Is Strawberry Fields REIT, Inc. (STRW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Strawberry Fields REIT, Inc. (STRW) research center and poll results.
AMEX : STRW
Strawberry Fields REIT, Inc. — Technical Indicators
$14.17 USD
-$0.27 (-1.87%)
- Volume
- 19.84K
- Average Volume
- 28.12K
- Market Capitalization
- $190.26M
- P/E Ratio
- 22.14
- Dividend Yield
- 4.59%
- Price Target
- $16.00
- Year High
- $14.75
- Year Low
- $10.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $121.15
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.13
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.20
Average
10.08
Maximum
14.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.13 | $14.17 | 24800 |
| 2026-08-06 | 14.11 | $14.44 | 34500 |
| 2026-08-05 | 14.07 | $14.25 | 51148 |
| 2026-08-04 | 14.02 | $14.19 | 75200 |
| 2026-08-03 | 13.99 | $14.00 | 72800 |
| 2026-07-31 | 13.97 | $14.22 | 48900 |
| 2026-07-30 | 13.95 | $14.60 | 27300 |
| 2026-07-29 | 13.90 | $14.50 | 75500 |
| 2026-07-28 | 13.87 | $14.60 | 141261 |
| 2026-07-27 | 13.82 | $14.62 | 84338 |
| 2026-07-24 | 13.77 | $14.30 | 66900 |
| 2026-07-23 | 13.72 | $14.09 | 29900 |
| 2026-07-22 | 13.67 | $14.05 | 21029 |
| 2026-07-21 | 13.65 | $14.05 | 18326 |
| 2026-07-20 | 13.62 | $13.85 | 24148 |
| 2026-07-17 | 13.60 | $14.15 | 76018 |
| 2026-07-16 | 13.55 | $13.77 | 35234 |
| 2026-07-15 | 13.53 | $13.66 | 15200 |
| 2026-07-14 | 13.51 | $13.64 | 17948 |
| 2026-07-13 | 13.49 | $13.50 | 12700 |
| 2026-07-10 | 13.47 | $13.65 | 35440 |
| 2026-07-09 | 13.45 | $13.70 | 18303 |
| 2026-07-08 | 13.42 | $13.25 | 51748 |
| 2026-07-07 | 13.42 | $13.57 | 10731 |
| 2026-07-06 | 13.39 | $13.58 | 24125 |
| 2026-07-02 | 13.35 | $13.77 | 22550 |
| 2026-07-01 | 13.29 | $13.78 | 36952 |
| 2026-06-30 | 13.25 | $13.75 | 57700 |
| 2026-06-29 | 13.21 | $13.60 | 31000 |
| 2026-06-26 | 13.19 | $13.60 | 167000 |
| 2026-06-25 | 13.17 | $13.36 | 46435 |
| 2026-06-24 | 13.17 | $13.21 | 27509 |
| 2026-06-23 | 13.16 | $13.57 | 29423 |
| 2026-06-22 | 13.14 | $13.50 | 54031 |
| 2026-06-18 | 13.13 | $13.34 | 40268 |
| 2026-06-17 | 13.12 | $13.17 | 25605 |
| 2026-06-16 | 13.11 | $13.30 | 41600 |
| 2026-06-15 | 13.10 | $13.39 | 39700 |
| 2026-06-12 | 13.08 | $13.22 | 14441 |
| 2026-06-11 | 13.07 | $13.09 | 12440 |
| 2026-06-10 | 13.07 | $13.24 | 13240 |
| 2026-06-09 | 13.06 | $13.20 | 15454 |
| 2026-06-08 | 13.05 | $13.06 | 29618 |
| 2026-06-05 | 13.03 | $13.04 | 16900 |
| 2026-06-04 | 13.03 | $12.71 | 11504 |
| 2026-06-03 | 13.03 | $12.67 | 26234 |
| 2026-06-02 | 13.05 | $13.02 | 10550 |
| 2026-06-01 | 13.04 | $12.98 | 46500 |
| 2026-05-29 | 13.05 | $13.12 | 12200 |
| 2026-05-28 | 13.01 | $13.25 | 11719 |
| 2026-05-27 | 12.96 | $13.24 | 15401 |
| 2026-05-26 | 12.93 | $13.10 | 26848 |
| 2026-05-22 | 12.89 | $13.24 | 22500 |
| 2026-05-21 | 12.85 | $13.27 | 30909 |
| 2026-05-20 | 12.81 | $13.18 | 14103 |
| 2026-05-19 | 12.77 | $12.83 | 40207 |
| 2026-05-18 | 12.74 | $13.06 | 23500 |
| 2026-05-15 | 12.72 | $13.03 | 10700 |
| 2026-05-14 | 12.71 | $13.13 | 22619 |
| 2026-05-13 | 12.68 | $13.00 | 11700 |
| 2026-05-12 | 12.67 | $13.09 | 9804 |
| 2026-05-11 | 12.68 | $12.90 | 28036 |
| 2026-05-08 | 12.70 | $12.82 | 24900 |
| 2026-05-07 | 12.72 | $12.95 | 16801 |
| 2026-05-06 | 12.73 | $12.75 | 23909 |
| 2026-05-05 | 12.74 | $12.95 | 18600 |
| 2026-05-04 | 12.73 | $12.83 | 16222 |
| 2026-05-01 | 12.72 | $13.16 | 33700 |
| 2026-04-30 | 12.71 | $12.37 | 15650 |
| 2026-04-29 | 12.70 | $12.37 | 9926 |
| 2026-04-28 | 12.67 | $12.63 | 14600 |
| 2026-04-27 | 12.64 | $12.24 | 16400 |
| 2026-04-24 | 12.62 | $12.37 | 13723 |
| 2026-04-23 | 12.61 | $12.45 | 7445 |
| 2026-04-22 | 12.59 | $12.39 | 15100 |
| 2026-04-21 | 12.57 | $12.28 | 10000 |
| 2026-04-20 | 12.56 | $12.70 | 14038 |
| 2026-04-17 | 12.55 | $12.81 | 15650 |
| 2026-04-16 | 12.52 | $12.45 | 22500 |
| 2026-04-15 | 12.53 | $12.94 | 15115 |
| 2026-04-14 | 12.52 | $13.29 | 20119 |
| 2026-04-13 | 12.49 | $13.22 | 14072 |
| 2026-04-10 | 12.48 | $13.18 | 8343 |
| 2026-04-09 | 12.46 | $13.22 | 20200 |
| 2026-04-08 | 12.44 | $12.85 | 22100 |
| 2026-04-07 | 12.42 | $12.82 | 7846 |
| 2026-04-06 | 12.42 | $12.65 | 48900 |
| 2026-04-02 | 12.43 | $12.89 | 55362 |
| 2026-04-01 | 12.44 | $12.15 | 13324 |
| 2026-03-31 | 12.48 | $11.90 | 38300 |
| 2026-03-30 | 12.53 | $11.99 | 28700 |
| 2026-03-27 | 12.57 | $11.91 | 12700 |
| 2026-03-26 | 12.62 | $12.15 | 25444 |
| 2026-03-25 | 12.65 | $12.00 | 18900 |
| 2026-03-24 | 12.70 | $12.02 | 33922 |
| 2026-03-23 | 12.71 | $12.00 | 61901 |
| 2026-03-20 | 12.71 | $12.50 | 90750 |
| 2026-03-19 | 12.74 | $12.33 | 21652 |
| 2026-03-18 | 12.75 | $12.57 | 38152 |
| 2026-03-17 | 12.76 | $12.68 | 17535 |
| 2026-03-16 | 12.76 | $12.82 | 28902 |
| 2026-03-13 | 12.77 | $12.88 | 17518 |
| 2026-03-12 | 12.76 | $12.80 | 16700 |
| 2026-03-11 | 12.76 | $12.86 | 21000 |
| 2026-03-10 | 12.75 | $12.47 | 26517 |
| 2026-03-09 | 12.75 | $12.85 | 17206 |
| 2026-03-06 | 12.76 | $12.86 | 26400 |
| 2026-03-05 | 12.78 | $12.99 | 18828 |
| 2026-03-04 | 12.79 | $13.10 | 44800 |
| 2026-03-03 | 12.80 | $12.80 | 18312 |
| 2026-03-02 | 12.82 | $12.84 | 20300 |
| 2026-02-27 | 12.84 | $12.80 | 30823 |
| 2026-02-26 | 12.84 | $12.78 | 50330 |
| 2026-02-25 | 12.84 | $12.96 | 47800 |
| 2026-02-24 | 12.85 | $12.31 | 63800 |
| 2026-02-23 | 12.90 | $12.01 | 100600 |
| 2026-02-20 | 12.97 | $13.03 | 16400 |
| 2026-02-19 | 12.99 | $12.65 | 17474 |
| 2026-02-18 | 13.02 | $12.68 | 44900 |
| 2026-02-17 | 13.05 | $12.71 | 24929 |
| 2026-02-13 | 13.08 | $12.94 | 20700 |
| 2026-02-12 | 13.10 | $12.74 | 30100 |
| 2026-02-11 | 13.12 | $12.80 | 47841 |
| 2026-02-10 | 13.15 | $12.74 | 46738 |
| 2026-02-09 | 13.18 | $12.50 | 60606 |
| 2026-02-06 | 13.23 | $13.05 | 35851 |
| 2026-02-05 | 13.24 | $13.25 | 17300 |
| 2026-02-04 | 13.23 | $13.20 | 19600 |
| 2026-02-03 | 13.22 | $13.21 | 16500 |
| 2026-02-02 | 13.20 | $13.25 | 45002 |
| 2026-01-30 | 13.19 | $13.12 | 20800 |
| 2026-01-29 | 13.19 | $12.86 | 5420 |
| 2026-01-28 | 13.21 | $12.81 | 11400 |
| 2026-01-27 | 13.22 | $13.20 | 4725 |
| 2026-01-26 | 13.21 | $13.32 | 21508 |
| 2026-01-23 | 13.19 | $13.28 | 24344 |
| 2026-01-22 | 13.18 | $13.42 | 26922 |
| 2026-01-21 | 13.16 | $13.35 | 35500 |
| 2026-01-20 | 13.15 | $13.24 | 38204 |
| 2026-01-16 | 13.15 | $13.22 | 31140 |
| 2026-01-15 | 13.15 | $13.34 | 16900 |
| 2026-01-14 | 13.14 | $13.29 | 8745 |
| 2026-01-13 | 13.17 | $13.35 | 14400 |
| 2026-01-12 | 13.16 | $13.40 | 33737 |
| 2026-01-09 | 13.14 | $13.45 | 18700 |
| 2026-01-08 | 13.12 | $13.29 | 12500 |
| 2026-01-07 | 13.11 | $12.98 | 44647 |
| 2026-01-06 | 13.09 | $13.00 | 20300 |
| 2026-01-05 | 13.10 | $12.84 | 35321 |
| 2026-01-02 | 13.12 | $12.98 | 36700 |
| 2025-12-31 | 13.13 | $13.10 | 11722 |
| 2025-12-30 | 13.13 | $13.25 | 12821 |
| 2025-12-29 | 13.11 | $13.16 | 26100 |
| 2025-12-26 | 13.08 | $12.99 | 11800 |
| 2025-12-24 | 13.04 | $12.90 | 32121 |
| 2025-12-23 | 13.00 | $12.99 | 30433 |
| 2025-12-22 | 12.95 | $13.00 | 41500 |
| 2025-12-19 | 12.90 | $13.31 | 57900 |
| 2025-12-18 | 12.82 | $13.11 | 28045 |
| 2025-12-17 | 12.75 | $13.31 | 31027 |
| 2025-12-16 | 12.68 | $13.08 | 34514 |
| 2025-12-15 | 12.62 | $13.84 | 58301 |
| 2025-12-12 | 12.53 | $13.12 | 31435 |
| 2025-12-11 | 12.49 | $13.11 | 20900 |
| 2025-12-10 | 12.44 | $13.04 | 34900 |
| 2025-12-09 | 12.39 | $13.00 | 24040 |
| 2025-12-08 | 12.33 | $12.60 | 37300 |
| 2025-12-05 | 12.29 | $13.27 | 8300 |
| 2025-12-04 | 12.20 | $13.20 | 26710 |
| 2025-12-03 | 12.12 | $13.30 | 66300 |
| 2025-12-02 | 12.02 | $13.09 | 55600 |
| 2025-12-01 | 11.95 | $12.80 | 63002 |
| 2025-11-28 | 11.89 | $12.53 | 33117 |
| 2025-11-26 | 11.84 | $12.17 | 31600 |
| 2025-11-25 | 11.82 | $12.06 | 25600 |
| 2025-11-24 | 11.79 | $12.02 | 25600 |
| 2025-11-21 | 11.75 | $12.03 | 26914 |
| 2025-11-20 | 11.73 | $11.70 | 16100 |
| 2025-11-19 | 11.73 | $11.75 | 27200 |
| 2025-11-18 | 11.73 | $11.97 | 28946 |
| 2025-11-17 | 11.69 | $11.76 | 33300 |
| 2025-11-14 | 11.69 | $12.05 | 13130 |
| 2025-11-13 | 11.67 | $12.28 | 19426 |
| 2025-11-12 | 11.63 | $12.19 | 26606 |
| 2025-11-11 | 11.62 | $12.06 | 24200 |
| 2025-11-10 | 11.60 | $11.83 | 73100 |
| 2025-11-07 | 11.60 | $11.65 | 40319 |
| 2025-11-06 | 11.60 | $11.55 | 25300 |
| 2025-11-05 | 11.61 | $11.62 | 17998 |
| 2025-11-04 | 11.62 | $11.38 | 11730 |
| 2025-11-03 | 11.61 | $11.55 | 27213 |
| 2025-10-31 | 11.63 | $11.63 | 12700 |
| 2025-10-30 | 11.64 | $11.52 | 11125 |
| 2025-10-29 | 11.67 | $11.75 | 35200 |
| 2025-10-28 | 11.69 | $11.41 | 10300 |
| 2025-10-27 | 11.74 | $11.34 | 39621 |
| 2025-10-24 | 11.79 | $11.69 | 14400 |
| 2025-10-23 | 11.82 | $11.61 | 20124 |
| 2025-10-22 | 11.84 | $11.67 | 47700 |
| 2025-10-21 | 11.89 | $11.28 | 56126 |
| 2025-10-20 | 11.94 | $11.74 | 33800 |
| 2025-10-17 | 11.98 | $11.63 | 20903 |
| 2025-10-16 | 12.01 | $11.59 | 38414 |
| 2025-10-15 | 12.07 | $11.92 | 46541 |
| 2025-10-14 | 12.08 | $11.67 | 20601 |
