | $10.86 | 3700 |
| 2026-06-12 | 50.73 | $11.01 | 2000 |
| 2026-06-11 | 53.62 | $11.30 | 2600 |
| 2026-06-10 | 51.64 | $11.08 | 2507 |
| 2026-06-09 | 50.91 | $11.00 | 1300 |
| 2026-06-08 | 52.69 | $11.19 | 12000 |
| 2026-06-05 | 51.07 | $11.00 | 4160 |
| 2026-06-04 | 50.73 | $10.96 | 26100 |
| 2026-06-03 | 51.23 | $11.02 | 9031 |
| 2026-06-02 | 53.96 | $11.34 | 3400 |
| 2026-06-01 | 50.35 | $10.88 | 1719 |
| 2026-05-29 | 56.27 | $11.53 | 2042 |
| 2026-05-28 | 53.47 | $11.18 | 5400 |
| 2026-05-27 | 51.18 | $10.91 | 4012 |
| 2026-05-26 | 50.67 | $10.85 | 3906 |
| 2026-05-22 | 53.61 | $11.18 | 3032 |
| 2026-05-21 | 52.17 | $11.00 | 4125 |
| 2026-05-20 | 51.38 | $10.90 | 70999 |
| 2026-05-19 | 51.71 | $10.94 | 1.6M |
| 2026-05-18 | 49.25 | $10.62 | 9448 |
| 2026-05-15 | 44.57 | $10.06 | 14146 |
| 2026-05-14 | 52.74 | $11.05 | 163500 |
| 2026-05-13 | 45.34 | $10.28 | 2000 |
| 2026-05-12 | 49.87 | $10.75 | 1401 |
| 2026-05-11 | 52.41 | $10.99 | 15534 |
| 2026-05-08 | 53.93 | $11.13 | 3800 |
| 2026-05-07 | 53.56 | $11.09 | 47700 |
| 2026-05-06 | 54.38 | $11.17 | 227400 |
| 2026-05-05 | 53.37 | $11.05 | 11746 |
| 2026-05-04 | 50.38 | $10.71 | 2425 |
| 2026-05-01 | 55.44 | $11.22 | 1698 |
| 2026-04-30 | 53.97 | $11.05 | 20546 |
| 2026-04-29 | 50.04 | $10.62 | 2100 |
| 2026-04-28 | 50.23 | $10.64 | 1709 |
| 2026-04-27 | 53.20 | $10.95 | 1400 |
| 2026-04-24 | 51.07 | $10.71 | 3602 |
| 2026-04-23 | 53.68 | $10.98 | 2910 |
| 2026-04-22 | 56.53 | $11.26 | 10737 |
| 2026-04-21 | 52.51 | $10.79 | 1100 |
| 2026-04-20 | 60.53 | $11.50 | 2048 |
| 2026-04-17 | 52.59 | $10.68 | 4900 |
| 2026-04-16 | 53.97 | $10.79 | 10107 |
| 2026-04-15 | 51.78 | $10.59 | 2700 |
| 2026-04-14 | 55.82 | $10.91 | 2227 |
| 2026-04-13 | 44.97 | $10.06 | 1524 |
| 2026-04-10 | 44.82 | $10.05 | 2842 |
| 2026-04-09 | 45.06 | $10.07 | 1718 |
| 2026-04-08 | 48.71 | $10.37 | 3600 |
| 2026-04-07 | 43.33 | $10.00 | 6400 |
| 2026-04-06 | 36.30 | $9.59 | 800 |
| 2026-04-02 | 40.89 | $9.98 | 2400 |
| 2026-04-01 | 42.05 | $10.07 | 3000 |
| 2026-03-31 | 38.54 | $9.88 | 3400 |
| 2026-03-30 | 35.82 | $9.74 | 800 |
| 2026-03-27 | 38.60 | $9.98 | 1902 |
| 2026-03-26 | 40.86 | $10.16 | 4800 |
| 2026-03-25 | 41.77 | $10.23 | 2702 |
| 2026-03-24 | 41.42 | $10.21 | 1300 |
| 2026-03-23 | 42.51 | $10.30 | 3300 |
| 2026-03-20 | 41.70 | $10.25 | 3300 |
| 2026-03-19 | 47.45 | $10.70 | 8600 |
| 2026-03-18 | 46.04 | $10.61 | 1600 |
| 2026-03-17 | 51.61 | $10.99 | 2200 |
| 2026-03-16 | 52.08 | $11.02 | 15100 |
| 2026-03-13 | 51.23 | $10.96 | 2448 |
| 2026-03-12 | 51.67 | $10.99 | 15047 |
| 2026-03-11 | 51.95 | $11.01 | 3136 |
| 2026-03-10 | 52.35 | $11.04 | 15400 |
| 2026-03-09 | 57.28 | $11.39 | 6549 |
| 2026-03-06 | 56.16 | $11.29 | 20632 |
| 2026-03-05 | 41.03 | $10.26 | 6200 |
| 2026-03-04 | 41.97 | $10.33 | 7722 |
| 2026-03-03 | 40.69 | $10.26 | 2344 |
| 2026-03-02 | 42.74 | $10.42 | 6000 |
| 2026-02-27 | 45.32 | $10.61 | 2523 |
| 2026-02-26 | 45.45 | $10.62 | 67500 |
| 2026-02-25 | 41.95 | $10.41 | 6837 |
| 2026-02-24 | 43.73 | $10.55 | 3400 |
| 2026-02-23 | 45.98 | $10.72 | 1600 |
| 2026-02-20 | 47.20 | $10.81 | 2205 |
| 2026-02-19 | 46.45 | $10.76 | 3100 |
| 2026-02-18 | 47.74 | $10.86 | 3000 |
| 2026-02-17 | 47.04 | $10.81 | 4500 |
| 2026-02-13 | 48.52 | $10.93 | 14343 |
| 2026-02-12 | 47.61 | $10.86 | 32807 |
| 2026-02-11 | 50.78 | $11.12 | 6336 |
| 2026-02-10 | 53.25 | $11.31 | 6019 |
| 2026-02-09 | 55.41 | $11.47 | 914 |
| 2026-02-06 | 53.97 | $11.34 | 3227 |
| 2026-02-05 | 49.96 | $11.00 | 1900 |
| 2026-02-04 | 53.47 | $11.27 | 3546 |
| 2026-02-03 | 52.05 | $11.15 | 5509 |
| 2026-02-02 | 54.01 | $11.30 | 5000 |
| 2026-01-30 | 51.34 | $11.07 | 1900 |
| 2026-01-29 | 51.11 | $11.05 | 1100 |
| 2026-01-28 | 53.69 | $11.26 | 2300 |
| 2026-01-27 | 55.07 | $11.37 | 2400 |
| 2026-01-26 | 55.57 | $11.41 | 2734 |
| 2026-01-23 | 51.31 | $11.00 | 2924 |
| 2026-01-22 | 51.09 | $10.98 | 1100 |
| 2026-01-21 | 49.15 | $10.80 | 3900 |
| 2026-01-20 | 47.39 | $10.64 | 4000 |
| 2026-01-16 | 50.28 | $10.92 | 3236 |
| 2026-01-15 | 51.03 | $10.99 | 2234 |
| 2026-01-14 | 51.54 | $11.04 | 1700 |
| 2026-01-13 | 49.10 | $10.79 | 2444 |
| 2026-01-12 | 51.46 | $11.03 | 2203 |
| 2026-01-09 | 48.10 | $10.69 | 2213 |
| 2026-01-08 | 50.55 | $10.94 | 2309 |
| 2026-01-07 | 48.56 | $10.74 | 2611 |
| 2026-01-06 | 48.65 | $10.75 | 1304 |
| 2026-01-05 | 51.86 | $11.09 | 3100 |
| 2026-01-02 | 54.26 | $11.33 | 2500 |
| 2025-12-31 | 50.84 | $10.95 | 900 |
| 2025-12-30 | 56.31 | $11.47 | 2000 |
| 2025-12-29 | 56.05 | $11.44 | 2100 |
| 2025-12-26 | 62.39 | $11.98 | 1500 |
| 2025-12-24 | 60.25 | $11.71 | 2111 |
| 2025-12-23 | 50.71 | $10.74 | 2403 |
| 2025-12-22 | 60.87 | $11.45 | 2100 |
| 2025-12-19 | 55.64 | $11.01 | 7700 |
| 2025-12-18 | 55.38 | $10.99 | 3417 |
| 2025-12-17 | 56.79 | $11.08 | 1937 |
| 2025-12-16 | 58.85 | $11.21 | 2500 |
| 2025-12-15 | 60.12 | $11.29 | 2200 |
| 2025-12-12 | 56.91 | $11.00 | 3304 |
| 2025-12-11 | 64.19 | $11.43 | 2600 |
| 2025-12-10 | 59.36 | $11.01 | 2719 |
| 2025-12-09 | 56.30 | $10.78 | 2404 |
| 2025-12-08 | 54.90 | $10.68 | 8800 |
| 2025-12-05 | 58.85 | $10.90 | 8800 |
| 2025-12-04 | 58.85 | $10.90 | 8800 |
| 2025-12-03 | 60.45 | $10.99 | 42711 |
| 2025-12-02 | 56.58 | $10.68 | 11531 |
| 2025-12-01 | 56.32 | $10.66 | 6615 |
| 2025-11-28 | 57.14 | $10.71 | 3440 |
| 2025-11-26 | 56.78 | $10.68 | 4516 |
| 2025-11-25 | 57.70 | $10.74 | 3200 |
| 2025-11-24 | 50.32 | $10.16 | 1706 |
| 2025-11-21 | 52.42 | $10.30 | 3639 |
| 2025-11-20 | 52.15 | $10.28 | 3700 |
| 2025-11-19 | 52.15 | $10.28 | 3800 |
| 2025-11-18 | 49.70 | $10.09 | 5630 |
| 2025-11-17 | 51.82 | $10.25 | 2343 |
| 2025-11-14 | 50.57 | $10.15 | 4827 |
| 2025-11-13 | 54.47 | $10.44 | 4137 |
| 2025-11-12 | 58.46 | $10.71 | 3126 |
| 2025-11-11 | 59.07 | $10.75 | 3900 |
| 2025-11-10 | 59.22 | $10.76 | 2600 |
| 2025-11-07 | 57.41 | $10.58 | 7314 |
| 2025-11-06 | 42.11 | $9.45 | 12336 |
| 2025-11-05 | 27.42 | $8.78 | 4008 |
| 2025-11-04 | 27.62 | $8.80 | 5801 |
| 2025-11-03 | 30.45 | $9.07 | 10236 |
| 2025-10-31 | 32.19 | $9.22 | 8100 |
| 2025-10-30 | 35.82 | $9.50 | 4417 |
| 2025-10-29 | 35.82 | $9.50 | 569000 |
| 2025-10-28 | 37.89 | $9.65 | 28406 |
| 2025-10-27 | 32.99 | $9.45 | 62200 |
| 2025-10-24 | 35.09 | $9.61 | 1.4M |
| 2025-10-23 | 31.19 | $9.46 | 55208 |
| 2025-10-22 | 25.19 | $9.25 | 10006 |
| 2025-10-21 | 35.75 | $10.00 | 500 |
| 2025-10-20 | 34.36 | $9.96 | 15 |
| 2025-10-17 | 34.36 | $9.96 | 241 |
| 2025-10-16 | 40.98 | $10.29 | 527 |
| 2025-10-15 | 34.84 | $10.12 | — |
| 2025-10-14 | 34.84 | $10.12 | — |
| 2025-10-13 | 34.84 | $10.12 | 200 |
| 2025-10-10 | 36.77 | $10.22 | — |
| 2025-10-09 | 36.77 | $10.22 | — |
| 2025-10-08 | 36.77 | $10.22 | 1 |
| 2025-10-07 | 36.77 | $10.22 | 1600 |
| 2025-10-06 | 39.63 | $10.38 | — |
| 2025-10-03 | 39.63 | $10.38 | 121 |
| 2025-10-02 | 45.18 | $10.66 | 2600 |
| 2025-10-01 | 48.66 | $10.81 | — |
| 2025-09-30 | 48.66 | $10.81 | 1400 |
| 2025-09-29 | 44.56 | $10.65 | 242 |
| 2025-09-26 | 41.80 | $10.55 | 800 |
| 2025-09-25 | 39.80 | $10.48 | 200 |
| 2025-09-24 | 41.95 | $10.59 | — |
| 2025-09-23 | 41.95 | $10.59 | 400 |
| 2025-09-22 | 44.50 | $10.72 | 600 |
| 2025-09-19 | 48.15 | $10.89 | — |
| 2025-09-18 | 48.15 | $10.89 | 4633 |
| 2025-09-17 | 46.52 | $10.82 | 900 |
| 2025-09-16 | 58.80 | $11.31 | — |
| 2025-09-15 | 58.80 | $11.31 | 335 |
| 2025-09-12 | 53.61 | $11.08 | — |
| 2025-09-11 | 53.61 | $11.08 | — |
| 2025-09-10 | 53.61 | $11.08 | — |
| 2025-09-09 | 53.61 | $11.08 | 249 |
| 2025-09-08 | 53.40 | $11.07 | 300 |
| 2025-09-05 | 53.20 | $11.06 | — |
| 2025-09-04 | 53.20 | $11.06 | 200 |
| 2025-09-03 | 40.90 | $10.52 | — |
| 2025-09-02 | 40.90 | $10.52 | 536 |
| 2025-08-29 | 53.93 | $11.07 | 2 |
| 2025-08-28 | 53.93 | $11.07 | 400 |
| 2025-08-27 | 47.33 | $10.83 | 914 |
| 2025-08-26 | 50.17 | $10.93 | — |
| 2025-08-25 | 50.17 | $10.93 | — |
| 2025-08-22 | 50.17 | $10.93 | 1 |
| 2025-08-21 | 50.17 | $10.93 | 20 |
| 2025-08-20 | 50.17 | $10.93 | 110 |
| 2025-08-19 | 50.17 | $10.93 | 138 |
| 2025-08-18 | 50.17 | $10.93 | 700 |
| 2025-08-15 | 51.92 | $11.01 | 234 |
| 2025-08-14 | 51.92 | $11.01 | — |
| 2025-08-13 | 51.92 | $11.01 | 302 |
| 2025-08-12 | 51.92 | $11.01 | 500 |
| 2025-08-11 | 49.60 | $10.88 | 2510 |
| 2025-08-08 | 51.23 | $10.97 | 1812 |
| 2025-08-07 | 50.37 | $10.92 | 1500 |
| 2025-08-06 | 50.88 | $10.95 | 911 |
| 2025-08-05 | 48.04 | $10.78 | 401 |
| 2025-08-04 | 49.15 | $10.85 | — |
| 2025-08-01 | 49.15 | $10.85 | — |
| 2025-07-31 | 49.15 | $10.85 | — |
| 2025-07-30 | 49.15 | $10.85 | 201 |
| 2025-07-29 | 53.31 | $11.14 | 700 |
| 2025-07-28 | 64.59 | $11.77 | 19 |
| 2025-07-25 | 64.59 | $11.77 | 14 |
| 2025-07-24 | 64.59 | $11.77 | 2946 |
| 2025-07-23 | 44.43 | $10.51 | 29 |
| 2025-07-22 | 44.43 | $10.51 | 228 |
| 2025-07-21 | 48.37 | $10.71 | 2423 |
| 2025-07-18 | 47.49 | $10.67 | 1 |
| 2025-07-17 | 47.49 | $10.67 | 1022 |
| 2025-07-16 | 47.86 | $10.69 | 1500 |
| 2025-07-15 | 47.86 | $10.69 | 2500 |
| 2025-07-14 | 46.34 | $10.61 | 4500 |
| 2025-07-11 | 48.69 | $10.75 | 12902 |
| 2025-07-10 | 50.43 | $10.85 | 1100 |
| 2025-07-09 | 51.47 | $10.91 | 1219 |
| 2025-07-08 | 54.51 | $11.08 | 425 |
| 2025-07-07 | 57.75 | $11.25 | 1605 |
| 2025-07-03 | 56.30 | $11.15 | — |
| 2025-07-02 | 56.30 | $11.15 | 677 |
| 2025-07-01 | 63.15 | $11.50 | 700 |
| 2025-06-30 | 60.40 | $11.29 | 1000 |
| 2025-06-27 | 61.65 | $11.35 | 2400 |
| 2025-06-26 | 58.82 | $11.14 | 1433 |
| 2025-06-25 | 53.55 | $10.80 | 1133 |
| 2025-06-24 | 58.81 | $11.05 | 1800 |
| 2025-06-23 | 55.67 | $10.86 | 947 |
| 2025-06-20 | 60.26 | $11.06 | 339 |
| 2025-06-18 | 60.73 | $11.08 | — |
| 2025-06-17 | 60.73 | $11.08 | 339 |
| 2025-06-16 | 64.16 | $11.23 | 1500 |
| 2025-06-13 | 64.39 | $11.24 | 1397 |
| 2025-06-12 | 64.03 | $11.21 | 948 |
| 2025-06-11 | 56.47 | $10.68 | 1919 |
| 2025-06-10 | 61.07 | $10.88 | 4200 |
| 2025-06-09 | 50.07 | $10.31 | 500 |
| 2025-06-06 | 47.86 | $10.22 | 409 |
| 2025-06-05 | 50.20 | $10.32 | 1762 |
| 2025-06-04 | 50.92 | $10.35 | 1500 |
| 2025-06-03 | 51.38 | $10.37 | 1900 |
| 2025-06-02 | 56.48 | $10.58 | 732 |
| 2025-05-30 | 57.51 | $10.62 | 2036 |
| 2025-05-29 | 57.14 | $10.60 | 3347 |
| 2025-05-28 | 54.69 | $10.47 | 300 |
| 2025-05-27 | 56.58 | $10.55 | 6850 |
| 2025-05-23 | 56.40 | $10.54 | — |
| 2025-05-22 | 56.40 | $10.54 | 900 |
| 2025-05-21 | 56.82 | $10.56 | 1400 |
| 2025-05-20 | 60.72 | $10.74 | 24600 |
| 2025-05-19 | 50.28 | $10.16 | 400 |
| 2025-05-16 | 51.17 | $10.20 | — |
| 2025-05-15 | 51.17 | $10.20 | 535 |
| 2025-05-14 | 53.98 | $10.33 | — |
| 2025-05-13 | 53.98 | $10.33 | 9300 |
| 2025-05-12 | 52.72 | $10.26 | 3400 |
| 2025-05-09 | 55.39 | $10.39 | — |
| 2025-05-08 | 55.39 | $10.39 | 3700 |
| 2025-05-07 | 57.00 | $10.47 | 400 |
| 2025-05-06 | 60.99 | $10.66 | — |
| 2025-05-05 | 60.99 | $10.66 | 5 |
| 2025-05-02 | 60.99 | $10.66 | 7206 |
| 2025-05-01 | 61.57 | $10.69 | — |
| 2025-04-30 | 61.57 | $10.69 | 230 |
| 2025-04-29 | 60.78 | $10.62 | 2900 |
| 2025-04-28 | 58.59 | $10.43 | 1100 |
| 2025-04-25 | 63.19 | $10.69 | 3723 |
| 2025-04-24 | 65.24 | $10.80 | 442 |
| 2025-04-23 | 62.95 | $10.58 | 5922 |
| 2025-04-22 | 60.95 | $10.40 | 248 |
| 2025-04-21 | 57.16 | $10.09 | — |
| 2025-04-17 | 57.16 | $10.09 | — |
| 2025-04-16 | 57.16 | $10.09 | 8217 |
| 2025-04-15 | 52.86 | $9.75 | 4300 |
| 2025-04-14 | 46.56 | $9.33 | 6945 |
| 2025-04-11 | 39.43 | $8.94 | 6300 |
| 2025-04-10 | 40.22 | $9.00 | 1342 |
| 2025-04-09 | 38.67 | $8.92 | 5500 |
| 2025-04-08 | 32.67 | $8.63 | 6142 |
| 2025-04-07 | 32.67 | $8.63 | 4706 |
| 2025-04-04 | 37.59 | $9.06 | 900 |
| 2025-04-03 | 46.77 | $9.65 | 300 |
| 2025-04-02 | 57.09 | $10.11 | 501 |
| 2025-04-01 | 56.89 | $10.10 | 4915 |
| 2025-03-31 | 58.94 | $10.18 | 2207 |
| 2025-03-28 | 61.86 | $10.29 | — |
| 2025-03-27 | 61.86 | $10.29 | 15100 |
| 2025-03-26 | 67.92 | $10.51 | — |
| 2025-03-25 | 67.92 | $10.51 | — |
| 2025-03-24 | 67.92 | $10.51 | 2239 |
| 2025-03-21 | 66.51 | $10.40 | 1000 |
| 2025-03-20 | 65.99 | $10.36 | 3030 |
| 2025-03-19 | 65.99 | $10.36 | 200 |
| 2025-03-18 | 64.39 | $10.23 | 2400 |
| 2025-03-17 | 65.29 | $10.27 | 400 |
| 2025-03-14 | 60.42 | $9.90 | 1700 |
| 2025-03-13 | 59.10 | $9.81 | 16723 |
| 2025-03-12 | 58.80 | $9.79 | 700 |
| 2025-03-11 | 64.24 | $10.04 | — |
| 2025-03-10 | 64.24 | $10.04 | 248 |
| 2025-03-07 | 66.91 | $10.16 | 2900 |
| 2025-03-06 | 60.99 | $9.70 | 5849 |
| 2025-03-05 | 47.64 | $9.01 | 900 |
| 2025-03-04 | 45.32 | $8.92 | 425 |
| 2025-03-03 | 44.54 | $8.89 | 3112 |
| 2025-02-28 | 43.78 | $8.86 | 1400 |
| 2025-02-27 | 43.97 | $8.87 | 1914 |
| 2025-02-26 | 45.09 | $8.93 | 1400 |
| 2025-02-25 | 55.64 | $9.40 | 200 |
| 2025-02-24 | 56.71 | $9.44 | 649 |
| 2025-02-21 | 56.71 | $9.44 | 110 |
| 2025-02-20 | 55.75 | $9.39 | 643 |
| 2025-02-19 | 55.56 | $9.38 | 619 |
| 2025-02-18 | 60.70 | $9.59 | — |
| 2025-02-14 | 60.70 | $9.59 | 300 |
| 2025-02-13 | 60.06 | $9.55 | 2000 |
| 2025-02-12 | 56.75 | $9.35 | 1418 |
| 2025-02-11 | 56.75 | $9.35 | 5301 |
| 2025-02-10 | 61.59 | $9.56 | 17241 |
| 2025-02-07 | 54.15 | $9.14 | 1100 |
| 2025-02-06 | 53.54 | $9.11 | 9729 |
| 2025-02-05 | 60.14 | $9.37 | 10600 |
| 2025-02-04 | 53.91 | $9.07 | — |
| 2025-02-03 | 53.91 | $9.07 | 547 |
| 2025-01-31 | 54.17 | $9.08 | 532 |
| 2025-01-30 | 57.25 | $9.20 | 1200 |
| 2025-01-29 | 46.68 | $8.76 | 1046 |
| 2025-01-28 | 47.70 | $8.80 | 2342 |
| 2025-01-27 | 47.95 | $8.81 | 6144 |
| 2025-01-24 | 46.36 | $8.75 | — |
| 2025-01-23 | 46.36 | $8.75 | 3400 |
| 2025-01-22 | 40.92 | $8.55 | 1600 |
| 2025-01-21 | 43.43 | $8.67 | — |
| 2025-01-17 | 43.43 | $8.67 | 2530 |
| 2025-01-16 | 43.83 | $8.69 | 4014 |
| 2025-01-15 | 45.44 | $8.77 | 8400 |
| 2025-01-14 | 38.78 | $8.52 | 2809 |
| 2025-01-13 | 37.32 | $8.47 | 1219 |
| 2025-01-10 | 38.18 | $8.52 | 1044 |
| 2025-01-08 | 41.65 | $8.71 | 1401 |
| 2025-01-07 | 44.27 | $8.84 | 632 |
| 2025-01-06 | 47.31 | $8.98 | 300 |
| 2025-01-03 | 46.31 | $8.94 | 700 |
| 2025-01-02 | 47.60 | $9.00 | 300 |
| 2024-12-31 | 50.02 | $9.11 | 418 |
| 2024-12-30 | 49.80 | $9.10 | 2030 |
| 2024-12-27 | 49.59 | $9.09 | 512 |
| 2024-12-26 | 50.40 | $9.13 | 3100 |
| 2024-12-24 | 49.62 | $9.09 | 3500 |
| 2024-12-23 | 46.42 | $8.93 | 6524 |
| 2024-12-20 | 50.41 | $9.14 | 5800 |
| 2024-12-19 | 45.54 | $8.91 | 1800 |
| 2024-12-18 | 45.92 | $8.93 | 3949 |
| 2024-12-17 | 48.76 | $9.08 | 2000 |
| 2024-12-16 | 52.68 | $9.27 | 1327 |
| 2024-12-13 | 54.43 | $9.35 | 800 |
| 2024-12-12 | 54.65 | $9.36 | 500 |
| 2024-12-11 | 54.65 | $9.36 | 7700 |
| 2024-12-10 | 53.82 | $9.31 | 1244 |
| 2024-12-09 | 55.55 | $9.40 | 3300 |
| 2024-12-06 | 54.78 | $9.35 | 900 |
| 2024-12-05 | 53.88 | $9.29 | 300 |
| 2024-12-04 | 51.41 | $9.13 | 4800 |
| 2024-12-03 | 50.62 | $9.08 | 1200 |
| 2024-12-02 | 51.09 | $9.11 | 7400 |
| 2024-11-29 | 49.76 | $9.02 | — |
| 2024-11-27 | 49.76 | $9.02 | 1300 |
| 2024-11-26 | 44.95 | $8.70 | 4100 |
| 2024-11-25 | 47.80 | $8.91 | 6700 |
| 2024-11-22 | 34.68 | $8.21 | 832 |
| 2024-11-21 | 23.44 | $7.78 | 2200 |
| 2024-11-20 | 23.90 | $7.83 | 1104 |
| 2024-11-19 | 25.39 | $7.99 | 31400 |
| 2024-11-18 | 23.11 | $7.91 | 2949 |
| 2024-11-15 | 20.81 | $7.83 | 7100 |
| 2024-11-14 | 21.65 | $7.94 | 7119 |
| 2024-11-13 | 19.38 | $7.86 | 8429 |
| 2024-11-12 | 20.15 | $7.97 | 6100 |
| 2024-11-11 | 21.46 | $8.15 | 21700 |
| 2024-11-08 | 21.53 | $8.16 | 16915 |
| 2024-11-07 | 21.27 | $8.15 | 9549 |
| 2024-11-06 | 33.84 | $9.34 | 3500 |
| 2024-11-05 | 39.21 | $9.63 | 338 |
| 2024-11-04 | 40.04 | $9.67 | 4321 |
| 2024-11-01 | 37.52 | $9.59 | 7804 |
| 2024-10-31 | 36.57 | $9.56 | 27328 |
| 2024-10-30 | 38.42 | $9.66 | 623628 |
| 2024-10-29 | 35.96 | $9.58 | 2.5M |
| 2024-10-28 | 39.12 | $9.75 | 120519 |
| 2024-10-25 | 36.31 | $9.66 | 174000 |
| 2024-10-24 | 36.31 | $9.66 | 999900 |
| 2024-10-23 | 36.65 | $9.68 | 54100 |
| 2024-10-22 | 41.22 | $9.93 | 8200 |
| 2024-10-21 | 41.22 | $9.93 | 2300 |
| 2024-10-18 | 43.99 | $10.07 | 6318 |
| 2024-10-17 | 45.66 | $10.15 | 3300 |
| 2024-10-16 | 46.49 | $10.19 | 4717 |
| 2024-10-15 | 41.11 | $9.98 | 4830 |
| 2024-10-14 | 42.26 | $10.04 | 300 |
| 2024-10-11 | 41.48 | $10.01 | 2800 |
| 2024-10-10 | 42.76 | $10.08 | 5100 |
| 2024-10-09 | 43.12 | $10.10 | 4209 |
| 2024-10-08 | 41.24 | $10.02 | 2213 |
| 2024-10-07 | 42.93 | $10.12 | 3800 |
| 2024-10-04 | 46.96 | $10.34 | 1804 |
| 2024-10-03 | 43.03 | $10.17 | 2200 |
| 2024-10-02 | 45.08 | $10.28 | 4518 |
| 2024-10-01 | 49.35 | $10.49 | 2900 |
| 2024-09-30 | 53.22 | $10.66 | 4004 |
| 2024-09-27 | 61.27 | $10.96 | 5500 |
| 2024-09-26 | 59.93 | $10.89 | 4941 |
| 2024-09-25 | 55.76 | $10.69 | 4700 |
| 2024-09-24 | 57.76 | $10.76 | 4834 |
| 2024-09-23 | 58.32 | $10.78 | 1700 |
| 2024-09-20 | 57.33 | $10.73 | 4944 |
| 2024-09-19 | 59.21 | $10.80 | 2800 |
| 2024-09-18 | 59.74 | $10.82 | 5700 |
| 2024-09-17 | 55.15 | $10.58 | 2800 |
| 2024-09-16 | 57.21 | $10.66 | 4612 |
| 2024-09-13 | 52.33 | $10.43 | 1100 |
| 2024-09-12 | 50.47 | $10.35 | 1746 |
| 2024-09-11 | 50.00 | $10.33 | 2629 |
| 2024-09-10 | 49.32 | $10.30 | 3949 |
| 2024-09-09 | 48.44 | $10.26 | 10500 |
| 2024-09-06 | 48.00 | $10.24 | 7836 |
| 2024-09-05 | 56.29 | $10.61 | 6219 |
| 2024-09-04 | 49.07 | $10.29 | 3846 |
| 2024-09-03 | 47.79 | $10.24 | 3800 |
| 2024-08-30 | 52.83 | $10.44 | 3400 |
| 2024-08-29 | 55.04 | $10.52 | 3800 |
| 2024-08-28 | 54.13 | $10.48 | 2346 |
| 2024-08-27 | 62.22 | $10.75 | 2700 |
| 2024-08-26 | 60.77 | $10.68 | 1300 |
| 2024-08-23 | 61.09 | $10.69 | 7500 |
| 2024-08-22 | 57.74 | $10.53 | 600 |
| 2024-08-21 | 55.71 | $10.44 | 15900 |
| 2024-08-20 | 53.08 | $10.33 | 2900 |
| 2024-08-19 | 54.19 | $10.37 | 2200 |
| 2024-08-16 | 51.29 | $10.25 | 3300 |
| 2024-08-15 | 48.72 | $10.15 | 2100 |
| 2024-08-14 | 47.67 | $10.11 | 1900 |
| 2024-08-13 | 48.14 | $10.13 | 2319 |
| 2024-08-12 | 43.39 | $9.95 | 2300 |
| 2024-08-09 | 44.03 | $9.98 | 2400 |
| 2024-08-08 | 44.03 | $9.98 | 3748 |
| 2024-08-07 | 39.47 | $9.81 | 8600 |
| 2024-08-06 | 40.58 | $9.87 | 1800 |
| 2024-08-05 | 38.67 | $9.80 | 2600 |
| 2024-08-02 | 41.76 | $9.97 | 1200 |
| 2024-08-01 | 45.20 | $10.14 | 3500 |
| 2024-07-31 | 49.27 | $10.32 | 9100 |
| 2024-07-30 | 48.79 | $10.30 | 1200 |
| 2024-07-29 | 49.69 | $10.34 | 6510 |
| 2024-07-26 | 51.51 | $10.42 | 5517 |
| 2024-07-25 | 51.30 | $10.41 | 2800 |
| 2024-07-24 | 62.45 | $10.84 | 13300 |
| 2024-07-23 | 60.75 | $10.75 | 3035 |