| 2025-10-13 | 12.12 | $11.72 | 60318 |
| 2025-10-10 | 12.17 | $11.67 | 54500 |
| 2025-10-09 | 12.18 | $11.89 | 38259 |
| 2025-10-08 | 12.19 | $11.66 | 40500 |
| 2025-10-07 | 12.18 | $11.35 | 40800 |
| 2025-10-06 | 12.20 | $11.89 | 85016 |
| 2025-10-03 | 12.18 | $11.88 | 18202 |
| 2025-10-02 | 12.18 | $11.94 | 19920 |
| 2025-10-01 | 12.19 | $12.30 | 10300 |
| 2025-09-30 | 12.17 | $12.30 | 20839 |
| 2025-09-29 | 12.16 | $12.30 | 38400 |
| 2025-09-26 | 12.13 | $12.30 | 26200 |
| 2025-09-25 | 12.11 | $12.15 | 25800 |
| 2025-09-24 | 12.09 | $12.61 | 15400 |
| 2025-09-23 | 12.06 | $12.29 | 21600 |
| 2025-09-22 | 12.04 | $12.52 | 35222 |
| 2025-09-19 | 12.03 | $12.29 | 91103 |
| 2025-09-18 | 11.99 | $12.68 | 61400 |
| 2025-09-17 | 11.94 | $12.26 | 18900 |
| 2025-09-16 | 11.91 | $12.40 | 13105 |
| 2025-09-15 | 11.86 | $12.81 | 65632 |
| 2025-09-12 | 11.77 | $11.85 | 10100 |
| 2025-09-11 | 11.71 | $11.97 | 18625 |
| 2025-09-10 | 11.66 | $11.58 | 13200 |
| 2025-09-09 | 11.63 | $11.70 | 18900 |
| 2025-09-08 | 11.54 | $11.41 | 35800 |
| 2025-09-05 | 11.51 | $11.86 | 17300 |
| 2025-09-04 | 11.41 | $12.14 | 15519 |
| 2025-09-03 | 11.31 | $12.00 | 48937 |
| 2025-09-02 | 11.21 | $12.08 | 31740 |
| 2025-08-29 | 11.12 | $11.66 | 14542 |
| 2025-08-28 | 11.04 | $11.85 | 13539 |
| 2025-08-27 | 10.96 | $11.93 | 12700 |
| 2025-08-26 | 10.88 | $11.87 | 11900 |
| 2025-08-25 | 10.80 | $11.95 | 24907 |
| 2025-08-22 | 10.72 | $12.21 | 41600 |
| 2025-08-21 | 10.62 | $11.52 | 12900 |
| 2025-08-20 | 10.57 | $11.76 | 31400 |
| 2025-08-19 | 10.50 | $11.68 | 69400 |
| 2025-08-18 | 10.44 | $11.32 | 50500 |
| 2025-08-15 | 10.40 | $11.06 | 17600 |
| 2025-08-14 | 10.36 | $10.64 | 19411 |
| 2025-08-13 | 10.33 | $10.95 | 53141 |
| 2025-08-12 | 10.29 | $10.91 | 25012 |
| 2025-08-11 | 10.27 | $10.08 | 59803 |
| 2025-08-08 | 10.29 | $10.63 | 31241 |
| 2025-08-07 | 10.27 | $10.03 | 20031 |
| 2025-08-06 | 10.28 | $10.05 | 9801 |
| 2025-08-05 | 10.29 | $10.10 | 36100 |
| 2025-08-04 | 10.29 | $10.10 | 19500 |
| 2025-08-01 | 10.29 | $10.19 | 18200 |
| 2025-07-31 | 10.29 | $10.26 | 24831 |
| 2025-07-30 | 10.29 | $10.25 | 19727 |
| 2025-07-29 | 10.29 | $10.30 | 24400 |
| 2025-07-28 | 10.30 | $10.30 | 13300 |
| 2025-07-25 | 10.34 | $10.31 | 18100 |
| 2025-07-24 | 10.36 | $10.48 | 15500 |
| 2025-07-23 | 10.39 | $10.39 | 18501 |
| 2025-07-22 | 10.41 | $10.54 | 23305 |
| 2025-07-21 | 10.44 | $10.45 | 53400 |
| 2025-07-18 | 10.47 | $10.21 | 21100 |
| 2025-07-17 | 10.51 | $10.14 | 18224 |
| 2025-07-16 | 10.54 | $10.16 | 26321 |
| 2025-07-15 | 10.57 | $10.44 | 23736 |
| 2025-07-14 | 10.57 | $10.42 | 29835 |
| 2025-07-11 | 10.59 | $10.23 | 27400 |
| 2025-07-10 | 10.61 | $10.32 | 24800 |
| 2025-07-09 | 10.63 | $10.11 | 37000 |
| 2025-07-08 | 10.64 | $10.27 | 59100 |
| 2025-07-07 | 10.64 | $9.96 | 87928 |
| 2025-07-03 | 10.65 | $10.17 | 22300 |
| 2025-07-02 | 10.65 | $10.27 | 41500 |
| 2025-07-01 | 10.65 | $10.36 | 30000 |
| 2025-06-30 | 10.64 | $10.54 | 51635 |
| 2025-06-27 | 10.63 | $11.07 | 434012 |
| 2025-06-26 | 10.59 | $10.75 | 42401 |
| 2025-06-25 | 10.57 | $10.91 | 29342 |
| 2025-06-24 | 10.51 | $10.95 | 28000 |
| 2025-06-23 | 10.46 | $11.01 | 68146 |
| 2025-06-20 | 10.40 | $11.03 | 126245 |
| 2025-06-18 | 10.36 | $11.04 | 31910 |
| 2025-06-17 | 10.33 | $10.85 | 27600 |
| 2025-06-16 | 10.30 | $10.60 | 27200 |
| 2025-06-13 | 10.29 | $10.57 | 40441 |
| 2025-06-12 | 10.27 | $10.75 | 24738 |
| 2025-06-11 | 10.25 | $10.63 | 21407 |
| 2025-06-10 | 10.25 | $10.78 | 41617 |
| 2025-06-09 | 10.24 | $10.21 | 40133 |
| 2025-06-06 | 10.23 | $10.32 | 24000 |
| 2025-06-05 | 10.21 | $10.13 | 24300 |
| 2025-06-04 | 10.23 | $10.16 | 33100 |
| 2025-06-03 | 10.22 | $10.35 | 25438 |
| 2025-06-02 | 10.24 | $10.24 | 39124 |
| 2025-05-30 | 10.28 | $10.20 | 26805 |
| 2025-05-29 | 10.29 | $10.36 | 45340 |
| 2025-05-28 | 10.30 | $10.26 | 33147 |
| 2025-05-27 | 10.33 | $9.72 | 229500 |
| 2025-05-23 | 10.40 | $9.90 | 29517 |
| 2025-05-22 | 10.45 | $9.88 | 29209 |
| 2025-05-21 | 10.50 | $10.20 | 39621 |
| 2025-05-20 | 10.56 | $10.54 | 42722 |
| 2025-05-19 | 10.60 | $10.13 | 85900 |
| 2025-05-16 | 10.64 | $10.39 | 32019 |
| 2025-05-15 | 10.67 | $10.28 | 21054 |
| 2025-05-14 | 10.68 | $10.38 | 28133 |
| 2025-05-13 | 10.71 | $10.47 | 26505 |
| 2025-05-12 | 10.73 | $10.63 | 49237 |
| 2025-05-09 | 10.74 | $10.00 | 27821 |
| 2025-05-08 | 10.78 | $10.00 | 46724 |
| 2025-05-07 | 10.83 | $10.46 | 29806 |
| 2025-05-06 | 10.81 | $10.04 | 53600 |
| 2025-05-05 | 10.85 | $10.78 | 30900 |
| 2025-05-02 | 10.88 | $10.89 | 106206 |
| 2025-05-01 | 10.90 | $10.54 | 48100 |
| 2025-04-30 | 10.96 | $10.52 | 43006 |
| 2025-04-29 | 11.01 | $10.90 | 28800 |
| 2025-04-28 | 11.06 | $10.98 | 32811 |
| 2025-04-25 | 11.11 | $10.91 | 25400 |
| 2025-04-24 | 11.13 | $10.94 | 40425 |
| 2025-04-23 | 11.18 | $11.41 | 75422 |
| 2025-04-22 | 11.18 | $11.33 | 55125 |
| 2025-04-21 | 11.21 | $11.03 | 33000 |
| 2025-04-17 | 11.23 | $10.97 | 33231 |
| 2025-04-16 | 11.29 | $10.49 | 34803 |
| 2025-04-15 | 11.37 | $10.86 | 48400 |
| 2025-04-14 | 11.46 | $10.99 | 57643 |
| 2025-04-11 | 11.53 | $10.69 | 71637 |
| 2025-04-10 | 11.63 | $10.91 | 68700 |
| 2025-04-09 | 11.71 | $10.90 | 138915 |
| 2025-04-08 | 11.79 | $10.06 | 519700 |
| 2025-04-07 | 11.91 | $10.92 | 146042 |
| 2025-04-04 | 11.98 | $11.31 | 85227 |
| 2025-04-03 | 12.03 | $11.28 | 119221 |
| 2025-04-02 | 12.07 | $11.85 | 46622 |
| 2025-04-01 | 12.05 | $11.37 | 45200 |
| 2025-03-31 | 12.08 | $11.91 | 69000 |
| 2025-03-28 | 12.08 | $11.99 | 48300 |
| 2025-03-27 | 12.07 | $11.48 | 75024 |
| 2025-03-26 | 12.05 | $11.94 | 90900 |
| 2025-03-25 | 12.05 | $11.35 | 71216 |
| 2025-03-24 | 12.06 | $11.86 | 120623 |
| 2025-03-21 | 12.05 | $11.45 | 642831 |
| 2025-03-20 | 12.05 | $12.10 | 105700 |
| 2025-03-19 | 12.03 | $12.20 | 111841 |
| 2025-03-18 | 12.00 | $12.59 | 108235 |
| 2025-03-17 | 11.96 | $12.49 | 108600 |
| 2025-03-14 | 11.93 | $12.56 | 99300 |
| 2025-03-13 | 11.89 | $12.56 | 130300 |
| 2025-03-12 | 11.83 | $12.46 | 59215 |
| 2025-03-11 | 11.78 | $12.60 | 77711 |
| 2025-03-10 | 11.73 | $12.30 | 75141 |
| 2025-03-07 | 11.68 | $12.22 | 59700 |
| 2025-03-06 | 11.65 | $12.04 | 49653 |
| 2025-03-05 | 11.62 | $11.54 | 37545 |
| 2025-03-04 | 11.61 | $12.03 | 38200 |
| 2025-03-03 | 11.57 | $11.83 | 71926 |
| 2025-02-28 | 11.54 | $11.72 | 66939 |
| 2025-02-27 | 11.53 | $11.13 | 40907 |
| 2025-02-26 | 11.54 | $12.00 | 28100 |
| 2025-02-25 | 11.49 | $11.45 | 48300 |
| 2025-02-24 | 11.49 | $11.68 | 29495 |
| 2025-02-21 | 11.47 | $11.46 | 32645 |
| 2025-02-20 | 11.45 | $11.77 | 27774 |
| 2025-02-19 | 11.40 | $11.57 | 60324 |
| 2025-02-18 | 11.38 | $11.83 | 108707 |
| 2025-02-14 | 11.34 | $11.77 | 39736 |
| 2025-02-13 | 11.32 | $11.78 | 27400 |
| 2025-02-12 | 11.29 | $11.38 | 24300 |
| 2025-02-11 | 11.28 | $11.43 | 34200 |
| 2025-02-10 | 11.26 | $11.59 | 30317 |
| 2025-02-07 | 11.24 | $11.40 | 34820 |
| 2025-02-06 | 11.22 | $11.51 | 73900 |
| 2025-02-05 | 11.19 | $11.54 | 87126 |
| 2025-02-04 | 11.13 | $11.40 | 52041 |
| 2025-02-03 | 11.09 | $11.19 | 29200 |
| 2025-01-31 | 11.05 | $11.20 | 30918 |
| 2025-01-30 | 11.01 | $11.46 | 52822 |
| 2025-01-29 | 10.97 | $11.42 | 45800 |
| 2025-01-28 | 10.92 | $10.96 | 75909 |
| 2025-01-27 | 10.90 | $11.44 | 104900 |
| 2025-01-24 | 10.86 | $11.20 | 43200 |
| 2025-01-23 | 10.83 | $11.10 | 47800 |
| 2025-01-22 | 10.81 | $10.86 | 69900 |
| 2025-01-21 | 10.77 | $11.08 | 125200 |
| 2025-01-17 | 10.72 | $11.18 | 155400 |
| 2025-01-16 | 10.68 | $11.23 | 34944 |
| 2025-01-15 | 10.62 | $11.20 | 96300 |
| 2025-01-14 | 10.58 | $11.19 | 60533 |
| 2025-01-13 | 10.54 | $11.05 | 69500 |
| 2025-01-10 | 10.50 | $11.14 | 104838 |
| 2025-01-08 | 10.45 | $11.06 | 239000 |
| 2025-01-07 | 10.40 | $10.88 | 404934 |
| 2025-01-06 | 10.35 | $10.28 | 34740 |
| 2025-01-03 | 10.30 | $10.71 | 30811 |
| 2025-01-02 | 10.39 | $10.30 | 35400 |
| 2024-12-31 | 10.46 | $10.54 | 19404 |
| 2024-12-30 | 10.55 | $10.54 | 38020 |
| 2024-12-27 | 10.65 | $10.36 | 23616 |
| 2024-12-26 | 10.77 | $10.63 | 30135 |
| 2024-12-24 | 10.85 | $10.62 | 10300 |
| 2024-12-23 | 10.95 | $10.60 | 69200 |
| 2024-12-20 | 11.05 | $10.65 | 566044 |
| 2024-12-19 | 11.13 | $10.20 | 222857 |
| 2024-12-18 | 11.26 | $9.99 | 152427 |
| 2024-12-17 | 11.35 | $10.35 | 101015 |
| 2024-12-16 | 11.40 | $10.13 | 103000 |
| 2024-12-13 | 11.44 | $10.35 | 59048 |
| 2024-12-12 | 11.49 | $10.37 | 323500 |
| 2024-12-11 | 11.52 | $10.29 | 404300 |
| 2024-12-10 | 11.53 | $10.20 | 366300 |
| 2024-12-09 | 11.58 | $10.01 | 242500 |
| 2024-12-06 | 11.68 | $9.83 | 760501 |
| 2024-12-05 | 11.79 | $9.40 | 1.5M |
| 2024-12-04 | 11.97 | $12.42 | 221530 |
| 2024-12-03 | 11.98 | $11.78 | 55547 |
| 2024-12-02 | 12.03 | $12.22 | 58100 |
| 2024-11-29 | 12.05 | $12.66 | 10743 |
| 2024-11-27 | 12.05 | $12.79 | 19900 |
| 2024-11-26 | 12.04 | $12.14 | 10743 |
| 2024-11-25 | 12.07 | $12.58 | 20649 |
| 2024-11-22 | 12.07 | $12.55 | 19000 |
| 2024-11-21 | 12.07 | $12.43 | 8043 |
| 2024-11-20 | 12.05 | $12.62 | 29800 |
| 2024-11-19 | 12.02 | $11.82 | 11600 |
| 2024-11-18 | 12.02 | $11.34 | 22307 |
| 2024-11-15 | 12.04 | $11.07 | 9400 |
| 2024-11-14 | 12.07 | $11.18 | 19712 |
| 2024-11-13 | 12.11 | $11.00 | 18947 |
| 2024-11-12 | 12.17 | $10.65 | 31630 |
| 2024-11-11 | 12.24 | $11.01 | 35519 |
| 2024-11-08 | 12.29 | $12.11 | 25800 |
| 2024-11-07 | 12.28 | $12.12 | 17148 |
| 2024-11-06 | 12.28 | $12.81 | 30200 |
| 2024-11-05 | 12.22 | $12.72 | 19109 |
| 2024-11-04 | 12.19 | $12.75 | 11742 |
| 2024-11-01 | 12.16 | $12.70 | 16200 |
| 2024-10-31 | 12.15 | $12.66 | 11900 |
| 2024-10-30 | 12.15 | $12.53 | 4700 |
| 2024-10-29 | 12.14 | $12.65 | 5732 |
| 2024-10-28 | 12.12 | $12.65 | 9104 |
| 2024-10-25 | 12.12 | $12.50 | 14132 |
| 2024-10-24 | 12.14 | $12.10 | 5543 |
| 2024-10-23 | 12.12 | $12.02 | 16900 |
| 2024-10-22 | 12.10 | $11.86 | 8400 |
| 2024-10-21 | 12.09 | $11.72 | 9549 |
| 2024-10-18 | 12.07 | $11.71 | 18528 |
| 2024-10-17 | 12.04 | $11.89 | 18516 |
| 2024-10-16 | 11.98 | $12.25 | 13311 |
| 2024-10-15 | 11.91 | $12.11 | 24700 |
| 2024-10-14 | 11.88 | $11.96 | 20047 |
| 2024-10-11 | 11.87 | $11.98 | 9611 |
| 2024-10-10 | 11.87 | $11.96 | 7600 |
| 2024-10-09 | 11.86 | $11.75 | 5929 |
| 2024-10-08 | 11.84 | $12.03 | 9710 |
| 2024-10-07 | 11.82 | $12.15 | 23105 |
| 2024-10-04 | 11.79 | $12.48 | 17425 |
| 2024-10-03 | 11.73 | $12.62 | 16700 |
| 2024-10-02 | 11.68 | $12.33 | 21500 |
| 2024-10-01 | 11.65 | $12.38 | 17200 |
| 2024-09-30 | 11.62 | $12.69 | 39636 |
| 2024-09-27 | 11.57 | $12.80 | 33900 |
| 2024-09-26 | 11.53 | $11.75 | 24000 |
| 2024-09-25 | 11.53 | $11.62 | 8700 |
| 2024-09-24 | 11.54 | $11.62 | 15800 |
| 2024-09-23 | 11.58 | $11.31 | 18220 |
| 2024-09-20 | 11.60 | $11.05 | 151600 |
| 2024-09-19 | 11.63 | $10.85 | 15513 |
| 2024-09-18 | 11.68 | $10.83 | 16900 |
| 2024-09-17 | 11.70 | $11.45 | 15400 |
| 2024-09-16 | 11.69 | $11.75 | 19003 |
| 2024-09-13 | 11.65 | $11.99 | 10900 |
| 2024-09-12 | 11.61 | $11.84 | 13807 |
| 2024-09-11 | 11.53 | $11.35 | 11100 |
| 2024-09-10 | 11.50 | $11.63 | 15500 |
| 2024-09-09 | 11.39 | $11.55 | 18315 |
| 2024-09-06 | 11.33 | $11.25 | 6231 |
| 2024-09-05 | 11.30 | $11.65 | 10947 |
| 2024-09-04 | 11.24 | $11.65 | 9100 |
| 2024-09-03 | 11.17 | $11.70 | 11349 |
| 2024-08-30 | 11.08 | $11.85 | 32100 |
| 2024-08-29 | 11.01 | $11.81 | 18800 |
| 2024-08-28 | 10.99 | $11.75 | 10200 |
| 2024-08-27 | 10.97 | $12.00 | 9521 |
| 2024-08-26 | 10.96 | $12.25 | 44500 |
| 2024-08-23 | 10.94 | $11.84 | 19942 |
| 2024-08-22 | 10.93 | $11.69 | 7900 |
| 2024-08-21 | 10.92 | $11.75 | 10800 |
| 2024-08-20 | 10.85 | $11.19 | 15100 |
| 2024-08-19 | 10.81 | $11.24 | 14253 |
| 2024-08-16 | 10.75 | $11.11 | 12400 |
| 2024-08-15 | 10.80 | $11.03 | 19700 |
| 2024-08-14 | 10.88 | $10.23 | 14800 |
| 2024-08-13 | 11.01 | $10.74 | 9516 |
| 2024-08-12 | 11.11 | $9.57 | 15100 |
| 2024-08-09 | 11.28 | $10.31 | 9700 |
| 2024-08-08 | 11.38 | $10.73 | 9833 |
| 2024-08-07 | 11.46 | $10.45 | 9215 |
| 2024-08-06 | 11.54 | $10.10 | 14826 |
| 2024-08-05 | 11.62 | $9.97 | 20933 |
| 2024-08-02 | 11.71 | $10.50 | 17600 |
| 2024-08-01 | 11.76 | $11.31 | 25140 |
| 2024-07-31 | 11.78 | $11.47 | 21729 |
| 2024-07-30 | 11.79 | $11.74 | 28239 |
| 2024-07-29 | 11.79 | $11.84 | 22000 |
| 2024-07-26 | 11.77 | $11.70 | 29500 |
| 2024-07-25 | 11.73 | $11.39 | 30300 |
| 2024-07-24 | 11.70 | $10.43 | 16500 |
| 2024-07-23 | 11.71 | $10.31 | 28300 |
| 2024-07-22 | 11.72 | $10.01 | 60449 |
| 2024-07-19 | 11.77 | $12.26 | 12040 |
| 2024-07-18 | 11.70 | $12.58 | 16047 |
| 2024-07-17 | 11.61 | $12.81 | 20334 |
| 2024-07-16 | 11.52 | $12.81 | 21743 |
| 2024-07-15 | 11.43 | $12.84 | 53500 |
| 2024-07-12 | 11.34 | $12.39 | 27100 |
| 2024-07-11 | 11.27 | $12.35 | 40847 |
| 2024-07-10 | 11.20 | $11.98 | 26400 |
| 2024-07-09 | 11.15 | $11.69 | 12602 |
| 2024-07-08 | 11.11 | $11.80 | 21700 |
| 2024-07-05 | 11.07 | $11.55 | 46341 |
| 2024-07-03 | 11.05 | $11.59 | 7434 |
| 2024-07-02 | 11.01 | $11.70 | 16200 |
| 2024-07-01 | 10.98 | $11.80 | 58726 |
| 2024-06-28 | 10.93 | $11.41 | 657348 |
| 2024-06-27 | 10.90 | $10.89 | 30500 |
| 2024-06-26 | 10.91 | $10.87 | 29733 |
| 2024-06-25 | 10.89 | $10.51 | 8924 |
| 2024-06-24 | 10.87 | $10.65 | 19400 |
| 2024-06-21 | 10.84 | $11.01 | 16204 |
| 2024-06-20 | 10.79 | $10.83 | 6800 |
| 2024-06-18 | 10.76 | $10.79 | 7604 |
| 2024-06-17 | 10.72 | $10.93 | 17700 |
| 2024-06-14 | 10.68 | $10.97 | 7000 |
| 2024-06-13 | 10.63 | $11.01 | 6100 |
| 2024-06-12 | 10.58 | $11.00 | 9324 |
| 2024-06-11 | 10.53 | $10.98 | 7731 |
| 2024-06-10 | 10.48 | $10.99 | 10149 |
| 2024-06-07 | 10.43 | $10.99 | 8600 |
| 2024-06-06 | 10.37 | $10.99 | 10553 |
| 2024-06-05 | 10.32 | $10.99 | 21409 |
| 2024-06-04 | 10.26 | $10.97 | 14536 |
| 2024-06-03 | 10.21 | $10.97 | 10938 |
| 2024-05-31 | 10.16 | $10.83 | 35107 |
| 2024-05-30 | 10.11 | $10.92 | 36229 |
| 2024-05-29 | 10.03 | $10.94 | 31837 |
| 2024-05-28 | 9.94 | $10.49 | 17137 |
| 2024-05-24 | 9.86 | $10.09 | 6900 |
| 2024-05-23 | 9.81 | $10.10 | 6000 |
| 2024-05-22 | 9.75 | $10.10 | 5643 |
| 2024-05-21 | 9.67 | $10.10 | 8805 |
| 2024-05-20 | 9.60 | $10.08 | 8923 |
| 2024-05-17 | 9.53 | $10.08 | 6100 |
| 2024-05-16 | 9.46 | $10.01 | 20000 |
| 2024-05-15 | 9.39 | $9.99 | 4000 |
| 2024-05-14 | 9.30 | $9.99 | 3700 |
| 2024-05-13 | 9.22 | $9.96 | 3615 |
| 2024-05-10 | 9.13 | $9.95 | 1600 |
| 2024-05-09 | 9.05 | $9.92 | 6400 |
| 2024-05-08 | 8.97 | $9.94 | 3500 |
| 2024-05-07 | 8.88 | $9.84 | 6308 |
| 2024-05-06 | 8.80 | $9.92 | 15200 |
| 2024-05-03 | 8.71 | $9.99 | 7107 |
| 2024-05-02 | 8.61 | $9.70 | 7318 |
| 2024-05-01 | 8.52 | $9.43 | 7501 |
| 2024-04-30 | 8.45 | $9.05 | 6100 |
| 2024-04-29 | 8.40 | $8.99 | 8300 |
| 2024-04-26 | 8.34 | $8.96 | 6600 |
| 2024-04-25 | 8.29 | $8.98 | 8317 |
| 2024-04-24 | 8.24 | $8.60 | 3138 |
| 2024-04-23 | 8.21 | $8.58 | 3600 |
| 2024-04-22 | 8.18 | $8.70 | 5000 |
| 2024-04-19 | 8.14 | $8.70 | 5534 |
| 2024-04-18 | 8.10 | $8.70 | 4700 |
| 2024-04-17 | 8.06 | $8.19 | 4915 |
| 2024-04-16 | 8.05 | $8.27 | 4210 |
| 2024-04-15 | 8.03 | $8.28 | 4402 |
| 2024-04-12 | 8.01 | $8.25 | 5707 |
| 2024-04-11 | 7.99 | $8.27 | 4638 |
| 2024-04-10 | 7.98 | $8.20 | 4900 |
| 2024-04-09 | 7.95 | $8.14 | 7540 |
| 2024-04-08 | 7.94 | $8.15 | 6430 |
| 2024-04-05 | 7.93 | $8.00 | 6200 |
| 2024-04-04 | 7.93 | $8.00 | 700 |
| 2024-04-03 | 7.93 | $8.00 | 5000 |
| 2024-04-02 | 7.92 | $7.95 | 6100 |
| 2024-04-01 | 7.92 | $7.95 | 4000 |
| 2024-03-28 | 7.92 | $7.95 | 2800 |
| 2024-03-27 | 7.92 | $7.94 | 2600 |
| 2024-03-26 | 7.92 | $7.95 | 3212 |
| 2024-03-25 | 7.92 | $7.95 | 2300 |
| 2024-03-22 | 7.92 | $7.94 | 3300 |
| 2024-03-21 | 7.92 | $7.93 | 6226 |
| 2024-03-20 | 7.92 | $7.89 | 13613 |
| 2024-03-19 | 7.92 | $7.91 | 6000 |
| 2024-03-18 | 7.92 | $7.89 | 4900 |
| 2024-03-15 | 7.92 | $7.90 | 1713 |
| 2024-03-14 | 7.93 | $7.94 | 5400 |
| 2024-03-13 | 7.93 | $7.94 | 1021 |
| 2024-03-12 | 7.92 | $7.76 | 500 |
| 2024-03-11 | 7.92 | $7.94 | 2139 |
| 2024-03-08 | 7.92 | $7.94 | 2300 |
| 2024-03-07 | 7.92 | $7.90 | 511 |
| 2024-03-06 | 7.92 | $7.94 | 626 |
| 2024-03-05 | 7.92 | $7.94 | 300 |
| 2024-03-04 | 7.92 | $7.94 | 1110 |
| 2024-03-01 | 7.92 | $7.94 | 913 |
| 2024-02-29 | 7.92 | $7.94 | 500 |
| 2024-02-28 | 7.91 | $7.94 | 1448 |
| 2024-02-27 | 7.91 | $7.90 | 9823 |
| 2024-02-26 | 7.92 | $7.94 | 2406 |
| 2024-02-23 | 7.92 | $7.91 | 1543 |
| 2024-02-22 | 7.92 | $7.93 | 400 |
| 2024-02-21 | 7.92 | $7.94 | 12502 |
| 2024-02-20 | 7.91 | $7.95 | 1300 |
| 2024-02-16 | 7.91 | $7.95 | 1600 |
| 2024-02-15 | 7.91 | $7.95 | 2300 |
| 2024-02-14 | 7.90 | $7.91 | 2605 |
| 2024-02-13 | 7.90 | $7.82 | 300 |
| 2024-02-12 | 7.91 | $7.78 | 1100 |
| 2024-02-09 | 7.92 | $7.95 | 1830 |
| 2024-02-08 | 7.92 | $7.95 | 3300 |
| 2024-02-07 | 7.91 | $7.95 | 1900 |
| 2024-02-06 | 7.91 | $7.95 | 3200 |
| 2024-02-05 | 7.91 | $7.91 | 4130 |
| 2024-02-02 | 7.91 | $7.95 | 900 |
| 2024-02-01 | 7.91 | $7.90 | 1700 |
| 2024-01-31 | 7.90 | $7.79 | 6238 |
| 2024-01-30 | 7.89 | $7.95 | 640 |
| 2024-01-29 | 7.88 | $7.95 | 1600 |
| 2024-01-26 | 7.88 | $7.95 | 508 |
| 2024-01-25 | 7.88 | $7.95 | 400 |
| 2024-01-24 | 7.87 | $7.95 | 806 |
| 2024-01-23 | 7.86 | $7.79 | 2400 |
| 2024-01-22 | 7.86 | $7.89 | 1100 |
| 2024-01-19 | 7.85 | $7.95 | 800 |
| 2024-01-18 | 7.83 | $7.85 | 932 |
| 2024-01-17 | 7.82 | $7.84 | 2700 |
| 2024-01-16 | 7.83 | $7.95 | 1118 |
| 2024-01-12 | 7.80 | $7.95 | 1413 |
| 2024-01-11 | 7.79 | $7.95 | 2200 |
| 2024-01-10 | 7.78 | $7.87 | 339 |
| 2024-01-09 | 7.79 | $7.95 | 2100 |
| 2024-01-08 | 7.79 | $7.91 | 1400 |
| 2024-01-05 | 7.79 | $7.91 | 2237 |
| 2024-01-04 | 7.78 | $7.88 | 1700 |
| 2024-01-03 | 7.77 | $7.70 | 350 |
| 2024-01-02 | 7.78 | $7.70 | 1500 |
| 2023-12-29 | 7.78 | $7.72 | 9149 |
| 2023-12-28 | 7.77 | $7.91 | 1300 |
| 2023-12-27 | 7.76 | $7.90 | 2548 |
| 2023-12-26 | 7.74 | $7.80 | 325 |
| 2023-12-22 | 7.72 | $7.80 | 312 |