| 2024-07-22 | 63.79 | $10.85 | 3000 |
| 2024-07-19 | 63.79 | $10.85 | 4509 |
| 2024-07-18 | 64.97 | $10.89 | 7000 |
| 2024-07-17 | 64.34 | $10.85 | 11100 |
| 2024-07-16 | 62.93 | $10.76 | 4024 |
| 2024-07-15 | 63.20 | $10.77 | 3705 |
| 2024-07-12 | 64.22 | $10.81 | 6824 |
| 2024-07-11 | 64.22 | $10.81 | 9100 |
| 2024-07-10 | 61.85 | $10.64 | 3333 |
| 2024-07-09 | 61.71 | $10.63 | 9207 |
| 2024-07-08 | 63.73 | $10.72 | 3600 |
| 2024-07-05 | 64.40 | $10.75 | 9248 |
| 2024-07-03 | 62.00 | $10.56 | 6813 |
| 2024-07-02 | 57.42 | $10.24 | 4006 |
| 2024-07-01 | 55.50 | $10.12 | 1408 |
| 2024-06-28 | 55.90 | $10.14 | 5314 |
| 2024-06-27 | 58.49 | $10.27 | 9900 |
| 2024-06-26 | 55.15 | $10.05 | 9933 |
| 2024-06-25 | 59.49 | $10.26 | 12112 |
| 2024-06-24 | 62.14 | $10.38 | 6700 |
| 2024-06-21 | 59.11 | $10.17 | 9200 |
| 2024-06-20 | 51.77 | $9.75 | 11000 |
| 2024-06-18 | 50.97 | $9.71 | 8840 |
| 2024-06-17 | 50.97 | $9.71 | 12200 |
| 2024-06-14 | 47.86 | $9.55 | 11048 |
| 2024-06-13 | 50.93 | $9.71 | 5400 |
| 2024-06-12 | 58.24 | $10.04 | 5500 |
| 2024-06-11 | 54.48 | $9.84 | 5300 |
| 2024-06-10 | 57.69 | $9.97 | 6845 |
| 2024-06-07 | 59.75 | $10.05 | 4921 |
| 2024-06-06 | 60.52 | $10.08 | 1406 |
| 2024-06-05 | 60.36 | $10.07 | 3620 |
| 2024-06-04 | 60.36 | $10.07 | 4313 |
| 2024-06-03 | 62.20 | $10.15 | 7610 |
| 2024-05-31 | 62.20 | $10.15 | 1700 |
| 2024-05-30 | 60.00 | $9.99 | 25700 |
| 2024-05-29 | 56.87 | $9.78 | 48548 |
| 2024-05-28 | 61.43 | $9.99 | 10803 |
| 2024-05-24 | 59.98 | $9.89 | 6306 |
| 2024-05-23 | 55.87 | $9.63 | 8333 |
| 2024-05-22 | 61.15 | $9.86 | 6721 |
| 2024-05-21 | 66.04 | $10.05 | 4117 |
| 2024-05-20 | 64.77 | $9.96 | 6705 |
| 2024-05-17 | 67.71 | $10.07 | 8700 |
| 2024-05-16 | 67.33 | $10.04 | 4712 |
| 2024-05-15 | 66.44 | $9.97 | 4243 |
| 2024-05-14 | 67.69 | $10.02 | 17924 |
| 2024-05-13 | 64.25 | $9.75 | 10832 |
| 2024-05-10 | 69.16 | $9.94 | 3400 |
| 2024-05-09 | 65.02 | $9.63 | 4911 |
| 2024-05-08 | 59.71 | $9.31 | 7108 |
| 2024-05-07 | 55.72 | $9.11 | 5700 |
| 2024-05-06 | 58.19 | $9.20 | 3236 |
| 2024-05-03 | 56.78 | $9.13 | 4428 |
| 2024-05-02 | 56.38 | $9.11 | 3707 |
| 2024-05-01 | 52.40 | $8.92 | 5615 |
| 2024-04-30 | 52.19 | $8.91 | 4400 |
| 2024-04-29 | 57.43 | $9.12 | 12100 |
| 2024-04-26 | 53.40 | $8.93 | 10200 |
| 2024-04-25 | 51.57 | $8.85 | 3833 |
| 2024-04-24 | 50.89 | $8.82 | 4040 |
| 2024-04-23 | 52.06 | $8.87 | 4800 |
| 2024-04-22 | 52.52 | $8.89 | 8244 |
| 2024-04-19 | 47.94 | $8.68 | 5800 |
| 2024-04-18 | 49.01 | $8.73 | 5824 |
| 2024-04-17 | 47.68 | $8.67 | 3920 |
| 2024-04-16 | 49.10 | $8.74 | 12009 |
| 2024-04-15 | 51.38 | $8.85 | 6200 |
| 2024-04-12 | 51.18 | $8.84 | 3314 |
| 2024-04-11 | 54.97 | $9.02 | 11138 |
| 2024-04-10 | 61.45 | $9.29 | 2626 |
| 2024-04-09 | 62.75 | $9.34 | 3240 |
| 2024-04-08 | 66.78 | $9.49 | 6034 |
| 2024-04-05 | 66.37 | $9.46 | 6900 |
| 2024-04-04 | 67.16 | $9.49 | 9430 |
| 2024-04-03 | 69.78 | $9.59 | 3800 |
| 2024-04-02 | 67.23 | $9.38 | 57500 |
| 2024-04-01 | 68.80 | $9.44 | 11700 |
| 2024-03-28 | 69.84 | $9.48 | 3313 |
| 2024-03-27 | 68.72 | $9.38 | 23800 |
| 2024-03-26 | 68.50 | $9.36 | 348700 |
| 2024-03-25 | 65.08 | $9.07 | 15845 |
| 2024-03-22 | 62.83 | $8.90 | 3900 |
| 2024-03-21 | 64.93 | $8.99 | 8303 |
| 2024-03-20 | 67.06 | $9.08 | 15524 |
| 2024-03-19 | 67.30 | $9.09 | 14225 |
| 2024-03-18 | 69.36 | $9.18 | 4218 |
| 2024-03-15 | 67.91 | $9.04 | 16243 |
| 2024-03-14 | 67.91 | $9.04 | 7900 |
| 2024-03-13 | 68.75 | $9.08 | 10200 |
| 2024-03-12 | 68.95 | $9.09 | 8841 |
| 2024-03-11 | 67.96 | $8.98 | 10411 |
| 2024-03-08 | 68.91 | $9.03 | 8831 |
| 2024-03-07 | 66.51 | $8.76 | 7000 |
| 2024-03-06 | 54.24 | $7.77 | 7720 |
| 2024-03-05 | 51.87 | $7.63 | 11021 |
| 2024-03-04 | 52.99 | $7.69 | 11800 |
| 2024-03-01 | 60.64 | $8.06 | 29932 |
| 2024-02-29 | 38.53 | $7.09 | 11827 |
| 2024-02-28 | 37.15 | $7.05 | 14840 |
| 2024-02-27 | 40.16 | $7.19 | 13136 |
| 2024-02-26 | 40.16 | $7.19 | 10500 |
| 2024-02-23 | 43.32 | $7.33 | 10600 |
| 2024-02-22 | 44.51 | $7.38 | 19809 |
| 2024-02-21 | 41.13 | $7.27 | 16300 |
| 2024-02-20 | 42.24 | $7.32 | 38200 |
| 2024-02-16 | 42.46 | $7.33 | 11000 |
| 2024-02-15 | 44.19 | $7.41 | 5725 |
| 2024-02-14 | 41.35 | $7.31 | 45100 |
| 2024-02-13 | 38.68 | $7.22 | 9927 |
| 2024-02-12 | 42.56 | $7.41 | 35600 |
| 2024-02-09 | 40.16 | $7.33 | 9417 |
| 2024-02-08 | 42.26 | $7.43 | 6700 |
| 2024-02-07 | 38.60 | $7.31 | 15000 |
| 2024-02-06 | 42.43 | $7.49 | 8637 |
| 2024-02-05 | 38.57 | $7.37 | 9600 |
| 2024-02-02 | 41.20 | $7.49 | 10300 |
| 2024-02-01 | 42.81 | $7.56 | 8037 |
| 2024-01-31 | 43.98 | $7.61 | 6632 |
| 2024-01-30 | 44.67 | $7.64 | 5100 |
| 2024-01-29 | 45.82 | $7.69 | 6100 |
| 2024-01-26 | 50.23 | $7.87 | 3302 |
| 2024-01-25 | 47.00 | $7.75 | 4229 |
| 2024-01-24 | 49.28 | $7.84 | 5608 |
| 2024-01-23 | 47.95 | $7.79 | 4920 |
| 2024-01-22 | 47.42 | $7.77 | 41725 |
| 2024-01-19 | 43.64 | $7.63 | 7231 |
| 2024-01-18 | 45.88 | $7.73 | 30300 |
| 2024-01-17 | 40.36 | $7.54 | 22801 |
| 2024-01-16 | 40.36 | $7.54 | 70745 |
| 2024-01-12 | 42.63 | $7.65 | 15100 |
| 2024-01-11 | 43.05 | $7.67 | 11200 |
| 2024-01-10 | 50.33 | $7.98 | 19040 |
| 2024-01-09 | 53.37 | $8.09 | 5918 |
| 2024-01-08 | 56.93 | $8.21 | 16700 |
| 2024-01-05 | 53.22 | $8.06 | 6500 |
| 2024-01-04 | 52.70 | $8.04 | 14200 |
| 2024-01-03 | 51.43 | $7.99 | 10400 |
| 2024-01-02 | 49.90 | $7.93 | 6642 |
| 2023-12-29 | 54.24 | $8.09 | 4903 |
| 2023-12-28 | 53.52 | $8.06 | 6300 |
| 2023-12-27 | 55.75 | $8.14 | 10400 |
| 2023-12-26 | 56.30 | $8.16 | 4941 |
| 2023-12-22 | 55.02 | $8.10 | 13223 |
| 2023-12-21 | 54.60 | $8.08 | 11800 |
| 2023-12-20 | 55.59 | $8.12 | 18625 |
| 2023-12-19 | 53.80 | $8.03 | 6222 |
| 2023-12-18 | 51.97 | $7.94 | 9000 |
| 2023-12-15 | 53.31 | $8.00 | 14620 |
| 2023-12-14 | 56.06 | $8.12 | 16615 |
| 2023-12-13 | 47.74 | $7.73 | 29313 |
| 2023-12-12 | 49.10 | $7.79 | 28003 |
| 2023-12-11 | 48.63 | $7.77 | 104000 |
| 2023-12-08 | 46.07 | $7.66 | 9321 |
| 2023-12-07 | 49.03 | $7.80 | 15719 |
| 2023-12-06 | 47.19 | $7.72 | 13400 |
| 2023-12-05 | 45.07 | $7.63 | 12000 |
| 2023-12-04 | 45.84 | $7.67 | 9622 |
| 2023-12-01 | 44.48 | $7.61 | 13200 |
| 2023-11-30 | 44.84 | $7.63 | 8600 |
| 2023-11-29 | 45.36 | $7.66 | 8400 |
| 2023-11-28 | 45.15 | $7.65 | 12100 |
| 2023-11-27 | 47.66 | $7.80 | 44409 |
| 2023-11-24 | 46.72 | $7.75 | 15013 |
| 2023-11-22 | 42.63 | $7.54 | 4500 |
| 2023-11-21 | 42.63 | $7.54 | 11200 |
| 2023-11-20 | 45.32 | $7.72 | 20202 |
| 2023-11-17 | 45.94 | $7.76 | 8607 |
| 2023-11-16 | 41.63 | $7.53 | 8836 |
| 2023-11-15 | 43.19 | $7.64 | 9400 |
| 2023-11-14 | 40.29 | $7.49 | 4505 |
| 2023-11-13 | 37.24 | $7.34 | 25015 |
| 2023-11-10 | 37.85 | $7.39 | 4918 |
| 2023-11-09 | 39.71 | $7.54 | 6906 |
| 2023-11-08 | 40.86 | $7.63 | 3933 |
| 2023-11-07 | 47.84 | $8.11 | 4912 |
| 2023-11-06 | 47.66 | $8.10 | 4600 |
| 2023-11-03 | 51.66 | $8.34 | 6014 |
| 2023-11-02 | 45.51 | $8.00 | 10600 |
| 2023-11-01 | 41.56 | $7.81 | 13813 |
| 2023-10-31 | 42.17 | $7.85 | 12900 |
| 2023-10-30 | 41.97 | $7.84 | 8300 |
| 2023-10-27 | 35.30 | $7.53 | 44000 |
| 2023-10-26 | 35.30 | $7.53 | 44400 |
| 2023-10-25 | 35.30 | $7.53 | 51730 |
| 2023-10-24 | 40.00 | $7.90 | 9035 |
| 2023-10-23 | 38.75 | $7.84 | 225310 |
| 2023-10-20 | 38.34 | $7.82 | 86900 |
| 2023-10-19 | 39.21 | $7.89 | 4300 |
| 2023-10-18 | 44.27 | $8.26 | 104603 |
| 2023-10-17 | 45.16 | $8.32 | 7727 |
| 2023-10-16 | 44.27 | $8.27 | 296110 |
| 2023-10-13 | 39.18 | $8.00 | 20600 |
| 2023-10-12 | 43.05 | $8.28 | 9300 |
| 2023-10-11 | 43.34 | $8.30 | 4600 |
| 2023-10-10 | 45.69 | $8.46 | 3603 |
| 2023-10-09 | 39.68 | $8.15 | 3300 |
| 2023-10-06 | 43.52 | $8.41 | 4300 |
| 2023-10-05 | 37.56 | $8.14 | 5300 |
| 2023-10-04 | 34.65 | $8.02 | 2300 |
| 2023-10-03 | 35.98 | $8.12 | 6200 |
| 2023-10-02 | 39.58 | $8.37 | 3240 |
| 2023-09-29 | 42.84 | $8.57 | 16412 |
| 2023-09-28 | 45.13 | $8.70 | 8043 |
| 2023-09-27 | 40.22 | $8.49 | 3700 |
| 2023-09-26 | 43.00 | $8.65 | 7900 |
| 2023-09-25 | 45.43 | $8.78 | 3900 |
| 2023-09-22 | 48.22 | $8.92 | 4600 |
| 2023-09-21 | 53.32 | $9.15 | 4200 |
| 2023-09-20 | 49.34 | $8.97 | 2605 |
| 2023-09-19 | 46.18 | $8.84 | 2120 |
| 2023-09-18 | 44.15 | $8.76 | 5600 |
| 2023-09-15 | 47.79 | $8.93 | 11100 |
| 2023-09-14 | 51.09 | $9.07 | 4616 |
| 2023-09-13 | 50.16 | $9.03 | 1700 |
| 2023-09-12 | 49.00 | $8.98 | 3130 |
| 2023-09-11 | 49.44 | $9.00 | 2100 |
| 2023-09-08 | 47.21 | $8.90 | 3633 |
| 2023-09-07 | 43.67 | $8.75 | 2400 |
| 2023-09-06 | 46.64 | $8.90 | 2800 |
| 2023-09-05 | 48.30 | $8.98 | 1702 |
| 2023-09-01 | 46.02 | $8.88 | 600 |
| 2023-08-31 | 49.34 | $9.04 | 5700 |
| 2023-08-30 | 52.01 | $9.16 | 3726 |
| 2023-08-29 | 46.24 | $8.91 | 5528 |
| 2023-08-28 | 43.94 | $8.82 | 4100 |
| 2023-08-25 | 39.86 | $8.67 | 6542 |
| 2023-08-24 | 40.61 | $8.71 | 4924 |
| 2023-08-23 | 45.94 | $8.97 | 2900 |
| 2023-08-22 | 44.88 | $8.93 | 4143 |
| 2023-08-21 | 44.88 | $8.93 | 1700 |
| 2023-08-18 | 45.48 | $8.96 | 3015 |
| 2023-08-17 | 44.30 | $8.91 | 3439 |
| 2023-08-16 | 48.06 | $9.10 | 2400 |
| 2023-08-15 | 51.34 | $9.25 | 3436 |
| 2023-08-14 | 53.41 | $9.34 | 4900 |
| 2023-08-11 | 56.29 | $9.46 | 4300 |
| 2023-08-10 | 58.80 | $9.56 | 5329 |
| 2023-08-09 | 59.05 | $9.57 | 3617 |
| 2023-08-08 | 61.28 | $9.66 | 26533 |
| 2023-08-07 | 59.51 | $9.55 | 19837 |
| 2023-08-04 | 56.95 | $9.40 | 3200 |
| 2023-08-03 | 54.78 | $9.28 | 3500 |
| 2023-08-02 | 54.05 | $9.24 | 4400 |
| 2023-08-01 | 57.13 | $9.38 | 2502 |
| 2023-07-31 | 57.57 | $9.40 | 7900 |
| 2023-07-28 | 55.08 | $9.25 | 19500 |
| 2023-07-27 | 55.28 | $9.26 | 6100 |
| 2023-07-26 | 52.59 | $9.10 | 7641 |
| 2023-07-25 | 48.54 | $8.88 | 9400 |
| 2023-07-24 | 46.16 | $8.76 | 2900 |
| 2023-07-21 | 49.22 | $8.93 | 4822 |
| 2023-07-20 | 52.54 | $9.10 | 3817 |
| 2023-07-19 | 52.18 | $9.08 | 4200 |
| 2023-07-18 | 51.66 | $9.05 | 3700 |
| 2023-07-17 | 49.01 | $8.90 | 7500 |
| 2023-07-14 | 50.59 | $8.99 | 10302 |
| 2023-07-13 | 53.50 | $9.15 | 5200 |
| 2023-07-12 | 51.17 | $9.01 | 4200 |
| 2023-07-11 | 46.21 | $8.74 | 3216 |
| 2023-07-10 | 40.00 | $8.45 | 1327 |
| 2023-07-07 | 43.28 | $8.65 | 6206 |
| 2023-07-06 | 37.44 | $8.41 | 11100 |
| 2023-07-05 | 40.94 | $8.62 | 13300 |
| 2023-07-03 | 44.52 | $8.81 | 3606 |
| 2023-06-30 | 41.45 | $8.69 | 5104 |
| 2023-06-29 | 40.41 | $8.65 | 4248 |
| 2023-06-28 | 40.93 | $8.68 | 2000 |
| 2023-06-27 | 41.78 | $8.73 | 6700 |
| 2023-06-26 | 36.23 | $8.51 | 3913 |
| 2023-06-23 | 35.97 | $8.50 | 3101 |
| 2023-06-22 | 37.44 | $8.60 | 2644 |
| 2023-06-21 | 38.95 | $8.70 | 6600 |
| 2023-06-20 | 41.16 | $8.84 | 5700 |
| 2023-06-16 | 43.15 | $8.96 | 15000 |
| 2023-06-15 | 42.04 | $8.91 | 13300 |
| 2023-06-14 | 47.91 | $9.24 | 4714 |
| 2023-06-13 | 40.49 | $8.93 | 4100 |
| 2023-06-12 | 38.34 | $8.85 | 5200 |
| 2023-06-09 | 38.34 | $8.85 | 7700 |
| 2023-06-08 | 37.32 | $8.81 | 5037 |
| 2023-06-07 | 37.32 | $8.81 | 8400 |
| 2023-06-06 | 37.46 | $8.82 | 3623 |
| 2023-06-05 | 36.09 | $8.76 | 5100 |
| 2023-06-02 | 38.78 | $8.96 | 7347 |
| 2023-06-01 | 36.30 | $8.85 | 4500 |
| 2023-05-31 | 33.75 | $8.74 | 8700 |
| 2023-05-30 | 35.34 | $8.87 | 17404 |
| 2023-05-26 | 35.58 | $8.89 | 4443 |
| 2023-05-25 | 37.30 | $9.03 | 12308 |
| 2023-05-24 | 37.42 | $9.04 | 22130 |
| 2023-05-23 | 40.45 | $9.28 | 14000 |
| 2023-05-22 | 40.84 | $9.31 | 1200 |
| 2023-05-19 | 42.68 | $9.45 | 2400 |
| 2023-05-18 | 42.81 | $9.46 | 3317 |
| 2023-05-17 | 41.79 | $9.40 | 4839 |
| 2023-05-16 | 41.30 | $9.37 | 10000 |
| 2023-05-15 | 42.80 | $9.50 | 3213 |
| 2023-05-12 | 39.59 | $9.30 | 16245 |
| 2023-05-11 | 42.54 | $9.56 | 5200 |
| 2023-05-10 | 46.31 | $9.86 | 4300 |
| 2023-05-09 | 47.92 | $9.98 | 2739 |
| 2023-05-08 | 46.75 | $9.90 | 1812 |
| 2023-05-05 | 48.43 | $10.03 | 4012 |
| 2023-05-04 | 45.56 | $9.83 | 2719 |
| 2023-05-03 | 47.06 | $9.95 | 10137 |
| 2023-05-02 | 45.79 | $9.86 | 5800 |
| 2023-05-01 | 51.51 | $10.30 | 1938 |
| 2023-04-28 | 51.65 | $10.31 | 10633 |
| 2023-04-27 | 51.28 | $10.28 | 2900 |
| 2023-04-26 | 50.79 | $10.24 | 5800 |
| 2023-04-25 | 46.77 | $9.92 | 4718 |
| 2023-04-24 | 52.22 | $10.35 | 2400 |
| 2023-04-21 | 55.06 | $10.55 | 10021 |
| 2023-04-20 | 48.55 | $10.06 | 3402 |
| 2023-04-19 | 45.98 | $9.89 | 3242 |
| 2023-04-18 | 50.81 | $10.23 | 3700 |
| 2023-04-17 | 50.08 | $10.18 | 5100 |
| 2023-04-14 | 50.08 | $10.18 | 4916 |
| 2023-04-13 | 49.94 | $10.17 | 8036 |
| 2023-04-12 | 54.11 | $10.47 | 5605 |
| 2023-04-11 | 50.30 | $10.18 | 1741 |
| 2023-04-10 | 46.69 | $9.93 | 5420 |
| 2023-04-06 | 50.60 | $10.21 | 6500 |
| 2023-04-05 | 46.98 | $9.97 | 3400 |
| 2023-04-04 | 51.14 | $10.25 | 4645 |
| 2023-04-03 | 52.24 | $10.32 | 7017 |
| 2023-03-31 | 53.33 | $10.39 | 2800 |
| 2023-03-30 | 53.33 | $10.39 | 24000 |
| 2023-03-29 | 47.87 | $10.00 | 1400 |
| 2023-03-28 | 44.72 | $9.80 | 6512 |
| 2023-03-27 | 46.87 | $9.96 | 3100 |
| 2023-03-24 | 48.11 | $10.05 | 4200 |
| 2023-03-23 | 47.96 | $10.04 | 7138 |
| 2023-03-22 | 50.94 | $10.26 | 3800 |
| 2023-03-21 | 50.13 | $10.20 | 4900 |
| 2023-03-20 | 46.69 | $9.95 | 2600 |
| 2023-03-17 | 41.96 | $9.64 | 5120 |
| 2023-03-16 | 46.37 | $9.99 | 2423 |
| 2023-03-15 | 43.30 | $9.80 | 4131 |
| 2023-03-14 | 46.78 | $10.06 | 3500 |
| 2023-03-13 | 46.15 | $10.02 | 5311 |
| 2023-03-10 | 48.48 | $10.19 | 4328 |
| 2023-03-09 | 51.84 | $10.42 | 4200 |
| 2023-03-08 | 52.29 | $10.45 | 4749 |
| 2023-03-07 | 52.16 | $10.44 | 9541 |
| 2023-03-06 | 54.74 | $10.62 | 2836 |
| 2023-03-03 | 54.38 | $10.59 | 2849 |
| 2023-03-02 | 51.08 | $10.32 | 24244 |
| 2023-03-01 | 55.30 | $10.62 | 4000 |
| 2023-02-28 | 56.94 | $10.73 | 3300 |
| 2023-02-27 | 59.53 | $10.90 | 4241 |
| 2023-02-24 | 56.19 | $10.60 | 4100 |
| 2023-02-23 | 58.48 | $10.75 | 3704 |
| 2023-02-22 | 54.74 | $10.43 | 7300 |
| 2023-02-21 | 58.00 | $10.64 | 4200 |
| 2023-02-17 | 61.66 | $10.86 | 4400 |
| 2023-02-16 | 58.49 | $10.58 | 3314 |
| 2023-02-15 | 58.99 | $10.61 | 5603 |
| 2023-02-14 | 60.61 | $10.71 | 22500 |
| 2023-02-13 | 59.00 | $10.56 | 14400 |
| 2023-02-10 | 62.74 | $10.79 | 2300 |
| 2023-02-09 | 65.12 | $10.93 | 5033 |
| 2023-02-08 | 65.97 | $10.98 | 6644 |
| 2023-02-07 | 62.43 | $10.60 | 13700 |
| 2023-02-06 | 59.70 | $10.34 | 6113 |
| 2023-02-03 | 63.40 | $10.56 | 7500 |
| 2023-02-02 | 66.61 | $10.74 | 4836 |
| 2023-02-01 | 63.49 | $10.42 | 1700 |
| 2023-01-31 | 59.44 | $10.06 | 17800 |
| 2023-01-30 | 61.23 | $10.16 | 24900 |
| 2023-01-27 | 64.56 | $10.34 | 19343 |
| 2023-01-26 | 62.52 | $10.15 | 3100 |
| 2023-01-25 | 61.29 | $10.04 | 8815 |
| 2023-01-24 | 61.82 | $10.07 | 8300 |
| 2023-01-23 | 60.42 | $9.94 | 40748 |
| 2023-01-20 | 60.32 | $9.93 | 8400 |
| 2023-01-19 | 55.83 | $9.53 | 10426 |
| 2023-01-18 | 55.98 | $9.54 | 15100 |
| 2023-01-17 | 58.84 | $9.73 | 19535 |
| 2023-01-13 | 58.73 | $9.72 | 9502 |
| 2023-01-12 | 57.28 | $9.58 | 9119 |
| 2023-01-11 | 53.49 | $9.24 | 12400 |
| 2023-01-10 | 54.85 | $9.34 | 8337 |
| 2023-01-09 | 64.50 | $9.96 | 188800 |
| 2023-01-06 | 61.26 | $9.65 | 13100 |
| 2023-01-05 | 59.09 | $9.46 | 10506 |
| 2023-01-04 | 58.62 | $9.42 | 4530 |
| 2023-01-03 | 57.83 | $9.35 | 21014 |
| 2022-12-30 | 53.86 | $9.02 | 4800 |
| 2022-12-29 | 56.46 | $9.19 | 8600 |
| 2022-12-28 | 52.76 | $8.90 | 10541 |
| 2022-12-27 | 52.76 | $8.90 | 7543 |
| 2022-12-23 | 52.13 | $8.85 | 10900 |
| 2022-12-22 | 51.14 | $8.77 | 13000 |
| 2022-12-21 | 51.39 | $8.79 | 15000 |
| 2022-12-20 | 48.99 | $8.59 | 46700 |
| 2022-12-19 | 48.01 | $8.51 | 19800 |
| 2022-12-16 | 46.80 | $8.41 | 11700 |
| 2022-12-15 | 55.80 | $9.14 | 19600 |
| 2022-12-14 | 59.85 | $9.41 | 23000 |
| 2022-12-13 | 59.33 | $9.36 | 21200 |
| 2022-12-12 | 55.75 | $9.03 | 12300 |
| 2022-12-09 | 61.18 | $9.38 | 24731 |
| 2022-12-08 | 57.59 | $9.06 | 9642 |
| 2022-12-07 | 61.11 | $9.27 | 23602 |
| 2022-12-06 | 61.28 | $9.28 | 18810 |
| 2022-12-05 | 60.76 | $9.23 | 6500 |
| 2022-12-02 | 60.92 | $9.24 | 71916 |
| 2022-12-01 | 59.45 | $9.09 | 115600 |
| 2022-11-30 | 60.16 | $9.14 | 71900 |
| 2022-11-29 | 60.58 | $9.17 | 22400 |
| 2022-11-28 | 59.88 | $9.09 | 15400 |
| 2022-11-25 | 64.09 | $9.40 | 20400 |
| 2022-11-23 | 62.04 | $9.15 | 88600 |
| 2022-11-22 | 60.05 | $8.92 | 8425 |
| 2022-11-21 | 58.06 | $8.70 | 10743 |
| 2022-11-18 | 59.21 | $8.79 | 8147 |
| 2022-11-17 | 58.87 | $8.75 | 20800 |
| 2022-11-16 | 59.58 | $8.81 | 34216 |
| 2022-11-15 | 63.36 | $9.12 | 12600 |
| 2022-11-14 | 66.19 | $9.34 | 7800 |
| 2022-11-11 | 65.66 | $9.26 | 15447 |
| 2022-11-10 | 59.48 | $8.44 | 7600 |
| 2022-11-09 | 54.43 | $7.91 | 9600 |
| 2022-11-08 | 60.06 | $8.33 | 7944 |
| 2022-11-07 | 58.41 | $8.16 | 25042 |
| 2022-11-04 | 54.05 | $7.75 | 4300 |
| 2022-11-03 | 53.14 | $7.67 | 50300 |
| 2022-11-02 | 56.74 | $7.94 | 11900 |
| 2022-11-01 | 55.47 | $7.82 | 4700 |
| 2022-10-31 | 53.96 | $7.68 | 9239 |
| 2022-10-28 | 56.55 | $7.88 | 7014 |
| 2022-10-27 | 58.42 | $8.02 | 17600 |
| 2022-10-26 | 57.66 | $7.94 | 11100 |
| 2022-10-25 | 55.34 | $7.70 | 6100 |
| 2022-10-24 | 53.42 | $7.51 | 10700 |
| 2022-10-21 | 51.65 | $7.34 | 10300 |
| 2022-10-20 | 50.93 | $7.27 | 18000 |
| 2022-10-19 | 54.25 | $7.57 | 18740 |
| 2022-10-18 | 52.07 | $7.35 | 22536 |
| 2022-10-17 | 55.87 | $7.68 | 9741 |
| 2022-10-14 | 45.17 | $6.75 | 3640 |
| 2022-10-13 | 49.45 | $7.10 | 9400 |
| 2022-10-12 | 43.48 | $6.69 | 8117 |
| 2022-10-11 | 41.40 | $6.56 | 19800 |
| 2022-10-10 | 43.51 | $6.74 | 9149 |
| 2022-10-07 | 42.27 | $6.66 | 57723 |
| 2022-10-06 | 40.56 | $6.55 | 19925 |
| 2022-10-05 | 41.95 | $6.68 | 191500 |
| 2022-10-04 | 46.38 | $7.06 | 96038 |
| 2022-10-03 | 42.59 | $6.81 | 50402 |
| 2022-09-30 | 34.71 | $6.36 | 522818 |
| 2022-09-29 | 34.14 | $6.33 | 18100 |
| 2022-09-28 | 34.43 | $6.36 | 11544 |
| 2022-09-27 | 32.08 | $6.23 | 55807 |
| 2022-09-26 | 35.11 | $6.56 | 30635 |
| 2022-09-23 | 35.50 | $6.60 | 16023 |
| 2022-09-22 | 40.84 | $7.10 | 16230 |
| 2022-09-21 | 39.63 | $7.03 | 14600 |
| 2022-09-20 | 40.87 | $7.14 | 7717 |
| 2022-09-19 | 42.49 | $7.28 | 7024 |
| 2022-09-16 | 41.71 | $7.23 | 12600 |
| 2022-09-15 | 42.81 | $7.33 | 10700 |
| 2022-09-14 | 41.34 | $7.23 | 8347 |
| 2022-09-13 | 44.98 | $7.56 | 7549 |
| 2022-09-12 | 47.64 | $7.78 | 9700 |
| 2022-09-09 | 43.92 | $7.52 | 2300 |
| 2022-09-08 | 36.87 | $7.09 | 5600 |
| 2022-09-07 | 40.96 | $7.45 | 18215 |
| 2022-09-06 | 38.99 | $7.34 | 8645 |
| 2022-09-02 | 37.00 | $7.23 | 19044 |
| 2022-09-01 | 34.98 | $7.12 | 9200 |