| 2023-12-21 | 7.71 | $7.80 | 548 |
| 2023-12-20 | 7.69 | $7.74 | 1500 |
| 2023-12-19 | 7.68 | $7.53 | 4100 |
| 2023-12-18 | 7.69 | $7.61 | 2800 |
| 2023-12-15 | 7.68 | $7.94 | 28500 |
| 2023-12-14 | 7.66 | $7.45 | 6002 |
| 2023-12-13 | 7.64 | $7.80 | 3573 |
| 2023-12-12 | 7.61 | $7.77 | 2300 |
| 2023-12-11 | 7.57 | $7.95 | 4211 |
| 2023-12-08 | 7.52 | $7.96 | 5000 |
| 2023-12-07 | 7.47 | $7.87 | 3244 |
| 2023-12-06 | 7.42 | $7.68 | 3041 |
| 2023-12-05 | 7.38 | $7.84 | 5846 |
| 2023-12-04 | 7.34 | $7.74 | 4700 |
| 2023-12-01 | 7.30 | $7.74 | 5330 |
| 2023-11-30 | 7.27 | $7.63 | 2100 |
| 2023-11-29 | 7.24 | $7.64 | 412 |
| 2023-11-28 | 7.21 | $7.54 | 740 |
| 2023-11-27 | 7.19 | $7.37 | 3800 |
| 2023-11-24 | 7.18 | $7.53 | 300 |
| 2023-11-22 | 7.17 | $7.53 | — |
| 2023-11-21 | 7.14 | $7.53 | 2916 |
| 2023-11-20 | 7.12 | $7.60 | 5029 |
| 2023-11-17 | 7.07 | $7.58 | 1818 |
| 2023-11-16 | 7.04 | $7.38 | 2508 |
| 2023-11-15 | 7.02 | $7.21 | 4501 |
| 2023-11-14 | 6.99 | $7.02 | 3409 |
| 2023-11-13 | 6.96 | $7.00 | 1300 |
| 2023-11-10 | 6.92 | $6.91 | 424 |
| 2023-11-09 | 6.89 | $6.97 | 337 |
| 2023-11-08 | 6.84 | $6.89 | 600 |
| 2023-11-07 | 6.80 | $6.95 | 700 |
| 2023-11-06 | 6.75 | $7.01 | 305 |
| 2023-11-03 | 6.70 | $7.06 | 1707 |
| 2023-11-02 | 6.64 | $7.13 | 2700 |
| 2023-11-01 | 6.58 | $7.00 | — |
| 2023-10-31 | 6.54 | $7.00 | 3200 |
| 2023-10-30 | 6.49 | $7.15 | 2100 |
| 2023-10-27 | 6.44 | $7.15 | 4900 |
| 2023-10-26 | 6.40 | $7.25 | 5900 |
| 2023-10-25 | 6.36 | $7.03 | 1419 |
| 2023-10-24 | 6.33 | $7.04 | 6048 |
| 2023-10-23 | 6.29 | $6.67 | 5420 |
| 2023-10-20 | 6.27 | $6.99 | — |
| 2023-10-19 | 6.24 | $6.99 | 5400 |
| 2023-10-18 | 6.22 | $6.51 | 900 |
| 2023-10-17 | 6.20 | $6.40 | 5200 |
| 2023-10-16 | 6.21 | $6.29 | 3800 |
| 2023-10-13 | 6.21 | $6.22 | 2726 |
| 2023-10-12 | 6.22 | $6.12 | 5200 |
| 2023-10-11 | 6.22 | $5.95 | 1402 |
| 2023-10-10 | 6.23 | $6.06 | 300 |
| 2023-10-09 | 6.26 | $5.93 | 1400 |
| 2023-10-06 | 6.29 | $5.97 | 2700 |
| 2023-10-05 | 6.33 | $5.95 | 810 |
| 2023-10-04 | 6.36 | $6.14 | 700 |
| 2023-10-03 | 6.39 | $5.98 | 2000 |
| 2023-10-02 | 6.43 | $6.25 | 1700 |
| 2023-09-29 | 6.45 | $6.33 | 800 |
| 2023-09-28 | 6.48 | $6.33 | 1149 |
| 2023-09-27 | 6.51 | $6.38 | 2436 |
| 2023-09-26 | 6.53 | $6.33 | 1834 |
| 2023-09-25 | 6.56 | $6.36 | 4900 |
| 2023-09-22 | 6.59 | $6.40 | — |
| 2023-09-21 | 6.62 | $6.40 | 1989 |
| 2023-09-20 | 6.65 | $6.25 | 108 |
| 2023-09-19 | 6.68 | $6.50 | 222 |
| 2023-09-18 | 6.71 | $6.34 | — |
| 2023-09-15 | 6.74 | $6.34 | 23600 |
| 2023-09-14 | 6.76 | $6.24 | 1829 |
| 2023-09-13 | 6.80 | $6.09 | 3326 |
| 2023-09-12 | 6.84 | $6.60 | 7600 |
| 2023-09-11 | 6.84 | $6.69 | 3200 |
| 2023-09-08 | 6.87 | $6.74 | 1300 |
| 2023-09-07 | 6.89 | $6.60 | 2200 |
| 2023-09-06 | 6.92 | $6.70 | — |
| 2023-09-05 | 6.94 | $6.70 | 1700 |
| 2023-09-01 | 6.96 | $6.75 | 2000 |
| 2023-08-31 | 6.97 | $6.88 | 1700 |
| 2023-08-30 | 6.99 | $6.96 | 321 |
| 2023-08-29 | 6.99 | $6.80 | — |
| 2023-08-28 | 7.01 | $6.80 | 540 |
| 2023-08-25 | 7.02 | $7.00 | 1800 |
| 2023-08-24 | 7.02 | $6.99 | — |
| 2023-08-23 | 7.01 | $6.99 | 1300 |
| 2023-08-22 | 7.00 | $6.95 | 1400 |
| 2023-08-21 | 7.01 | $6.95 | 2154 |
| 2023-08-18 | 7.00 | $7.00 | 1200 |
| 2023-08-17 | 7.00 | $6.86 | 1234 |
| 2023-08-16 | 7.00 | $6.85 | 3219 |
| 2023-08-15 | 7.00 | $6.90 | 8401 |
| 2023-08-14 | 7.01 | $6.75 | 5641 |
| 2023-08-11 | 7.03 | $7.16 | 500 |
| 2023-08-10 | 7.04 | $7.21 | 1700 |
| 2023-08-09 | 7.03 | $7.18 | 3011 |
| 2023-08-08 | 7.02 | $7.14 | 2722 |
| 2023-08-07 | 7.02 | $7.06 | 3400 |
| 2023-08-04 | 7.02 | $7.05 | 2300 |
| 2023-08-03 | 7.01 | $7.16 | 6146 |
| 2023-08-02 | 7.00 | $7.06 | 3500 |
| 2023-08-01 | 7.00 | $7.06 | 8300 |
| 2023-07-31 | 7.01 | $7.03 | 6634 |
| 2023-07-28 | 7.01 | $7.00 | 2800 |
| 2023-07-27 | 7.00 | $6.93 | 1330 |
| 2023-07-26 | 7.00 | $6.77 | 1925 |
| 2023-07-25 | 7.01 | $7.00 | 1000 |
| 2023-07-24 | 7.01 | $6.86 | 2000 |
| 2023-07-21 | 7.01 | $6.87 | 2032 |
| 2023-07-20 | 7.01 | $6.89 | 1100 |
| 2023-07-19 | 7.01 | $7.00 | 1633 |
| 2023-07-18 | 7.01 | $7.06 | 3500 |
| 2023-07-17 | 7.00 | $7.11 | 9700 |
| 2023-07-14 | 7.03 | $7.27 | 6816 |
| 2023-07-13 | 7.04 | $7.11 | 3900 |
| 2023-07-12 | 7.04 | $6.98 | 2800 |
| 2023-07-11 | 7.05 | $7.07 | 611 |
| 2023-07-10 | 7.05 | $7.02 | 1639 |
| 2023-07-07 | 7.05 | $7.04 | 535 |
| 2023-07-06 | 7.05 | $6.89 | 637 |
| 2023-07-05 | 7.06 | $7.10 | 415 |
| 2023-07-03 | 7.05 | $7.10 | 900 |
| 2023-06-30 | 7.05 | $7.04 | 2409 |
| 2023-06-29 | 7.05 | $6.90 | 900 |
| 2023-06-28 | 7.05 | $6.86 | 1138 |
| 2023-06-27 | 7.06 | $7.03 | 800 |
| 2023-06-26 | 7.07 | $6.96 | 412 |
| 2023-06-23 | 7.10 | $6.81 | 1800 |
| 2023-06-22 | 7.15 | $6.88 | 10900 |
| 2023-06-21 | 7.19 | $6.94 | 3500 |
| 2023-06-20 | 7.22 | $7.00 | 3200 |
| 2023-06-16 | 7.23 | $6.95 | 45600 |
| 2023-06-15 | 7.24 | $7.58 | 4931 |
| 2023-06-14 | 7.22 | $7.49 | 14100 |
| 2023-06-13 | 7.20 | $7.20 | 6141 |
| 2023-06-12 | 7.21 | $7.07 | 6727 |
| 2023-06-09 | 7.22 | $7.05 | 6309 |
| 2023-06-08 | 7.23 | $7.10 | 6400 |
| 2023-06-07 | 7.24 | $7.10 | 4000 |
| 2023-06-06 | 7.24 | $7.00 | 5307 |
| 2023-06-05 | 7.23 | $7.01 | 3732 |
| 2023-06-02 | 7.24 | $7.01 | 347 |
| 2023-06-01 | 7.23 | $7.00 | 520 |
| 2023-05-31 | 7.23 | $6.95 | 1409 |
| 2023-05-30 | 7.24 | $7.10 | 1348 |
| 2023-05-26 | 7.24 | $7.19 | 816 |
| 2023-05-25 | 7.23 | $7.60 | 1114 |
| 2023-05-24 | 7.20 | $7.75 | 1700 |
| 2023-05-23 | 7.16 | $7.70 | 522 |
| 2023-05-22 | 7.14 | $7.45 | 729 |
| 2023-05-19 | 7.13 | $7.21 | 1307 |
| 2023-05-18 | 7.12 | $7.20 | 600 |
| 2023-05-17 | 7.11 | $7.16 | — |
| 2023-05-16 | 7.12 | $7.16 | 1114 |
| 2023-05-15 | 7.13 | $7.30 | 1800 |
| 2023-05-12 | 7.12 | $7.38 | 217 |
| 2023-05-11 | 7.08 | $7.20 | 2000 |
| 2023-05-10 | 7.02 | $7.25 | 1200 |
| 2023-05-09 | 6.96 | $7.09 | 342 |
| 2023-05-08 | 6.90 | $6.96 | 1300 |
| 2023-05-05 | 6.85 | $7.08 | 2412 |
| 2023-05-04 | 6.78 | $6.96 | 900 |
| 2023-05-03 | 6.73 | $7.00 | 2700 |
| 2023-05-02 | 6.68 | $7.06 | — |
| 2023-05-01 | 6.62 | $7.06 | — |
| 2023-04-28 | 6.61 | $7.06 | 320 |
| 2023-04-27 | 6.59 | $7.00 | 2034 |
| 2023-04-26 | 6.59 | $6.99 | 1414 |
| 2023-04-25 | 6.59 | $7.16 | 4700 |
| 2023-04-24 | 6.58 | $7.22 | 4144 |
| 2023-04-21 | 6.56 | $7.09 | 8815 |
| 2023-04-20 | 6.55 | $7.09 | 1717 |
| 2023-04-19 | 6.53 | $7.30 | 12709 |
| 2023-04-18 | 6.50 | $7.38 | 2100 |
| 2023-04-17 | 6.46 | $7.15 | 8015 |
| 2023-04-14 | 6.46 | $6.51 | 3247 |
| 2023-04-13 | 6.48 | $6.06 | 1800 |
| 2023-04-12 | 6.53 | $5.91 | — |
| 2023-04-11 | 6.59 | $5.91 | 6336 |
| 2023-04-10 | 6.66 | $5.92 | 509 |
| 2023-04-06 | 6.73 | $5.79 | 348 |
| 2023-04-05 | 6.82 | $5.94 | — |
| 2023-04-04 | 6.90 | $5.94 | 4100 |
| 2023-04-03 | 6.97 | $5.98 | 6734 |
| 2023-03-31 | 7.05 | $6.80 | 234 |
| 2023-03-30 | 7.09 | $6.74 | 1100 |
| 2023-03-29 | 7.14 | $6.89 | 920 |
| 2023-03-28 | 7.20 | $7.00 | — |
| 2023-03-27 | 7.25 | $7.00 | 1747 |
| 2023-03-24 | 7.31 | $6.89 | 5030 |
| 2023-03-23 | 7.38 | $6.75 | — |
| 2023-03-22 | 7.48 | $6.75 | 800 |
| 2023-03-21 | 7.58 | $6.60 | 727 |
| 2023-03-20 | 7.68 | $6.75 | 700 |
| 2023-03-17 | 7.75 | $7.00 | — |
| 2023-03-16 | 7.78 | $7.00 | — |
| 2023-03-15 | 7.82 | $7.00 | 1900 |
| 2023-03-14 | 7.85 | $7.09 | 2207 |
| 2023-03-13 | 7.89 | $7.28 | 1221 |
| 2023-03-10 | 7.93 | $7.50 | 1449 |
| 2023-03-09 | 7.95 | $7.48 | 1200 |
| 2023-03-08 | 7.98 | $7.49 | 1111 |
| 2023-03-07 | 8.00 | $7.50 | — |
| 2023-03-06 | 8.03 | $7.50 | 10400 |
| 2023-03-03 | 8.05 | $7.50 | 3600 |
| 2023-03-02 | 8.08 | $7.84 | 517 |
| 2023-03-01 | 8.09 | $7.99 | — |
| 2023-02-28 | 8.09 | $7.99 | 910 |
| 2023-02-27 | 8.08 | $8.26 | 400 |
| 2023-02-24 | 8.07 | $8.42 | 1749 |
| 2023-02-23 | 8.04 | $8.66 | 4700 |
| 2023-02-22 | 8.01 | $8.75 | 20600 |
| 2023-02-21 | 7.99 | $8.68 | 10865 |
| 2023-02-17 | 7.97 | $8.00 | 3250 |
| 2023-02-16 | 7.98 | $7.75 | — |
| 2023-02-15 | 8.01 | $7.75 | 200 |
| 2023-02-14 | 8.04 | $7.50 | 4668 |
| 2023-02-13 | 8.08 | $8.00 | 1 |
| 2023-02-10 | 8.10 | $8.00 | — |
| 2023-02-09 | 8.12 | $8.00 | 900 |
| 2023-02-08 | 8.13 | $8.00 | 100 |
| 2023-02-07 | 8.16 | $8.00 | 246 |
| 2023-02-06 | 8.17 | $7.95 | 103 |
| 2023-02-03 | 8.19 | $8.00 | 1000 |
| 2023-02-02 | 8.20 | $8.00 | 936 |
| 2023-02-01 | 8.21 | $8.00 | — |
| 2023-01-31 | 8.22 | $8.00 | 950 |
| 2023-01-30 | 8.24 | $7.95 | — |
| 2023-01-27 | 8.24 | $7.95 | — |
| 2023-01-26 | 8.24 | $7.95 | — |
| 2023-01-25 | 8.24 | $7.95 | 2125 |
| 2023-01-24 | 8.24 | $8.30 | — |
| 2023-01-23 | 8.23 | $8.30 | 2100 |
| 2023-01-20 | 8.22 | $8.30 | 1100 |
| 2023-01-19 | 8.20 | $8.33 | 100 |
| 2023-01-18 | 8.19 | $8.34 | 821 |
| 2023-01-17 | 8.17 | $8.30 | 5285 |
| 2023-01-13 | 8.15 | $8.39 | 350 |
| 2023-01-12 | 8.13 | $8.30 | 6100 |
| 2023-01-11 | 8.12 | $8.30 | 8530 |
| 2023-01-10 | 8.10 | $8.54 | 1004 |
| 2023-01-09 | 8.08 | $8.25 | — |
| 2023-01-06 | 8.07 | $8.25 | — |
| 2023-01-05 | 8.05 | $8.25 | 50 |
| 2023-01-04 | 8.04 | $8.25 | — |
| 2023-01-03 | 8.02 | $8.25 | — |
| 2022-12-30 | 8.01 | $8.25 | 1339 |
| 2022-12-29 | 8.00 | $8.00 | — |
| 2022-12-28 | 8.03 | $8.00 | — |
| 2022-12-27 | 8.08 | $8.00 | 1100 |
| 2022-12-23 | 8.13 | $8.00 | 2000 |
| 2022-12-22 | 8.17 | $8.06 | 1220 |
| 2022-12-21 | 8.22 | $8.00 | 1031 |
| 2022-12-20 | 8.26 | $8.00 | 1000 |
| 2022-12-19 | 8.30 | $8.00 | 2000 |
| 2022-12-16 | 8.34 | $8.00 | — |
| 2022-12-15 | 8.38 | $8.00 | 72 |
| 2022-12-14 | 8.43 | $8.00 | — |
| 2022-12-13 | 8.48 | $8.00 | — |
| 2022-12-12 | 8.53 | $8.00 | — |
| 2022-12-09 | 8.57 | $8.00 | — |
| 2022-12-08 | 8.58 | $8.00 | 600 |
| 2022-12-07 | 8.63 | $8.00 | 1100 |
| 2022-12-06 | 8.71 | $7.90 | 1000 |
| 2022-12-05 | 8.76 | $8.00 | 4650 |
| 2022-12-02 | 8.86 | $8.00 | 320 |
| 2022-12-01 | 8.93 | $7.99 | 2055 |
| 2022-11-30 | 9.02 | $8.69 | 7200 |
| 2022-11-29 | 9.08 | $8.89 | 2189 |
| 2022-11-28 | 9.14 | $9.00 | 126 |
| 2022-11-25 | 9.21 | $8.95 | 521 |
| 2022-11-23 | 9.27 | $8.91 | 350 |
| 2022-11-22 | 9.34 | $8.90 | 2102 |
| 2022-11-21 | 9.42 | $8.69 | — |
| 2022-11-18 | 9.53 | $8.80 | 500 |
| 2022-11-17 | 9.64 | $8.94 | 200 |
| 2022-11-16 | 9.86 | $8.95 | 4158 |
| 2022-11-15 | 10.09 | $8.95 | 1000 |
| 2022-11-14 | 10.15 | $8.95 | 500 |
| 2022-11-11 | 10.21 | $8.98 | 1610 |
| 2022-11-10 | 10.27 | $8.16 | 16587 |
| 2022-11-09 | 10.37 | $9.00 | 12015 |
| 2022-11-08 | 10.43 | $9.49 | 404 |
| 2022-11-07 | 10.47 | $9.00 | 845 |
| 2022-11-04 | 10.52 | $9.89 | 2300 |
| 2022-11-03 | 10.54 | $9.54 | 1021 |
| 2022-11-02 | 10.57 | $9.79 | 1420 |
| 2022-11-01 | 10.59 | $9.86 | 1300 |
| 2022-10-31 | 10.60 | $10.00 | 850 |
| 2022-10-28 | 10.61 | $10.45 | 1700 |
| 2022-10-27 | 10.61 | $10.18 | 2109 |
| 2022-10-26 | 10.59 | $10.30 | 1878 |
| 2022-10-25 | 10.57 | $10.42 | 7027 |
| 2022-10-24 | 10.54 | $11.00 | 404 |
| 2022-10-21 | 10.49 | $11.00 | 200 |
| 2022-10-20 | 10.43 | $13.33 | 61 |
| 2022-10-19 | 10.26 | $13.50 | 115 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.13
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.21
Average
10.08
Maximum
14.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.13 | $14.17 | 24800 |
| 2026-08-06 | 14.12 | $14.44 | 34500 |
| 2026-08-05 | 14.09 | $14.25 | 51148 |
| 2026-08-04 | 14.07 | $14.19 | 75200 |
| 2026-08-03 | 14.06 | $14.00 | 72800 |
| 2026-07-31 | 14.06 | $14.22 | 48900 |
| 2026-07-30 | 14.05 | $14.60 | 27300 |
| 2026-07-29 | 13.99 | $14.50 | 75500 |
| 2026-07-28 | 13.93 | $14.60 | 141261 |
| 2026-07-27 | 13.86 | $14.62 | 84338 |
| 2026-07-24 | 13.78 | $14.30 | 66900 |
| 2026-07-23 | 13.73 | $14.09 | 29900 |
| 2026-07-22 | 13.69 | $14.05 | 21029 |
| 2026-07-21 | 13.66 | $14.05 | 18326 |
| 2026-07-20 | 13.61 | $13.85 | 24148 |
| 2026-07-17 | 13.59 | $14.15 | 76018 |
| 2026-07-16 | 13.53 | $13.77 | 35234 |
| 2026-07-15 | 13.50 | $13.66 | 15200 |
| 2026-07-14 | 13.49 | $13.64 | 17948 |
| 2026-07-13 | 13.47 | $13.50 | 12700 |
| 2026-07-10 | 13.47 | $13.65 | 35440 |
| 2026-07-09 | 13.45 | $13.70 | 18303 |
| 2026-07-08 | 13.42 | $13.25 | 51748 |
| 2026-07-07 | 13.44 | $13.57 | 10731 |
| 2026-07-06 | 13.43 | $13.58 | 24125 |
| 2026-07-02 | 13.41 | $13.77 | 22550 |
| 2026-07-01 | 13.37 | $13.78 | 36952 |
| 2026-06-30 | 13.33 | $13.75 | 57700 |
| 2026-06-29 | 13.29 | $13.60 | 31000 |
| 2026-06-26 | 13.26 | $13.60 | 167000 |
| 2026-06-25 | 13.22 | $13.36 | 46435 |
| 2026-06-24 | 13.20 | $13.21 | 27509 |
| 2026-06-23 | 13.20 | $13.57 | 29423 |
| 2026-06-22 | 13.16 | $13.50 | 54031 |
| 2026-06-18 | 13.13 | $13.34 | 40268 |
| 2026-06-17 | 13.11 | $13.17 | 25605 |
| 2026-06-16 | 13.10 | $13.30 | 41600 |
| 2026-06-15 | 13.08 | $13.39 | 39700 |
| 2026-06-12 | 13.05 | $13.22 | 14441 |
| 2026-06-11 | 13.03 | $13.09 | 12440 |
| 2026-06-10 | 13.02 | $13.24 | 13240 |
| 2026-06-09 | 13.00 | $13.20 | 15454 |
| 2026-06-08 | 12.98 | $13.06 | 29618 |
| 2026-06-05 | 12.97 | $13.04 | 16900 |
| 2026-06-04 | 12.96 | $12.71 | 11504 |
| 2026-06-03 | 12.99 | $12.67 | 26234 |
| 2026-06-02 | 13.02 | $13.02 | 10550 |
| 2026-06-01 | 13.02 | $12.98 | 46500 |
| 2026-05-29 | 13.03 | $13.12 | 12200 |
| 2026-05-28 | 13.02 | $13.25 | 11719 |
| 2026-05-27 | 12.99 | $13.24 | 15401 |
| 2026-05-26 | 12.97 | $13.10 | 26848 |
| 2026-05-22 | 12.95 | $13.24 | 22500 |
| 2026-05-21 | 12.92 | $13.27 | 30909 |
| 2026-05-20 | 12.88 | $13.18 | 14103 |
| 2026-05-19 | 12.85 | $12.83 | 40207 |
| 2026-05-18 | 12.86 | $13.06 | 23500 |
| 2026-05-15 | 12.83 | $13.03 | 10700 |
| 2026-05-14 | 12.81 | $13.13 | 22619 |
| 2026-05-13 | 12.78 | $13.00 | 11700 |
| 2026-05-12 | 12.76 | $13.09 | 9804 |
| 2026-05-11 | 12.72 | $12.90 | 28036 |
| 2026-05-08 | 12.70 | $12.82 | 24900 |
| 2026-05-07 | 12.69 | $12.95 | 16801 |
| 2026-05-06 | 12.66 | $12.75 | 23909 |
| 2026-05-05 | 12.66 | $12.95 | 18600 |
| 2026-05-04 | 12.62 | $12.83 | 16222 |
| 2026-05-01 | 12.60 | $13.16 | 33700 |
| 2026-04-30 | 12.54 | $12.37 | 15650 |
| 2026-04-29 | 12.56 | $12.37 | 9926 |
| 2026-04-28 | 12.58 | $12.63 | 14600 |
| 2026-04-27 | 12.58 | $12.24 | 16400 |
| 2026-04-24 | 12.61 | $12.37 | 13723 |
| 2026-04-23 | 12.64 | $12.45 | 7445 |
| 2026-04-22 | 12.66 | $12.39 | 15100 |
| 2026-04-21 | 12.69 | $12.28 | 10000 |
| 2026-04-20 | 12.73 | $12.70 | 14038 |
| 2026-04-17 | 12.73 | $12.81 | 15650 |
| 2026-04-16 | 12.72 | $12.45 | 22500 |
| 2026-04-15 | 12.75 | $12.94 | 15115 |
| 2026-04-14 | 12.73 | $13.29 | 20119 |
| 2026-04-13 | 12.67 | $13.22 | 14072 |
| 2026-04-10 | 12.62 | $13.18 | 8343 |
| 2026-04-09 | 12.56 | $13.22 | 20200 |
| 2026-04-08 | 12.49 | $12.85 | 22100 |
| 2026-04-07 | 12.45 | $12.82 | 7846 |
| 2026-04-06 | 12.41 | $12.65 | 48900 |
| 2026-04-02 | 12.39 | $12.89 | 55362 |
| 2026-04-01 | 12.33 | $12.15 | 13324 |
| 2026-03-31 | 12.35 | $11.90 | 38300 |
| 2026-03-30 | 12.40 | $11.99 | 28700 |
| 2026-03-27 | 12.44 | $11.91 | 12700 |
| 2026-03-26 | 12.50 | $12.15 | 25444 |
| 2026-03-25 | 12.53 | $12.00 | 18900 |
| 2026-03-24 | 12.59 | $12.02 | 33922 |
| 2026-03-23 | 12.65 | $12.00 | 61901 |
| 2026-03-20 | 12.72 | $12.50 | 90750 |
| 2026-03-19 | 12.74 | $12.33 | 21652 |
| 2026-03-18 | 12.79 | $12.57 | 38152 |
| 2026-03-17 | 12.81 | $12.68 | 17535 |
| 2026-03-16 | 12.82 | $12.82 | 28902 |
| 2026-03-13 | 12.82 | $12.88 | 17518 |
| 2026-03-12 | 12.82 | $12.80 | 16700 |
| 2026-03-11 | 12.82 | $12.86 | 21000 |
| 2026-03-10 | 12.81 | $12.47 | 26517 |
| 2026-03-09 | 12.85 | $12.85 | 17206 |
| 2026-03-06 | 12.85 | $12.86 | 26400 |
| 2026-03-05 | 12.85 | $12.99 | 18828 |
| 2026-03-04 | 12.84 | $13.10 | 44800 |
| 2026-03-03 | 12.81 | $12.80 | 18312 |
| 2026-03-02 | 12.81 | $12.84 | 20300 |
| 2026-02-27 | 12.80 | $12.80 | 30823 |
| 2026-02-26 | 12.81 | $12.78 | 50330 |
| 2026-02-25 | 12.81 | $12.96 | 47800 |
| 2026-02-24 | 12.79 | $12.31 | 63800 |
| 2026-02-23 | 12.84 | $12.01 | 100600 |
| 2026-02-20 | 12.93 | $13.03 | 16400 |
| 2026-02-19 | 12.92 | $12.65 | 17474 |
| 2026-02-18 | 12.95 | $12.68 | 44900 |
| 2026-02-17 | 12.98 | $12.71 | 24929 |
| 2026-02-13 | 13.00 | $12.94 | 20700 |
| 2026-02-12 | 13.01 | $12.74 | 30100 |
| 2026-02-11 | 13.04 | $12.80 | 47841 |
| 2026-02-10 | 13.06 | $12.74 | 46738 |
| 2026-02-09 | 13.10 | $12.50 | 60606 |
| 2026-02-06 | 13.16 | $13.05 | 35851 |
| 2026-02-05 | 13.17 | $13.25 | 17300 |
| 2026-02-04 | 13.17 | $13.20 | 19600 |
| 2026-02-03 | 13.16 | $13.21 | 16500 |
| 2026-02-02 | 13.16 | $13.25 | 45002 |
| 2026-01-30 | 13.15 | $13.12 | 20800 |
| 2026-01-29 | 13.15 | $12.86 | 5420 |
| 2026-01-28 | 13.18 | $12.81 | 11400 |
| 2026-01-27 | 13.22 | $13.20 | 4725 |
| 2026-01-26 | 13.22 | $13.32 | 21508 |
| 2026-01-23 | 13.21 | $13.28 | 24344 |
| 2026-01-22 | 13.20 | $13.42 | 26922 |
| 2026-01-21 | 13.18 | $13.35 | 35500 |
| 2026-01-20 | 13.16 | $13.24 | 38204 |
| 2026-01-16 | 13.15 | $13.22 | 31140 |
| 2026-01-15 | 13.15 | $13.34 | 16900 |
| 2026-01-14 | 13.13 | $13.29 | 8745 |
| 2026-01-13 | 13.11 | $13.35 | 14400 |
| 2026-01-12 | 13.08 | $13.40 | 33737 |
| 2026-01-09 | 13.05 | $13.45 | 18700 |
| 2026-01-08 | 13.01 | $13.29 | 12500 |
| 2026-01-07 | 12.98 | $12.98 | 44647 |
| 2026-01-06 | 12.98 | $13.00 | 20300 |
| 2026-01-05 | 12.98 | $12.84 | 35321 |
| 2026-01-02 | 12.99 | $12.98 | 36700 |
| 2025-12-31 | 12.99 | $13.10 | 11722 |
| 2025-12-30 | 12.98 | $13.25 | 12821 |
| 2025-12-29 | 12.95 | $13.16 | 26100 |
| 2025-12-26 | 12.93 | $12.99 | 11800 |
| 2025-12-24 | 12.92 | $12.90 | 32121 |
| 2025-12-23 | 12.93 | $12.99 | 30433 |
| 2025-12-22 | 12.92 | $13.00 | 41500 |
| 2025-12-19 | 12.91 | $13.31 | 57900 |
| 2025-12-18 | 12.87 | $13.11 | 28045 |
| 2025-12-17 | 12.84 | $13.31 | 31027 |
| 2025-12-16 | 12.79 | $13.08 | 34514 |
| 2025-12-15 | 12.76 | $13.84 | 58301 |
| 2025-12-12 | 12.65 | $13.12 | 31435 |
| 2025-12-11 | 12.60 | $13.11 | 20900 |
| 2025-12-10 | 12.55 | $13.04 | 34900 |
| 2025-12-09 | 12.50 | $13.00 | 24040 |
| 2025-12-08 | 12.44 | $12.60 | 37300 |
| 2025-12-05 | 12.43 | $13.27 | 8300 |
| 2025-12-04 | 12.34 | $13.20 | 26710 |