| 2022-08-31 | 38.61 | $7.46 | 12100 |
| 2022-08-30 | 36.78 | $7.36 | 25405 |
| 2022-08-29 | 37.96 | $7.47 | 10200 |
| 2022-08-26 | 37.62 | $7.45 | 6508 |
| 2022-08-25 | 39.40 | $7.62 | 4300 |
| 2022-08-24 | 40.14 | $7.69 | 7100 |
| 2022-08-23 | 41.97 | $7.86 | 18107 |
| 2022-08-22 | 37.52 | $7.58 | 4808 |
| 2022-08-19 | 41.04 | $7.91 | 3400 |
| 2022-08-18 | 43.64 | $8.13 | 14200 |
| 2022-08-17 | 45.64 | $8.29 | 5817 |
| 2022-08-16 | 49.83 | $8.60 | 3300 |
| 2022-08-15 | 50.54 | $8.65 | 1500 |
| 2022-08-12 | 54.07 | $8.89 | 3000 |
| 2022-08-11 | 56.40 | $9.04 | 4900 |
| 2022-08-10 | 55.67 | $8.98 | 8700 |
| 2022-08-09 | 51.16 | $8.63 | 3900 |
| 2022-08-08 | 52.02 | $8.69 | 5606 |
| 2022-08-05 | 52.30 | $8.71 | 25241 |
| 2022-08-04 | 54.09 | $8.84 | 7801 |
| 2022-08-03 | 51.16 | $8.60 | 29828 |
| 2022-08-02 | 52.90 | $8.73 | 6100 |
| 2022-08-01 | 54.53 | $8.85 | 3402 |
| 2022-07-29 | 57.46 | $9.06 | 4228 |
| 2022-07-28 | 56.51 | $8.97 | 38312 |
| 2022-07-27 | 58.59 | $9.12 | 5649 |
| 2022-07-26 | 58.40 | $9.10 | 607400 |
| 2022-07-25 | 55.42 | $8.80 | 1.7M |
| 2022-07-22 | 50.23 | $8.34 | 25900 |
| 2022-07-21 | 51.34 | $8.43 | 13800 |
| 2022-07-20 | 49.58 | $8.28 | 27500 |
| 2022-07-19 | 47.65 | $8.12 | 12220 |
| 2022-07-18 | 43.28 | $7.78 | 7000 |
| 2022-07-15 | 40.94 | $7.61 | 8500 |
| 2022-07-14 | 38.97 | $7.47 | 4400 |
| 2022-07-13 | 41.11 | $7.70 | 8246 |
| 2022-07-12 | 41.77 | $7.77 | 18433 |
| 2022-07-11 | 43.59 | $7.96 | 10031 |
| 2022-07-08 | 46.41 | $8.24 | 2729 |
| 2022-07-07 | 42.63 | $7.94 | 10100 |
| 2022-07-06 | 36.69 | $7.52 | 3500 |
| 2022-07-05 | 37.39 | $7.60 | 10100 |
| 2022-07-01 | 41.12 | $8.00 | 21100 |
| 2022-06-30 | 40.56 | $7.96 | 87744 |
| 2022-06-29 | 42.09 | $8.12 | 11800 |
| 2022-06-28 | 44.38 | $8.35 | 23900 |
| 2022-06-27 | 43.10 | $8.25 | 7820 |
| 2022-06-24 | 45.17 | $8.46 | 3903 |
| 2022-06-23 | 41.48 | $8.17 | 4841 |
| 2022-06-22 | 42.70 | $8.30 | 20112 |
| 2022-06-21 | 45.03 | $8.54 | 14710 |
| 2022-06-17 | 37.32 | $7.97 | 13407 |
| 2022-06-16 | 37.50 | $7.99 | 11800 |
| 2022-06-15 | 42.42 | $8.51 | 21732 |
| 2022-06-14 | 37.64 | $8.19 | 22911 |
| 2022-06-13 | 36.38 | $8.11 | 16100 |
| 2022-06-10 | 39.60 | $8.45 | 4900 |
| 2022-06-09 | 40.81 | $8.57 | 15035 |
| 2022-06-08 | 42.24 | $8.71 | 11600 |
| 2022-06-07 | 44.46 | $8.92 | 8300 |
| 2022-06-06 | 43.24 | $8.83 | 7021 |
| 2022-06-03 | 43.55 | $8.86 | 20200 |
| 2022-06-02 | 44.63 | $8.97 | 6525 |
| 2022-06-01 | 42.53 | $8.80 | 73903 |
| 2022-05-31 | 43.17 | $8.87 | 11600 |
| 2022-05-27 | 43.53 | $8.91 | 9434 |
| 2022-05-26 | 46.73 | $9.26 | 3032 |
| 2022-05-25 | 44.97 | $9.10 | 6404 |
| 2022-05-24 | 42.73 | $8.90 | 6000 |
| 2022-05-23 | 46.32 | $9.30 | 14108 |
| 2022-05-20 | 42.16 | $8.94 | 14700 |
| 2022-05-19 | 38.65 | $8.66 | 14715 |
| 2022-05-18 | 38.01 | $8.61 | 7900 |
| 2022-05-17 | 42.00 | $9.09 | 6316 |
| 2022-05-16 | 37.03 | $8.71 | 4421 |
| 2022-05-13 | 33.92 | $8.49 | 7100 |
| 2022-05-12 | 32.33 | $8.38 | 15103 |
| 2022-05-11 | 30.89 | $8.28 | 13203 |
| 2022-05-10 | 31.27 | $8.34 | 12000 |
| 2022-05-09 | 30.60 | $8.29 | 8900 |
| 2022-05-06 | 32.22 | $8.56 | 18800 |
| 2022-05-05 | 33.08 | $8.70 | 12333 |
| 2022-05-04 | 39.70 | $9.62 | 21916 |
| 2022-05-03 | 34.99 | $9.27 | 29700 |
| 2022-05-02 | 34.44 | $9.23 | 21000 |
| 2022-04-29 | 33.36 | $9.15 | 36719 |
| 2022-04-28 | 34.16 | $9.27 | 581200 |
| 2022-04-27 | 32.62 | $9.15 | 224304 |
| 2022-04-26 | 33.05 | $9.22 | 9444 |
| 2022-04-25 | 36.00 | $9.68 | 17235 |
| 2022-04-22 | 35.16 | $9.61 | 6500 |
| 2022-04-21 | 37.63 | $9.98 | 13000 |
| 2022-04-20 | 31.18 | $9.46 | 9500 |
| 2022-04-19 | 32.59 | $9.69 | 354101 |
| 2022-04-18 | 33.87 | $9.89 | 12300 |
| 2022-04-14 | 38.19 | $10.50 | 14144 |
| 2022-04-13 | 35.23 | $10.27 | 4100 |
| 2022-04-12 | 33.25 | $10.12 | 19441 |
| 2022-04-11 | 33.90 | $10.22 | 4636 |
| 2022-04-08 | 34.29 | $10.28 | 18601 |
| 2022-04-07 | 33.93 | $10.25 | 9500 |
| 2022-04-06 | 34.17 | $10.29 | 3303 |
| 2022-04-05 | 36.39 | $10.66 | 6000 |
| 2022-04-04 | 37.51 | $10.84 | 21922 |
| 2022-04-01 | 37.51 | $10.84 | 19009 |
| 2022-03-31 | 36.73 | $10.76 | 10917 |
| 2022-03-30 | 37.00 | $10.81 | 8900 |
| 2022-03-29 | 38.31 | $11.05 | 6641 |
| 2022-03-28 | 34.55 | $10.64 | 7800 |
| 2022-03-25 | 35.60 | $10.85 | 8000 |
| 2022-03-24 | 35.90 | $10.91 | 11413 |
| 2022-03-23 | 35.90 | $10.91 | 22400 |
| 2022-03-22 | 36.41 | $11.02 | 12700 |
| 2022-03-21 | 35.23 | $10.87 | 19400 |
| 2022-03-18 | 36.29 | $11.12 | 14826 |
| 2022-03-17 | 37.24 | $11.34 | 4641 |
| 2022-03-16 | 35.65 | $11.12 | 12800 |
| 2022-03-15 | 35.65 | $11.12 | 170500 |
| 2022-03-14 | 34.01 | $10.88 | 15300 |
| 2022-03-11 | 34.28 | $10.96 | 9200 |
| 2022-03-10 | 33.44 | $10.83 | 17100 |
| 2022-03-09 | 34.05 | $11.02 | 16100 |
| 2022-03-08 | 30.61 | $10.47 | 36100 |
| 2022-03-07 | 24.19 | $9.53 | 30700 |
| 2022-03-04 | 25.50 | $10.08 | 61900 |
| 2022-03-03 | 27.79 | $10.96 | 29200 |
| 2022-03-02 | 44.82 | $14.88 | 5425 |
| 2022-03-01 | 37.59 | $14.10 | 19100 |
| 2022-02-28 | 42.78 | $14.86 | 11604 |
| 2022-02-25 | 47.17 | $15.40 | 10700 |
| 2022-02-24 | 40.75 | $14.80 | 21427 |
| 2022-02-23 | 48.73 | $15.65 | 10522 |
| 2022-02-22 | 50.15 | $15.78 | 3609 |
| 2022-02-18 | 52.63 | $16.00 | 7912 |
| 2022-02-17 | 53.20 | $16.05 | 6700 |
| 2022-02-16 | 61.95 | $16.74 | 11221 |
| 2022-02-15 | 62.52 | $16.78 | 2338 |
| 2022-02-14 | 60.27 | $16.52 | 3428 |
| 2022-02-11 | 63.03 | $16.72 | 5316 |
| 2022-02-10 | 64.86 | $16.85 | 23200 |
| 2022-02-09 | 61.06 | $16.39 | 6935 |
| 2022-02-08 | 54.67 | $15.76 | 3336 |
| 2022-02-07 | 53.64 | $15.67 | 2600 |
| 2022-02-04 | 51.79 | $15.51 | 4100 |
| 2022-02-03 | 50.85 | $15.43 | 8944 |
| 2022-02-02 | 51.68 | $15.50 | 15000 |
| 2022-02-01 | 50.92 | $15.43 | 14700 |
| 2022-01-31 | 50.28 | $15.37 | 4800 |
| 2022-01-28 | 48.37 | $15.19 | 14200 |
| 2022-01-27 | 44.89 | $14.88 | 4000 |
| 2022-01-26 | 47.13 | $15.11 | 13619 |
| 2022-01-25 | 45.45 | $14.96 | 11301 |
| 2022-01-24 | 44.32 | $14.86 | 23642 |
| 2022-01-21 | 51.82 | $15.60 | 106932 |
| 2022-01-20 | 53.20 | $15.72 | 34849 |
| 2022-01-19 | 60.36 | $16.28 | 4300 |
| 2022-01-18 | 59.43 | $16.18 | 32848 |
| 2022-01-14 | 63.82 | $16.49 | 20811 |
| 2022-01-13 | 61.83 | $16.26 | 23105 |
| 2022-01-12 | 64.46 | $16.44 | 147626 |
| 2022-01-11 | 62.17 | $16.17 | 93518 |
| 2022-01-10 | 57.97 | $15.73 | 25628 |
| 2022-01-07 | 56.07 | $15.55 | 15823 |
| 2022-01-06 | 56.34 | $15.57 | 8147 |
| 2022-01-05 | 55.64 | $15.50 | 12813 |
| 2022-01-04 | 55.04 | $15.44 | 13524 |
| 2022-01-03 | 52.22 | $15.16 | 19241 |
| 2021-12-31 | 46.13 | $14.63 | 3120 |
| 2021-12-30 | 51.95 | $15.12 | 10600 |
| 2021-12-29 | 51.23 | $15.06 | 34000 |
| 2021-12-28 | 54.16 | $15.29 | 15800 |
| 2021-12-27 | 52.24 | $15.12 | 4300 |
| 2021-12-23 | 50.51 | $14.97 | 14700 |
| 2021-12-22 | 48.24 | $14.78 | 7500 |
| 2021-12-21 | 44.56 | $14.49 | 41300 |
| 2021-12-20 | 40.24 | $14.18 | 191700 |
| 2021-12-17 | 41.03 | $14.26 | 146300 |
| 2021-12-16 | 38.17 | $14.06 | 19000 |
| 2021-12-15 | 38.88 | $14.14 | 137400 |
| 2021-12-14 | 40.14 | $14.28 | 78200 |
| 2021-12-13 | 41.22 | $14.40 | 9600 |
| 2021-12-10 | 45.16 | $14.81 | 118844 |
| 2021-12-09 | 44.30 | $14.74 | 15600 |
| 2021-12-08 | 46.91 | $15.00 | 54225 |
| 2021-12-07 | 47.42 | $15.05 | 21000 |
| 2021-12-06 | 48.83 | $15.19 | 89707 |
| 2021-12-03 | 44.20 | $14.78 | 22901 |
| 2021-12-02 | 45.15 | $14.88 | 35319 |
| 2021-12-01 | 44.81 | $14.85 | 961800 |
| 2021-11-30 | 44.60 | $14.83 | 188600 |
| 2021-11-29 | 45.27 | $14.91 | 29400 |
| 2021-11-26 | 41.95 | $14.59 | 366900 |
| 2021-11-24 | 53.27 | $15.77 | 60302 |
| 2021-11-23 | 53.62 | $15.80 | 3300 |
| 2021-11-22 | 54.41 | $15.87 | 17100 |
| 2021-11-19 | 58.38 | $16.21 | 27240 |
| 2021-11-18 | 67.00 | $16.84 | 6300 |
| 2021-11-17 | 66.02 | $16.71 | 12102 |
| 2021-11-16 | 65.87 | $16.69 | 15600 |
| 2021-11-15 | 66.42 | $16.73 | 113400 |
| 2021-11-12 | 66.56 | $16.74 | 23601 |
| 2021-11-11 | 64.47 | $16.43 | 3.0M |
| 2021-11-10 | 66.24 | $16.57 | 2.9M |
| 2021-11-09 | 50.82 | $14.89 | 26930 |
| 2021-11-08 | 50.56 | $14.87 | 13120 |
| 2021-11-05 | 54.32 | $15.15 | 7918 |
| 2021-11-04 | 48.03 | $14.67 | 32000 |
| 2021-11-03 | 47.32 | $14.62 | 19300 |
| 2021-11-02 | 47.18 | $14.61 | 16313 |
| 2021-11-01 | 48.89 | $14.75 | 23600 |
| 2021-10-29 | 51.02 | $14.92 | 18700 |
| 2021-10-28 | 44.38 | $14.43 | 41900 |
| 2021-10-27 | 44.38 | $14.43 | 14700 |
| 2021-10-26 | 45.63 | $14.54 | 42600 |
| 2021-10-25 | 42.10 | $14.29 | 15800 |
| 2021-10-22 | 43.72 | $14.44 | 6308 |
| 2021-10-21 | 46.55 | $14.69 | 22140 |
| 2021-10-20 | 44.79 | $14.56 | 54600 |
| 2021-10-19 | 45.78 | $14.65 | 62421 |
| 2021-10-18 | 40.16 | $14.25 | 186333 |
| 2021-10-15 | 40.36 | $14.27 | 9600 |
| 2021-10-14 | 39.65 | $14.22 | 11743 |
| 2021-10-13 | 38.12 | $14.11 | 8736 |
| 2021-10-12 | 35.27 | $13.91 | 6600 |
| 2021-10-11 | 36.63 | $14.08 | 10523 |
| 2021-10-08 | 37.94 | $14.24 | 4300 |
| 2021-10-07 | 38.18 | $14.27 | 6829 |
| 2021-10-06 | 37.29 | $14.20 | 11628 |
| 2021-10-05 | 38.89 | $14.41 | 6600 |
| 2021-10-04 | 40.87 | $14.66 | 11400 |
| 2021-10-01 | 42.86 | $14.90 | 10229 |
| 2021-09-30 | 35.95 | $14.34 | 20600 |
| 2021-09-29 | 37.49 | $14.54 | 9513 |
| 2021-09-28 | 37.64 | $14.56 | 18405 |
| 2021-09-27 | 41.15 | $15.00 | 31402 |
| 2021-09-24 | 41.31 | $15.02 | 11933 |
| 2021-09-23 | 44.20 | $15.36 | 55800 |
| 2021-09-22 | 41.34 | $15.11 | 9900 |
| 2021-09-21 | 36.11 | $14.69 | 19200 |
| 2021-09-20 | 34.79 | $14.59 | 8344 |
| 2021-09-17 | 36.96 | $14.89 | 7947 |
| 2021-09-16 | 39.29 | $15.19 | 27002 |
| 2021-09-15 | 38.92 | $15.16 | 752304 |
| 2021-09-14 | 39.68 | $15.26 | 16943 |
| 2021-09-13 | 41.36 | $15.48 | 12500 |
| 2021-09-10 | 40.92 | $15.44 | 10000 |
| 2021-09-09 | 42.79 | $15.69 | 6206 |
| 2021-09-08 | 44.10 | $15.86 | 16442 |
| 2021-09-07 | 46.38 | $16.15 | 13000 |
| 2021-09-03 | 44.10 | $15.91 | 4733 |
| 2021-09-02 | 46.45 | $16.21 | 8904 |
| 2021-09-01 | 44.09 | $15.96 | 7300 |
| 2021-08-31 | 45.15 | $16.10 | 17000 |
| 2021-08-30 | 40.30 | $15.60 | 10807 |
| 2021-08-27 | 44.99 | $16.22 | 7628 |
| 2021-08-26 | 45.15 | $16.24 | 6800 |
| 2021-08-25 | 44.39 | $16.16 | 4300 |
| 2021-08-24 | 46.60 | $16.45 | 4800 |
| 2021-08-23 | 41.55 | $15.92 | 72841 |
| 2021-08-20 | 41.15 | $15.88 | 22306 |
| 2021-08-19 | 41.97 | $16.00 | 10842 |
| 2021-08-18 | 47.15 | $16.70 | 10500 |
| 2021-08-17 | 48.29 | $16.84 | 4000 |
| 2021-08-16 | 49.58 | $17.00 | 9400 |
| 2021-08-13 | 50.22 | $17.08 | 11200 |
| 2021-08-12 | 48.48 | $16.86 | 5000 |
| 2021-08-11 | 48.25 | $16.83 | 5936 |
| 2021-08-10 | 43.81 | $16.28 | 5200 |
| 2021-08-09 | 41.83 | $16.05 | 5000 |
| 2021-08-06 | 42.70 | $16.19 | 5600 |
| 2021-08-05 | 44.53 | $16.48 | 9934 |
| 2021-08-04 | 41.32 | $16.09 | 6900 |
| 2021-08-03 | 39.01 | $15.82 | 12500 |
| 2021-08-02 | 40.29 | $16.05 | 12700 |
| 2021-07-30 | 36.85 | $15.65 | 28200 |
| 2021-07-29 | 39.85 | $16.20 | 10100 |
| 2021-07-28 | 45.93 | $17.14 | 21300 |
| 2021-07-27 | 45.51 | $17.09 | 143820 |
| 2021-07-26 | 43.76 | $16.88 | 19500 |
| 2021-07-23 | 43.02 | $16.79 | 7421 |
| 2021-07-22 | 42.38 | $16.71 | 5523 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.67
2026-07-20
Close Price
$9.85
Vol: 621
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -86.67 | $9.85 | 621 |
| 2026-07-17 | -75.31 | $10.03 | 2033 |
| 2026-07-16 | -85.19 | $9.87 | 10234 |
| 2026-07-15 | -95.03 | $9.72 | 4600 |
| 2026-07-14 | -92.82 | $9.76 | 10937 |
| 2026-07-13 | -91.05 | $9.91 | 6100 |
| 2026-07-10 | -81.05 | $10.10 | 4534 |
| 2026-07-09 | -75.66 | $10.21 | 16622 |
| 2026-07-08 | -100.00 | $9.75 | 8500 |
| 2026-07-07 | -79.39 | $10.33 | 28500 |
| 2026-07-06 | -54.10 | $10.98 | 19400 |
| 2026-07-02 | -63.93 | $10.86 | 18147 |
| 2026-07-01 | -52.46 | $11.00 | 2100 |
| 2026-06-30 | -69.67 | $10.79 | 2600 |
| 2026-06-29 | -68.85 | $10.80 | 5403 |
| 2026-06-26 | -84.43 | $10.61 | 8942 |
| 2026-06-25 | -63.11 | $10.87 | 3018 |
| 2026-06-24 | -59.84 | $10.91 | 3643 |
| 2026-06-23 | -99.17 | $10.44 | 2800 |
| 2026-06-22 | -61.34 | $10.91 | 3928 |
| 2026-06-18 | -99.07 | $10.57 | 2050 |
| 2026-06-17 | -59.46 | $10.98 | 4819 |
| 2026-06-16 | -42.86 | $11.16 | 2819 |
| 2026-06-15 | -67.83 | $10.86 | 3700 |
| 2026-06-12 | -39.87 | $11.01 | 2000 |
| 2026-06-11 | -17.33 | $11.30 | 2600 |
| 2026-06-10 | -32.00 | $11.08 | 2507 |
| 2026-06-09 | -37.33 | $11.00 | 1300 |
| 2026-06-08 | -24.67 | $11.19 | 12000 |
| 2026-06-05 | -36.91 | $11.00 | 4160 |
| 2026-06-04 | -39.60 | $10.96 | 26100 |
| 2026-06-03 | -35.14 | $11.02 | 9031 |
| 2026-06-02 | -13.51 | $11.34 | 3400 |
| 2026-06-01 | -44.22 | $10.88 | 1719 |
| 2026-05-29 | 0.00 | $11.53 | 2042 |
| 2026-05-28 | -22.76 | $11.18 | 5400 |
| 2026-05-27 | -41.38 | $10.91 | 4012 |
| 2026-05-26 | -45.52 | $10.85 | 3906 |
| 2026-05-22 | -22.76 | $11.18 | 3032 |
| 2026-05-21 | -35.17 | $11.00 | 4125 |
| 2026-05-20 | -42.07 | $10.90 | 70999 |
| 2026-05-19 | -39.31 | $10.94 | 1.6M |
| 2026-05-18 | -61.38 | $10.62 | 9448 |
| 2026-05-15 | -100.00 | $10.06 | 14146 |
| 2026-05-14 | -36.80 | $11.05 | 163500 |
| 2026-05-13 | -98.40 | $10.28 | 2000 |
| 2026-05-12 | -64.41 | $10.75 | 1401 |
| 2026-05-11 | -44.07 | $10.99 | 15534 |
| 2026-05-08 | -26.21 | $11.13 | 3800 |
| 2026-05-07 | -28.77 | $11.09 | 47700 |
| 2026-05-06 | -22.76 | $11.17 | 227400 |
| 2026-05-05 | -31.03 | $11.05 | 11746 |
| 2026-05-04 | -52.67 | $10.71 | 2425 |
| 2026-05-01 | -14.66 | $11.22 | 1698 |
| 2026-04-30 | -23.56 | $11.05 | 20546 |
| 2026-04-29 | -46.07 | $10.62 | 2100 |
| 2026-04-28 | -45.03 | $10.64 | 1709 |
| 2026-04-27 | -28.80 | $10.95 | 1400 |
| 2026-04-24 | -41.36 | $10.71 | 3602 |
| 2026-04-23 | -27.23 | $10.98 | 2910 |
| 2026-04-22 | -12.57 | $11.26 | 10737 |
| 2026-04-21 | -37.17 | $10.79 | 1100 |
| 2026-04-20 | 0.00 | $11.50 | 2048 |
| 2026-04-17 | -39.78 | $10.68 | 4900 |
| 2026-04-16 | -14.89 | $10.79 | 10107 |
| 2026-04-15 | -29.08 | $10.59 | 2700 |
| 2026-04-14 | -10.20 | $10.91 | 2227 |
| 2026-04-13 | -68.24 | $10.06 | 1524 |
| 2026-04-10 | -69.33 | $10.05 | 2842 |
| 2026-04-09 | -69.62 | $10.07 | 1718 |
| 2026-04-08 | -50.94 | $10.37 | 3600 |
| 2026-04-07 | -78.31 | $10.00 | 6400 |
| 2026-04-06 | -100.00 | $9.59 | 800 |
| 2026-04-02 | -86.59 | $9.98 | 2400 |
| 2026-04-01 | -81.56 | $10.07 | 3000 |
| 2026-03-31 | -92.18 | $9.88 | 3400 |
| 2026-03-30 | -100.00 | $9.74 | 800 |
| 2026-03-27 | -95.68 | $9.98 | 1902 |
| 2026-03-26 | -99.28 | $10.16 | 4800 |
| 2026-03-25 | -94.20 | $10.23 | 2702 |
| 2026-03-24 | -95.65 | $10.21 | 1300 |
| 2026-03-23 | -89.13 | $10.30 | 3300 |
| 2026-03-20 | -92.75 | $10.25 | 3300 |
| 2026-03-19 | -60.14 | $10.70 | 8600 |
| 2026-03-18 | -66.67 | $10.61 | 1600 |
| 2026-03-17 | -39.13 | $10.99 | 2200 |
| 2026-03-16 | -36.96 | $11.02 | 15100 |
| 2026-03-13 | -41.30 | $10.96 | 2448 |
| 2026-03-12 | -39.13 | $10.99 | 15047 |
| 2026-03-11 | -37.68 | $11.01 | 3136 |
| 2026-03-10 | -35.51 | $11.04 | 15400 |
| 2026-03-09 | -10.14 | $11.39 | 6549 |
| 2026-03-06 | -14.29 | $11.29 | 20632 |
| 2026-03-05 | -91.73 | $10.26 | 6200 |
| 2026-03-04 | -86.47 | $10.33 | 7722 |
| 2026-03-03 | -91.73 | $10.26 | 2344 |
| 2026-03-02 | -99.07 | $10.42 | 6000 |
| 2026-02-27 | -81.31 | $10.61 | 2523 |
| 2026-02-26 | -80.37 | $10.62 | 67500 |
| 2026-02-25 | -100.00 | $10.41 | 6837 |
| 2026-02-24 | -94.90 | $10.55 | 3400 |
| 2026-02-23 | -90.48 | $10.72 | 1600 |
| 2026-02-20 | -85.90 | $10.81 | 2205 |
| 2026-02-19 | -92.31 | $10.76 | 3100 |
| 2026-02-18 | -68.89 | $10.86 | 3000 |
| 2026-02-17 | -74.44 | $10.81 | 4500 |
| 2026-02-13 | -61.11 | $10.93 | 14343 |
| 2026-02-12 | -68.89 | $10.86 | 32807 |
| 2026-02-11 | -40.00 | $11.12 | 6336 |
| 2026-02-10 | -18.89 | $11.31 | 6019 |
| 2026-02-09 | 0.00 | $11.47 | 914 |
| 2026-02-06 | -8.33 | $11.34 | 3227 |
| 2026-02-05 | -46.59 | $11.00 | 1900 |
| 2026-02-04 | -15.91 | $11.27 | 3546 |
| 2026-02-03 | -29.55 | $11.15 | 5509 |
| 2026-02-02 | -12.50 | $11.30 | 5000 |
| 2026-01-30 | -38.64 | $11.07 | 1900 |
| 2026-01-29 | -55.56 | $11.05 | 1100 |
| 2026-01-28 | -37.61 | $11.26 | 2300 |
| 2026-01-27 | -28.21 | $11.37 | 2400 |
| 2026-01-26 | -39.31 | $11.41 | 2734 |
| 2026-01-23 | -66.67 | $11.00 | 2924 |
| 2026-01-22 | -68.03 | $10.98 | 1100 |
| 2026-01-21 | -80.27 | $10.80 | 3900 |
| 2026-01-20 | -91.16 | $10.64 | 4000 |
| 2026-01-16 | -72.11 | $10.92 | 3236 |
| 2026-01-15 | -67.35 | $10.99 | 2234 |
| 2026-01-14 | -63.95 | $11.04 | 1700 |
| 2026-01-13 | -80.95 | $10.79 | 2444 |
| 2026-01-12 | -64.63 | $11.03 | 2203 |
| 2026-01-09 | -87.76 | $10.69 | 2213 |
| 2026-01-08 | -70.75 | $10.94 | 2309 |
| 2026-01-07 | -84.35 | $10.74 | 2611 |
| 2026-01-06 | -83.67 | $10.75 | 1304 |
| 2026-01-05 | -60.54 | $11.09 | 3100 |
| 2026-01-02 | -44.22 | $11.33 | 2500 |
| 2025-12-31 | -70.07 | $10.95 | 900 |
| 2025-12-30 | -34.69 | $11.47 | 2000 |
| 2025-12-29 | -36.73 | $11.44 | 2100 |
| 2025-12-26 | 0.00 | $11.98 | 1500 |
| 2025-12-24 | 0.00 | $11.71 | 2111 |
| 2025-12-23 | -68.93 | $10.74 | 2403 |
| 2025-12-22 | 0.00 | $11.45 | 2100 |
| 2025-12-19 | -27.63 | $11.01 | 7700 |
| 2025-12-18 | -27.50 | $10.99 | 3417 |
| 2025-12-17 | -21.88 | $11.08 | 1937 |
| 2025-12-16 | -13.75 | $11.21 | 2500 |
| 2025-12-15 | -8.75 | $11.29 | 2200 |
| 2025-12-12 | -26.88 | $11.00 | 3304 |
| 2025-12-11 | 0.00 | $11.43 | 2600 |
| 2025-12-10 | -7.09 | $11.01 | 2719 |
| 2025-12-09 | -25.20 | $10.78 | 2404 |
| 2025-12-08 | -33.07 | $10.68 | 8800 |
| 2025-12-05 | -15.75 | $10.90 | 8800 |
| 2025-12-04 | -8.26 | $10.90 | 8800 |
| 2025-12-03 | -0.43 | $10.99 | 42711 |
| 2025-12-02 | -13.73 | $10.68 | 11531 |
| 2025-12-01 | -14.59 | $10.66 | 6615 |
| 2025-11-28 | -12.45 | $10.71 | 3440 |
| 2025-11-26 | -13.73 | $10.68 | 4516 |
| 2025-11-25 | -11.16 | $10.74 | 3200 |
| 2025-11-24 | -36.05 | $10.16 | 1706 |
| 2025-11-21 | -30.04 | $10.30 | 3639 |
| 2025-11-20 | -30.90 | $10.28 | 3700 |
| 2025-11-19 | -30.90 | $10.28 | 3800 |
| 2025-11-18 | -39.06 | $10.09 | 5630 |
| 2025-11-17 | -32.19 | $10.25 | 2343 |
| 2025-11-14 | -36.48 | $10.15 | 4827 |
| 2025-11-13 | -24.03 | $10.44 | 4137 |
| 2025-11-12 | -12.45 | $10.71 | 3126 |
| 2025-11-11 | -4.15 | $10.75 | 3900 |
| 2025-11-10 | 0.00 | $10.76 | 2600 |
| 2025-11-07 | 0.00 | $10.58 | 7314 |
| 2025-11-06 | -51.85 | $9.45 | 12336 |
| 2025-11-05 | -93.21 | $8.78 | 4008 |
| 2025-11-04 | -91.98 | $8.80 | 5801 |