| 2025-12-03 | 12.25 | $13.30 | 66300 |
| 2025-12-02 | 12.14 | $13.09 | 55600 |
| 2025-12-01 | 12.03 | $12.80 | 63002 |
| 2025-11-28 | 11.95 | $12.53 | 33117 |
| 2025-11-26 | 11.89 | $12.17 | 31600 |
| 2025-11-25 | 11.86 | $12.06 | 25600 |
| 2025-11-24 | 11.84 | $12.02 | 25600 |
| 2025-11-21 | 11.83 | $12.03 | 26914 |
| 2025-11-20 | 11.80 | $11.70 | 16100 |
| 2025-11-19 | 11.81 | $11.75 | 27200 |
| 2025-11-18 | 11.82 | $11.97 | 28946 |
| 2025-11-17 | 11.81 | $11.76 | 33300 |
| 2025-11-14 | 11.81 | $12.05 | 13130 |
| 2025-11-13 | 11.79 | $12.28 | 19426 |
| 2025-11-12 | 11.73 | $12.19 | 26606 |
| 2025-11-11 | 11.69 | $12.06 | 24200 |
| 2025-11-10 | 11.65 | $11.83 | 73100 |
| 2025-11-07 | 11.63 | $11.65 | 40319 |
| 2025-11-06 | 11.62 | $11.55 | 25300 |
| 2025-11-05 | 11.63 | $11.62 | 17998 |
| 2025-11-04 | 11.63 | $11.38 | 11730 |
| 2025-11-03 | 11.66 | $11.55 | 27213 |
| 2025-10-31 | 11.67 | $11.63 | 12700 |
| 2025-10-30 | 11.68 | $11.52 | 11125 |
| 2025-10-29 | 11.69 | $11.75 | 35200 |
| 2025-10-28 | 11.69 | $11.41 | 10300 |
| 2025-10-27 | 11.71 | $11.34 | 39621 |
| 2025-10-24 | 11.75 | $11.69 | 14400 |
| 2025-10-23 | 11.76 | $11.61 | 20124 |
| 2025-10-22 | 11.78 | $11.67 | 47700 |
| 2025-10-21 | 11.79 | $11.28 | 56126 |
| 2025-10-20 | 11.84 | $11.74 | 33800 |
| 2025-10-17 | 11.85 | $11.63 | 20903 |
| 2025-10-16 | 11.88 | $11.59 | 38414 |
| 2025-10-15 | 11.91 | $11.92 | 46541 |
| 2025-10-14 | 11.90 | $11.67 | 20601 |
| 2025-10-13 | 11.93 | $11.72 | 60318 |
| 2025-10-10 | 11.95 | $11.67 | 54500 |
| 2025-10-09 | 11.98 | $11.89 | 38259 |
| 2025-10-08 | 11.99 | $11.66 | 40500 |
| 2025-10-07 | 12.02 | $11.35 | 40800 |
| 2025-10-06 | 12.09 | $11.89 | 85016 |
| 2025-10-03 | 12.12 | $11.88 | 18202 |
| 2025-10-02 | 12.14 | $11.94 | 19920 |
| 2025-10-01 | 12.16 | $12.30 | 10300 |
| 2025-09-30 | 12.15 | $12.30 | 20839 |
| 2025-09-29 | 12.13 | $12.30 | 38400 |
| 2025-09-26 | 12.11 | $12.30 | 26200 |
| 2025-09-25 | 12.09 | $12.15 | 25800 |
| 2025-09-24 | 12.09 | $12.61 | 15400 |
| 2025-09-23 | 12.03 | $12.29 | 21600 |
| 2025-09-22 | 12.01 | $12.52 | 35222 |
| 2025-09-19 | 11.95 | $12.29 | 91103 |
| 2025-09-18 | 11.92 | $12.68 | 61400 |
| 2025-09-17 | 11.84 | $12.26 | 18900 |
| 2025-09-16 | 11.79 | $12.40 | 13105 |
| 2025-09-15 | 11.73 | $12.81 | 65632 |
| 2025-09-12 | 11.61 | $11.85 | 10100 |
| 2025-09-11 | 11.59 | $11.97 | 18625 |
| 2025-09-10 | 11.55 | $11.58 | 13200 |
| 2025-09-09 | 11.55 | $11.70 | 18900 |
| 2025-09-08 | 11.53 | $11.41 | 35800 |
| 2025-09-05 | 11.54 | $11.86 | 17300 |
| 2025-09-04 | 11.51 | $12.14 | 15519 |
| 2025-09-03 | 11.44 | $12.00 | 48937 |
| 2025-09-02 | 11.38 | $12.08 | 31740 |
| 2025-08-29 | 11.31 | $11.66 | 14542 |
| 2025-08-28 | 11.27 | $11.85 | 13539 |
| 2025-08-27 | 11.21 | $11.93 | 12700 |
| 2025-08-26 | 11.14 | $11.87 | 11900 |
| 2025-08-25 | 11.06 | $11.95 | 24907 |
| 2025-08-22 | 10.97 | $12.21 | 41600 |
| 2025-08-21 | 10.84 | $11.52 | 12900 |
| 2025-08-20 | 10.76 | $11.76 | 31400 |
| 2025-08-19 | 10.66 | $11.68 | 69400 |
| 2025-08-18 | 10.55 | $11.32 | 50500 |
| 2025-08-15 | 10.47 | $11.06 | 17600 |
| 2025-08-14 | 10.41 | $10.64 | 19411 |
| 2025-08-13 | 10.38 | $10.95 | 53141 |
| 2025-08-12 | 10.33 | $10.91 | 25012 |
| 2025-08-11 | 10.26 | $10.08 | 59803 |
| 2025-08-08 | 10.28 | $10.63 | 31241 |
| 2025-08-07 | 10.25 | $10.03 | 20031 |
| 2025-08-06 | 10.27 | $10.05 | 9801 |
| 2025-08-05 | 10.29 | $10.10 | 36100 |
| 2025-08-04 | 10.31 | $10.10 | 19500 |
| 2025-08-01 | 10.34 | $10.19 | 18200 |
| 2025-07-31 | 10.35 | $10.26 | 24831 |
| 2025-07-30 | 10.36 | $10.25 | 19727 |
| 2025-07-29 | 10.37 | $10.30 | 24400 |
| 2025-07-28 | 10.38 | $10.30 | 13300 |
| 2025-07-25 | 10.39 | $10.31 | 18100 |
| 2025-07-24 | 10.40 | $10.48 | 15500 |
| 2025-07-23 | 10.39 | $10.39 | 18501 |
| 2025-07-22 | 10.39 | $10.54 | 23305 |
| 2025-07-21 | 10.37 | $10.45 | 53400 |
| 2025-07-18 | 10.36 | $10.21 | 21100 |
| 2025-07-17 | 10.38 | $10.14 | 18224 |
| 2025-07-16 | 10.40 | $10.16 | 26321 |
| 2025-07-15 | 10.43 | $10.44 | 23736 |
| 2025-07-14 | 10.43 | $10.42 | 29835 |
| 2025-07-11 | 10.43 | $10.23 | 27400 |
| 2025-07-10 | 10.45 | $10.32 | 24800 |
| 2025-07-09 | 10.46 | $10.11 | 37000 |
| 2025-07-08 | 10.50 | $10.27 | 59100 |
| 2025-07-07 | 10.53 | $9.96 | 87928 |
| 2025-07-03 | 10.58 | $10.17 | 22300 |
| 2025-07-02 | 10.63 | $10.27 | 41500 |
| 2025-07-01 | 10.67 | $10.36 | 30000 |
| 2025-06-30 | 10.70 | $10.54 | 51635 |
| 2025-06-27 | 10.72 | $11.07 | 434012 |
| 2025-06-26 | 10.68 | $10.75 | 42401 |
| 2025-06-25 | 10.67 | $10.91 | 29342 |
| 2025-06-24 | 10.64 | $10.95 | 28000 |
| 2025-06-23 | 10.61 | $11.01 | 68146 |
| 2025-06-20 | 10.57 | $11.03 | 126245 |
| 2025-06-18 | 10.52 | $11.04 | 31910 |
| 2025-06-17 | 10.47 | $10.85 | 27600 |
| 2025-06-16 | 10.43 | $10.60 | 27200 |
| 2025-06-13 | 10.41 | $10.57 | 40441 |
| 2025-06-12 | 10.39 | $10.75 | 24738 |
| 2025-06-11 | 10.36 | $10.63 | 21407 |
| 2025-06-10 | 10.33 | $10.78 | 41617 |
| 2025-06-09 | 10.28 | $10.21 | 40133 |
| 2025-06-06 | 10.29 | $10.32 | 24000 |
| 2025-06-05 | 10.28 | $10.13 | 24300 |
| 2025-06-04 | 10.30 | $10.16 | 33100 |
| 2025-06-03 | 10.31 | $10.35 | 25438 |
| 2025-06-02 | 10.31 | $10.24 | 39124 |
| 2025-05-30 | 10.32 | $10.20 | 26805 |
| 2025-05-29 | 10.33 | $10.36 | 45340 |
| 2025-05-28 | 10.32 | $10.26 | 33147 |
| 2025-05-27 | 10.33 | $9.72 | 229500 |
| 2025-05-23 | 10.40 | $9.90 | 29517 |
| 2025-05-22 | 10.45 | $9.88 | 29209 |
| 2025-05-21 | 10.51 | $10.20 | 39621 |
| 2025-05-20 | 10.54 | $10.54 | 42722 |
| 2025-05-19 | 10.54 | $10.13 | 85900 |
| 2025-05-16 | 10.58 | $10.39 | 32019 |
| 2025-05-15 | 10.60 | $10.28 | 21054 |
| 2025-05-14 | 10.64 | $10.38 | 28133 |
| 2025-05-13 | 10.67 | $10.47 | 26505 |
| 2025-05-12 | 10.69 | $10.63 | 49237 |
| 2025-05-09 | 10.69 | $10.00 | 27821 |
| 2025-05-08 | 10.76 | $10.00 | 46724 |
| 2025-05-07 | 10.84 | $10.46 | 29806 |
| 2025-05-06 | 10.89 | $10.04 | 53600 |
| 2025-05-05 | 10.97 | $10.78 | 30900 |
| 2025-05-02 | 10.99 | $10.89 | 106206 |
| 2025-05-01 | 11.01 | $10.54 | 48100 |
| 2025-04-30 | 11.05 | $10.52 | 43006 |
| 2025-04-29 | 11.11 | $10.90 | 28800 |
| 2025-04-28 | 11.13 | $10.98 | 32811 |
| 2025-04-25 | 11.15 | $10.91 | 25400 |
| 2025-04-24 | 11.17 | $10.94 | 40425 |
| 2025-04-23 | 11.20 | $11.41 | 75422 |
| 2025-04-22 | 11.18 | $11.33 | 55125 |
| 2025-04-21 | 11.16 | $11.03 | 33000 |
| 2025-04-17 | 11.17 | $10.97 | 33231 |
| 2025-04-16 | 11.20 | $10.49 | 34803 |
| 2025-04-15 | 11.27 | $10.86 | 48400 |
| 2025-04-14 | 11.31 | $10.99 | 57643 |
| 2025-04-11 | 11.35 | $10.69 | 71637 |
| 2025-04-10 | 11.42 | $10.91 | 68700 |
| 2025-04-09 | 11.47 | $10.90 | 138915 |
| 2025-04-08 | 11.53 | $10.06 | 519700 |
| 2025-04-07 | 11.68 | $10.92 | 146042 |
| 2025-04-04 | 11.76 | $11.31 | 85227 |
| 2025-04-03 | 11.81 | $11.28 | 119221 |
| 2025-04-02 | 11.87 | $11.85 | 46622 |
| 2025-04-01 | 11.87 | $11.37 | 45200 |
| 2025-03-31 | 11.92 | $11.91 | 69000 |
| 2025-03-28 | 11.92 | $11.99 | 48300 |
| 2025-03-27 | 11.92 | $11.48 | 75024 |
| 2025-03-26 | 11.96 | $11.94 | 90900 |
| 2025-03-25 | 11.97 | $11.35 | 71216 |
| 2025-03-24 | 12.03 | $11.86 | 120623 |
| 2025-03-21 | 12.05 | $11.45 | 642831 |
| 2025-03-20 | 12.11 | $12.10 | 105700 |
| 2025-03-19 | 12.11 | $12.20 | 111841 |
| 2025-03-18 | 12.10 | $12.59 | 108235 |
| 2025-03-17 | 12.05 | $12.49 | 108600 |
| 2025-03-14 | 12.01 | $12.56 | 99300 |
| 2025-03-13 | 11.95 | $12.56 | 130300 |
| 2025-03-12 | 11.89 | $12.46 | 59215 |
| 2025-03-11 | 11.82 | $12.60 | 77711 |
| 2025-03-10 | 11.74 | $12.30 | 75141 |
| 2025-03-07 | 11.68 | $12.22 | 59700 |
| 2025-03-06 | 11.63 | $12.04 | 49653 |
| 2025-03-05 | 11.58 | $11.54 | 37545 |
| 2025-03-04 | 11.59 | $12.03 | 38200 |
| 2025-03-03 | 11.54 | $11.83 | 71926 |
| 2025-02-28 | 11.51 | $11.72 | 66939 |
| 2025-02-27 | 11.49 | $11.13 | 40907 |
| 2025-02-26 | 11.53 | $12.00 | 28100 |
| 2025-02-25 | 11.48 | $11.45 | 48300 |
| 2025-02-24 | 11.48 | $11.68 | 29495 |
| 2025-02-21 | 11.46 | $11.46 | 32645 |
| 2025-02-20 | 11.46 | $11.77 | 27774 |
| 2025-02-19 | 11.43 | $11.57 | 60324 |
| 2025-02-18 | 11.41 | $11.83 | 108707 |
| 2025-02-14 | 11.37 | $11.77 | 39736 |
| 2025-02-13 | 11.33 | $11.78 | 27400 |
| 2025-02-12 | 11.28 | $11.38 | 24300 |
| 2025-02-11 | 11.27 | $11.43 | 34200 |
| 2025-02-10 | 11.25 | $11.59 | 30317 |
| 2025-02-07 | 11.22 | $11.40 | 34820 |
| 2025-02-06 | 11.20 | $11.51 | 73900 |
| 2025-02-05 | 11.17 | $11.54 | 87126 |
| 2025-02-04 | 11.13 | $11.40 | 52041 |
| 2025-02-03 | 11.10 | $11.19 | 29200 |
| 2025-01-31 | 11.09 | $11.20 | 30918 |
| 2025-01-30 | 11.08 | $11.46 | 52822 |
| 2025-01-29 | 11.04 | $11.42 | 45800 |
| 2025-01-28 | 11.00 | $10.96 | 75909 |
| 2025-01-27 | 11.00 | $11.44 | 104900 |
| 2025-01-24 | 10.96 | $11.20 | 43200 |
| 2025-01-23 | 10.93 | $11.10 | 47800 |
| 2025-01-22 | 10.91 | $10.86 | 69900 |
| 2025-01-21 | 10.92 | $11.08 | 125200 |
| 2025-01-17 | 10.90 | $11.18 | 155400 |
| 2025-01-16 | 10.87 | $11.23 | 34944 |
| 2025-01-15 | 10.84 | $11.20 | 96300 |
| 2025-01-14 | 10.80 | $11.19 | 60533 |
| 2025-01-13 | 10.76 | $11.05 | 69500 |
| 2025-01-10 | 10.73 | $11.14 | 104838 |
| 2025-01-08 | 10.68 | $11.06 | 239000 |
| 2025-01-07 | 10.64 | $10.88 | 404934 |
| 2025-01-06 | 10.62 | $10.28 | 34740 |
| 2025-01-03 | 10.65 | $10.71 | 30811 |
| 2025-01-02 | 10.65 | $10.30 | 35400 |
| 2024-12-31 | 10.68 | $10.54 | 19404 |
| 2024-12-30 | 10.70 | $10.54 | 38020 |
| 2024-12-27 | 10.71 | $10.36 | 23616 |
| 2024-12-26 | 10.75 | $10.63 | 30135 |
| 2024-12-24 | 10.76 | $10.62 | 10300 |
| 2024-12-23 | 10.78 | $10.60 | 69200 |
| 2024-12-20 | 10.80 | $10.65 | 566044 |
| 2024-12-19 | 10.81 | $10.20 | 222857 |
| 2024-12-18 | 10.88 | $9.99 | 152427 |
| 2024-12-17 | 10.97 | $10.35 | 101015 |
| 2024-12-16 | 11.04 | $10.13 | 103000 |
| 2024-12-13 | 11.13 | $10.35 | 59048 |
| 2024-12-12 | 11.21 | $10.37 | 323500 |
| 2024-12-11 | 11.30 | $10.29 | 404300 |
| 2024-12-10 | 11.41 | $10.20 | 366300 |
| 2024-12-09 | 11.54 | $10.01 | 242500 |
| 2024-12-06 | 11.70 | $9.83 | 760501 |
| 2024-12-05 | 11.89 | $9.40 | 1.5M |
| 2024-12-04 | 12.16 | $12.42 | 221530 |
| 2024-12-03 | 12.13 | $11.78 | 55547 |
| 2024-12-02 | 12.17 | $12.22 | 58100 |
| 2024-11-29 | 12.16 | $12.66 | 10743 |
| 2024-11-27 | 12.11 | $12.79 | 19900 |
| 2024-11-26 | 12.04 | $12.14 | 10743 |
| 2024-11-25 | 12.03 | $12.58 | 20649 |
| 2024-11-22 | 11.97 | $12.55 | 19000 |
| 2024-11-21 | 11.91 | $12.43 | 8043 |
| 2024-11-20 | 11.85 | $12.62 | 29800 |
| 2024-11-19 | 11.77 | $11.82 | 11600 |
| 2024-11-18 | 11.76 | $11.34 | 22307 |
| 2024-11-15 | 11.81 | $11.07 | 9400 |
| 2024-11-14 | 11.89 | $11.18 | 19712 |
| 2024-11-13 | 11.96 | $11.00 | 18947 |
| 2024-11-12 | 12.06 | $10.65 | 31630 |
| 2024-11-11 | 12.21 | $11.01 | 35519 |
| 2024-11-08 | 12.34 | $12.11 | 25800 |
| 2024-11-07 | 12.36 | $12.12 | 17148 |
| 2024-11-06 | 12.39 | $12.81 | 30200 |
| 2024-11-05 | 12.34 | $12.72 | 19109 |
| 2024-11-04 | 12.30 | $12.75 | 11742 |
| 2024-11-01 | 12.26 | $12.70 | 16200 |
| 2024-10-31 | 12.21 | $12.66 | 11900 |
| 2024-10-30 | 12.16 | $12.53 | 4700 |
| 2024-10-29 | 12.12 | $12.65 | 5732 |
| 2024-10-28 | 12.07 | $12.65 | 9104 |
| 2024-10-25 | 12.01 | $12.50 | 14132 |
| 2024-10-24 | 11.95 | $12.10 | 5543 |
| 2024-10-23 | 11.94 | $12.02 | 16900 |
| 2024-10-22 | 11.93 | $11.86 | 8400 |
| 2024-10-21 | 11.94 | $11.72 | 9549 |
| 2024-10-18 | 11.96 | $11.71 | 18528 |
| 2024-10-17 | 11.99 | $11.89 | 18516 |
| 2024-10-16 | 12.00 | $12.25 | 13311 |
| 2024-10-15 | 11.97 | $12.11 | 24700 |
| 2024-10-14 | 11.96 | $11.96 | 20047 |
| 2024-10-11 | 11.95 | $11.98 | 9611 |
| 2024-10-10 | 11.95 | $11.96 | 7600 |
| 2024-10-09 | 11.95 | $11.75 | 5929 |
| 2024-10-08 | 11.97 | $12.03 | 9710 |
| 2024-10-07 | 11.97 | $12.15 | 23105 |
| 2024-10-04 | 11.95 | $12.48 | 17425 |
| 2024-10-03 | 11.89 | $12.62 | 16700 |
| 2024-10-02 | 11.81 | $12.33 | 21500 |
| 2024-10-01 | 11.76 | $12.38 | 17200 |
| 2024-09-30 | 11.69 | $12.69 | 39636 |
| 2024-09-27 | 11.59 | $12.80 | 33900 |
| 2024-09-26 | 11.46 | $11.75 | 24000 |
| 2024-09-25 | 11.43 | $11.62 | 8700 |
| 2024-09-24 | 11.41 | $11.62 | 15800 |
| 2024-09-23 | 11.39 | $11.31 | 18220 |
| 2024-09-20 | 11.40 | $11.05 | 151600 |
| 2024-09-19 | 11.44 | $10.85 | 15513 |
| 2024-09-18 | 11.50 | $10.83 | 16900 |
| 2024-09-17 | 11.57 | $11.45 | 15400 |
| 2024-09-16 | 11.58 | $11.75 | 19003 |
| 2024-09-13 | 11.56 | $11.99 | 10900 |
| 2024-09-12 | 11.52 | $11.84 | 13807 |
| 2024-09-11 | 11.48 | $11.35 | 11100 |
| 2024-09-10 | 11.50 | $11.63 | 15500 |
| 2024-09-09 | 11.48 | $11.55 | 18315 |
| 2024-09-06 | 11.47 | $11.25 | 6231 |
| 2024-09-05 | 11.50 | $11.65 | 10947 |
| 2024-09-04 | 11.48 | $11.65 | 9100 |
| 2024-09-03 | 11.46 | $11.70 | 11349 |
| 2024-08-30 | 11.44 | $11.85 | 32100 |
| 2024-08-29 | 11.40 | $11.81 | 18800 |
| 2024-08-28 | 11.35 | $11.75 | 10200 |
| 2024-08-27 | 11.31 | $12.00 | 9521 |
| 2024-08-26 | 11.24 | $12.25 | 44500 |
| 2024-08-23 | 11.13 | $11.84 | 19942 |
| 2024-08-22 | 11.06 | $11.69 | 7900 |
| 2024-08-21 | 10.99 | $11.75 | 10800 |
| 2024-08-20 | 10.91 | $11.19 | 15100 |
| 2024-08-19 | 10.88 | $11.24 | 14253 |
| 2024-08-16 | 10.84 | $11.11 | 12400 |
| 2024-08-15 | 10.82 | $11.03 | 19700 |
| 2024-08-14 | 10.79 | $10.23 | 14800 |
| 2024-08-13 | 10.85 | $10.74 | 9516 |
| 2024-08-12 | 10.86 | $9.57 | 15100 |
| 2024-08-09 | 11.00 | $10.31 | 9700 |
| 2024-08-08 | 11.07 | $10.73 | 9833 |
| 2024-08-07 | 11.11 | $10.45 | 9215 |
| 2024-08-06 | 11.18 | $10.10 | 14826 |
| 2024-08-05 | 11.29 | $9.97 | 20933 |
| 2024-08-02 | 11.43 | $10.50 | 17600 |
| 2024-08-01 | 11.53 | $11.31 | 25140 |
| 2024-07-31 | 11.55 | $11.47 | 21729 |
| 2024-07-30 | 11.56 | $11.74 | 28239 |
| 2024-07-29 | 11.54 | $11.84 | 22000 |
| 2024-07-26 | 11.51 | $11.70 | 29500 |
| 2024-07-25 | 11.49 | $11.39 | 30300 |
| 2024-07-24 | 11.50 | $10.43 | 16500 |
| 2024-07-23 | 11.61 | $10.31 | 28300 |
| 2024-07-22 | 11.75 | $10.01 | 60449 |
| 2024-07-19 | 11.93 | $12.26 | 12040 |
| 2024-07-18 | 11.90 | $12.58 | 16047 |
| 2024-07-17 | 11.82 | $12.81 | 20334 |
| 2024-07-16 | 11.72 | $12.81 | 21743 |
| 2024-07-15 | 11.61 | $12.84 | 53500 |
| 2024-07-12 | 11.48 | $12.39 | 27100 |
| 2024-07-11 | 11.38 | $12.35 | 40847 |
| 2024-07-10 | 11.28 | $11.98 | 26400 |
| 2024-07-09 | 11.20 | $11.69 | 12602 |
| 2024-07-08 | 11.15 | $11.80 | 21700 |
| 2024-07-05 | 11.08 | $11.55 | 46341 |
| 2024-07-03 | 11.03 | $11.59 | 7434 |
| 2024-07-02 | 10.98 | $11.70 | 16200 |
| 2024-07-01 | 10.90 | $11.80 | 58726 |
| 2024-06-28 | 10.81 | $11.41 | 657348 |
| 2024-06-27 | 10.74 | $10.89 | 30500 |
| 2024-06-26 | 10.73 | $10.87 | 29733 |
| 2024-06-25 | 10.71 | $10.51 | 8924 |
| 2024-06-24 | 10.73 | $10.65 | 19400 |
| 2024-06-21 | 10.74 | $11.01 | 16204 |
| 2024-06-20 | 10.71 | $10.83 | 6800 |
| 2024-06-18 | 10.70 | $10.79 | 7604 |
| 2024-06-17 | 10.69 | $10.93 | 17700 |
| 2024-06-14 | 10.67 | $10.97 | 7000 |
| 2024-06-13 | 10.63 | $11.01 | 6100 |
| 2024-06-12 | 10.59 | $11.00 | 9324 |
| 2024-06-11 | 10.55 | $10.98 | 7731 |
| 2024-06-10 | 10.51 | $10.99 | 10149 |
| 2024-06-07 | 10.46 | $10.99 | 8600 |
| 2024-06-06 | 10.40 | $10.99 | 10553 |
| 2024-06-05 | 10.34 | $10.99 | 21409 |
| 2024-06-04 | 10.27 | $10.97 | 14536 |
| 2024-06-03 | 10.19 | $10.97 | 10938 |
| 2024-05-31 | 10.11 | $10.83 | 35107 |
| 2024-05-30 | 10.04 | $10.92 | 36229 |
| 2024-05-29 | 9.94 | $10.94 | 31837 |
| 2024-05-28 | 9.84 | $10.49 | 17137 |
| 2024-05-24 | 9.77 | $10.09 | 6900 |
| 2024-05-23 | 9.74 | $10.10 | 6000 |
| 2024-05-22 | 9.70 | $10.10 | 5643 |
| 2024-05-21 | 9.66 | $10.10 | 8805 |
| 2024-05-20 | 9.61 | $10.08 | 8923 |
| 2024-05-17 | 9.56 | $10.08 | 6100 |
| 2024-05-16 | 9.51 | $10.01 | 20000 |
| 2024-05-15 | 9.45 | $9.99 | 4000 |
| 2024-05-14 | 9.40 | $9.99 | 3700 |
| 2024-05-13 | 9.34 | $9.96 | 3615 |
| 2024-05-10 | 9.27 | $9.95 | 1600 |
| 2024-05-09 | 9.20 | $9.92 | 6400 |
| 2024-05-08 | 9.12 | $9.94 | 3500 |
| 2024-05-07 | 9.04 | $9.84 | 6308 |
| 2024-05-06 | 8.95 | $9.92 | 15200 |
| 2024-05-03 | 8.85 | $9.99 | 7107 |
| 2024-05-02 | 8.73 | $9.70 | 7318 |
| 2024-05-01 | 8.63 | $9.43 | 7501 |
| 2024-04-30 | 8.54 | $9.05 | 6100 |
| 2024-04-29 | 8.49 | $8.99 | 8300 |
| 2024-04-26 | 8.44 | $8.96 | 6600 |
| 2024-04-25 | 8.38 | $8.98 | 8317 |
| 2024-04-24 | 8.32 | $8.60 | 3138 |
| 2024-04-23 | 8.29 | $8.58 | 3600 |
| 2024-04-22 | 8.26 | $8.70 | 5000 |
| 2024-04-19 | 8.21 | $8.70 | 5534 |
| 2024-04-18 | 8.16 | $8.70 | 4700 |
| 2024-04-17 | 8.10 | $8.19 | 4915 |
| 2024-04-16 | 8.09 | $8.27 | 4210 |
| 2024-04-15 | 8.07 | $8.28 | 4402 |
| 2024-04-12 | 8.05 | $8.25 | 5707 |
| 2024-04-11 | 8.03 | $8.27 | 4638 |
| 2024-04-10 | 8.00 | $8.20 | 4900 |
| 2024-04-09 | 7.98 | $8.14 | 7540 |
| 2024-04-08 | 7.97 | $8.15 | 6430 |
| 2024-04-05 | 7.95 | $8.00 | 6200 |
| 2024-04-04 | 7.94 | $8.00 | 700 |
| 2024-04-03 | 7.94 | $8.00 | 5000 |
| 2024-04-02 | 7.93 | $7.95 | 6100 |
| 2024-04-01 | 7.93 | $7.95 | 4000 |
| 2024-03-28 | 7.93 | $7.95 | 2800 |
| 2024-03-27 | 7.92 | $7.94 | 2600 |
| 2024-03-26 | 7.92 | $7.95 | 3212 |
| 2024-03-25 | 7.92 | $7.95 | 2300 |
| 2024-03-22 | 7.91 | $7.94 | 3300 |
| 2024-03-21 | 7.91 | $7.93 | 6226 |
| 2024-03-20 | 7.91 | $7.89 | 13613 |
| 2024-03-19 | 7.91 | $7.91 | 6000 |
| 2024-03-18 | 7.91 | $7.89 | 4900 |
| 2024-03-15 | 7.91 | $7.90 | 1713 |
| 2024-03-14 | 7.92 | $7.94 | 5400 |
| 2024-03-13 | 7.91 | $7.94 | 1021 |
| 2024-03-12 | 7.91 | $7.76 | 500 |
| 2024-03-11 | 7.93 | $7.94 | 2139 |
| 2024-03-08 | 7.92 | $7.94 | 2300 |
| 2024-03-07 | 7.92 | $7.90 | 511 |
| 2024-03-06 | 7.93 | $7.94 | 626 |
| 2024-03-05 | 7.92 | $7.94 | 300 |
| 2024-03-04 | 7.92 | $7.94 | 1110 |
| 2024-03-01 | 7.92 | $7.94 | 913 |
| 2024-02-29 | 7.92 | $7.94 | 500 |
| 2024-02-28 | 7.92 | $7.94 | 1448 |
| 2024-02-27 | 7.91 | $7.90 | 9823 |
| 2024-02-26 | 7.91 | $7.94 | 2406 |
| 2024-02-23 | 7.91 | $7.91 | 1543 |
| 2024-02-22 | 7.91 | $7.93 | 400 |
| 2024-02-21 | 7.91 | $7.94 | 12502 |