| 2025-11-03 | -95.31 | $9.07 | 10236 |
| 2025-10-31 | -84.67 | $9.22 | 8100 |
| 2025-10-30 | -66.17 | $9.50 | 4417 |
| 2025-10-29 | -81.69 | $9.50 | 569000 |
| 2025-10-28 | -73.89 | $9.65 | 28406 |
| 2025-10-27 | -86.62 | $9.45 | 62200 |
| 2025-10-24 | -76.43 | $9.61 | 1.4M |
| 2025-10-23 | -85.99 | $9.46 | 55208 |
| 2025-10-22 | -99.36 | $9.25 | 10006 |
| 2025-10-21 | -71.68 | $10.00 | 500 |
| 2025-10-20 | -100.00 | $9.96 | 15 |
| 2025-10-17 | -100.00 | $9.96 | 241 |
| 2025-10-16 | -77.92 | $10.29 | 527 |
| 2025-10-15 | -100.00 | $10.12 | — |
| 2025-10-14 | -100.00 | $10.12 | — |
| 2025-10-13 | -100.00 | $10.12 | 200 |
| 2025-10-10 | -99.09 | $10.22 | — |
| 2025-10-09 | -99.09 | $10.22 | — |
| 2025-10-08 | -99.09 | $10.22 | 1 |
| 2025-10-07 | -99.09 | $10.22 | 1600 |
| 2025-10-06 | -100.00 | $10.38 | — |
| 2025-10-03 | -100.00 | $10.38 | 121 |
| 2025-10-02 | -78.31 | $10.66 | 2600 |
| 2025-10-01 | -60.24 | $10.81 | — |
| 2025-09-30 | -60.24 | $10.81 | 1400 |
| 2025-09-29 | -79.52 | $10.65 | 242 |
| 2025-09-26 | -91.57 | $10.55 | 800 |
| 2025-09-25 | -100.00 | $10.48 | 200 |
| 2025-09-24 | -91.14 | $10.59 | — |
| 2025-09-23 | -91.14 | $10.59 | 400 |
| 2025-09-22 | -74.68 | $10.72 | 600 |
| 2025-09-19 | -53.16 | $10.89 | — |
| 2025-09-18 | -53.16 | $10.89 | 4633 |
| 2025-09-17 | -62.03 | $10.82 | 900 |
| 2025-09-16 | 0.00 | $11.31 | — |
| 2025-09-15 | 0.00 | $11.31 | 335 |
| 2025-09-12 | 0.00 | $11.08 | — |
| 2025-09-11 | 0.00 | $11.08 | — |
| 2025-09-10 | 0.00 | $11.08 | — |
| 2025-09-09 | 0.00 | $11.08 | 249 |
| 2025-09-08 | -6.78 | $11.07 | 300 |
| 2025-09-05 | -8.47 | $11.06 | — |
| 2025-09-04 | -8.47 | $11.06 | 200 |
| 2025-09-03 | -100.00 | $10.52 | — |
| 2025-09-02 | -100.00 | $10.52 | 536 |
| 2025-08-29 | -12.12 | $11.07 | 2 |
| 2025-08-28 | -12.12 | $11.07 | 400 |
| 2025-08-27 | -84.85 | $10.83 | 914 |
| 2025-08-26 | -54.55 | $10.93 | — |
| 2025-08-25 | -58.33 | $10.93 | — |
| 2025-08-22 | -84.85 | $10.93 | 1 |
| 2025-08-21 | -84.85 | $10.93 | 20 |
| 2025-08-20 | -88.10 | $10.93 | 110 |
| 2025-08-19 | -72.55 | $10.93 | 138 |
| 2025-08-18 | -72.55 | $10.93 | 700 |
| 2025-08-15 | -67.32 | $11.01 | 234 |
| 2025-08-14 | -67.32 | $11.01 | — |
| 2025-08-13 | -67.32 | $11.01 | 302 |
| 2025-08-12 | -67.32 | $11.01 | 500 |
| 2025-08-11 | -75.82 | $10.88 | 2510 |
| 2025-08-08 | -69.93 | $10.97 | 1812 |
| 2025-08-07 | -73.20 | $10.92 | 1500 |
| 2025-08-06 | -71.24 | $10.95 | 911 |
| 2025-08-05 | -82.35 | $10.78 | 401 |
| 2025-08-04 | -77.78 | $10.85 | — |
| 2025-08-01 | -77.78 | $10.85 | — |
| 2025-07-31 | -77.78 | $10.85 | — |
| 2025-07-30 | -77.78 | $10.85 | 201 |
| 2025-07-29 | -58.82 | $11.14 | 700 |
| 2025-07-28 | -17.65 | $11.77 | 19 |
| 2025-07-25 | -17.65 | $11.77 | 14 |
| 2025-07-24 | -17.65 | $11.77 | 2946 |
| 2025-07-23 | -100.00 | $10.51 | 29 |
| 2025-07-22 | -100.00 | $10.51 | 228 |
| 2025-07-21 | -86.81 | $10.71 | 2423 |
| 2025-07-18 | -91.21 | $10.67 | 1 |
| 2025-07-17 | -91.21 | $10.67 | 1022 |
| 2025-07-16 | -89.01 | $10.69 | 1500 |
| 2025-07-15 | -89.01 | $10.69 | 2500 |
| 2025-07-14 | -97.80 | $10.61 | 4500 |
| 2025-07-11 | -92.59 | $10.75 | 12902 |
| 2025-07-10 | -77.38 | $10.85 | 1100 |
| 2025-07-09 | -70.24 | $10.91 | 1219 |
| 2025-07-08 | -35.29 | $11.08 | 425 |
| 2025-07-07 | -19.53 | $11.25 | 1605 |
| 2025-07-03 | -27.34 | $11.15 | — |
| 2025-07-02 | -27.34 | $11.15 | 677 |
| 2025-07-01 | 0.00 | $11.50 | 700 |
| 2025-06-30 | -6.96 | $11.29 | 1000 |
| 2025-06-27 | -1.74 | $11.35 | 2400 |
| 2025-06-26 | -14.81 | $11.14 | 1433 |
| 2025-06-25 | -45.28 | $10.80 | 1133 |
| 2025-06-24 | -21.70 | $11.05 | 1800 |
| 2025-06-23 | -39.62 | $10.86 | 947 |
| 2025-06-20 | -20.75 | $11.06 | 339 |
| 2025-06-18 | -18.87 | $11.08 | — |
| 2025-06-17 | -18.87 | $11.08 | 339 |
| 2025-06-16 | -4.46 | $11.23 | 1500 |
| 2025-06-13 | -3.57 | $11.24 | 1397 |
| 2025-06-12 | -6.25 | $11.21 | 948 |
| 2025-06-11 | -40.23 | $10.68 | 1919 |
| 2025-06-10 | -17.24 | $10.88 | 4200 |
| 2025-06-09 | -74.14 | $10.31 | 500 |
| 2025-06-06 | -89.66 | $10.22 | 409 |
| 2025-06-05 | -72.41 | $10.32 | 1762 |
| 2025-06-04 | -67.24 | $10.35 | 1500 |
| 2025-06-03 | -63.79 | $10.37 | 1900 |
| 2025-06-02 | -27.59 | $10.58 | 732 |
| 2025-05-30 | -20.69 | $10.62 | 2036 |
| 2025-05-29 | -24.14 | $10.60 | 3347 |
| 2025-05-28 | -46.55 | $10.47 | 300 |
| 2025-05-27 | -38.10 | $10.55 | 6850 |
| 2025-05-23 | -39.68 | $10.54 | — |
| 2025-05-22 | -40.63 | $10.54 | 900 |
| 2025-05-21 | -37.50 | $10.56 | 1400 |
| 2025-05-20 | -9.38 | $10.74 | 24600 |
| 2025-05-19 | -100.00 | $10.16 | 400 |
| 2025-05-16 | -84.51 | $10.20 | — |
| 2025-05-15 | -84.51 | $10.20 | 535 |
| 2025-05-14 | -57.32 | $10.33 | — |
| 2025-05-13 | -43.12 | $10.33 | 9300 |
| 2025-05-12 | -34.39 | $10.26 | 3400 |
| 2025-05-09 | -19.71 | $10.39 | — |
| 2025-05-08 | -19.71 | $10.39 | 3700 |
| 2025-05-07 | -14.04 | $10.47 | 400 |
| 2025-05-06 | -5.96 | $10.66 | — |
| 2025-05-05 | -5.96 | $10.66 | 5 |
| 2025-05-02 | -5.96 | $10.66 | 7206 |
| 2025-05-01 | -4.68 | $10.69 | — |
| 2025-04-30 | -4.68 | $10.69 | 230 |
| 2025-04-29 | -7.66 | $10.62 | 2900 |
| 2025-04-28 | -15.74 | $10.43 | 1100 |
| 2025-04-25 | -4.68 | $10.69 | 3723 |
| 2025-04-24 | 0.00 | $10.80 | 442 |
| 2025-04-23 | 0.00 | $10.58 | 5922 |
| 2025-04-22 | -5.34 | $10.40 | 248 |
| 2025-04-21 | -25.79 | $10.09 | — |
| 2025-04-17 | -25.79 | $10.09 | — |
| 2025-04-16 | -25.79 | $10.09 | 8217 |
| 2025-04-15 | -41.18 | $9.75 | 4300 |
| 2025-04-14 | -60.18 | $9.33 | 6945 |
| 2025-04-11 | -77.83 | $8.94 | 6300 |
| 2025-04-10 | -75.11 | $9.00 | 1342 |
| 2025-04-09 | -78.73 | $8.92 | 5500 |
| 2025-04-08 | -98.54 | $8.63 | 6142 |
| 2025-04-07 | -98.54 | $8.63 | 4706 |
| 2025-04-04 | -100.00 | $9.06 | 900 |
| 2025-04-03 | -100.00 | $9.65 | 300 |
| 2025-04-02 | -53.92 | $10.11 | 501 |
| 2025-04-01 | -32.94 | $10.10 | 4915 |
| 2025-03-31 | -25.67 | $10.18 | 2207 |
| 2025-03-28 | -19.79 | $10.29 | — |
| 2025-03-27 | -19.79 | $10.29 | 15100 |
| 2025-03-26 | -8.02 | $10.51 | — |
| 2025-03-25 | -8.02 | $10.51 | — |
| 2025-03-24 | -8.02 | $10.51 | 2239 |
| 2025-03-21 | -3.59 | $10.40 | 1000 |
| 2025-03-20 | 0.00 | $10.36 | 3030 |
| 2025-03-19 | 0.00 | $10.36 | 200 |
| 2025-03-18 | -2.70 | $10.23 | 2400 |
| 2025-03-17 | 0.00 | $10.27 | 400 |
| 2025-03-14 | -18.98 | $9.90 | 1700 |
| 2025-03-13 | -25.55 | $9.81 | 16723 |
| 2025-03-12 | -27.01 | $9.79 | 700 |
| 2025-03-11 | -8.76 | $10.04 | — |
| 2025-03-10 | -8.76 | $10.04 | 248 |
| 2025-03-07 | 0.00 | $10.16 | 2900 |
| 2025-03-06 | -2.15 | $9.70 | 5849 |
| 2025-03-05 | -72.84 | $9.01 | 900 |
| 2025-03-04 | -83.95 | $8.92 | 425 |
| 2025-03-03 | -95.95 | $8.89 | 3112 |
| 2025-02-28 | -100.00 | $8.86 | 1400 |
| 2025-02-27 | -100.00 | $8.87 | 1914 |
| 2025-02-26 | -78.82 | $8.93 | 1400 |
| 2025-02-25 | -23.53 | $9.40 | 200 |
| 2025-02-24 | -18.82 | $9.44 | 649 |
| 2025-02-21 | -18.82 | $9.44 | 110 |
| 2025-02-20 | -22.83 | $9.39 | 643 |
| 2025-02-19 | -20.95 | $9.38 | 619 |
| 2025-02-18 | -0.95 | $9.59 | — |
| 2025-02-14 | -0.95 | $9.59 | 300 |
| 2025-02-13 | -4.76 | $9.55 | 2000 |
| 2025-02-12 | -23.81 | $9.35 | 1418 |
| 2025-02-11 | -22.12 | $9.35 | 5301 |
| 2025-02-10 | -3.23 | $9.56 | 17241 |
| 2025-02-07 | -25.71 | $9.14 | 1100 |
| 2025-02-06 | -28.57 | $9.11 | 9729 |
| 2025-02-05 | -3.81 | $9.37 | 10600 |
| 2025-02-04 | -15.48 | $9.07 | — |
| 2025-02-03 | -15.48 | $9.07 | 547 |
| 2025-01-31 | -14.29 | $9.08 | 532 |
| 2025-01-30 | 0.00 | $9.20 | 1200 |
| 2025-01-29 | -50.00 | $8.76 | 1046 |
| 2025-01-28 | -45.00 | $8.80 | 2342 |
| 2025-01-27 | -43.75 | $8.81 | 6144 |
| 2025-01-24 | -51.25 | $8.75 | — |
| 2025-01-23 | -51.25 | $8.75 | 3400 |
| 2025-01-22 | -76.54 | $8.55 | 1600 |
| 2025-01-21 | -61.73 | $8.67 | — |
| 2025-01-17 | -61.73 | $8.67 | 2530 |
| 2025-01-16 | -59.26 | $8.69 | 4014 |
| 2025-01-15 | -54.95 | $8.77 | 8400 |
| 2025-01-14 | -83.84 | $8.52 | 2809 |
| 2025-01-13 | -89.11 | $8.47 | 1219 |
| 2025-01-10 | -92.39 | $8.52 | 1044 |
| 2025-01-08 | -92.96 | $8.71 | 1401 |
| 2025-01-07 | -96.88 | $8.84 | 632 |
| 2025-01-06 | -84.21 | $8.98 | 300 |
| 2025-01-03 | -91.23 | $8.94 | 700 |
| 2025-01-02 | -81.36 | $9.00 | 300 |
| 2024-12-31 | -62.71 | $9.11 | 418 |
| 2024-12-30 | -64.41 | $9.10 | 2030 |
| 2024-12-27 | -66.10 | $9.09 | 512 |
| 2024-12-26 | -59.32 | $9.13 | 3100 |
| 2024-12-24 | -46.99 | $9.09 | 3500 |
| 2024-12-23 | -66.27 | $8.93 | 6524 |
| 2024-12-20 | -25.56 | $9.14 | 5800 |
| 2024-12-19 | -33.14 | $8.91 | 1800 |
| 2024-12-18 | -31.98 | $8.93 | 3949 |
| 2024-12-17 | -23.26 | $9.08 | 2000 |
| 2024-12-16 | -12.21 | $9.27 | 1327 |
| 2024-12-13 | -7.56 | $9.35 | 800 |
| 2024-12-12 | -6.98 | $9.36 | 500 |
| 2024-12-11 | -6.98 | $9.36 | 7700 |
| 2024-12-10 | -9.88 | $9.31 | 1244 |
| 2024-12-09 | -4.65 | $9.40 | 3300 |
| 2024-12-06 | -7.56 | $9.35 | 900 |
| 2024-12-05 | -11.05 | $9.29 | 300 |
| 2024-12-04 | -20.35 | $9.13 | 4800 |
| 2024-12-03 | -29.41 | $9.08 | 1200 |
| 2024-12-02 | -31.82 | $9.11 | 7400 |
| 2024-11-29 | -36.36 | $9.02 | — |
| 2024-11-27 | -36.36 | $9.02 | 1300 |
| 2024-11-26 | -53.69 | $8.70 | 4100 |
| 2024-11-25 | -43.35 | $8.91 | 6700 |
| 2024-11-22 | -78.16 | $8.21 | 832 |
| 2024-11-21 | -99.03 | $7.78 | 2200 |
| 2024-11-20 | -100.00 | $7.83 | 1104 |
| 2024-11-19 | -91.96 | $7.99 | 31400 |
| 2024-11-18 | -96.23 | $7.91 | 2949 |
| 2024-11-15 | -100.00 | $7.83 | 7100 |
| 2024-11-14 | -95.09 | $7.94 | 7119 |
| 2024-11-13 | -98.72 | $7.86 | 8429 |
| 2024-11-12 | -99.11 | $7.97 | 6100 |
| 2024-11-11 | -95.77 | $8.15 | 21700 |
| 2024-11-08 | -95.31 | $8.16 | 16915 |
| 2024-11-07 | -99.03 | $8.15 | 9549 |
| 2024-11-06 | -87.63 | $9.34 | 3500 |
| 2024-11-05 | -75.68 | $9.63 | 338 |
| 2024-11-04 | -70.27 | $9.67 | 4321 |
| 2024-11-01 | -82.05 | $9.59 | 7804 |
| 2024-10-31 | -87.64 | $9.56 | 27328 |
| 2024-10-30 | -76.40 | $9.66 | 623628 |
| 2024-10-29 | -86.32 | $9.58 | 2.5M |
| 2024-10-28 | -76.24 | $9.75 | 120519 |
| 2024-10-25 | -88.00 | $9.66 | 174000 |
| 2024-10-24 | -89.86 | $9.66 | 999900 |
| 2024-10-23 | -98.50 | $9.68 | 54100 |
| 2024-10-22 | -90.60 | $9.93 | 8200 |
| 2024-10-21 | -95.50 | $9.93 | 2300 |
| 2024-10-18 | -85.19 | $10.07 | 6318 |
| 2024-10-17 | -77.78 | $10.15 | 3300 |
| 2024-10-16 | -74.07 | $10.19 | 4717 |
| 2024-10-15 | -93.52 | $9.98 | 4830 |
| 2024-10-14 | -92.23 | $10.04 | 300 |
| 2024-10-11 | -95.15 | $10.01 | 2800 |
| 2024-10-10 | -88.35 | $10.08 | 5100 |
| 2024-10-09 | -86.41 | $10.10 | 4209 |
| 2024-10-08 | -94.17 | $10.02 | 2213 |
| 2024-10-07 | -93.55 | $10.12 | 3800 |
| 2024-10-04 | -74.71 | $10.34 | 1804 |
| 2024-10-03 | -94.25 | $10.17 | 2200 |
| 2024-10-02 | -85.54 | $10.28 | 4518 |
| 2024-10-01 | -60.24 | $10.49 | 2900 |
| 2024-09-30 | -39.76 | $10.66 | 4004 |
| 2024-09-27 | -3.61 | $10.96 | 5500 |
| 2024-09-26 | 0.00 | $10.89 | 4941 |
| 2024-09-25 | -23.19 | $10.69 | 4700 |
| 2024-09-24 | -13.04 | $10.76 | 4834 |
| 2024-09-23 | -10.14 | $10.78 | 1700 |
| 2024-09-20 | -17.39 | $10.73 | 4944 |
| 2024-09-19 | -7.25 | $10.80 | 2800 |
| 2024-09-18 | 0.00 | $10.82 | 5700 |
| 2024-09-17 | -34.38 | $10.58 | 2800 |
| 2024-09-16 | -21.88 | $10.66 | 4612 |
| 2024-09-13 | -57.81 | $10.43 | 1100 |
| 2024-09-12 | -69.23 | $10.35 | 1746 |
| 2024-09-11 | -64.38 | $10.33 | 2629 |
| 2024-09-10 | -68.49 | $10.30 | 3949 |
| 2024-09-09 | -63.53 | $10.26 | 10500 |
| 2024-09-06 | -60.22 | $10.24 | 7836 |
| 2024-09-05 | -20.43 | $10.61 | 6219 |
| 2024-09-04 | -51.00 | $10.29 | 3846 |
| 2024-09-03 | -56.00 | $10.24 | 3800 |
| 2024-08-30 | -36.00 | $10.44 | 3400 |
| 2024-08-29 | -28.00 | $10.52 | 3800 |
| 2024-08-28 | -32.00 | $10.48 | 2346 |
| 2024-08-27 | -5.00 | $10.75 | 2700 |
| 2024-08-26 | -7.37 | $10.68 | 1300 |
| 2024-08-23 | -6.32 | $10.69 | 7500 |
| 2024-08-22 | 0.00 | $10.53 | 600 |
| 2024-08-21 | -5.88 | $10.44 | 15900 |
| 2024-08-20 | -52.25 | $10.33 | 2900 |
| 2024-08-19 | -48.65 | $10.37 | 2200 |
| 2024-08-16 | -59.46 | $10.25 | 3300 |
| 2024-08-15 | -68.47 | $10.15 | 2100 |
| 2024-08-14 | -74.38 | $10.11 | 1900 |
| 2024-08-13 | -72.73 | $10.13 | 2319 |
| 2024-08-12 | -87.60 | $9.95 | 2300 |
| 2024-08-09 | -85.12 | $9.98 | 2400 |
| 2024-08-08 | -85.12 | $9.98 | 3748 |
| 2024-08-07 | -99.18 | $9.81 | 8600 |
| 2024-08-06 | -94.26 | $9.87 | 1800 |
| 2024-08-05 | -100.00 | $9.80 | 2600 |
| 2024-08-02 | -96.33 | $9.97 | 1200 |
| 2024-08-01 | -98.88 | $10.14 | 3500 |
| 2024-07-31 | -93.33 | $10.32 | 9100 |
| 2024-07-30 | -85.71 | $10.30 | 1200 |
| 2024-07-29 | -75.56 | $10.34 | 6510 |
| 2024-07-26 | -66.67 | $10.42 | 5517 |
| 2024-07-25 | -67.78 | $10.41 | 2800 |
| 2024-07-24 | -18.56 | $10.84 | 13300 |
| 2024-07-23 | -27.84 | $10.75 | 3035 |
| 2024-07-22 | -17.53 | $10.85 | 3000 |
| 2024-07-19 | -17.53 | $10.85 | 4509 |
| 2024-07-18 | -9.85 | $10.89 | 7000 |
| 2024-07-17 | -12.50 | $10.85 | 11100 |
| 2024-07-16 | -19.12 | $10.76 | 4024 |
| 2024-07-15 | -17.01 | $10.77 | 3705 |
| 2024-07-12 | -14.29 | $10.81 | 6824 |
| 2024-07-11 | -14.29 | $10.81 | 9100 |
| 2024-07-10 | -12.10 | $10.64 | 3333 |
| 2024-07-09 | -12.90 | $10.63 | 9207 |
| 2024-07-08 | -5.65 | $10.72 | 3600 |
| 2024-07-05 | -3.23 | $10.75 | 9248 |
| 2024-07-03 | -0.98 | $10.56 | 6813 |
| 2024-07-02 | -26.60 | $10.24 | 4006 |
| 2024-07-01 | -39.36 | $10.12 | 1408 |
| 2024-06-28 | -37.23 | $10.14 | 5314 |
| 2024-06-27 | -23.40 | $10.27 | 9900 |
| 2024-06-26 | -46.81 | $10.05 | 9933 |
| 2024-06-25 | -24.47 | $10.26 | 12112 |
| 2024-06-24 | -11.70 | $10.38 | 6700 |
| 2024-06-21 | -15.07 | $10.17 | 9200 |
| 2024-06-20 | -68.25 | $9.75 | 11000 |
| 2024-06-18 | -74.60 | $9.71 | 8840 |
| 2024-06-17 | -74.60 | $9.71 | 12200 |
| 2024-06-14 | -100.00 | $9.55 | 11048 |
| 2024-06-13 | -82.46 | $9.71 | 5400 |
| 2024-06-12 | -24.56 | $10.04 | 5500 |
| 2024-06-11 | -59.65 | $9.84 | 5300 |
| 2024-06-10 | -36.84 | $9.97 | 6845 |
| 2024-06-07 | -22.81 | $10.05 | 4921 |
| 2024-06-06 | -15.63 | $10.08 | 1406 |
| 2024-06-05 | -11.70 | $10.07 | 3620 |
| 2024-06-04 | -10.19 | $10.07 | 4313 |
| 2024-06-03 | -2.78 | $10.15 | 7610 |
| 2024-05-31 | -2.78 | $10.15 | 1700 |
| 2024-05-30 | -7.48 | $9.99 | 25700 |
| 2024-05-29 | -23.39 | $9.78 | 48548 |
| 2024-05-28 | -6.45 | $9.99 | 10803 |
| 2024-05-24 | -14.52 | $9.89 | 6306 |
| 2024-05-23 | -35.48 | $9.63 | 8333 |
| 2024-05-22 | -16.15 | $9.86 | 6721 |
| 2024-05-21 | -1.54 | $10.05 | 4117 |
| 2024-05-20 | -8.46 | $9.96 | 6705 |
| 2024-05-17 | 0.00 | $10.07 | 8700 |
| 2024-05-16 | -0.73 | $10.04 | 4712 |
| 2024-05-15 | -5.84 | $9.97 | 4243 |
| 2024-05-14 | -2.07 | $10.02 | 17924 |
| 2024-05-13 | -14.18 | $9.75 | 10832 |
| 2024-05-10 | 0.00 | $9.94 | 3400 |
| 2024-05-09 | -4.63 | $9.63 | 4911 |
| 2024-05-08 | -6.58 | $9.31 | 7108 |
| 2024-05-07 | -26.09 | $9.11 | 5700 |
| 2024-05-06 | -28.57 | $9.20 | 3236 |
| 2024-05-03 | -44.21 | $9.13 | 4428 |
| 2024-05-02 | -46.32 | $9.11 | 3707 |
| 2024-05-01 | -68.00 | $8.92 | 5615 |
| 2024-04-30 | -69.00 | $8.91 | 4400 |
| 2024-04-29 | -48.00 | $9.12 | 12100 |
| 2024-04-26 | -67.00 | $8.93 | 10200 |
| 2024-04-25 | -75.00 | $8.85 | 3833 |
| 2024-04-24 | -78.00 | $8.82 | 4040 |
| 2024-04-23 | -73.00 | $8.87 | 4800 |
| 2024-04-22 | -71.00 | $8.89 | 8244 |
| 2024-04-19 | -92.00 | $8.68 | 5800 |
| 2024-04-18 | -87.00 | $8.73 | 5824 |
| 2024-04-17 | -93.00 | $8.67 | 3920 |
| 2024-04-16 | -92.47 | $8.74 | 12009 |
| 2024-04-15 | -87.21 | $8.85 | 6200 |
| 2024-04-12 | -88.37 | $8.84 | 3314 |
| 2024-04-11 | -82.86 | $9.02 | 11138 |
| 2024-04-10 | -44.29 | $9.29 | 2626 |
| 2024-04-09 | -37.14 | $9.34 | 3240 |
| 2024-04-08 | -14.67 | $9.49 | 6034 |
| 2024-04-05 | -18.67 | $9.46 | 6900 |
| 2024-04-04 | -11.22 | $9.49 | 9430 |
| 2024-04-03 | 0.00 | $9.59 | 3800 |
| 2024-04-02 | -5.29 | $9.38 | 57500 |
| 2024-04-01 | -2.12 | $9.44 | 11700 |
| 2024-03-28 | 0.00 | $9.48 | 3313 |
| 2024-03-27 | -2.10 | $9.38 | 23800 |
| 2024-03-26 | -2.90 | $9.36 | 348700 |
| 2024-03-25 | -7.24 | $9.07 | 15845 |
| 2024-03-22 | -14.93 | $8.90 | 3900 |
| 2024-03-21 | -10.86 | $8.99 | 8303 |
| 2024-03-20 | -6.79 | $9.08 | 15524 |
| 2024-03-19 | -6.33 | $9.09 | 14225 |
| 2024-03-18 | -2.26 | $9.18 | 4218 |
| 2024-03-15 | -4.27 | $9.04 | 16243 |
| 2024-03-14 | -3.81 | $9.04 | 7900 |
| 2024-03-13 | -1.90 | $9.08 | 10200 |
| 2024-03-12 | -0.48 | $9.09 | 8841 |
| 2024-03-11 | -5.77 | $8.98 | 10411 |
| 2024-03-08 | -3.37 | $9.03 | 8831 |
| 2024-03-07 | -0.57 | $8.76 | 7000 |
| 2024-03-06 | -29.91 | $7.77 | 7720 |
| 2024-03-05 | -42.99 | $7.63 | 11021 |
| 2024-03-04 | -37.38 | $7.69 | 11800 |
| 2024-03-01 | -2.80 | $8.06 | 29932 |
| 2024-02-29 | -87.93 | $7.09 | 11827 |
| 2024-02-28 | -95.59 | $7.05 | 14840 |
| 2024-02-27 | -89.47 | $7.19 | 13136 |
| 2024-02-26 | -98.08 | $7.19 | 10500 |
| 2024-02-23 | -81.94 | $7.33 | 10600 |
| 2024-02-22 | -75.00 | $7.38 | 19809 |
| 2024-02-21 | -90.28 | $7.27 | 16300 |
| 2024-02-20 | -83.33 | $7.32 | 38200 |
| 2024-02-16 | -81.94 | $7.33 | 11000 |
| 2024-02-15 | -70.83 | $7.41 | 5725 |
| 2024-02-14 | -84.72 | $7.31 | 45100 |
| 2024-02-13 | -97.22 | $7.22 | 9927 |
| 2024-02-12 | -83.61 | $7.41 | 35600 |
| 2024-02-09 | -96.72 | $7.33 | 9417 |
| 2024-02-08 | -80.33 | $7.43 | 6700 |
| 2024-02-07 | -100.00 | $7.31 | 15000 |
| 2024-02-06 | -82.67 | $7.49 | 8637 |
| 2024-02-05 | -98.82 | $7.37 | 9600 |
| 2024-02-02 | -94.74 | $7.49 | 10300 |
| 2024-02-01 | -89.04 | $7.56 | 8037 |
| 2024-01-31 | -82.19 | $7.61 | 6632 |
| 2024-01-30 | -78.08 | $7.64 | 5100 |
| 2024-01-29 | -71.23 | $7.69 | 6100 |
| 2024-01-26 | -46.58 | $7.87 | 3302 |
| 2024-01-25 | -63.01 | $7.75 | 4229 |
| 2024-01-24 | -50.68 | $7.84 | 5608 |
| 2024-01-23 | -57.53 | $7.79 | 4920 |
| 2024-01-22 | -60.27 | $7.77 | 41725 |
| 2024-01-19 | -80.00 | $7.63 | 7231 |
| 2024-01-18 | -66.67 | $7.73 | 30300 |
| 2024-01-17 | -92.00 | $7.54 | 22801 |
| 2024-01-16 | -93.24 | $7.54 | 70745 |
| 2024-01-12 | -92.06 | $7.65 | 15100 |
| 2024-01-11 | -90.32 | $7.67 | 11200 |
| 2024-01-10 | -40.98 | $7.98 | 19040 |
| 2024-01-09 | -22.95 | $8.09 | 5918 |
| 2024-01-08 | -3.28 | $8.21 | 16700 |
| 2024-01-05 | -27.87 | $8.06 | 6500 |
| 2024-01-04 | -31.15 | $8.04 | 14200 |
| 2024-01-03 | -39.34 | $7.99 | 10400 |
| 2024-01-02 | -49.18 | $7.93 | 6642 |
| 2023-12-29 | -20.00 | $8.09 | 4903 |
| 2023-12-28 | -24.29 | $8.06 | 6300 |
| 2023-12-27 | -12.86 | $8.14 | 10400 |
| 2023-12-26 | -10.00 | $8.16 | 4941 |
| 2023-12-22 | -18.57 | $8.10 | 13223 |
| 2023-12-21 | -21.43 | $8.08 | 11800 |
| 2023-12-20 | -15.49 | $8.12 | 18625 |
| 2023-12-19 | -17.74 | $8.03 | 6222 |
| 2023-12-18 | -32.26 | $7.94 | 9000 |
| 2023-12-15 | -22.58 | $8.00 | 14620 |
| 2023-12-14 | -3.08 | $8.12 | 16615 |
| 2023-12-13 | -29.41 | $7.73 | 29313 |
| 2023-12-12 | -10.81 | $7.79 | 28003 |
| 2023-12-11 | -11.54 | $7.77 | 104000 |
| 2023-12-08 | -32.69 | $7.66 | 9321 |
| 2023-12-07 | -5.77 | $7.80 | 15719 |
| 2023-12-06 | -21.15 | $7.72 | 13400 |
| 2023-12-05 | -60.00 | $7.63 | 12000 |
| 2023-12-04 | -60.87 | $7.67 | 9622 |
| 2023-12-01 | -71.43 | $7.61 | 13200 |
| 2023-11-30 | -69.52 | $7.63 | 8600 |
| 2023-11-29 | -66.67 | $7.66 | 8400 |
| 2023-11-28 | -67.62 | $7.65 | 12100 |
| 2023-11-27 | -53.33 | $7.80 | 44409 |
| 2023-11-24 | -58.10 | $7.75 | 15013 |
| 2023-11-22 | -78.10 | $7.54 | 4500 |
| 2023-11-21 | -78.10 | $7.54 | 11200 |
| 2023-11-20 | -60.95 | $7.72 | 20202 |
| 2023-11-17 | -57.14 | $7.76 | 8607 |
| 2023-11-16 | -79.05 | $7.53 | 8836 |
| 2023-11-15 | -68.57 | $7.64 | 9400 |
| 2023-11-14 | -82.86 | $7.49 | 4505 |
| 2023-11-13 | -97.14 | $7.34 | 25015 |
| 2023-11-10 | -92.38 | $7.39 | 4918 |
| 2023-11-09 | -91.11 | $7.54 | 6906 |
| 2023-11-08 | -81.11 | $7.63 | 3933 |
| 2023-11-07 | -33.67 | $8.11 | 4912 |
| 2023-11-06 | -44.35 | $8.10 | 4600 |
| 2023-11-03 | -23.48 | $8.34 | 6014 |
| 2023-11-02 | -53.04 | $8.00 | 10600 |
| 2023-11-01 | -69.57 | $7.81 | 13813 |
| 2023-10-31 | -66.09 | $7.85 | 12900 |
| 2023-10-30 | -66.96 | $7.84 | 8300 |
| 2023-10-27 | -93.91 | $7.53 | 44000 |
| 2023-10-26 | -94.49 | $7.53 | 44400 |
| 2023-10-25 | -94.49 | $7.53 | 51730 |
| 2023-10-24 | -80.58 | $7.90 | 9035 |
| 2023-10-23 | -86.41 | $7.84 | 225310 |
| 2023-10-20 | -90.16 | $7.82 | 86900 |
| 2023-10-19 | -99.10 | $7.89 | 4300 |
| 2023-10-18 | -70.77 | $8.26 | 104603 |
| 2023-10-17 | -66.15 | $8.32 | 7727 |
| 2023-10-16 | -70.00 | $8.27 | 296110 |
| 2023-10-13 | -90.77 | $8.00 | 20600 |
| 2023-10-12 | -76.27 | $8.28 | 9300 |
| 2023-10-11 | -74.58 | $8.30 | 4600 |
| 2023-10-10 | -61.02 | $8.46 | 3603 |
| 2023-10-09 | -87.29 | $8.15 | 3300 |
| 2023-10-06 | -65.25 | $8.41 | 4300 |
| 2023-10-05 | -88.14 | $8.14 | 5300 |
| 2023-10-04 | -98.31 | $8.02 | 2300 |
| 2023-10-03 | -100.00 | $8.12 | 6200 |
| 2023-10-02 | -93.10 | $8.37 | 3240 |
| 2023-09-29 | -85.92 | $8.57 | 16412 |
| 2023-09-28 | -69.57 | $8.70 | 8043 |
| 2023-09-27 | -100.00 | $8.49 | 3700 |
| 2023-09-26 | -81.54 | $8.65 | 7900 |
| 2023-09-25 | -81.63 | $8.78 | 3900 |
| 2023-09-22 | -45.61 | $8.92 | 4600 |
| 2023-09-21 | -5.26 | $9.15 | 4200 |
| 2023-09-20 | -35.71 | $8.97 | 2605 |
| 2023-09-19 | -58.93 | $8.84 | 2120 |
| 2023-09-18 | -73.21 | $8.76 | 5600 |
| 2023-09-15 | -42.86 | $8.93 | 11100 |
| 2023-09-14 | -17.86 | $9.07 | 4616 |
| 2023-09-13 | -25.00 | $9.03 | 1700 |
| 2023-09-12 | -47.89 | $8.98 | 3130 |
| 2023-09-11 | -46.58 | $9.00 | 2100 |
| 2023-09-08 | -67.42 | $8.90 | 3633 |
| 2023-09-07 | -86.14 | $8.75 | 2400 |
| 2023-09-06 | -71.29 | $8.90 | 2800 |
| 2023-09-05 | -65.42 | $8.98 | 1702 |
| 2023-09-01 | -74.77 | $8.88 | 600 |
| 2023-08-31 | -59.81 | $9.04 | 5700 |
| 2023-08-30 | -48.60 | $9.16 | 3726 |
| 2023-08-29 | -71.96 | $8.91 | 5528 |
| 2023-08-28 | -80.37 | $8.82 | 4100 |
| 2023-08-25 | -94.39 | $8.67 | 6542 |
| 2023-08-24 | -100.00 | $8.71 | 4924 |
| 2023-08-23 | -77.17 | $8.97 | 2900 |
| 2023-08-22 | -81.52 | $8.93 | 4143 |
| 2023-08-21 | -77.32 | $8.93 | 1700 |
| 2023-08-18 | -73.47 | $8.96 | 3015 |
| 2023-08-17 | -78.57 | $8.91 | 3439 |
| 2023-08-16 | -59.18 | $9.10 | 2400 |
| 2023-08-15 | -43.88 | $9.25 | 3436 |
| 2023-08-14 | -34.69 | $9.34 | 4900 |
| 2023-08-11 | -22.45 | $9.46 | 4300 |
| 2023-08-10 | -12.24 | $9.56 | 5329 |
| 2023-08-09 | -11.22 | $9.57 | 3617 |
| 2023-08-08 | -2.04 | $9.66 | 26533 |
| 2023-08-07 | -4.49 | $9.55 | 19837 |
| 2023-08-04 | -9.43 | $9.40 | 3200 |
| 2023-08-03 | -20.75 | $9.28 | 3500 |
| 2023-08-02 | -22.41 | $9.24 | 4400 |
| 2023-08-01 | -10.34 | $9.38 | 2502 |
| 2023-07-31 | -8.62 | $9.40 | 7900 |
| 2023-07-28 | -21.55 | $9.25 | 19500 |
| 2023-07-27 | -20.69 | $9.26 | 6100 |
| 2023-07-26 | -6.17 | $9.10 | 7641 |
| 2023-07-25 | -33.33 | $8.88 | 9400 |
| 2023-07-24 | -48.15 | $8.76 | 2900 |
| 2023-07-21 | -27.16 | $8.93 | 4822 |
| 2023-07-20 | -6.17 | $9.10 | 3817 |
| 2023-07-19 | -8.64 | $9.08 | 4200 |
| 2023-07-18 | -12.35 | $9.05 | 3700 |
| 2023-07-17 | -30.86 | $8.90 | 7500 |
| 2023-07-14 | -19.75 | $8.99 | 10302 |
| 2023-07-13 | -10.00 | $9.15 | 5200 |
| 2023-07-12 | -25.56 | $9.01 | 4200 |
| 2023-07-11 | -55.56 | $8.74 | 3216 |
| 2023-07-10 | -87.78 | $8.45 | 1327 |
| 2023-07-07 | -65.56 | $8.65 | 6206 |
| 2023-07-06 | -92.22 | $8.41 | 11100 |
| 2023-07-05 | -83.78 | $8.62 | 13300 |
| 2023-07-03 | -58.11 | $8.81 | 3606 |
| 2023-06-30 | -74.32 | $8.69 | 5104 |
| 2023-06-29 | -79.73 | $8.65 | 4248 |
| 2023-06-28 | -75.68 | $8.68 | 2000 |
| 2023-06-27 | -68.92 | $8.73 | 6700 |
| 2023-06-26 | -98.65 | $8.51 | 3913 |
| 2023-06-23 | -100.00 | $8.50 | 3101 |
| 2023-06-22 | -88.89 | $8.60 | 2644 |
| 2023-06-21 | -91.55 | $8.70 | 6600 |
| 2023-06-20 | -72.86 | $8.84 | 5700 |
| 2023-06-16 | -64.37 | $8.96 | 15000 |
| 2023-06-15 | -70.11 | $8.91 | 13300 |
| 2023-06-14 | -32.18 | $9.24 | 4714 |
| 2023-06-13 | -67.82 | $8.93 | 4100 |
| 2023-06-12 | -77.01 | $8.85 | 5200 |
| 2023-06-09 | -77.01 | $8.85 | 7700 |
| 2023-06-08 | -82.42 | $8.81 | 5037 |
| 2023-06-07 | -86.78 | $8.81 | 8400 |
| 2023-06-06 | -87.86 | $8.82 | 3623 |
| 2023-06-05 | -92.72 | $8.76 | 5100 |
| 2023-06-02 | -79.47 | $8.96 | 7347 |
| 2023-06-01 | -86.76 | $8.85 | 4500 |
| 2023-05-31 | -94.04 | $8.74 | 8700 |
| 2023-05-30 | -90.85 | $8.87 | 17404 |
| 2023-05-26 | -92.36 | $8.89 | 4443 |
| 2023-05-25 | -90.34 | $9.03 | 12308 |
| 2023-05-24 | -92.86 | $9.04 | 22130 |
| 2023-05-23 | -95.50 | $9.28 | 14000 |
| 2023-05-22 | -92.79 | $9.31 | 1200 |
| 2023-05-19 | -80.53 | $9.45 | 2400 |
| 2023-05-18 | -82.96 | $9.46 | 3317 |
| 2023-05-17 | -87.41 | $9.40 | 4839 |
| 2023-05-16 | -91.67 | $9.37 | 10000 |
| 2023-05-15 | -84.38 | $9.50 | 3213 |
| 2023-05-12 | -100.00 | $9.30 | 16245 |
| 2023-05-11 | -85.71 | $9.56 | 5200 |
| 2023-05-10 | -72.00 | $9.86 | 4300 |
| 2023-05-09 | -63.64 | $9.98 | 2739 |
| 2023-05-08 | -70.91 | $9.90 | 1812 |
| 2023-05-05 | -59.09 | $10.03 | 4012 |
| 2023-05-04 | -77.27 | $9.83 | 2719 |
| 2023-05-03 | -66.36 | $9.95 | 10137 |
| 2023-05-02 | -74.55 | $9.86 | 5800 |
| 2023-05-01 | -43.68 | $10.30 | 1938 |
| 2023-04-28 | -42.53 | $10.31 | 10633 |
| 2023-04-27 | -45.98 | $10.28 | 2900 |
| 2023-04-26 | -50.57 | $10.24 | 5800 |
| 2023-04-25 | -82.61 | $9.92 | 4718 |
| 2023-04-24 | -35.87 | $10.35 | 2400 |
| 2023-04-21 | -14.13 | $10.55 | 10021 |
| 2023-04-20 | -67.39 | $10.06 | 3402 |
| 2023-04-19 | -85.87 | $9.89 | 3242 |
| 2023-04-18 | -48.91 | $10.23 | 3700 |
| 2023-04-17 | -54.35 | $10.18 | 5100 |
| 2023-04-14 | -45.05 | $10.18 | 4916 |
| 2023-04-13 | -45.95 | $10.17 | 8036 |
| 2023-04-12 | -18.92 | $10.47 | 5605 |
| 2023-04-11 | -28.24 | $10.18 | 1741 |
| 2023-04-10 | -57.65 | $9.93 | 5420 |
| 2023-04-06 | -24.71 | $10.21 | 6500 |
| 2023-04-05 | -59.60 | $9.97 | 3400 |
| 2023-04-04 | -31.31 | $10.25 | 4645 |
| 2023-04-03 | -33.04 | $10.32 | 7017 |
| 2023-03-31 | -32.23 | $10.39 | 2800 |
| 2023-03-30 | -32.23 | $10.39 | 24000 |
| 2023-03-29 | -64.46 | $10.00 | 1400 |
| 2023-03-28 | -82.31 | $9.80 | 6512 |
| 2023-03-27 | -70.00 | $9.96 | 3100 |
| 2023-03-24 | -64.44 | $10.05 | 4200 |
| 2023-03-23 | -65.19 | $10.04 | 7138 |
| 2023-03-22 | -48.89 | $10.26 | 3800 |
| 2023-03-21 | -53.33 | $10.20 | 4900 |
| 2023-03-20 | -71.85 | $9.95 | 2600 |
| 2023-03-17 | -94.81 | $9.64 | 5120 |
| 2023-03-16 | -76.23 | $9.99 | 2423 |
| 2023-03-15 | -91.80 | $9.80 | 4131 |
| 2023-03-14 | -85.15 | $10.06 | 3500 |
| 2023-03-13 | -89.11 | $10.02 | 5311 |
| 2023-03-10 | -94.81 | $10.19 | 4328 |
| 2023-03-09 | -74.53 | $10.42 | 4200 |
| 2023-03-08 | -71.70 | $10.45 | 4749 |
| 2023-03-07 | -72.64 | $10.44 | 9541 |
| 2023-03-06 | -55.66 | $10.62 | 2836 |
| 2023-03-03 | -58.49 | $10.59 | 2849 |
| 2023-03-02 | -83.96 | $10.32 | 24244 |
| 2023-03-01 | -54.13 | $10.62 | 4000 |
| 2023-02-28 | -39.34 | $10.73 | 3300 |
| 2023-02-27 | -25.41 | $10.90 | 4241 |
| 2023-02-24 | -50.00 | $10.60 | 4100 |
| 2023-02-23 | -37.70 | $10.75 | 3704 |
| 2023-02-22 | -63.93 | $10.43 | 7300 |
| 2023-02-21 | -42.22 | $10.64 | 4200 |
| 2023-02-17 | -25.36 | $10.86 | 4400 |
| 2023-02-16 | -42.86 | $10.58 | 3314 |
| 2023-02-15 | -34.68 | $10.61 | 5603 |
| 2023-02-14 | -28.90 | $10.71 | 22500 |
| 2023-02-13 | -37.57 | $10.56 | 14400 |
| 2023-02-10 | -24.28 | $10.79 | 2300 |
| 2023-02-09 | -15.38 | $10.93 | 5033 |
| 2023-02-08 | -1.04 | $10.98 | 6644 |
| 2023-02-07 | -16.94 | $10.60 | 13700 |
| 2023-02-06 | -31.15 | $10.34 | 6113 |
| 2023-02-03 | -19.13 | $10.56 | 7500 |
| 2023-02-02 | -9.29 | $10.74 | 4836 |
| 2023-02-01 | 0.00 | $10.42 | 1700 |
| 2023-01-31 | -22.83 | $10.06 | 17800 |
| 2023-01-30 | -13.57 | $10.16 | 24900 |
| 2023-01-27 | -0.71 | $10.34 | 19343 |
| 2023-01-26 | -3.10 | $10.15 | 3100 |
| 2023-01-25 | -11.63 | $10.04 | 8815 |
| 2023-01-24 | -0.81 | $10.07 | 8300 |
| 2023-01-23 | -10.00 | $9.94 | 40748 |
| 2023-01-20 | -10.71 | $9.93 | 8400 |
| 2023-01-19 | -35.95 | $9.53 | 10426 |
| 2023-01-18 | -34.39 | $9.54 | 15100 |
| 2023-01-17 | -20.47 | $9.73 | 19535 |
| 2023-01-13 | -21.05 | $9.72 | 9502 |
| 2023-01-12 | -29.24 | $9.58 | 9119 |
| 2023-01-11 | -49.12 | $9.24 | 12400 |
| 2023-01-10 | -43.27 | $9.34 | 8337 |
| 2023-01-09 | -7.02 | $9.96 | 188800 |
| 2023-01-06 | -0.78 | $9.65 | 13100 |
| 2023-01-05 | -15.50 | $9.46 | 10506 |
| 2023-01-04 | -18.60 | $9.42 | 4530 |
| 2023-01-03 | -24.03 | $9.35 | 21014 |
| 2022-12-30 | -49.61 | $9.02 | 4800 |
| 2022-12-29 | -36.43 | $9.19 | 8600 |
| 2022-12-28 | -58.91 | $8.90 | 10541 |
| 2022-12-27 | -58.91 | $8.90 | 7543 |
| 2022-12-23 | -62.79 | $8.85 | 10900 |
| 2022-12-22 | -68.99 | $8.77 | 13000 |
| 2022-12-21 | -67.44 | $8.79 | 15000 |
| 2022-12-20 | -82.95 | $8.59 | 46700 |
| 2022-12-19 | -89.15 | $8.51 | 19800 |
| 2022-12-16 | -96.90 | $8.41 | 11700 |
| 2022-12-15 | -51.49 | $9.14 | 19600 |
| 2022-12-14 | -24.75 | $9.41 | 23000 |
| 2022-12-13 | -26.04 | $9.36 | 21200 |
| 2022-12-12 | -58.24 | $9.03 | 12300 |
| 2022-12-09 | -19.78 | $9.38 | 24731 |
| 2022-12-08 | -41.32 | $9.06 | 9642 |
| 2022-12-07 | -17.58 | $9.27 | 23602 |
| 2022-12-06 | -16.97 | $9.28 | 18810 |
| 2022-12-05 | -20.00 | $9.23 | 6500 |
| 2022-12-02 | -16.93 | $9.24 | 71916 |
| 2022-12-01 | -24.74 | $9.09 | 115600 |
| 2022-11-30 | -22.11 | $9.14 | 71900 |
| 2022-11-29 | -20.53 | $9.17 | 22400 |
| 2022-11-28 | -24.74 | $9.09 | 15400 |
| 2022-11-25 | -8.42 | $9.40 | 20400 |
| 2022-11-23 | -21.58 | $9.15 | 88600 |
| 2022-11-22 | -33.68 | $8.92 | 8425 |
| 2022-11-21 | -45.26 | $8.70 | 10743 |
| 2022-11-18 | -36.32 | $8.79 | 8147 |
| 2022-11-17 | -34.62 | $8.75 | 20800 |
| 2022-11-16 | -32.05 | $8.81 | 34216 |
| 2022-11-15 | -18.80 | $9.12 | 12600 |
| 2022-11-14 | -9.40 | $9.34 | 7800 |
| 2022-11-11 | -2.39 | $9.26 | 15447 |
| 2022-11-10 | -5.79 | $8.44 | 7600 |
| 2022-11-09 | -32.82 | $7.91 | 9600 |
| 2022-11-08 | -9.52 | $8.33 | 7944 |
| 2022-11-07 | -5.88 | $8.16 | 25042 |
| 2022-11-04 | -22.56 | $7.75 | 4300 |
| 2022-11-03 | -26.67 | $7.67 | 50300 |
| 2022-11-02 | -12.82 | $7.94 | 11900 |
| 2022-11-01 | -18.97 | $7.82 | 4700 |
| 2022-10-31 | -26.15 | $7.68 | 9239 |
| 2022-10-28 | -15.90 | $7.88 | 7014 |
| 2022-10-27 | -8.72 | $8.02 | 17600 |
| 2022-10-26 | -7.18 | $7.94 | 11100 |
| 2022-10-25 | -15.69 | $7.70 | 6100 |
| 2022-10-24 | -25.00 | $7.51 | 10700 |
| 2022-10-21 | -33.33 | $7.34 | 10300 |
| 2022-10-20 | -36.76 | $7.27 | 18000 |
| 2022-10-19 | -22.06 | $7.57 | 18740 |
| 2022-10-18 | -32.84 | $7.35 | 22536 |
| 2022-10-17 | -16.67 | $7.68 | 9741 |
| 2022-10-14 | -55.23 | $6.75 | 3640 |
| 2022-10-13 | -34.88 | $7.10 | 9400 |
| 2022-10-12 | -58.72 | $6.69 | 8117 |
| 2022-10-11 | -66.28 | $6.56 | 19800 |
| 2022-10-10 | -57.06 | $6.74 | 9149 |
| 2022-10-07 | -63.44 | $6.66 | 57723 |
| 2022-10-06 | -69.35 | $6.55 | 19925 |
| 2022-10-05 | -62.37 | $6.68 | 191500 |
| 2022-10-04 | -41.94 | $7.06 | 96038 |
| 2022-10-03 | -55.38 | $6.81 | 50402 |
| 2022-09-30 | -79.57 | $6.36 | 522818 |
| 2022-09-29 | -81.18 | $6.33 | 18100 |
| 2022-09-28 | -79.57 | $6.36 | 11544 |
| 2022-09-27 | -98.17 | $6.23 | 55807 |
| 2022-09-26 | -87.67 | $6.56 | 30635 |
| 2022-09-23 | -95.38 | $6.60 | 16023 |
| 2022-09-22 | -88.76 | $7.10 | 16230 |
| 2022-09-21 | -96.63 | $7.03 | 14600 |
| 2022-09-20 | -84.27 | $7.14 | 7717 |
| 2022-09-19 | -68.54 | $7.28 | 7024 |
| 2022-09-16 | -78.02 | $7.23 | 12600 |
| 2022-09-15 | -76.38 | $7.33 | 10700 |
| 2022-09-14 | -84.62 | $7.23 | 8347 |
| 2022-09-13 | -67.88 | $7.56 | 7549 |
| 2022-09-12 | -55.36 | $7.78 | 9700 |
| 2022-09-09 | -75.00 | $7.52 | 2300 |
| 2022-09-08 | -97.51 | $7.09 | 5600 |
| 2022-09-07 | -82.57 | $7.45 | 18215 |
| 2022-09-06 | -87.14 | $7.34 | 8645 |
| 2022-09-02 | -91.70 | $7.23 | 19044 |
| 2022-09-01 | -96.27 | $7.12 | 9200 |
| 2022-08-31 | -84.98 | $7.46 | 12100 |
| 2022-08-30 | -89.27 | $7.36 | 25405 |
| 2022-08-29 | -84.55 | $7.47 | 10200 |
| 2022-08-26 | -100.00 | $7.45 | 6508 |
| 2022-08-25 | -96.30 | $7.62 | 4300 |
| 2022-08-24 | -94.09 | $7.69 | 7100 |
| 2022-08-23 | -84.95 | $7.86 | 18107 |
| 2022-08-22 | -100.00 | $7.58 | 4808 |
| 2022-08-19 | -96.84 | $7.91 | 3400 |
| 2022-08-18 | -97.04 | $8.13 | 14200 |
| 2022-08-17 | -92.00 | $8.29 | 5817 |
| 2022-08-16 | -66.67 | $8.60 | 3300 |
| 2022-08-15 | -46.20 | $8.65 | 1500 |
| 2022-08-12 | -32.16 | $8.89 | 3000 |
| 2022-08-11 | -21.39 | $9.04 | 4900 |
| 2022-08-10 | -10.38 | $8.98 | 8700 |
| 2022-08-09 | -29.51 | $8.63 | 3900 |
| 2022-08-08 | -26.23 | $8.69 | 5606 |
| 2022-08-05 | -25.14 | $8.71 | 25241 |
| 2022-08-04 | -18.03 | $8.84 | 7801 |
| 2022-08-03 | -30.39 | $8.60 | 29828 |
| 2022-08-02 | -23.20 | $8.73 | 6100 |
| 2022-08-01 | -16.57 | $8.85 | 3402 |
| 2022-07-29 | -4.97 | $9.06 | 4228 |
| 2022-07-28 | -9.94 | $8.97 | 38312 |
| 2022-07-27 | 0.00 | $9.12 | 5649 |
| 2022-07-26 | 0.00 | $9.10 | 607400 |
| 2022-07-25 | -3.95 | $8.80 | 1.7M |
| 2022-07-22 | -16.67 | $8.34 | 25900 |
| 2022-07-21 | -9.17 | $8.43 | 13800 |
| 2022-07-20 | -19.66 | $8.28 | 27500 |
| 2022-07-19 | -43.88 | $8.12 | 12220 |
| 2022-07-18 | -68.35 | $7.78 | 7000 |
| 2022-07-15 | -80.58 | $7.61 | 8500 |
| 2022-07-14 | -90.65 | $7.47 | 4400 |
| 2022-07-13 | -78.63 | $7.70 | 8246 |
| 2022-07-12 | -73.28 | $7.77 | 18433 |
| 2022-07-11 | -58.78 | $7.96 | 10031 |
| 2022-07-08 | -41.01 | $8.24 | 2729 |
| 2022-07-07 | -65.56 | $7.94 | 10100 |
| 2022-07-06 | -94.38 | $7.52 | 3500 |
| 2022-07-05 | -89.89 | $7.60 | 10100 |
| 2022-07-01 | -82.50 | $8.00 | 21100 |
| 2022-06-30 | -85.00 | $7.96 | 87744 |
| 2022-06-29 | -86.33 | $8.12 | 11800 |
| 2022-06-28 | -69.78 | $8.35 | 23900 |
| 2022-06-27 | -76.98 | $8.25 | 7820 |
| 2022-06-24 | -61.87 | $8.46 | 3903 |
| 2022-06-23 | -82.73 | $8.17 | 4841 |
| 2022-06-22 | -73.38 | $8.30 | 20112 |
| 2022-06-21 | -56.12 | $8.54 | 14710 |
| 2022-06-17 | -97.12 | $7.97 | 13407 |
| 2022-06-16 | -99.25 | $7.99 | 11800 |
| 2022-06-15 | -65.85 | $8.51 | 21732 |
| 2022-06-14 | -91.87 | $8.19 | 22911 |
| 2022-06-13 | -98.37 | $8.11 | 16100 |
| 2022-06-10 | -94.57 | $8.45 | 4900 |
| 2022-06-09 | -72.12 | $8.57 | 15035 |
| 2022-06-08 | -58.10 | $8.71 | 11600 |
| 2022-06-07 | -34.48 | $8.92 | 8300 |
| 2022-06-06 | -42.24 | $8.83 | 7021 |
| 2022-06-03 | -39.66 | $8.86 | 20200 |
| 2022-06-02 | -30.17 | $8.97 | 6525 |
| 2022-06-01 | -56.16 | $8.80 | 73903 |
| 2022-05-31 | -51.37 | $8.87 | 11600 |
| 2022-05-27 | -48.63 | $8.91 | 9434 |
| 2022-05-26 | -24.66 | $9.26 | 3032 |
| 2022-05-25 | -35.62 | $9.10 | 6404 |
| 2022-05-24 | -49.32 | $8.90 | 6000 |
| 2022-05-23 | -21.92 | $9.30 | 14108 |
| 2022-05-20 | -48.68 | $8.94 | 14700 |
| 2022-05-19 | -69.88 | $8.66 | 14715 |
| 2022-05-18 | -77.16 | $8.61 | 7900 |
| 2022-05-17 | -52.79 | $9.09 | 6316 |
| 2022-05-16 | -72.08 | $8.71 | 4421 |
| 2022-05-13 | -83.33 | $8.49 | 7100 |
| 2022-05-12 | -90.60 | $8.38 | 15103 |
| 2022-05-11 | -94.87 | $8.28 | 13203 |
| 2022-05-10 | -92.31 | $8.34 | 12000 |
| 2022-05-09 | -100.00 | $8.29 | 8900 |
| 2022-05-06 | -96.04 | $8.56 | 18800 |
| 2022-05-05 | -99.45 | $8.70 | 12333 |
| 2022-05-04 | -58.28 | $9.62 | 21916 |
| 2022-05-03 | -84.95 | $9.27 | 29700 |
| 2022-05-02 | -87.30 | $9.23 | 21000 |
| 2022-04-29 | -95.68 | $9.15 | 36719 |
| 2022-04-28 | -89.19 | $9.27 | 581200 |
| 2022-04-27 | -95.72 | $9.15 | 224304 |
| 2022-04-26 | -100.00 | $9.22 | 9444 |
| 2022-04-25 | -81.92 | $9.68 | 17235 |
| 2022-04-22 | -85.96 | $9.61 | 6500 |
| 2022-04-21 | -65.17 | $9.98 | 13000 |
| 2022-04-20 | -94.38 | $9.46 | 9500 |
| 2022-04-19 | -96.67 | $9.69 | 354101 |
| 2022-04-18 | -94.89 | $9.89 | 12300 |
| 2022-04-14 | -73.61 | $10.50 | 14144 |
| 2022-04-13 | -91.33 | $10.27 | 4100 |
| 2022-04-12 | -100.00 | $10.12 | 19441 |
| 2022-04-11 | -94.77 | $10.22 | 4636 |
| 2022-04-08 | -91.28 | $10.28 | 18601 |
| 2022-04-07 | -93.02 | $10.25 | 9500 |
| 2022-04-06 | -95.71 | $10.29 | 3303 |
| 2022-04-05 | -92.25 | $10.66 | 6000 |
| 2022-04-04 | -68.71 | $10.84 | 21922 |
| 2022-04-01 | -43.53 | $10.84 | 19009 |
| 2022-03-31 | -46.98 | $10.76 | 10917 |
| 2022-03-30 | -44.83 | $10.81 | 8900 |
| 2022-03-29 | -72.01 | $11.05 | 6641 |
| 2022-03-28 | -79.56 | $10.64 | 7800 |
| 2022-03-25 | -75.69 | $10.85 | 8000 |
| 2022-03-24 | -76.49 | $10.91 | 11413 |
| 2022-03-23 | -76.49 | $10.91 | 22400 |
| 2022-03-22 | -76.42 | $11.02 | 12700 |
| 2022-03-21 | -79.94 | $10.87 | 19400 |
| 2022-03-18 | -78.25 | $11.12 | 14826 |
| 2022-03-17 | -75.24 | $11.34 | 4641 |
| 2022-03-16 | -79.02 | $11.12 | 12800 |
| 2022-03-15 | -79.02 | $11.12 | 170500 |
| 2022-03-14 | -82.19 | $10.88 | 15300 |
| 2022-03-11 | -81.52 | $10.96 | 9200 |
| 2022-03-10 | -83.20 | $10.83 | 17100 |
| 2022-03-09 | -80.75 | $11.02 | 16100 |
| 2022-03-08 | -87.86 | $10.47 | 36100 |
| 2022-03-07 | -100.00 | $9.53 | 30700 |
| 2022-03-04 | -97.82 | $10.08 | 61900 |
| 2022-03-03 | -97.53 | $10.96 | 29200 |
| 2022-03-02 | -73.09 | $14.88 | 5425 |
| 2022-03-01 | -96.94 | $14.10 | 19100 |
| 2022-02-28 | -83.39 | $14.86 | 11604 |
| 2022-02-25 | -64.71 | $15.40 | 10700 |
| 2022-02-24 | -85.47 | $14.80 | 21427 |
| 2022-02-23 | -67.78 | $15.65 | 10522 |
| 2022-02-22 | -54.38 | $15.78 | 3609 |
| 2022-02-18 | -44.56 | $16.00 | 7912 |
| 2022-02-17 | -42.81 | $16.05 | 6700 |
| 2022-02-16 | -18.60 | $16.74 | 11221 |
| 2022-02-15 | -17.19 | $16.78 | 2338 |
| 2022-02-14 | -26.32 | $16.52 | 3428 |
| 2022-02-11 | -19.30 | $16.72 | 5316 |
| 2022-02-10 | -6.90 | $16.85 | 23200 |
| 2022-02-09 | -8.80 | $16.39 | 6935 |
| 2022-02-08 | -43.70 | $15.76 | 3336 |
| 2022-02-07 | -47.48 | $15.67 | 2600 |
| 2022-02-04 | -54.20 | $15.51 | 4100 |
| 2022-02-03 | -57.56 | $15.43 | 8944 |
| 2022-02-02 | -54.62 | $15.50 | 15000 |
| 2022-02-01 | -57.56 | $15.43 | 14700 |
| 2022-01-31 | -60.08 | $15.37 | 4800 |
| 2022-01-28 | -67.65 | $15.19 | 14200 |
| 2022-01-27 | -80.67 | $14.88 | 4000 |
| 2022-01-26 | -71.01 | $15.11 | 13619 |
| 2022-01-25 | -77.31 | $14.96 | 11301 |
| 2022-01-24 | -81.51 | $14.86 | 23642 |
| 2022-01-21 | -52.86 | $15.60 | 106932 |
| 2022-01-20 | -47.58 | $15.72 | 34849 |
| 2022-01-19 | -20.55 | $16.28 | 4300 |
| 2022-01-18 | -22.30 | $16.18 | 32848 |
| 2022-01-14 | -11.15 | $16.49 | 20811 |
| 2022-01-13 | -18.31 | $16.26 | 23105 |
| 2022-01-12 | -12.00 | $16.44 | 147626 |
| 2022-01-11 | -21.00 | $16.17 | 93518 |
| 2022-01-10 | -20.58 | $15.73 | 25628 |
| 2022-01-07 | -27.98 | $15.55 | 15823 |
| 2022-01-06 | -27.16 | $15.57 | 8147 |
| 2022-01-05 | -30.04 | $15.50 | 12813 |
| 2022-01-04 | -3.53 | $15.44 | 13524 |
| 2022-01-03 | -29.90 | $15.16 | 19241 |
| 2021-12-31 | -57.22 | $14.63 | 3120 |
| 2021-12-30 | -31.96 | $15.12 | 10600 |
| 2021-12-29 | -35.05 | $15.06 | 34000 |
| 2021-12-28 | -23.20 | $15.29 | 15800 |
| 2021-12-27 | -31.96 | $15.12 | 4300 |
| 2021-12-23 | -39.69 | $14.97 | 14700 |
| 2021-12-22 | -50.25 | $14.78 | 7500 |
| 2021-12-21 | -66.67 | $14.49 | 41300 |
| 2021-12-20 | -82.41 | $14.18 | 191700 |
| 2021-12-17 | -81.67 | $14.26 | 146300 |
| 2021-12-16 | -91.50 | $14.06 | 19000 |
| 2021-12-15 | -88.89 | $14.14 | 137400 |
| 2021-12-14 | -94.16 | $14.28 | 78200 |
| 2021-12-13 | -98.45 | $14.40 | 9600 |
| 2021-12-10 | -84.19 | $14.81 | 118844 |
| 2021-12-09 | -86.96 | $14.74 | 15600 |
| 2021-12-08 | -77.22 | $15.00 | 54225 |
| 2021-12-07 | -75.29 | $15.05 | 21000 |
| 2021-12-06 | -69.88 | $15.19 | 89707 |
| 2021-12-03 | -85.71 | $14.78 | 22901 |
| 2021-12-02 | -81.85 | $14.88 | 35319 |
| 2021-12-01 | -81.13 | $14.85 | 961800 |
| 2021-11-30 | -81.89 | $14.83 | 188600 |
| 2021-11-29 | -78.87 | $14.91 | 29400 |
| 2021-11-26 | -90.94 | $14.59 | 366900 |
| 2021-11-24 | -46.42 | $15.77 | 60302 |
| 2021-11-23 | -44.44 | $15.80 | 3300 |
| 2021-11-22 | -41.85 | $15.87 | 17100 |
| 2021-11-19 | -29.04 | $16.21 | 27240 |
| 2021-11-18 | -5.88 | $16.84 | 6300 |
| 2021-11-17 | -10.66 | $16.71 | 12102 |
| 2021-11-16 | -11.40 | $16.69 | 15600 |
| 2021-11-15 | -9.93 | $16.73 | 113400 |
| 2021-11-12 | -8.97 | $16.74 | 23601 |
| 2021-11-11 | -19.66 | $16.43 | 3.0M |
| 2021-11-10 | -14.83 | $16.57 | 2.9M |
| 2021-11-09 | -42.95 | $14.89 | 26930 |
| 2021-11-08 | -41.07 | $14.87 | 13120 |
| 2021-11-05 | -24.40 | $15.15 | 7918 |
| 2021-11-04 | -44.76 | $14.67 | 32000 |
| 2021-11-03 | -48.25 | $14.62 | 19300 |
| 2021-11-02 | -48.95 | $14.61 | 16313 |
| 2021-11-01 | -40.00 | $14.75 | 23600 |
| 2021-10-29 | -28.28 | $14.92 | 18700 |
| 2021-10-28 | -64.29 | $14.43 | 41900 |
| 2021-10-27 | -64.29 | $14.43 | 14700 |
| 2021-10-26 | -57.14 | $14.54 | 42600 |
| 2021-10-25 | -73.38 | $14.29 | 15800 |
| 2021-10-22 | -63.64 | $14.44 | 6308 |
| 2021-10-21 | -47.40 | $14.69 | 22140 |
| 2021-10-20 | -55.84 | $14.56 | 54600 |
| 2021-10-19 | -50.00 | $14.65 | 62421 |
| 2021-10-18 | -75.97 | $14.25 | 186333 |
| 2021-10-15 | -74.68 | $14.27 | 9600 |
| 2021-10-14 | -77.92 | $14.22 | 11743 |
| 2021-10-13 | -85.06 | $14.11 | 8736 |
| 2021-10-12 | -98.05 | $13.91 | 6600 |
| 2021-10-11 | -97.45 | $14.08 | 10523 |
| 2021-10-08 | -89.36 | $14.24 | 4300 |
| 2021-10-07 | -87.77 | $14.27 | 6829 |
| 2021-10-06 | -92.86 | $14.20 | 11628 |
| 2021-10-05 | -93.50 | $14.41 | 6600 |
| 2021-10-04 | -81.00 | $14.66 | 11400 |
| 2021-10-01 | -71.03 | $14.90 | 10229 |
| 2021-09-30 | -97.21 | $14.34 | 20600 |
| 2021-09-29 | -92.41 | $14.54 | 9513 |
| 2021-09-28 | -98.09 | $14.56 | 18405 |
| 2021-09-27 | -80.49 | $15.00 | 31402 |
| 2021-09-24 | -79.67 | $15.02 | 11933 |
| 2021-09-23 | -65.85 | $15.36 | 55800 |
| 2021-09-22 | -76.02 | $15.11 | 9900 |
| 2021-09-21 | -93.09 | $14.69 | 19200 |
| 2021-09-20 | -97.15 | $14.59 | 8344 |
| 2021-09-17 | -97.66 | $14.89 | 7947 |
| 2021-09-16 | -91.33 | $15.19 | 27002 |
| 2021-09-15 | -94.35 | $15.16 | 752304 |
| 2021-09-14 | -99.56 | $15.26 | 16943 |
| 2021-09-13 | -89.78 | $15.48 | 12500 |
| 2021-09-10 | -91.67 | $15.44 | 10000 |
| 2021-09-09 | -80.70 | $15.69 | 6206 |
| 2021-09-08 | -73.25 | $15.86 | 16442 |
| 2021-09-07 | -60.53 | $16.15 | 13000 |
| 2021-09-03 | -71.05 | $15.91 | 4733 |
| 2021-09-02 | -57.89 | $16.21 | 8904 |
| 2021-09-01 | -68.86 | $15.96 | 7300 |
| 2021-08-31 | -62.72 | $16.10 | 17000 |
| 2021-08-30 | -84.65 | $15.60 | 10807 |
| 2021-08-27 | -57.46 | $16.22 | 7628 |
| 2021-08-26 | -56.58 | $16.24 | 6800 |
| 2021-08-25 | -60.09 | $16.16 | 4300 |
| 2021-08-24 | -47.37 | $16.45 | 4800 |
| 2021-08-23 | -70.61 | $15.92 | 72841 |
| 2021-08-20 | -72.96 | $15.88 | 22306 |
| 2021-08-19 | -67.81 | $16.00 | 10842 |
| 2021-08-18 | -37.77 | $16.70 | 10500 |
| 2021-08-17 | -31.76 | $16.84 | 4000 |
| 2021-08-16 | -24.89 | $17.00 | 9400 |
| 2021-08-13 | -21.46 | $17.08 | 11200 |
| 2021-08-12 | -30.90 | $16.86 | 5000 |
| 2021-08-11 | -32.19 | $16.83 | 5936 |
| 2021-08-10 | -57.08 | $16.28 | 5200 |
| 2021-08-09 | -68.38 | $16.05 | 5000 |
| 2021-08-06 | -70.50 | $16.19 | 5600 |
| 2021-08-05 | -59.39 | $16.48 | 9934 |
| 2021-08-04 | -74.33 | $16.09 | 6900 |
| 2021-08-03 | -85.24 | $15.82 | 12500 |
| 2021-08-02 | -78.72 | $16.05 | 12700 |
| 2021-07-30 | -92.23 | $15.65 | 28200 |
| 2021-07-29 | -77.86 | $16.20 | 10100 |
| 2021-07-28 | -44.29 | $17.14 | 21300 |
| 2021-07-27 | -46.07 | $17.09 | 143820 |
| 2021-07-26 | -53.57 | $16.88 | 19500 |
| 2021-07-23 | -60.46 | $16.79 | 7421 |
| 2021-07-22 | -63.07 | $16.71 | 5523 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.90
2026-07-20
Close Price
$9.85
Vol: 621Average Directional Index - Detailed Analysis
Minimum
6.49
Average
18.29
Maximum
40.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 19.90 | $9.85 | 621 |
| 2026-07-17 | 20.91 | $10.03 | 2033 |
| 2026-07-16 | 21.96 | $9.87 | 10234 |
| 2026-07-15 | 23.08 | $9.72 | 4600 |
| 2026-07-14 | 24.29 | $9.76 | 10937 |
| 2026-07-13 | 25.55 | $9.91 | 6100 |
| 2026-07-10 | 26.50 | $10.10 | 4534 |
| 2026-07-09 | 27.49 | $10.21 | 16622 |
| 2026-07-08 | 28.43 | $9.75 | 8500 |
| 2026-07-07 | 29.51 | $10.33 | 28500 |
| 2026-07-06 | 30.31 | $10.98 | 19400 |
| 2026-07-02 | 29.47 | $10.86 | 18147 |
| 2026-07-01 | 28.83 | $11.00 | 2100 |
| 2026-06-30 | 28.11 | $10.79 | 2600 |
| 2026-06-29 | 27.39 | $10.80 | 5403 |
| 2026-06-26 | 26.49 | $10.61 | 8942 |
| 2026-06-25 | 25.78 | $10.87 | 3018 |
| 2026-06-24 | 25.04 | $10.91 | 3643 |
| 2026-06-23 | 24.42 | $10.44 | 2800 |
| 2026-06-22 | 24.16 | $10.91 | 3928 |
| 2026-06-18 | 23.86 | $10.57 | 2050 |
| 2026-06-17 | 23.90 | $10.98 | 4819 |
| 2026-06-16 | 23.56 | $11.16 | 2819 |
| 2026-06-15 | 23.02 | $10.86 | 3700 |
| 2026-06-12 | 22.69 | $11.01 | 2000 |
| 2026-06-11 | 21.77 | $11.30 | 2600 |
| 2026-06-10 | 21.02 | $11.08 | 2507 |
| 2026-06-09 | 20.50 | $11.00 | 1300 |
| 2026-06-08 | 19.95 | $11.19 | 12000 |
| 2026-06-05 | 19.38 | $11.00 | 4160 |
| 2026-06-04 | 18.83 | $10.96 | 26100 |
| 2026-06-03 | 18.25 | $11.02 | 9031 |
| 2026-06-02 | 17.96 | $11.34 | 3400 |
| 2026-06-01 | 17.59 | $10.88 | 1719 |
| 2026-05-29 | 17.45 | $11.53 | 2042 |
| 2026-05-28 | 17.27 | $11.18 | 5400 |
| 2026-05-27 | 17.33 | $10.91 | 4012 |
| 2026-05-26 | 17.25 | $10.85 | 3906 |
| 2026-05-22 | 17.19 | $11.18 | 3032 |
| 2026-05-21 | 16.88 | $11.00 | 4125 |
| 2026-05-20 | 16.81 | $10.90 | 70999 |
| 2026-05-19 | 17.01 | $10.94 | 1.6M |
| 2026-05-18 | 17.21 | $10.62 | 9448 |
| 2026-05-15 | 17.57 | $10.06 | 14146 |
| 2026-05-14 | 18.41 | $11.05 | 163500 |
| 2026-05-13 | 18.64 | $10.28 | 2000 |
| 2026-05-12 | 19.59 | $10.75 | 1401 |
| 2026-05-11 | 19.88 | $10.99 | 15534 |
| 2026-05-08 | 20.15 | $11.13 | 3800 |
| 2026-05-07 | 19.88 | $11.09 | 47700 |
| 2026-05-06 | 19.55 | $11.17 | 227400 |
| 2026-05-05 | 19.36 | $11.05 | 11746 |
| 2026-05-04 | 19.56 | $10.71 | 2425 |
| 2026-05-01 | 19.76 | $11.22 | 1698 |
| 2026-04-30 | 19.65 | $11.05 | 20546 |
| 2026-04-29 | 19.72 | $10.62 | 2100 |
| 2026-04-28 | 19.95 | $10.64 | 1709 |
| 2026-04-27 | 20.16 | $10.95 | 1400 |
| 2026-04-24 | 19.76 | $10.71 | 3602 |
| 2026-04-23 | 19.33 | $10.98 | 2910 |
| 2026-04-22 | 18.52 | $11.26 | 10737 |
| 2026-04-21 | 17.67 | $10.79 | 1100 |
| 2026-04-20 | 16.75 | $11.50 | 2048 |
| 2026-04-17 | 15.79 | $10.68 | 4900 |
| 2026-04-16 | 14.85 | $10.79 | 10107 |
| 2026-04-15 | 14.39 | $10.59 | 2700 |
| 2026-04-14 | 14.01 | $10.91 | 2227 |
| 2026-04-13 | 13.49 | $10.06 | 1524 |
| 2026-04-10 | 13.05 | $10.05 | 2842 |
| 2026-04-09 | 13.00 | $10.07 | 1718 |
| 2026-04-08 | 13.27 | $10.37 | 3600 |
| 2026-04-07 | 13.13 | $10.00 | 6400 |
| 2026-04-06 | 13.66 | $9.59 | 800 |
| 2026-04-02 | 13.12 | $9.98 | 2400 |
| 2026-04-01 | 13.10 | $10.07 | 3000 |
| 2026-03-31 | 13.23 | $9.88 | 3400 |
| 2026-03-30 | 13.11 | $9.74 | 800 |
| 2026-03-27 | 12.43 | $9.98 | 1902 |
| 2026-03-26 | 11.95 | $10.16 | 4800 |
| 2026-03-25 | 11.84 | $10.23 | 2702 |
| 2026-03-24 | 11.64 | $10.21 | 1300 |
| 2026-03-23 | 11.34 | $10.30 | 3300 |
| 2026-03-20 | 11.02 | $10.25 | 3300 |
| 2026-03-19 | 10.80 | $10.70 | 8600 |
| 2026-03-18 | 10.95 | $10.61 | 1600 |
| 2026-03-17 | 11.24 | $10.99 | 2200 |
| 2026-03-16 | 11.44 | $11.02 | 15100 |
| 2026-03-13 | 11.66 | $10.96 | 2448 |
| 2026-03-12 | 11.88 | $10.99 | 15047 |
| 2026-03-11 | 12.12 | $11.01 | 3136 |
| 2026-03-10 | 12.28 | $11.04 | 15400 |
| 2026-03-09 | 12.38 | $11.39 | 6549 |
| 2026-03-06 | 12.00 | $11.29 | 20632 |
| 2026-03-05 | 11.89 | $10.26 | 6200 |
| 2026-03-04 | 11.82 | $10.33 | 7722 |
| 2026-03-03 | 11.70 | $10.26 | 2344 |
| 2026-03-02 | 11.29 | $10.42 | 6000 |
| 2026-02-27 | 11.27 | $10.61 | 2523 |
| 2026-02-26 | 11.57 | $10.62 | 67500 |
| 2026-02-25 | 11.61 | $10.41 | 6837 |
| 2026-02-24 | 11.64 | $10.55 | 3400 |
| 2026-02-23 | 11.82 | $10.72 | 1600 |
| 2026-02-20 | 11.72 | $10.81 | 2205 |
| 2026-02-19 | 11.86 | $10.76 | 3100 |
| 2026-02-18 | 11.84 | $10.86 | 3000 |
| 2026-02-17 | 12.00 | $10.81 | 4500 |
| 2026-02-13 | 12.04 | $10.93 | 14343 |
| 2026-02-12 | 12.40 | $10.86 | 32807 |
| 2026-02-11 | 12.78 | $11.12 | 6336 |
| 2026-02-10 | 13.31 | $11.31 | 6019 |
| 2026-02-09 | 13.50 | $11.47 | 914 |
| 2026-02-06 | 13.72 | $11.34 | 3227 |
| 2026-02-05 | 13.72 | $11.00 | 1900 |
| 2026-02-04 | 14.05 | $11.27 | 3546 |
| 2026-02-03 | 14.04 | $11.15 | 5509 |
| 2026-02-02 | 14.22 | $11.30 | 5000 |
| 2026-01-30 | 13.89 | $11.07 | 1900 |
| 2026-01-29 | 13.94 | $11.05 | 1100 |
| 2026-01-28 | 14.07 | $11.26 | 2300 |
| 2026-01-27 | 13.91 | $11.37 | 2400 |
| 2026-01-26 | 13.53 | $11.41 | 2734 |
| 2026-01-23 | 13.13 | $11.00 | 2924 |
| 2026-01-22 | 13.05 | $10.98 | 1100 |
| 2026-01-21 | 13.19 | $10.80 | 3900 |
| 2026-01-20 | 13.60 | $10.64 | 4000 |
| 2026-01-16 | 13.93 | $10.92 | 3236 |
| 2026-01-15 | 14.12 | $10.99 | 2234 |
| 2026-01-14 | 14.46 | $11.04 | 1700 |
| 2026-01-13 | 14.82 | $10.79 | 2444 |
| 2026-01-12 | 15.46 | $11.03 | 2203 |
| 2026-01-09 | 16.02 | $10.69 | 2213 |
| 2026-01-08 | 16.69 | $10.94 | 2309 |
| 2026-01-07 | 17.52 | $10.74 | 2611 |
| 2026-01-06 | 18.16 | $10.75 | 1304 |
| 2026-01-05 | 18.97 | $11.09 | 3100 |
| 2026-01-02 | 19.77 | $11.33 | 2500 |
| 2025-12-31 | 20.61 | $10.95 | 900 |
| 2025-12-30 | 21.05 | $11.47 | 2000 |
| 2025-12-29 | 21.74 | $11.44 | 2100 |
| 2025-12-26 | 22.51 | $11.98 | 1500 |
| 2025-12-24 | 21.42 | $11.71 | 2111 |
| 2025-12-23 | 20.49 | $10.74 | 2403 |
| 2025-12-22 | 20.14 | $11.45 | 2100 |
| 2025-12-19 | 19.78 | $11.01 | 7700 |
| 2025-12-18 | 19.93 | $10.99 | 3417 |
| 2025-12-17 | 19.78 | $11.08 | 1937 |
| 2025-12-16 | 19.74 | $11.21 | 2500 |
| 2025-12-15 | 19.70 | $11.29 | 2200 |
| 2025-12-12 | 19.18 | $11.00 | 3304 |
| 2025-12-11 | 18.92 | $11.43 | 2600 |
| 2025-12-10 | 18.65 | $11.01 | 2719 |
| 2025-12-09 | 18.77 | $10.78 | 2404 |
| 2025-12-08 | 19.08 | $10.68 | 8800 |
| 2025-12-05 | 19.59 | $10.90 | 8800 |
| 2025-12-04 | 19.44 | $10.90 | 8800 |
| 2025-12-03 | 19.29 | $10.99 | 42711 |
| 2025-12-02 | 19.26 | $10.68 | 11531 |
| 2025-12-01 | 19.55 | $10.66 | 6615 |
| 2025-11-28 | 19.82 | $10.71 | 3440 |
| 2025-11-26 | 19.96 | $10.68 | 4516 |
| 2025-11-25 | 20.23 | $10.74 | 3200 |
| 2025-11-24 | 20.65 | $10.16 | 1706 |
| 2025-11-21 | 21.56 | $10.30 | 3639 |
| 2025-11-20 | 22.51 | $10.28 | 3700 |
| 2025-11-19 | 23.48 | $10.28 | 3800 |
| 2025-11-18 | 24.60 | $10.09 | 5630 |
| 2025-11-17 | 25.75 | $10.25 | 2343 |
| 2025-11-14 | 26.73 | $10.15 | 4827 |
| 2025-11-13 | 28.06 | $10.44 | 4137 |
| 2025-11-12 | 29.12 | $10.71 | 3126 |
| 2025-11-11 | 29.77 | $10.75 | 3900 |
| 2025-11-10 | 30.67 | $10.76 | 2600 |
| 2025-11-07 | 31.71 | $10.58 | 7314 |
| 2025-11-06 | 33.06 | $9.45 | 12336 |
| 2025-11-05 | 32.94 | $8.78 | 4008 |
| 2025-11-04 | 32.46 | $8.80 | 5801 |
| 2025-11-03 | 31.11 | $9.07 | 10236 |
| 2025-10-31 | 30.11 | $9.22 | 8100 |
| 2025-10-30 | 29.06 | $9.50 | 4417 |
| 2025-10-29 | 27.99 | $9.50 | 569000 |
| 2025-10-28 | 27.19 | $9.65 | 28406 |
| 2025-10-27 | 26.40 | $9.45 | 62200 |
| 2025-10-24 | 25.65 | $9.61 | 1.4M |
| 2025-10-23 | 25.00 | $9.46 | 55208 |
| 2025-10-22 | 23.83 | $9.25 | 10006 |
| 2025-10-21 | 22.36 | $10.00 | 500 |
| 2025-10-20 | 21.35 | $9.96 | 15 |
| 2025-10-17 | 20.76 | $9.96 | 241 |
| 2025-10-16 | 20.13 | $10.29 | 527 |
| 2025-10-15 | 20.14 | $10.12 | — |
| 2025-10-14 | 19.51 | $10.12 | — |
| 2025-10-13 | 18.85 | $10.12 | 200 |
| 2025-10-10 | 18.15 | $10.22 | — |
| 2025-10-09 | 17.60 | $10.22 | — |
| 2025-10-08 | 17.03 | $10.22 | 1 |
| 2025-10-07 | 16.43 | $10.22 | 1600 |
| 2025-10-06 | 15.79 | $10.38 | — |
| 2025-10-03 | 15.43 | $10.38 | 121 |
| 2025-10-02 | 15.05 | $10.66 | 2600 |
| 2025-10-01 | 15.15 | $10.81 | — |
| 2025-09-30 | 15.65 | $10.81 | 1400 |
| 2025-09-29 | 16.18 | $10.65 | 242 |
| 2025-09-26 | 16.30 | $10.55 | 800 |
| 2025-09-25 | 16.15 | $10.48 | 200 |
| 2025-09-24 | 15.77 | $10.59 | — |
| 2025-09-23 | 15.59 | $10.59 | 400 |
| 2025-09-22 | 15.40 | $10.72 | 600 |
| 2025-09-19 | 15.44 | $10.89 | — |
| 2025-09-18 | 15.84 | $10.89 | 4633 |
| 2025-09-17 | 16.27 | $10.82 | 900 |
| 2025-09-16 | 16.71 | $11.31 | — |
| 2025-09-15 | 16.35 | $11.31 | 335 |
| 2025-09-12 | 15.97 | $11.08 | — |
| 2025-09-11 | 16.07 | $11.08 | — |
| 2025-09-10 | 16.18 | $11.08 | — |
| 2025-09-09 | 16.29 | $11.08 | 249 |
| 2025-09-08 | 16.40 | $11.07 | 300 |
| 2025-09-05 | 16.55 | $11.06 | — |
| 2025-09-04 | 16.72 | $11.06 | 200 |
| 2025-09-03 | 16.89 | $10.52 | — |
| 2025-09-02 | 17.31 | $10.52 | 536 |
| 2025-08-29 | 17.75 | $11.07 | 2 |
| 2025-08-28 | 17.67 | $11.07 | 400 |
| 2025-08-27 | 17.58 | $10.83 | 914 |
| 2025-08-26 | 18.09 | $10.93 | — |
| 2025-08-25 | 18.29 | $10.93 | — |
| 2025-08-22 | 18.50 | $10.93 | 1 |
| 2025-08-21 | 18.72 | $10.93 | 20 |
| 2025-08-20 | 18.95 | $10.93 | 110 |
| 2025-08-19 | 19.19 | $10.93 | 138 |
| 2025-08-18 | 19.45 | $10.93 | 700 |
| 2025-08-15 | 19.72 | $11.01 | 234 |
| 2025-08-14 | 19.78 | $11.01 | — |
| 2025-08-13 | 19.84 | $11.01 | 302 |
| 2025-08-12 | 19.90 | $11.01 | 500 |
| 2025-08-11 | 19.80 | $10.88 | 2510 |
| 2025-08-08 | 19.70 | $10.97 | 1812 |
| 2025-08-07 | 19.79 | $10.92 | 1500 |
| 2025-08-06 | 19.97 | $10.95 | 911 |
| 2025-08-05 | 20.15 | $10.78 | 401 |
| 2025-08-04 | 20.59 | $10.85 | — |
| 2025-08-01 | 20.92 | $10.85 | — |
| 2025-07-31 | 21.26 | $10.85 | — |
| 2025-07-30 | 21.63 | $10.85 | 201 |
| 2025-07-29 | 22.01 | $11.14 | 700 |
| 2025-07-28 | 22.17 | $11.77 | 19 |
| 2025-07-25 | 20.82 | $11.77 | 14 |
| 2025-07-24 | 19.40 | $11.77 | 2946 |
| 2025-07-23 | 17.91 | $10.51 | 29 |
| 2025-07-22 | 18.27 | $10.51 | 228 |
| 2025-07-21 | 18.65 | $10.71 | 2423 |
| 2025-07-18 | 18.53 | $10.67 | 1 |
| 2025-07-17 | 18.99 | $10.67 | 1022 |
| 2025-07-16 | 19.47 | $10.69 | 1500 |
| 2025-07-15 | 19.93 | $10.69 | 2500 |
| 2025-07-14 | 20.41 | $10.61 | 4500 |
| 2025-07-11 | 20.92 | $10.75 | 12902 |
| 2025-07-10 | 21.69 | $10.85 | 1100 |
| 2025-07-09 | 22.24 | $10.91 | 1219 |
| 2025-07-08 | 22.83 | $11.08 | 425 |
| 2025-07-07 | 22.68 | $11.25 | 1605 |
| 2025-07-03 | 22.31 | $11.15 | — |
| 2025-07-02 | 22.07 | $11.15 | 677 |
| 2025-07-01 | 21.81 | $11.50 | 700 |
| 2025-06-30 | 21.09 | $11.29 | 1000 |
| 2025-06-27 | 20.56 | $11.35 | 2400 |
| 2025-06-26 | 20.01 | $11.14 | 1433 |
| 2025-06-25 | 19.51 | $10.80 | 1133 |
| 2025-06-24 | 19.51 | $11.05 | 1800 |
| 2025-06-23 | 19.14 | $10.86 | 947 |
| 2025-06-20 | 19.03 | $11.06 | 339 |
| 2025-06-18 | 18.40 | $11.08 | — |
| 2025-06-17 | 17.67 | $11.08 | 339 |
| 2025-06-16 | 16.91 | $11.23 | 1500 |
| 2025-06-13 | 15.82 | $11.24 | 1397 |
| 2025-06-12 | 14.55 | $11.21 | 948 |
| 2025-06-11 | 13.21 | $10.68 | 1919 |
| 2025-06-10 | 12.55 | $10.88 | 4200 |
| 2025-06-09 | 11.63 | $10.31 | 500 |
| 2025-06-06 | 12.00 | $10.22 | 409 |
| 2025-06-05 | 12.59 | $10.32 | 1762 |
| 2025-06-04 | 12.94 | $10.35 | 1500 |
| 2025-06-03 | 13.24 | $10.37 | 1900 |
| 2025-06-02 | 13.50 | $10.58 | 732 |
| 2025-05-30 | 13.34 | $10.62 | 2036 |
| 2025-05-29 | 13.17 | $10.60 | 3347 |
| 2025-05-28 | 13.03 | $10.47 | 300 |
| 2025-05-27 | 13.13 | $10.55 | 6850 |
| 2025-05-23 | 13.04 | $10.54 | — |
| 2025-05-22 | 13.20 | $10.54 | 900 |
| 2025-05-21 | 13.35 | $10.56 | 1400 |
| 2025-05-20 | 13.48 | $10.74 | 24600 |
| 2025-05-19 | 13.50 | $10.16 | 400 |
| 2025-05-16 | 13.72 | $10.20 | — |
| 2025-05-15 | 14.03 | $10.20 | 535 |
| 2025-05-14 | 14.36 | $10.33 | — |
| 2025-05-13 | 14.96 | $10.33 | 9300 |
| 2025-05-12 | 15.60 | $10.26 | 3400 |
| 2025-05-09 | 16.27 | $10.39 | — |
| 2025-05-08 | 16.89 | $10.39 | 3700 |
| 2025-05-07 | 17.55 | $10.47 | 400 |
| 2025-05-06 | 18.09 | $10.66 | — |
| 2025-05-05 | 18.27 | $10.66 | 5 |
| 2025-05-02 | 18.47 | $10.66 | 7206 |
| 2025-05-01 | 18.67 | $10.69 | — |
| 2025-04-30 | 18.78 | $10.69 | 230 |
| 2025-04-29 | 18.89 | $10.62 | 2900 |
| 2025-04-28 | 19.00 | $10.43 | 1100 |
| 2025-04-25 | 19.59 | $10.69 | 3723 |
| 2025-04-24 | 19.79 | $10.80 | 442 |
| 2025-04-23 | 19.87 | $10.58 | 5922 |
| 2025-04-22 | 20.23 | $10.40 | 248 |
| 2025-04-21 | 20.85 | $10.09 | — |
| 2025-04-17 | 21.94 | $10.09 | — |
| 2025-04-16 | 23.08 | $10.09 | 8217 |
| 2025-04-15 | 24.29 | $9.75 | 4300 |
| 2025-04-14 | 25.02 | $9.33 | 6945 |
| 2025-04-11 | 25.28 | $8.94 | 6300 |
| 2025-04-10 | 24.48 | $9.00 | 1342 |
| 2025-04-09 | 23.86 | $8.92 | 5500 |
| 2025-04-08 | 23.19 | $8.63 | 6142 |
| 2025-04-07 | 22.67 | $8.63 | 4706 |
| 2025-04-04 | 22.13 | $9.06 | 900 |
| 2025-04-03 | 22.10 | $9.65 | 300 |
| 2025-04-02 | 23.02 | $10.11 | 501 |
| 2025-04-01 | 23.57 | $10.10 | 4915 |
| 2025-03-31 | 24.18 | $10.18 | 2207 |
| 2025-03-28 | 24.56 | $10.29 | — |
| 2025-03-27 | 24.50 | $10.29 | 15100 |
| 2025-03-26 | 24.44 | $10.51 | — |
| 2025-03-25 | 23.48 | $10.51 | — |
| 2025-03-24 | 22.46 | $10.51 | 2239 |
| 2025-03-21 | 21.40 | $10.40 | 1000 |
| 2025-03-20 | 20.52 | $10.36 | 3030 |
| 2025-03-19 | 19.72 | $10.36 | 200 |
| 2025-03-18 | 18.89 | $10.23 | 2400 |
| 2025-03-17 | 18.17 | $10.27 | 400 |
| 2025-03-14 | 17.42 | $9.90 | 1700 |
| 2025-03-13 | 17.14 | $9.81 | 16723 |
| 2025-03-12 | 16.86 | $9.79 | 700 |
| 2025-03-11 | 16.70 | $10.04 | — |
| 2025-03-10 | 15.91 | $10.04 | 248 |
| 2025-03-07 | 15.08 | $10.16 | 2900 |
| 2025-03-06 | 14.20 | $9.70 | 5849 |
| 2025-03-05 | 13.88 | $9.01 | 900 |
| 2025-03-04 | 14.23 | $8.92 | 425 |
| 2025-03-03 | 14.34 | $8.89 | 3112 |
| 2025-02-28 | 14.69 | $8.86 | 1400 |
| 2025-02-27 | 14.93 | $8.87 | 1914 |
| 2025-02-26 | 15.17 | $8.93 | 1400 |
| 2025-02-25 | 15.55 | $9.40 | 200 |
| 2025-02-24 | 15.62 | $9.44 | 649 |
| 2025-02-21 | 15.58 | $9.44 | 110 |
| 2025-02-20 | 15.58 | $9.39 | 643 |
| 2025-02-19 | 15.68 | $9.38 | 619 |
| 2025-02-18 | 15.75 | $9.59 | — |
| 2025-02-14 | 15.26 | $9.59 | 300 |
| 2025-02-13 | 14.73 | $9.55 | 2000 |
| 2025-02-12 | 14.25 | $9.35 | 1418 |
| 2025-02-11 | 14.09 | $9.35 | 5301 |
| 2025-02-10 | 13.89 | $9.56 | 17241 |
| 2025-02-07 | 13.30 | $9.14 | 1100 |
| 2025-02-06 | 13.48 | $9.11 | 9729 |
| 2025-02-05 | 13.67 | $9.37 | 10600 |
| 2025-02-04 | 13.15 | $9.07 | — |
| 2025-02-03 | 13.34 | $9.07 | 547 |
| 2025-01-31 | 13.54 | $9.08 | 532 |
| 2025-01-30 | 13.73 | $9.20 | 1200 |
| 2025-01-29 | 13.93 | $8.76 | 1046 |
| 2025-01-28 | 14.18 | $8.80 | 2342 |
| 2025-01-27 | 14.57 | $8.81 | 6144 |
| 2025-01-24 | 14.84 | $8.75 | — |
| 2025-01-23 | 14.95 | $8.75 | 3400 |
| 2025-01-22 | 15.06 | $8.55 | 1600 |
| 2025-01-21 | 14.80 | $8.67 | — |
| 2025-01-17 | 14.78 | $8.67 | 2530 |
| 2025-01-16 | 14.75 | $8.69 | 4014 |
| 2025-01-15 | 14.74 | $8.77 | 8400 |
| 2025-01-14 | 14.87 | $8.52 | 2809 |
| 2025-01-13 | 14.45 | $8.47 | 1219 |
| 2025-01-10 | 13.77 | $8.52 | 1044 |
| 2025-01-08 | 13.21 | $8.71 | 1401 |
| 2025-01-07 | 13.00 | $8.84 | 632 |
| 2025-01-06 | 13.11 | $8.98 | 300 |
| 2025-01-03 | 13.57 | $8.94 | 700 |
| 2025-01-02 | 13.97 | $9.00 | 300 |
| 2024-12-31 | 14.51 | $9.11 | 418 |
| 2024-12-30 | 15.21 | $9.10 | 2030 |
| 2024-12-27 | 15.96 | $9.09 | 512 |
| 2024-12-26 | 16.70 | $9.13 | 3100 |
| 2024-12-24 | 17.27 | $9.09 | 3500 |
| 2024-12-23 | 17.95 | $8.93 | 6524 |
| 2024-12-20 | 18.84 | $9.14 | 5800 |
| 2024-12-19 | 19.68 | $8.91 | 1800 |
| 2024-12-18 | 20.44 | $8.93 | 3949 |
| 2024-12-17 | 21.28 | $9.08 | 2000 |
| 2024-12-16 | 22.36 | $9.27 | 1327 |
| 2024-12-13 | 23.07 | $9.35 | 800 |
| 2024-12-12 | 23.72 | $9.36 | 500 |
| 2024-12-11 | 24.29 | $9.36 | 7700 |
| 2024-12-10 | 24.91 | $9.31 | 1244 |
| 2024-12-09 | 25.59 | $9.40 | 3300 |
| 2024-12-06 | 26.09 | $9.35 | 900 |
| 2024-12-05 | 26.78 | $9.29 | 300 |
| 2024-12-04 | 27.59 | $9.13 | 4800 |
| 2024-12-03 | 28.45 | $9.08 | 1200 |
| 2024-12-02 | 29.92 | $9.11 | 7400 |
| 2024-11-29 | 31.48 | $9.02 | — |
| 2024-11-27 | 32.98 | $9.02 | 1300 |
| 2024-11-26 | 34.56 | $8.70 | 4100 |
| 2024-11-25 | 35.91 | $8.91 | 6700 |
| 2024-11-22 | 37.67 | $8.21 | 832 |
| 2024-11-21 | 37.98 | $7.78 | 2200 |
| 2024-11-20 | 37.15 | $7.83 | 1104 |
| 2024-11-19 | 36.34 | $7.99 | 31400 |
| 2024-11-18 | 35.56 | $7.91 | 2949 |
| 2024-11-15 | 34.60 | $7.83 | 7100 |
| 2024-11-14 | 33.41 | $7.94 | 7119 |
| 2024-11-13 | 32.24 | $7.86 | 8429 |
| 2024-11-12 | 30.67 | $7.97 | 6100 |
| 2024-11-11 | 29.09 | $8.15 | 21700 |
| 2024-11-08 | 27.55 | $8.16 | 16915 |
| 2024-11-07 | 25.81 | $8.15 | 9549 |
| 2024-11-06 | 24.03 | $9.34 | 3500 |
| 2024-11-05 | 23.27 | $9.63 | 338 |
| 2024-11-04 | 22.92 | $9.67 | 4321 |
| 2024-11-01 | 22.84 | $9.59 | 7804 |
| 2024-10-31 | 22.40 | $9.56 | 27328 |
| 2024-10-30 | 21.87 | $9.66 | 623628 |
| 2024-10-29 | 21.58 | $9.58 | 2.5M |
| 2024-10-28 | 20.65 | $9.75 | 120519 |
| 2024-10-25 | 19.90 | $9.66 | 174000 |
| 2024-10-24 | 18.80 | $9.66 | 999900 |
| 2024-10-23 | 17.64 | $9.68 | 54100 |
| 2024-10-22 | 16.67 | $9.93 | 8200 |
| 2024-10-21 | 15.94 | $9.93 | 2300 |
| 2024-10-18 | 15.30 | $10.07 | 6318 |
| 2024-10-17 | 14.92 | $10.15 | 3300 |
| 2024-10-16 | 14.56 | $10.19 | 4717 |
| 2024-10-15 | 14.22 | $9.98 | 4830 |
| 2024-10-14 | 13.61 | $10.04 | 300 |
| 2024-10-11 | 13.23 | $10.01 | 2800 |
| 2024-10-10 | 12.83 | $10.08 | 5100 |
| 2024-10-09 | 12.46 | $10.10 | 4209 |
| 2024-10-08 | 12.13 | $10.02 | 2213 |
| 2024-10-07 | 11.62 | $10.12 | 3800 |
| 2024-10-04 | 11.26 | $10.34 | 1804 |
| 2024-10-03 | 11.32 | $10.17 | 2200 |
| 2024-10-02 | 11.00 | $10.28 | 4518 |
| 2024-10-01 | 10.99 | $10.49 | 2900 |
| 2024-09-30 | 11.37 | $10.66 | 4004 |
| 2024-09-27 | 11.77 | $10.96 | 5500 |
| 2024-09-26 | 11.42 | $10.89 | 4941 |
| 2024-09-25 | 11.28 | $10.69 | 4700 |
| 2024-09-24 | 11.49 | $10.76 | 4834 |
| 2024-09-23 | 11.49 | $10.78 | 1700 |
| 2024-09-20 | 11.40 | $10.73 | 4944 |
| 2024-09-19 | 11.55 | $10.80 | 2800 |
| 2024-09-18 | 11.21 | $10.82 | 5700 |
| 2024-09-17 | 10.92 | $10.58 | 2800 |
| 2024-09-16 | 10.74 | $10.66 | 4612 |
| 2024-09-13 | 10.79 | $10.43 | 1100 |
| 2024-09-12 | 11.27 | $10.35 | 1746 |
| 2024-09-11 | 11.56 | $10.33 | 2629 |
| 2024-09-10 | 11.81 | $10.30 | 3949 |
| 2024-09-09 | 12.30 | $10.26 | 10500 |
| 2024-09-06 | 12.84 | $10.24 | 7836 |
| 2024-09-05 | 13.41 | $10.61 | 6219 |
| 2024-09-04 | 13.46 | $10.29 | 3846 |
| 2024-09-03 | 14.01 | $10.24 | 3800 |
| 2024-08-30 | 14.62 | $10.44 | 3400 |
| 2024-08-29 | 15.05 | $10.52 | 3800 |
| 2024-08-28 | 15.32 | $10.48 | 2346 |
| 2024-08-27 | 15.55 | $10.75 | 2700 |
| 2024-08-26 | 14.90 | $10.68 | 1300 |
| 2024-08-23 | 14.35 | $10.69 | 7500 |
| 2024-08-22 | 13.77 | $10.53 | 600 |
| 2024-08-21 | 13.66 | $10.44 | 15900 |
| 2024-08-20 | 13.67 | $10.33 | 2900 |
| 2024-08-19 | 14.00 | $10.37 | 2200 |
| 2024-08-16 | 14.28 | $10.25 | 3300 |
| 2024-08-15 | 14.91 | $10.15 | 2100 |
| 2024-08-14 | 15.68 | $10.11 | 1900 |
| 2024-08-13 | 16.26 | $10.13 | 2319 |
| 2024-08-12 | 16.90 | $9.95 | 2300 |
| 2024-08-09 | 17.23 | $9.98 | 2400 |
| 2024-08-08 | 17.45 | $9.98 | 3748 |
| 2024-08-07 | 17.78 | $9.81 | 8600 |
| 2024-08-06 | 17.96 | $9.87 | 1800 |
| 2024-08-05 | 18.00 | $9.80 | 2600 |
| 2024-08-02 | 17.99 | $9.97 | 1200 |
| 2024-08-01 | 18.24 | $10.14 | 3500 |
| 2024-07-31 | 18.92 | $10.32 | 9100 |
| 2024-07-30 | 19.86 | $10.30 | 1200 |
| 2024-07-29 | 20.82 | $10.34 | 6510 |
| 2024-07-26 | 21.72 | $10.42 | 5517 |
| 2024-07-25 | 22.64 | $10.41 | 2800 |
| 2024-07-24 | 23.61 | $10.84 | 13300 |
| 2024-07-23 | 23.34 | $10.75 | 3035 |
| 2024-07-22 | 23.25 | $10.85 | 3000 |
| 2024-07-19 | 22.88 | $10.85 | 4509 |
| 2024-07-18 | 22.56 | $10.89 | 7000 |
| 2024-07-17 | 21.92 | $10.85 | 11100 |
| 2024-07-16 | 21.35 | $10.76 | 4024 |
| 2024-07-15 | 20.97 | $10.77 | 3705 |
| 2024-07-12 | 20.51 | $10.81 | 6824 |
| 2024-07-11 | 19.89 | $10.81 | 9100 |
| 2024-07-10 | 19.18 | $10.64 | 3333 |
| 2024-07-09 | 18.94 | $10.63 | 9207 |
| 2024-07-08 | 18.64 | $10.72 | 3600 |
| 2024-07-05 | 18.08 | $10.75 | 9248 |
| 2024-07-03 | 17.49 | $10.56 | 6813 |
| 2024-07-02 | 17.20 | $10.24 | 4006 |
| 2024-07-01 | 17.45 | $10.12 | 1408 |
| 2024-06-28 | 17.74 | $10.14 | 5314 |
| 2024-06-27 | 18.02 | $10.27 | 9900 |
| 2024-06-26 | 18.09 | $10.05 | 9933 |
| 2024-06-25 | 18.35 | $10.26 | 12112 |
| 2024-06-24 | 18.18 | $10.38 | 6700 |
| 2024-06-21 | 17.66 | $10.17 | 9200 |
| 2024-06-20 | 17.42 | $9.75 | 11000 |
| 2024-06-18 | 18.18 | $9.71 | 8840 |
| 2024-06-17 | 19.02 | $9.71 | 12200 |
| 2024-06-14 | 19.90 | $9.55 | 11048 |
| 2024-06-13 | 20.73 | $9.71 | 5400 |
| 2024-06-12 | 21.75 | $10.04 | 5500 |
| 2024-06-11 | 21.93 | $9.84 | 5300 |
| 2024-06-10 | 22.53 | $9.97 | 6845 |
| 2024-06-07 | 22.71 | $10.05 | 4921 |
| 2024-06-06 | 22.65 | $10.08 | 1406 |
| 2024-06-05 | 22.64 | $10.07 | 3620 |
| 2024-06-04 | 22.63 | $10.07 | 4313 |
| 2024-06-03 | 22.66 | $10.15 | 7610 |
| 2024-05-31 | 22.47 | $10.15 | 1700 |
| 2024-05-30 | 22.26 | $9.99 | 25700 |
| 2024-05-29 | 22.27 | $9.78 | 48548 |
| 2024-05-28 | 22.71 | $9.99 | 10803 |
| 2024-05-24 | 22.64 | $9.89 | 6306 |
| 2024-05-23 | 22.87 | $9.63 | 8333 |
| 2024-05-22 | 23.33 | $9.86 | 6721 |
| 2024-05-21 | 23.18 | $10.05 | 4117 |
| 2024-05-20 | 22.82 | $9.96 | 6705 |
| 2024-05-17 | 22.50 | $10.07 | 8700 |
| 2024-05-16 | 21.86 | $10.04 | 4712 |
| 2024-05-15 | 21.08 | $9.97 | 4243 |
| 2024-05-14 | 20.33 | $10.02 | 17924 |
| 2024-05-13 | 19.53 | $9.75 | 10832 |
| 2024-05-10 | 18.97 | $9.94 | 3400 |
| 2024-05-09 | 17.98 | $9.63 | 4911 |
| 2024-05-08 | 17.32 | $9.31 | 7108 |
| 2024-05-07 | 17.19 | $9.11 | 5700 |
| 2024-05-06 | 17.33 | $9.20 | 3236 |
| 2024-05-03 | 17.29 | $9.13 | 4428 |
| 2024-05-02 | 17.42 | $9.11 | 3707 |
| 2024-05-01 | 17.67 | $8.92 | 5615 |
| 2024-04-30 | 18.30 | $8.91 | 4400 |
| 2024-04-29 | 18.96 | $9.12 | 12100 |
| 2024-04-26 | 19.08 | $8.93 | 10200 |
| 2024-04-25 | 19.64 | $8.85 | 3833 |
| 2024-04-24 | 20.32 | $8.82 | 4040 |
| 2024-04-23 | 21.10 | $8.87 | 4800 |
| 2024-04-22 | 21.70 | $8.89 | 8244 |
| 2024-04-19 | 22.33 | $8.68 | 5800 |
| 2024-04-18 | 23.49 | $8.73 | 5824 |
| 2024-04-17 | 24.60 | $8.67 | 3920 |
| 2024-04-16 | 25.75 | $8.74 | 12009 |
| 2024-04-15 | 27.09 | $8.85 | 6200 |
| 2024-04-12 | 28.20 | $8.84 | 3314 |
| 2024-04-11 | 29.37 | $9.02 | 11138 |
| 2024-04-10 | 30.16 | $9.29 | 2626 |
| 2024-04-09 | 30.40 | $9.34 | 3240 |
| 2024-04-08 | 30.08 | $9.49 | 6034 |
| 2024-04-05 | 29.65 | $9.46 | 6900 |
| 2024-04-04 | 29.32 | $9.49 | 9430 |
| 2024-04-03 | 28.70 | $9.59 | 3800 |
| 2024-04-02 | 28.06 | $9.38 | 57500 |
| 2024-04-01 | 27.66 | $9.44 | 11700 |
| 2024-03-28 | 26.95 | $9.48 | 3313 |
| 2024-03-27 | 26.19 | $9.38 | 23800 |
| 2024-03-26 | 25.46 | $9.36 | 348700 |
| 2024-03-25 | 24.68 | $9.07 | 15845 |
| 2024-03-22 | 24.31 | $8.90 | 3900 |
| 2024-03-21 | 24.06 | $8.99 | 8303 |
| 2024-03-20 | 23.70 | $9.08 | 15524 |
| 2024-03-19 | 23.24 | $9.09 | 14225 |
| 2024-03-18 | 22.67 | $9.18 | 4218 |
| 2024-03-15 | 21.67 | $9.04 | 16243 |
| 2024-03-14 | 20.72 | $9.04 | 7900 |
| 2024-03-13 | 19.78 | $9.08 | 10200 |
| 2024-03-12 | 18.74 | $9.09 | 8841 |
| 2024-03-11 | 17.66 | $8.98 | 10411 |
| 2024-03-08 | 16.61 | $9.03 | 8831 |
| 2024-03-07 | 15.20 | $8.76 | 7000 |
| 2024-03-06 | 14.01 | $7.77 | 7720 |
| 2024-03-05 | 13.99 | $7.63 | 11021 |
| 2024-03-04 | 14.30 | $7.69 | 11800 |
| 2024-03-01 | 14.55 | $8.06 | 29932 |
| 2024-02-29 | 13.99 | $7.09 | 11827 |
| 2024-02-28 | 13.51 | $7.05 | 14840 |
| 2024-02-27 | 12.91 | $7.19 | 13136 |
| 2024-02-26 | 12.57 | $7.19 | 10500 |
| 2024-02-23 | 12.34 | $7.33 | 10600 |
| 2024-02-22 | 12.41 | $7.38 | 19809 |
| 2024-02-21 | 12.57 | $7.27 | 16300 |
| 2024-02-20 | 12.46 | $7.32 | 38200 |
| 2024-02-16 | 12.39 | $7.33 | 11000 |
| 2024-02-15 | 12.37 | $7.41 | 5725 |
| 2024-02-14 | 12.35 | $7.31 | 45100 |
| 2024-02-13 | 12.26 | $7.22 | 9927 |
| 2024-02-12 | 11.83 | $7.41 | 35600 |
| 2024-02-09 | 11.86 | $7.33 | 9417 |
| 2024-02-08 | 11.53 | $7.43 | 6700 |
| 2024-02-07 | 11.40 | $7.31 | 15000 |
| 2024-02-06 | 10.85 | $7.49 | 8637 |
| 2024-02-05 | 10.51 | $7.37 | 9600 |
| 2024-02-02 | 9.91 | $7.49 | 10300 |
| 2024-02-01 | 9.49 | $7.56 | 8037 |
| 2024-01-31 | 9.18 | $7.61 | 6632 |
| 2024-01-30 | 9.11 | $7.64 | 5100 |
| 2024-01-29 | 8.85 | $7.69 | 6100 |
| 2024-01-26 | 8.69 | $7.87 | 3302 |
| 2024-01-25 | 9.10 | $7.75 | 4229 |
| 2024-01-24 | 9.36 | $7.84 | 5608 |
| 2024-01-23 | 9.77 | $7.79 | 4920 |
| 2024-01-22 | 10.05 | $7.77 | 41725 |
| 2024-01-19 | 10.35 | $7.63 | 7231 |
| 2024-01-18 | 10.22 | $7.73 | 30300 |
| 2024-01-17 | 10.29 | $7.54 | 22801 |
| 2024-01-16 | 9.74 | $7.54 | 70745 |
| 2024-01-12 | 9.18 | $7.65 | 15100 |
| 2024-01-11 | 8.85 | $7.67 | 11200 |
| 2024-01-10 | 8.52 | $7.98 | 19040 |
| 2024-01-09 | 8.87 | $8.09 | 5918 |
| 2024-01-08 | 8.85 | $8.21 | 16700 |
| 2024-01-05 | 8.67 | $8.06 | 6500 |
| 2024-01-04 | 8.86 | $8.04 | 14200 |
| 2024-01-03 | 9.16 | $7.99 | 10400 |
| 2024-01-02 | 9.61 | $7.93 | 6642 |
| 2023-12-29 | 10.06 | $8.09 | 4903 |
| 2023-12-28 | 10.27 | $8.06 | 6300 |
| 2023-12-27 | 10.59 | $8.14 | 10400 |
| 2023-12-26 | 10.59 | $8.16 | 4941 |
| 2023-12-22 | 10.63 | $8.10 | 13223 |
| 2023-12-21 | 10.77 | $8.08 | 11800 |
| 2023-12-20 | 10.84 | $8.12 | 18625 |
| 2023-12-19 | 10.74 | $8.03 | 6222 |
| 2023-12-18 | 10.97 | $7.94 | 9000 |
| 2023-12-15 | 11.47 | $8.00 | 14620 |
| 2023-12-14 | 11.87 | $8.12 | 16615 |
| 2023-12-13 | 12.12 | $7.73 | 29313 |
| 2023-12-12 | 12.12 | $7.79 | 28003 |
| 2023-12-11 | 12.39 | $7.77 | 104000 |
| 2023-12-08 | 12.65 | $7.66 | 9321 |
| 2023-12-07 | 12.70 | $7.80 | 15719 |
| 2023-12-06 | 12.84 | $7.72 | 13400 |
| 2023-12-05 | 13.12 | $7.63 | 12000 |
| 2023-12-04 | 13.26 | $7.67 | 9622 |
| 2023-12-01 | 13.31 | $7.61 | 13200 |
| 2023-11-30 | 13.31 | $7.63 | 8600 |
| 2023-11-29 | 13.49 | $7.66 | 8400 |
| 2023-11-28 | 13.71 | $7.65 | 12100 |
| 2023-11-27 | 13.78 | $7.80 | 44409 |
| 2023-11-24 | 14.28 | $7.75 | 15013 |
| 2023-11-22 | 14.74 | $7.54 | 4500 |
| 2023-11-21 | 14.77 | $7.54 | 11200 |
| 2023-11-20 | 14.82 | $7.72 | 20202 |
| 2023-11-17 | 15.12 | $7.76 | 8607 |
| 2023-11-16 | 15.44 | $7.53 | 8836 |
| 2023-11-15 | 15.54 | $7.64 | 9400 |
| 2023-11-14 | 15.83 | $7.49 | 4505 |
| 2023-11-13 | 15.74 | $7.34 | 25015 |
| 2023-11-10 | 15.25 | $7.39 | 4918 |
| 2023-11-09 | 14.74 | $7.54 | 6906 |
| 2023-11-08 | 14.49 | $7.63 | 3933 |
| 2023-11-07 | 14.29 | $8.11 | 4912 |
| 2023-11-06 | 14.88 | $8.10 | 4600 |
| 2023-11-03 | 15.58 | $8.34 | 6014 |
| 2023-11-02 | 16.19 | $8.00 | 10600 |
| 2023-11-01 | 16.62 | $7.81 | 13813 |
| 2023-10-31 | 16.57 | $7.85 | 12900 |
| 2023-10-30 | 16.66 | $7.84 | 8300 |
| 2023-10-27 | 16.76 | $7.53 | 44000 |
| 2023-10-26 | 16.16 | $7.53 | 44400 |
| 2023-10-25 | 15.47 | $7.53 | 51730 |
| 2023-10-24 | 14.76 | $7.90 | 9035 |
| 2023-10-23 | 14.43 | $7.84 | 225310 |
| 2023-10-20 | 14.19 | $7.82 | 86900 |
| 2023-10-19 | 13.62 | $7.89 | 4300 |
| 2023-10-18 | 13.30 | $8.26 | 104603 |
| 2023-10-17 | 13.31 | $8.32 | 7727 |
| 2023-10-16 | 13.48 | $8.27 | 296110 |
| 2023-10-13 | 13.55 | $8.00 | 20600 |
| 2023-10-12 | 13.27 | $8.28 | 9300 |
| 2023-10-11 | 13.43 | $8.30 | 4600 |
| 2023-10-10 | 13.85 | $8.46 | 3603 |
| 2023-10-09 | 14.58 | $8.15 | 3300 |
| 2023-10-06 | 14.25 | $8.41 | 4300 |
| 2023-10-05 | 14.08 | $8.14 | 5300 |
| 2023-10-04 | 13.29 | $8.02 | 2300 |
| 2023-10-03 | 12.11 | $8.12 | 6200 |
| 2023-10-02 | 11.06 | $8.37 | 3240 |
| 2023-09-29 | 10.29 | $8.57 | 16412 |
| 2023-09-28 | 9.80 | $8.70 | 8043 |
| 2023-09-27 | 9.49 | $8.49 | 3700 |
| 2023-09-26 | 8.98 | $8.65 | 7900 |
| 2023-09-25 | 8.53 | $8.78 | 3900 |
| 2023-09-22 | 8.58 | $8.92 | 4600 |
| 2023-09-21 | 9.02 | $9.15 | 4200 |
| 2023-09-20 | 9.27 | $8.97 | 2605 |
| 2023-09-19 | 9.70 | $8.84 | 2120 |
| 2023-09-18 | 9.57 | $8.76 | 5600 |
| 2023-09-15 | 9.34 | $8.93 | 11100 |
| 2023-09-14 | 9.65 | $9.07 | 4616 |
| 2023-09-13 | 9.93 | $9.03 | 1700 |
| 2023-09-12 | 10.32 | $8.98 | 3130 |
| 2023-09-11 | 10.74 | $9.00 | 2100 |
| 2023-09-08 | 11.12 | $8.90 | 3633 |
| 2023-09-07 | 11.32 | $8.75 | 2400 |
| 2023-09-06 | 11.17 | $8.90 | 2800 |
| 2023-09-05 | 11.28 | $8.98 | 1702 |
| 2023-09-01 | 11.52 | $8.88 | 600 |
| 2023-08-31 | 11.85 | $9.04 | 5700 |
| 2023-08-30 | 12.20 | $9.16 | 3726 |
| 2023-08-29 | 12.78 | $8.91 | 5528 |
| 2023-08-28 | 13.21 | $8.82 | 4100 |
| 2023-08-25 | 13.45 | $8.67 | 6542 |
| 2023-08-24 | 13.27 | $8.71 | 4924 |
| 2023-08-23 | 13.30 | $8.97 | 2900 |
| 2023-08-22 | 13.79 | $8.93 | 4143 |
| 2023-08-21 | 13.99 | $8.93 | 1700 |
| 2023-08-18 | 14.17 | $8.96 | 3015 |
| 2023-08-17 | 14.57 | $8.91 | 3439 |
| 2023-08-16 | 15.11 | $9.10 | 2400 |
| 2023-08-15 | 15.79 | $9.25 | 3436 |
| 2023-08-14 | 16.13 | $9.34 | 4900 |
| 2023-08-11 | 16.36 | $9.46 | 4300 |
| 2023-08-10 | 16.26 | $9.56 | 5329 |
| 2023-08-09 | 15.79 | $9.57 | 3617 |
| 2023-08-08 | 15.37 | $9.66 | 26533 |
| 2023-08-07 | 14.65 | $9.55 | 19837 |
| 2023-08-04 | 14.05 | $9.40 | 3200 |
| 2023-08-03 | 13.62 | $9.28 | 3500 |
| 2023-08-02 | 13.22 | $9.24 | 4400 |
| 2023-08-01 | 13.05 | $9.38 | 2502 |
| 2023-07-31 | 12.85 | $9.40 | 7900 |
| 2023-07-28 | 12.47 | $9.25 | 19500 |
| 2023-07-27 | 12.21 | $9.26 | 6100 |
| 2023-07-26 | 11.94 | $9.10 | 7641 |
| 2023-07-25 | 12.39 | $8.88 | 9400 |
| 2023-07-24 | 12.72 | $8.76 | 2900 |
| 2023-07-21 | 12.91 | $8.93 | 4822 |
| 2023-07-20 | 13.37 | $9.10 | 3817 |
| 2023-07-19 | 13.84 | $9.08 | 4200 |
| 2023-07-18 | 14.30 | $9.05 | 3700 |
| 2023-07-17 | 14.84 | $8.90 | 7500 |
| 2023-07-14 | 15.41 | $8.99 | 10302 |
| 2023-07-13 | 16.17 | $9.15 | 5200 |
| 2023-07-12 | 16.63 | $9.01 | 4200 |
| 2023-07-11 | 17.34 | $8.74 | 3216 |
| 2023-07-10 | 17.80 | $8.45 | 1327 |
| 2023-07-07 | 17.66 | $8.65 | 6206 |
| 2023-07-06 | 17.64 | $8.41 | 11100 |
| 2023-07-05 | 17.10 | $8.62 | 13300 |
| 2023-07-03 | 17.11 | $8.81 | 3606 |
| 2023-06-30 | 17.53 | $8.69 | 5104 |
| 2023-06-29 | 17.88 | $8.65 | 4248 |
| 2023-06-28 | 18.09 | $8.68 | 2000 |
| 2023-06-27 | 18.39 | $8.73 | 6700 |
| 2023-06-26 | 18.67 | $8.51 | 3913 |
| 2023-06-23 | 18.59 | $8.50 | 3101 |
| 2023-06-22 | 18.26 | $8.60 | 2644 |
| 2023-06-21 | 17.95 | $8.70 | 6600 |
| 2023-06-20 | 17.85 | $8.84 | 5700 |
| 2023-06-16 | 18.10 | $8.96 | 15000 |
| 2023-06-15 | 18.67 | $8.91 | 13300 |
| 2023-06-14 | 19.09 | $9.24 | 4714 |
| 2023-06-13 | 19.69 | $8.93 | 4100 |
| 2023-06-12 | 19.67 | $8.85 | 5200 |
| 2023-06-09 | 19.31 | $8.85 | 7700 |
| 2023-06-08 | 19.00 | $8.81 | 5037 |
| 2023-06-07 | 18.65 | $8.81 | 8400 |
| 2023-06-06 | 18.16 | $8.82 | 3623 |
| 2023-06-05 | 17.64 | $8.76 | 5100 |
| 2023-06-02 | 17.02 | $8.96 | 7347 |
| 2023-06-01 | 16.62 | $8.85 | 4500 |
| 2023-05-31 | 15.96 | $8.74 | 8700 |
| 2023-05-30 | 14.89 | $8.87 | 17404 |
| 2023-05-26 | 13.88 | $8.89 | 4443 |
| 2023-05-25 | 12.85 | $9.03 | 12308 |
| 2023-05-24 | 11.93 | $9.04 | 22130 |
| 2023-05-23 | 11.03 | $9.28 | 14000 |
| 2023-05-22 | 10.58 | $9.31 | 1200 |
| 2023-05-19 | 10.16 | $9.45 | 2400 |
| 2023-05-18 | 9.95 | $9.46 | 3317 |
| 2023-05-17 | 9.59 | $9.40 | 4839 |
| 2023-05-16 | 9.08 | $9.37 | 10000 |
| 2023-05-15 | 8.59 | $9.50 | 3213 |
| 2023-05-12 | 8.15 | $9.30 | 16245 |
| 2023-05-11 | 7.50 | $9.56 | 5200 |
| 2023-05-10 | 6.93 | $9.86 | 4300 |
| 2023-05-09 | 6.79 | $9.98 | 2739 |
| 2023-05-08 | 6.99 | $9.90 | 1812 |
| 2023-05-05 | 7.20 | $10.03 | 4012 |
| 2023-05-04 | 7.33 | $9.83 | 2719 |
| 2023-05-03 | 7.01 | $9.95 | 10137 |
| 2023-05-02 | 6.82 | $9.86 | 5800 |
| 2023-05-01 | 6.49 | $10.30 | 1938 |
| 2023-04-28 | 6.60 | $10.31 | 10633 |
| 2023-04-27 | 6.77 | $10.28 | 2900 |
| 2023-04-26 | 6.99 | $10.24 | 5800 |
| 2023-04-25 | 7.30 | $9.92 | 4718 |
| 2023-04-24 | 7.60 | $10.35 | 2400 |
| 2023-04-21 | 7.64 | $10.55 | 10021 |
| 2023-04-20 | 7.68 | $10.06 | 3402 |
| 2023-04-19 | 7.89 | $9.89 | 3242 |
| 2023-04-18 | 7.91 | $10.23 | 3700 |
| 2023-04-17 | 8.29 | $10.18 | 5100 |
| 2023-04-14 | 8.63 | $10.18 | 4916 |
| 2023-04-13 | 9.00 | $10.17 | 8036 |
| 2023-04-12 | 9.35 | $10.47 | 5605 |
| 2023-04-11 | 9.36 | $10.18 | 1741 |
| 2023-04-10 | 9.85 | $9.93 | 5420 |
| 2023-04-06 | 10.31 | $10.21 | 6500 |
| 2023-04-05 | 10.73 | $9.97 | 3400 |
| 2023-04-04 | 10.91 | $10.25 | 4645 |
| 2023-04-03 | 11.35 | $10.32 | 7017 |
| 2023-03-31 | 11.81 | $10.39 | 2800 |
| 2023-03-30 | 12.25 | $10.39 | 24000 |
| 2023-03-29 | 12.72 | $10.00 | 1400 |
| 2023-03-28 | 13.22 | $9.80 | 6512 |
| 2023-03-27 | 13.36 | $9.96 | 3100 |
| 2023-03-24 | 13.74 | $10.05 | 4200 |
| 2023-03-23 | 14.22 | $10.04 | 7138 |
| 2023-03-22 | 14.79 | $10.26 | 3800 |
| 2023-03-21 | 15.51 | $10.20 | 4900 |
| 2023-03-20 | 16.27 | $9.95 | 2600 |
| 2023-03-17 | 16.67 | $9.64 | 5120 |
| 2023-03-16 | 16.67 | $9.99 | 2423 |
| 2023-03-15 | 17.11 | $9.80 | 4131 |
| 2023-03-14 | 17.34 | $10.06 | 3500 |
| 2023-03-13 | 17.97 | $10.02 | 5311 |
| 2023-03-10 | 18.50 | $10.19 | 4328 |
| 2023-03-09 | 19.42 | $10.42 | 4200 |
| 2023-03-08 | 20.24 | $10.45 | 4749 |
| 2023-03-07 | 20.99 | $10.44 | 9541 |
| 2023-03-06 | 21.79 | $10.62 | 2836 |
| 2023-03-03 | 22.35 | $10.59 | 2849 |
| 2023-03-02 | 23.12 | $10.32 | 24244 |
| 2023-03-01 | 24.22 | $10.62 | 4000 |
| 2023-02-28 | 24.71 | $10.73 | 3300 |
| 2023-02-27 | 25.30 | $10.90 | 4241 |
| 2023-02-24 | 25.53 | $10.60 | 4100 |
| 2023-02-23 | 26.07 | $10.75 | 3704 |
| 2023-02-22 | 26.38 | $10.43 | 7300 |
| 2023-02-21 | 26.99 | $10.64 | 4200 |
| 2023-02-17 | 27.46 | $10.86 | 4400 |
| 2023-02-16 | 27.72 | $10.58 | 3314 |
| 2023-02-15 | 28.23 | $10.61 | 5603 |
| 2023-02-14 | 28.79 | $10.71 | 22500 |
| 2023-02-13 | 28.92 | $10.56 | 14400 |
| 2023-02-10 | 29.15 | $10.79 | 2300 |
| 2023-02-09 | 28.83 | $10.93 | 5033 |
| 2023-02-08 | 28.15 | $10.98 | 6644 |
| 2023-02-07 | 27.59 | $10.60 | 13700 |
| 2023-02-06 | 27.35 | $10.34 | 6113 |
| 2023-02-03 | 27.32 | $10.56 | 7500 |
| 2023-02-02 | 26.76 | $10.74 | 4836 |
| 2023-02-01 | 25.89 | $10.42 | 1700 |
| 2023-01-31 | 25.41 | $10.06 | 17800 |
| 2023-01-30 | 25.25 | $10.16 | 24900 |
| 2023-01-27 | 24.79 | $10.34 | 19343 |
| 2023-01-26 | 24.18 | $10.15 | 3100 |
| 2023-01-25 | 23.72 | $10.04 | 8815 |
| 2023-01-24 | 23.24 | $10.07 | 8300 |
| 2023-01-23 | 22.85 | $9.94 | 40748 |
| 2023-01-20 | 22.49 | $9.93 | 8400 |
| 2023-01-19 | 22.19 | $9.53 | 10426 |
| 2023-01-18 | 22.18 | $9.54 | 15100 |
| 2023-01-17 | 22.08 | $9.73 | 19535 |
| 2023-01-13 | 21.72 | $9.72 | 9502 |
| 2023-01-12 | 21.48 | $9.58 | 9119 |
| 2023-01-11 | 21.35 | $9.24 | 12400 |
| 2023-01-10 | 21.57 | $9.34 | 8337 |
| 2023-01-09 | 21.70 | $9.96 | 188800 |
| 2023-01-06 | 20.70 | $9.65 | 13100 |
| 2023-01-05 | 20.03 | $9.46 | 10506 |
| 2023-01-04 | 19.49 | $9.42 | 4530 |
| 2023-01-03 | 18.91 | $9.35 | 21014 |
| 2022-12-30 | 18.54 | $9.02 | 4800 |
| 2022-12-29 | 18.53 | $9.19 | 8600 |
| 2022-12-28 | 18.30 | $8.90 | 10541 |
| 2022-12-27 | 18.30 | $8.90 | 7543 |
| 2022-12-23 | 18.30 | $8.85 | 10900 |
| 2022-12-22 | 18.45 | $8.77 | 13000 |
| 2022-12-21 | 18.82 | $8.79 | 15000 |
| 2022-12-20 | 19.13 | $8.59 | 46700 |
| 2022-12-19 | 19.83 | $8.51 | 19800 |
| 2022-12-16 | 20.57 | $8.41 | 11700 |
| 2022-12-15 | 21.52 | $9.14 | 19600 |
| 2022-12-14 | 21.59 | $9.41 | 23000 |
| 2022-12-13 | 21.08 | $9.36 | 21200 |
| 2022-12-12 | 20.59 | $9.03 | 12300 |
| 2022-12-09 | 20.53 | $9.38 | 24731 |
| 2022-12-08 | 20.36 | $9.06 | 9642 |
| 2022-12-07 | 20.45 | $9.27 | 23602 |
| 2022-12-06 | 20.32 | $9.28 | 18810 |
| 2022-12-05 | 20.04 | $9.23 | 6500 |
| 2022-12-02 | 19.79 | $9.24 | 71916 |
| 2022-12-01 | 19.69 | $9.09 | 115600 |
| 2022-11-30 | 19.60 | $9.14 | 71900 |
| 2022-11-29 | 19.64 | $9.17 | 22400 |
| 2022-11-28 | 19.41 | $9.09 | 15400 |
| 2022-11-25 | 19.19 | $9.40 | 20400 |
| 2022-11-23 | 18.58 | $9.15 | 88600 |
| 2022-11-22 | 18.21 | $8.92 | 8425 |
| 2022-11-21 | 18.09 | $8.70 | 10743 |
| 2022-11-18 | 18.10 | $8.79 | 8147 |
| 2022-11-17 | 17.93 | $8.75 | 20800 |
| 2022-11-16 | 17.76 | $8.81 | 34216 |
| 2022-11-15 | 17.39 | $9.12 | 12600 |
| 2022-11-14 | 16.62 | $9.34 | 7800 |
| 2022-11-11 | 15.41 | $9.26 | 15447 |
| 2022-11-10 | 14.30 | $8.44 | 7600 |
| 2022-11-09 | 13.80 | $7.91 | 9600 |
| 2022-11-08 | 13.74 | $8.33 | 7944 |
| 2022-11-07 | 12.97 | $8.16 | 25042 |
| 2022-11-04 | 12.44 | $7.75 | 4300 |
| 2022-11-03 | 12.44 | $7.67 | 50300 |
| 2022-11-02 | 12.46 | $7.94 | 11900 |
| 2022-11-01 | 12.14 | $7.82 | 4700 |
| 2022-10-31 | 11.92 | $7.68 | 9239 |
| 2022-10-28 | 11.84 | $7.88 | 7014 |
| 2022-10-27 | 11.76 | $8.02 | 17600 |
| 2022-10-26 | 11.14 | $7.94 | 11100 |
| 2022-10-25 | 10.59 | $7.70 | 6100 |
| 2022-10-24 | 10.30 | $7.51 | 10700 |
| 2022-10-21 | 10.38 | $7.34 | 10300 |
| 2022-10-20 | 10.46 | $7.27 | 18000 |
| 2022-10-19 | 10.66 | $7.57 | 18740 |
| 2022-10-18 | 10.84 | $7.35 | 22536 |
| 2022-10-17 | 11.22 | $7.68 | 9741 |
| 2022-10-14 | 11.22 | $6.75 | 3640 |
| 2022-10-13 | 11.32 | $7.10 | 9400 |
| 2022-10-12 | 11.28 | $6.69 | 8117 |
| 2022-10-11 | 11.14 | $6.56 | 19800 |
| 2022-10-10 | 11.41 | $6.74 | 9149 |
| 2022-10-07 | 11.69 | $6.66 | 57723 |
| 2022-10-06 | 11.65 | $6.55 | 19925 |
| 2022-10-05 | 11.69 | $6.68 | 191500 |
| 2022-10-04 | 11.80 | $7.06 | 96038 |
| 2022-10-03 | 12.35 | $6.81 | 50402 |
| 2022-09-30 | 12.71 | $6.36 | 522818 |
| 2022-09-29 | 12.35 | $6.33 | 18100 |
| 2022-09-28 | 11.96 | $6.36 | 11544 |
| 2022-09-27 | 11.31 | $6.23 | 55807 |
| 2022-09-26 | 10.87 | $6.56 | 30635 |
| 2022-09-23 | 10.63 | $6.60 | 16023 |
| 2022-09-22 | 10.57 | $7.10 | 16230 |
| 2022-09-21 | 11.01 | $7.03 | 14600 |
| 2022-09-20 | 11.47 | $7.14 | 7717 |
| 2022-09-19 | 12.03 | $7.28 | 7024 |
| 2022-09-16 | 12.61 | $7.23 | 12600 |
| 2022-09-15 | 12.73 | $7.33 | 10700 |
| 2022-09-14 | 12.88 | $7.23 | 8347 |
| 2022-09-13 | 12.96 | $7.56 | 7549 |
| 2022-09-12 | 13.46 | $7.78 | 9700 |
| 2022-09-09 | 14.09 | $7.52 | 2300 |
| 2022-09-08 | 14.31 | $7.09 | 5600 |
| 2022-09-07 | 13.92 | $7.45 | 18215 |
| 2022-09-06 | 13.80 | $7.34 | 8645 |
| 2022-09-02 | 13.68 | $7.23 | 19044 |
| 2022-09-01 | 13.41 | $7.12 | 9200 |
| 2022-08-31 | 12.67 | $7.46 | 12100 |
| 2022-08-30 | 12.37 | $7.36 | 25405 |
| 2022-08-29 | 11.92 | $7.47 | 10200 |
| 2022-08-26 | 11.46 | $7.45 | 6508 |
| 2022-08-25 | 11.36 | $7.62 | 4300 |
| 2022-08-24 | 11.38 | $7.69 | 7100 |
| 2022-08-23 | 11.18 | $7.86 | 18107 |
| 2022-08-22 | 11.16 | $7.58 | 4808 |
| 2022-08-19 | 10.93 | $7.91 | 3400 |
| 2022-08-18 | 11.02 | $8.13 | 14200 |
| 2022-08-17 | 11.40 | $8.29 | 5817 |
| 2022-08-16 | 11.94 | $8.60 | 3300 |
| 2022-08-15 | 12.04 | $8.65 | 1500 |
| 2022-08-12 | 12.08 | $8.89 | 3000 |
| 2022-08-11 | 11.82 | $9.04 | 4900 |
| 2022-08-10 | 11.21 | $8.98 | 8700 |
| 2022-08-09 | 11.01 | $8.63 | 3900 |
| 2022-08-08 | 11.34 | $8.69 | 5606 |
| 2022-08-05 | 11.62 | $8.71 | 25241 |
| 2022-08-04 | 11.88 | $8.84 | 7801 |
| 2022-08-03 | 11.99 | $8.60 | 29828 |
| 2022-08-02 | 12.60 | $8.73 | 6100 |
| 2022-08-01 | 12.78 | $8.85 | 3402 |
| 2022-07-29 | 12.76 | $9.06 | 4228 |
| 2022-07-28 | 12.49 | $8.97 | 38312 |
| 2022-07-27 | 12.21 | $9.12 | 5649 |
| 2022-07-26 | 11.94 | $9.10 | 607400 |
| 2022-07-25 | 11.69 | $8.80 | 1.7M |
| 2022-07-22 | 11.68 | $8.34 | 25900 |
| 2022-07-21 | 12.16 | $8.43 | 13800 |
| 2022-07-20 | 12.63 | $8.28 | 27500 |
| 2022-07-19 | 13.13 | $8.12 | 12220 |
| 2022-07-18 | 13.50 | $7.78 | 7000 |
| 2022-07-15 | 13.96 | $7.61 | 8500 |
| 2022-07-14 | 13.83 | $7.47 | 4400 |
| 2022-07-13 | 13.22 | $7.70 | 8246 |
| 2022-07-12 | 12.97 | $7.77 | 18433 |
| 2022-07-11 | 12.74 | $7.96 | 10031 |
| 2022-07-08 | 12.46 | $8.24 | 2729 |
| 2022-07-07 | 12.54 | $7.94 | 10100 |
| 2022-07-06 | 12.43 | $7.52 | 3500 |
| 2022-07-05 | 11.93 | $7.60 | 10100 |
| 2022-07-01 | 11.40 | $8.00 | 21100 |
| 2022-06-30 | 11.24 | $7.96 | 87744 |
| 2022-06-29 | 11.08 | $8.12 | 11800 |
| 2022-06-28 | 11.29 | $8.35 | 23900 |
| 2022-06-27 | 11.88 | $8.25 | 7820 |
| 2022-06-24 | 12.33 | $8.46 | 3903 |
| 2022-06-23 | 12.95 | $8.17 | 4841 |
| 2022-06-22 | 13.33 | $8.30 | 20112 |
| 2022-06-21 | 13.87 | $8.54 | 14710 |
| 2022-06-17 | 14.45 | $7.97 | 13407 |
| 2022-06-16 | 14.70 | $7.99 | 11800 |
| 2022-06-15 | 14.79 | $8.51 | 21732 |
| 2022-06-14 | 15.38 | $8.19 | 22911 |
| 2022-06-13 | 15.51 | $8.11 | 16100 |
| 2022-06-10 | 15.65 | $8.45 | 4900 |
| 2022-06-09 | 16.19 | $8.57 | 15035 |
| 2022-06-08 | 16.98 | $8.71 | 11600 |
| 2022-06-07 | 17.74 | $8.92 | 8300 |
| 2022-06-06 | 18.41 | $8.83 | 7021 |
| 2022-06-03 | 19.27 | $8.86 | 20200 |
| 2022-06-02 | 20.17 | $8.97 | 6525 |
| 2022-06-01 | 20.68 | $8.80 | 73903 |
| 2022-05-31 | 21.25 | $8.87 | 11600 |
| 2022-05-27 | 21.74 | $8.91 | 9434 |
| 2022-05-26 | 22.40 | $9.26 | 3032 |
| 2022-05-25 | 23.34 | $9.10 | 6404 |
| 2022-05-24 | 24.14 | $8.90 | 6000 |
| 2022-05-23 | 24.71 | $9.30 | 14108 |
| 2022-05-20 | 25.66 | $8.94 | 14700 |
| 2022-05-19 | 26.29 | $8.66 | 14715 |
| 2022-05-18 | 26.46 | $8.61 | 7900 |
| 2022-05-17 | 26.64 | $9.09 | 6316 |
| 2022-05-16 | 27.23 | $8.71 | 4421 |
| 2022-05-13 | 27.30 | $8.49 | 7100 |
| 2022-05-12 | 27.01 | $8.38 | 15103 |
| 2022-05-11 | 26.52 | $8.28 | 13203 |
| 2022-05-10 | 25.99 | $8.34 | 12000 |
| 2022-05-09 | 25.44 | $8.29 | 8900 |
| 2022-05-06 | 24.96 | $8.56 | 18800 |
| 2022-05-05 | 24.59 | $8.70 | 12333 |
| 2022-05-04 | 24.36 | $9.62 | 21916 |
| 2022-05-03 | 24.64 | $9.27 | 29700 |
| 2022-05-02 | 24.48 | $9.23 | 21000 |
| 2022-04-29 | 24.18 | $9.15 | 36719 |
| 2022-04-28 | 24.00 | $9.27 | 581200 |
| 2022-04-27 | 23.61 | $9.15 | 224304 |
| 2022-04-26 | 23.20 | $9.22 | 9444 |
| 2022-04-25 | 22.87 | $9.68 | 17235 |
| 2022-04-22 | 22.75 | $9.61 | 6500 |
| 2022-04-21 | 22.70 | $9.98 | 13000 |
| 2022-04-20 | 22.88 | $9.46 | 9500 |
| 2022-04-19 | 22.27 | $9.69 | 354101 |
| 2022-04-18 | 21.84 | $9.89 | 12300 |
| 2022-04-14 | 21.51 | $10.50 | 14144 |
| 2022-04-13 | 21.63 | $10.27 | 4100 |
| 2022-04-12 | 21.52 | $10.12 | 19441 |
| 2022-04-11 | 21.35 | $10.22 | 4636 |
| 2022-04-08 | 21.25 | $10.28 | 18601 |
| 2022-04-07 | 21.08 | $10.25 | 9500 |
| 2022-04-06 | 20.91 | $10.29 | 3303 |
| 2022-04-05 | 20.79 | $10.66 | 6000 |
| 2022-04-04 | 21.00 | $10.84 | 21922 |
| 2022-04-01 | 21.30 | $10.84 | 19009 |
| 2022-03-31 | 21.63 | $10.76 | 10917 |
| 2022-03-30 | 21.94 | $10.81 | 8900 |
| 2022-03-29 | 22.28 | $11.05 | 6641 |
| 2022-03-28 | 22.81 | $10.64 | 7800 |
| 2022-03-25 | 23.09 | $10.85 | 8000 |
| 2022-03-24 | 23.50 | $10.91 | 11413 |
| 2022-03-23 | 23.77 | $10.91 | 22400 |
| 2022-03-22 | 24.04 | $11.02 | 12700 |
| 2022-03-21 | 24.34 | $10.87 | 19400 |
| 2022-03-18 | 24.67 | $11.12 | 14826 |
| 2022-03-17 | 24.69 | $11.34 | 4641 |
| 2022-03-16 | 24.83 | $11.12 | 12800 |
| 2022-03-15 | 24.68 | $11.12 | 170500 |
| 2022-03-14 | 24.33 | $10.88 | 15300 |
| 2022-03-11 | 23.89 | $10.96 | 9200 |
| 2022-03-10 | 23.44 | $10.83 | 17100 |
| 2022-03-09 | 22.98 | $11.02 | 16100 |
| 2022-03-08 | 22.31 | $10.47 | 36100 |
| 2022-03-07 | 21.39 | $9.53 | 30700 |
| 2022-03-04 | 19.92 | $10.08 | 61900 |
| 2022-03-03 | 18.47 | $10.96 | 29200 |
| 2022-03-02 | 17.20 | $14.88 | 5425 |
| 2022-03-01 | 17.65 | $14.10 | 19100 |
| 2022-02-28 | 18.12 | $14.86 | 11604 |
| 2022-02-25 | 19.02 | $15.40 | 10700 |
| 2022-02-24 | 19.63 | $14.80 | 21427 |
| 2022-02-23 | 20.58 | $15.65 | 10522 |
| 2022-02-22 | 20.65 | $15.78 | 3609 |
| 2022-02-18 | 20.70 | $16.00 | 7912 |
| 2022-02-17 | 20.29 | $16.05 | 6700 |
| 2022-02-16 | 20.25 | $16.74 | 11221 |
| 2022-02-15 | 19.48 | $16.78 | 2338 |
| 2022-02-14 | 18.85 | $16.52 | 3428 |
| 2022-02-11 | 18.18 | $16.72 | 5316 |
| 2022-02-10 | 17.01 | $16.85 | 23200 |
| 2022-02-09 | 15.91 | $16.39 | 6935 |
| 2022-02-08 | 15.21 | $15.76 | 3336 |
| 2022-02-07 | 14.90 | $15.67 | 2600 |
| 2022-02-04 | 14.61 | $15.51 | 4100 |
| 2022-02-03 | 14.30 | $15.43 | 8944 |
| 2022-02-02 | 14.09 | $15.50 | 15000 |
| 2022-02-01 | 13.95 | $15.43 | 14700 |
| 2022-01-31 | 14.38 | $15.37 | 4800 |
| 2022-01-28 | 14.84 | $15.19 | 14200 |
| 2022-01-27 | 15.45 | $14.88 | 4000 |
| 2022-01-26 | 16.14 | $15.11 | 13619 |
| 2022-01-25 | 16.95 | $14.96 | 11301 |
| 2022-01-24 | 17.24 | $14.86 | 23642 |
| 2022-01-21 | 17.42 | $15.60 | 106932 |
| 2022-01-20 | 18.16 | $15.72 | 34849 |
| 2022-01-19 | 18.47 | $16.28 | 4300 |
| 2022-01-18 | 18.06 | $16.18 | 32848 |
| 2022-01-14 | 17.63 | $16.49 | 20811 |
| 2022-01-13 | 17.11 | $16.26 | 23105 |
| 2022-01-12 | 16.32 | $16.44 | 147626 |
| 2022-01-11 | 15.31 | $16.17 | 93518 |
| 2022-01-10 | 14.26 | $15.73 | 25628 |
| 2022-01-07 | 13.56 | $15.55 | 15823 |
| 2022-01-06 | 13.34 | $15.57 | 8147 |
| 2022-01-05 | 13.11 | $15.50 | 12813 |
| 2022-01-04 | 12.86 | $15.44 | 13524 |
| 2022-01-03 | 13.32 | $15.16 | 19241 |
| 2021-12-31 | 13.88 | $14.63 | 3120 |
| 2021-12-30 | 14.42 | $15.12 | 10600 |
| 2021-12-29 | 14.44 | $15.06 | 34000 |
| 2021-12-28 | 14.47 | $15.29 | 15800 |
| 2021-12-27 | 14.50 | $15.12 | 4300 |
| 2021-12-23 | 14.53 | $14.97 | 14700 |
| 2021-12-22 | 14.87 | $14.78 | 7500 |
| 2021-12-21 | 15.23 | $14.49 | 41300 |
| 2021-12-20 | 15.62 | $14.18 | 191700 |
| 2021-12-17 | 16.29 | $14.26 | 146300 |
| 2021-12-16 | 17.10 | $14.06 | 19000 |
| 2021-12-15 | 17.62 | $14.14 | 137400 |
| 2021-12-14 | 18.13 | $14.28 | 78200 |
| 2021-12-13 | 18.95 | $14.40 | 9600 |
| 2021-12-10 | 19.86 | $14.81 | 118844 |
| 2021-12-09 | 20.43 | $14.74 | 15600 |
| 2021-12-08 | 21.18 | $15.00 | 54225 |
| 2021-12-07 | 21.79 | $15.05 | 21000 |
| 2021-12-06 | 22.37 | $15.19 | 89707 |
| 2021-12-03 | 22.90 | $14.78 | 22901 |
| 2021-12-02 | 24.05 | $14.88 | 35319 |
| 2021-12-01 | 25.21 | $14.85 | 961800 |
| 2021-11-30 | 26.32 | $14.83 | 188600 |
| 2021-11-29 | 27.64 | $14.91 | 29400 |
| 2021-11-26 | 28.77 | $14.59 | 366900 |
| 2021-11-24 | 30.24 | $15.77 | 60302 |
| 2021-11-23 | 30.68 | $15.80 | 3300 |
| 2021-11-22 | 30.95 | $15.87 | 17100 |
| 2021-11-19 | 31.19 | $16.21 | 27240 |
| 2021-11-18 | 31.01 | $16.84 | 6300 |
| 2021-11-17 | 29.99 | $16.71 | 12102 |
| 2021-11-16 | 28.96 | $16.69 | 15600 |
| 2021-11-15 | 27.89 | $16.73 | 113400 |
| 2021-11-12 | 26.62 | $16.74 | 23601 |
| 2021-11-11 | 25.34 | $16.43 | 3.0M |
| 2021-11-10 | 24.10 | $16.57 | 2.9M |
| 2021-11-09 | 22.60 | $14.89 | 26930 |
| 2021-11-08 | 21.99 | $14.87 | 13120 |
| 2021-11-05 | 21.57 | $15.15 | 7918 |
| 2021-11-04 | 20.57 | $14.67 | 32000 |
| 2021-11-03 | 20.02 | $14.62 | 19300 |
| 2021-11-02 | 19.45 | $14.61 | 16313 |
| 2021-11-01 | 19.19 | $14.75 | 23600 |
| 2021-10-29 | 18.81 | $14.92 | 18700 |
| 2021-10-28 | 18.30 | $14.43 | 41900 |
| 2021-10-27 | 18.48 | $14.43 | 14700 |
| 2021-10-26 | 18.74 | $14.54 | 42600 |
| 2021-10-25 | 18.87 | $14.29 | 15800 |
| 2021-10-22 | 19.07 | $14.44 | 6308 |
| 2021-10-21 | 19.26 | $14.69 | 22140 |
| 2021-10-20 | 19.09 | $14.56 | 54600 |
| 2021-10-19 | 18.91 | $14.65 | 62421 |
| 2021-10-18 | 18.89 | $14.25 | 186333 |
| 2021-10-15 | 19.04 | $14.27 | 9600 |
| 2021-10-14 | 19.47 | $14.22 | 11743 |
| 2021-10-13 | 19.99 | $14.11 | 8736 |
| 2021-10-12 | 20.54 | $13.91 | 6600 |
| 2021-10-11 | 21.61 | $14.08 | 10523 |
| 2021-10-08 | 22.52 | $14.24 | 4300 |
| 2021-10-07 | 23.32 | $14.27 | 6829 |
| 2021-10-06 | 24.17 | $14.20 | 11628 |
| 2021-10-05 | 25.07 | $14.41 | 6600 |
| 2021-10-04 | 25.67 | $14.66 | 11400 |
| 2021-10-01 | 26.11 | $14.90 | 10229 |
| 2021-09-30 | 26.50 | $14.34 | 20600 |
| 2021-09-29 | 27.13 | $14.54 | 9513 |
| 2021-09-28 | 28.24 | $14.56 | 18405 |
| 2021-09-27 | 29.23 | $15.00 | 31402 |
| 2021-09-24 | 29.87 | $15.02 | 11933 |
| 2021-09-23 | 30.57 | $15.36 | 55800 |
| 2021-09-22 | 31.08 | $15.11 | 9900 |
| 2021-09-21 | 31.73 | $14.69 | 19200 |
| 2021-09-20 | 32.51 | $14.59 | 8344 |
| 2021-09-17 | 33.55 | $14.89 | 7947 |
| 2021-09-16 | 34.36 | $15.19 | 27002 |
| 2021-09-15 | 35.00 | $15.16 | 752304 |
| 2021-09-14 | 35.69 | $15.26 | 16943 |
| 2021-09-13 | 36.20 | $15.48 | 12500 |
| 2021-09-10 | 36.58 | $15.44 | 10000 |
| 2021-09-09 | 37.12 | $15.69 | 6206 |
| 2021-09-08 | 37.53 | $15.86 | 16442 |
| 2021-09-07 | 38.05 | $16.15 | 13000 |
| 2021-09-03 | 38.34 | $15.91 | 4733 |
| 2021-09-02 | 38.64 | $16.21 | 8904 |
| 2021-09-01 | 38.91 | $15.96 | 7300 |
| 2021-08-31 | 39.20 | $16.10 | 17000 |
| 2021-08-30 | 39.70 | $15.60 | 10807 |
| 2021-08-27 | 40.22 | $16.22 | 7628 |
| 2021-08-26 | 40.09 | $16.24 | 6800 |
| 2021-08-25 | 40.03 | $16.16 | 4300 |
| 2021-08-24 | 40.12 | $16.45 | 4800 |
| 2021-08-23 | 40.21 | $15.92 | 72841 |
| 2021-08-20 | 40.48 | $15.88 | 22306 |
| 2021-08-19 | 40.76 | $16.00 | 10842 |
| 2021-08-18 | 40.73 | $16.70 | 10500 |
| 2021-08-17 | 40.41 | $16.84 | 4000 |
| 2021-08-16 | 40.23 | $17.00 | 9400 |
| 2021-08-13 | 39.92 | $17.08 | 11200 |
| 2021-08-12 | 39.57 | $16.86 | 5000 |
| 2021-08-11 | 39.28 | $16.83 | 5936 |
| 2021-08-10 | 38.99 | $16.28 | 5200 |
| 2021-08-09 | 38.69 | $16.05 | 5000 |
| 2021-08-06 | 38.55 | $16.19 | 5600 |
| 2021-08-05 | 37.85 | $16.48 | 9934 |
| 2021-08-04 | 37.11 | $16.09 | 6900 |
| 2021-08-03 | 36.50 | $15.82 | 12500 |
| 2021-08-02 | 35.92 | $16.05 | 12700 |
| 2021-07-30 | 35.19 | $15.65 | 28200 |
| 2021-07-29 | 34.57 | $16.20 | 10100 |
| 2021-07-28 | 33.57 | $17.14 | 21300 |
| 2021-07-27 | 32.45 | $17.09 | 143820 |
| 2021-07-26 | 31.04 | $16.88 | 19500 |
| 2021-07-23 | 29.48 | $16.79 | 7421 |
| 2021-07-22 | 27.87 | $16.71 | 5523 |
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