| 2024-02-20 | 7.91 | $7.95 | 1300 |
| 2024-02-16 | 7.90 | $7.95 | 1600 |
| 2024-02-15 | 7.90 | $7.95 | 2300 |
| 2024-02-14 | 7.89 | $7.91 | 2605 |
| 2024-02-13 | 7.89 | $7.82 | 300 |
| 2024-02-12 | 7.90 | $7.78 | 1100 |
| 2024-02-09 | 7.91 | $7.95 | 1830 |
| 2024-02-08 | 7.90 | $7.95 | 3300 |
| 2024-02-07 | 7.90 | $7.95 | 1900 |
| 2024-02-06 | 7.89 | $7.95 | 3200 |
| 2024-02-05 | 7.89 | $7.91 | 4130 |
| 2024-02-02 | 7.89 | $7.95 | 900 |
| 2024-02-01 | 7.88 | $7.90 | 1700 |
| 2024-01-31 | 7.88 | $7.79 | 6238 |
| 2024-01-30 | 7.89 | $7.95 | 640 |
| 2024-01-29 | 7.88 | $7.95 | 1600 |
| 2024-01-26 | 7.87 | $7.95 | 508 |
| 2024-01-25 | 7.86 | $7.95 | 400 |
| 2024-01-24 | 7.85 | $7.95 | 806 |
| 2024-01-23 | 7.84 | $7.79 | 2400 |
| 2024-01-22 | 7.85 | $7.89 | 1100 |
| 2024-01-19 | 7.84 | $7.95 | 800 |
| 2024-01-18 | 7.83 | $7.85 | 932 |
| 2024-01-17 | 7.83 | $7.84 | 2700 |
| 2024-01-16 | 7.83 | $7.95 | 1118 |
| 2024-01-12 | 7.82 | $7.95 | 1413 |
| 2024-01-11 | 7.80 | $7.95 | 2200 |
| 2024-01-10 | 7.79 | $7.87 | 339 |
| 2024-01-09 | 7.78 | $7.95 | 2100 |
| 2024-01-08 | 7.76 | $7.91 | 1400 |
| 2024-01-05 | 7.75 | $7.91 | 2237 |
| 2024-01-04 | 7.73 | $7.88 | 1700 |
| 2024-01-03 | 7.71 | $7.70 | 350 |
| 2024-01-02 | 7.72 | $7.70 | 1500 |
| 2023-12-29 | 7.72 | $7.72 | 9149 |
| 2023-12-28 | 7.72 | $7.91 | 1300 |
| 2023-12-27 | 7.70 | $7.90 | 2548 |
| 2023-12-26 | 7.68 | $7.80 | 325 |
| 2023-12-22 | 7.66 | $7.80 | 312 |
| 2023-12-21 | 7.65 | $7.80 | 548 |
| 2023-12-20 | 7.63 | $7.74 | 1500 |
| 2023-12-19 | 7.62 | $7.53 | 4100 |
| 2023-12-18 | 7.63 | $7.61 | 2800 |
| 2023-12-15 | 7.63 | $7.94 | 28500 |
| 2023-12-14 | 7.60 | $7.45 | 6002 |
| 2023-12-13 | 7.62 | $7.80 | 3573 |
| 2023-12-12 | 7.60 | $7.77 | 2300 |
| 2023-12-11 | 7.58 | $7.95 | 4211 |
| 2023-12-08 | 7.54 | $7.96 | 5000 |
| 2023-12-07 | 7.50 | $7.87 | 3244 |
| 2023-12-06 | 7.46 | $7.68 | 3041 |
| 2023-12-05 | 7.43 | $7.84 | 5846 |
| 2023-12-04 | 7.39 | $7.74 | 4700 |
| 2023-12-01 | 7.36 | $7.74 | 5330 |
| 2023-11-30 | 7.31 | $7.63 | 2100 |
| 2023-11-29 | 7.28 | $7.64 | 412 |
| 2023-11-28 | 7.24 | $7.54 | 740 |
| 2023-11-27 | 7.21 | $7.37 | 3800 |
| 2023-11-24 | 7.20 | $7.53 | 300 |
| 2023-11-22 | 7.16 | $7.53 | — |
| 2023-11-21 | 7.12 | $7.53 | 2916 |
| 2023-11-20 | 7.08 | $7.60 | 5029 |
| 2023-11-17 | 7.02 | $7.58 | 1818 |
| 2023-11-16 | 6.97 | $7.38 | 2508 |
| 2023-11-15 | 6.92 | $7.21 | 4501 |
| 2023-11-14 | 6.89 | $7.02 | 3409 |
| 2023-11-13 | 6.88 | $7.00 | 1300 |
| 2023-11-10 | 6.87 | $6.91 | 424 |
| 2023-11-09 | 6.86 | $6.97 | 337 |
| 2023-11-08 | 6.85 | $6.89 | 600 |
| 2023-11-07 | 6.85 | $6.95 | 700 |
| 2023-11-06 | 6.83 | $7.01 | 305 |
| 2023-11-03 | 6.82 | $7.06 | 1707 |
| 2023-11-02 | 6.79 | $7.13 | 2700 |
| 2023-11-01 | 6.75 | $7.00 | — |
| 2023-10-31 | 6.73 | $7.00 | 3200 |
| 2023-10-30 | 6.70 | $7.15 | 2100 |
| 2023-10-27 | 6.65 | $7.15 | 4900 |
| 2023-10-26 | 6.60 | $7.25 | 5900 |
| 2023-10-25 | 6.53 | $7.03 | 1419 |
| 2023-10-24 | 6.48 | $7.04 | 6048 |
| 2023-10-23 | 6.42 | $6.67 | 5420 |
| 2023-10-20 | 6.39 | $6.99 | — |
| 2023-10-19 | 6.33 | $6.99 | 5400 |
| 2023-10-18 | 6.26 | $6.51 | 900 |
| 2023-10-17 | 6.24 | $6.40 | 5200 |
| 2023-10-16 | 6.22 | $6.29 | 3800 |
| 2023-10-13 | 6.21 | $6.22 | 2726 |
| 2023-10-12 | 6.21 | $6.12 | 5200 |
| 2023-10-11 | 6.22 | $5.95 | 1402 |
| 2023-10-10 | 6.25 | $6.06 | 300 |
| 2023-10-09 | 6.27 | $5.93 | 1400 |
| 2023-10-06 | 6.30 | $5.97 | 2700 |
| 2023-10-05 | 6.34 | $5.95 | 810 |
| 2023-10-04 | 6.38 | $6.14 | 700 |
| 2023-10-03 | 6.40 | $5.98 | 2000 |
| 2023-10-02 | 6.45 | $6.25 | 1700 |
| 2023-09-29 | 6.47 | $6.33 | 800 |
| 2023-09-28 | 6.48 | $6.33 | 1149 |
| 2023-09-27 | 6.50 | $6.38 | 2436 |
| 2023-09-26 | 6.51 | $6.33 | 1834 |
| 2023-09-25 | 6.53 | $6.36 | 4900 |
| 2023-09-22 | 6.55 | $6.40 | — |
| 2023-09-21 | 6.57 | $6.40 | 1989 |
| 2023-09-20 | 6.58 | $6.25 | 108 |
| 2023-09-19 | 6.62 | $6.50 | 222 |
| 2023-09-18 | 6.63 | $6.34 | — |
| 2023-09-15 | 6.66 | $6.34 | 23600 |
| 2023-09-14 | 6.70 | $6.24 | 1829 |
| 2023-09-13 | 6.74 | $6.09 | 3326 |
| 2023-09-12 | 6.81 | $6.60 | 7600 |
| 2023-09-11 | 6.83 | $6.69 | 3200 |
| 2023-09-08 | 6.85 | $6.74 | 1300 |
| 2023-09-07 | 6.86 | $6.60 | 2200 |
| 2023-09-06 | 6.89 | $6.70 | — |
| 2023-09-05 | 6.91 | $6.70 | 1700 |
| 2023-09-01 | 6.93 | $6.75 | 2000 |
| 2023-08-31 | 6.95 | $6.88 | 1700 |
| 2023-08-30 | 6.96 | $6.96 | 321 |
| 2023-08-29 | 6.96 | $6.80 | — |
| 2023-08-28 | 6.97 | $6.80 | 540 |
| 2023-08-25 | 6.99 | $7.00 | 1800 |
| 2023-08-24 | 6.99 | $6.99 | — |
| 2023-08-23 | 6.99 | $6.99 | 1300 |
| 2023-08-22 | 6.99 | $6.95 | 1400 |
| 2023-08-21 | 6.99 | $6.95 | 2154 |
| 2023-08-18 | 7.00 | $7.00 | 1200 |
| 2023-08-17 | 7.00 | $6.86 | 1234 |
| 2023-08-16 | 7.01 | $6.85 | 3219 |
| 2023-08-15 | 7.03 | $6.90 | 8401 |
| 2023-08-14 | 7.04 | $6.75 | 5641 |
| 2023-08-11 | 7.07 | $7.16 | 500 |
| 2023-08-10 | 7.06 | $7.21 | 1700 |
| 2023-08-09 | 7.05 | $7.18 | 3011 |
| 2023-08-08 | 7.03 | $7.14 | 2722 |
| 2023-08-07 | 7.02 | $7.06 | 3400 |
| 2023-08-04 | 7.02 | $7.05 | 2300 |
| 2023-08-03 | 7.02 | $7.16 | 6146 |
| 2023-08-02 | 7.00 | $7.06 | 3500 |
| 2023-08-01 | 6.99 | $7.06 | 8300 |
| 2023-07-31 | 6.99 | $7.03 | 6634 |
| 2023-07-28 | 6.98 | $7.00 | 2800 |
| 2023-07-27 | 6.98 | $6.93 | 1330 |
| 2023-07-26 | 6.99 | $6.77 | 1925 |
| 2023-07-25 | 7.01 | $7.00 | 1000 |
| 2023-07-24 | 7.01 | $6.86 | 2000 |
| 2023-07-21 | 7.03 | $6.87 | 2032 |
| 2023-07-20 | 7.04 | $6.89 | 1100 |
| 2023-07-19 | 7.06 | $7.00 | 1633 |
| 2023-07-18 | 7.07 | $7.06 | 3500 |
| 2023-07-17 | 7.07 | $7.11 | 9700 |
| 2023-07-14 | 7.06 | $7.27 | 6816 |
| 2023-07-13 | 7.04 | $7.11 | 3900 |
| 2023-07-12 | 7.03 | $6.98 | 2800 |
| 2023-07-11 | 7.04 | $7.07 | 611 |
| 2023-07-10 | 7.03 | $7.02 | 1639 |
| 2023-07-07 | 7.03 | $7.04 | 535 |
| 2023-07-06 | 7.03 | $6.89 | 637 |
| 2023-07-05 | 7.05 | $7.10 | 415 |
| 2023-07-03 | 7.04 | $7.10 | 900 |
| 2023-06-30 | 7.04 | $7.04 | 2409 |
| 2023-06-29 | 7.04 | $6.90 | 900 |
| 2023-06-28 | 7.05 | $6.86 | 1138 |
| 2023-06-27 | 7.07 | $7.03 | 800 |
| 2023-06-26 | 7.08 | $6.96 | 412 |
| 2023-06-23 | 7.09 | $6.81 | 1800 |
| 2023-06-22 | 7.12 | $6.88 | 10900 |
| 2023-06-21 | 7.14 | $6.94 | 3500 |
| 2023-06-20 | 7.17 | $7.00 | 3200 |
| 2023-06-16 | 7.18 | $6.95 | 45600 |
| 2023-06-15 | 7.21 | $7.58 | 4931 |
| 2023-06-14 | 7.17 | $7.49 | 14100 |
| 2023-06-13 | 7.13 | $7.20 | 6141 |
| 2023-06-12 | 7.13 | $7.07 | 6727 |
| 2023-06-09 | 7.13 | $7.05 | 6309 |
| 2023-06-08 | 7.14 | $7.10 | 6400 |
| 2023-06-07 | 7.15 | $7.10 | 4000 |
| 2023-06-06 | 7.15 | $7.00 | 5307 |
| 2023-06-05 | 7.17 | $7.01 | 3732 |
| 2023-06-02 | 7.18 | $7.01 | 347 |
| 2023-06-01 | 7.20 | $7.00 | 520 |
| 2023-05-31 | 7.22 | $6.95 | 1409 |
| 2023-05-30 | 7.25 | $7.10 | 1348 |
| 2023-05-26 | 7.27 | $7.19 | 816 |
| 2023-05-25 | 7.28 | $7.60 | 1114 |
| 2023-05-24 | 7.24 | $7.75 | 1700 |
| 2023-05-23 | 7.19 | $7.70 | 522 |
| 2023-05-22 | 7.14 | $7.45 | 729 |
| 2023-05-19 | 7.10 | $7.21 | 1307 |
| 2023-05-18 | 7.09 | $7.20 | 600 |
| 2023-05-17 | 7.08 | $7.16 | — |
| 2023-05-16 | 7.07 | $7.16 | 1114 |
| 2023-05-15 | 7.06 | $7.30 | 1800 |
| 2023-05-12 | 7.04 | $7.38 | 217 |
| 2023-05-11 | 7.00 | $7.20 | 2000 |
| 2023-05-10 | 6.98 | $7.25 | 1200 |
| 2023-05-09 | 6.95 | $7.09 | 342 |
| 2023-05-08 | 6.94 | $6.96 | 1300 |
| 2023-05-05 | 6.94 | $7.08 | 2412 |
| 2023-05-04 | 6.92 | $6.96 | 900 |
| 2023-05-03 | 6.92 | $7.00 | 2700 |
| 2023-05-02 | 6.91 | $7.06 | — |
| 2023-05-01 | 6.89 | $7.06 | — |
| 2023-04-28 | 6.88 | $7.06 | 320 |
| 2023-04-27 | 6.86 | $7.00 | 2034 |
| 2023-04-26 | 6.84 | $6.99 | 1414 |
| 2023-04-25 | 6.83 | $7.16 | 4700 |
| 2023-04-24 | 6.79 | $7.22 | 4144 |
| 2023-04-21 | 6.75 | $7.09 | 8815 |
| 2023-04-20 | 6.71 | $7.09 | 1717 |
| 2023-04-19 | 6.67 | $7.30 | 12709 |
| 2023-04-18 | 6.61 | $7.38 | 2100 |
| 2023-04-17 | 6.52 | $7.15 | 8015 |
| 2023-04-14 | 6.46 | $6.51 | 3247 |
| 2023-04-13 | 6.45 | $6.06 | 1800 |
| 2023-04-12 | 6.49 | $5.91 | — |
| 2023-04-11 | 6.56 | $5.91 | 6336 |
| 2023-04-10 | 6.62 | $5.92 | 509 |
| 2023-04-06 | 6.70 | $5.79 | 348 |
| 2023-04-05 | 6.79 | $5.94 | — |
| 2023-04-04 | 6.88 | $5.94 | 4100 |
| 2023-04-03 | 6.98 | $5.98 | 6734 |
| 2023-03-31 | 7.09 | $6.80 | 234 |
| 2023-03-30 | 7.12 | $6.74 | 1100 |
| 2023-03-29 | 7.16 | $6.89 | 920 |
| 2023-03-28 | 7.19 | $7.00 | — |
| 2023-03-27 | 7.21 | $7.00 | 1747 |
| 2023-03-24 | 7.23 | $6.89 | 5030 |
| 2023-03-23 | 7.26 | $6.75 | — |
| 2023-03-22 | 7.32 | $6.75 | 800 |
| 2023-03-21 | 7.38 | $6.60 | 727 |
| 2023-03-20 | 7.46 | $6.75 | 700 |
| 2023-03-17 | 7.53 | $7.00 | — |
| 2023-03-16 | 7.59 | $7.00 | — |
| 2023-03-15 | 7.65 | $7.00 | 1900 |
| 2023-03-14 | 7.72 | $7.09 | 2207 |
| 2023-03-13 | 7.79 | $7.28 | 1221 |
| 2023-03-10 | 7.84 | $7.50 | 1449 |
| 2023-03-09 | 7.87 | $7.48 | 1200 |
| 2023-03-08 | 7.92 | $7.49 | 1111 |
| 2023-03-07 | 7.96 | $7.50 | — |
| 2023-03-06 | 8.01 | $7.50 | 10400 |
| 2023-03-03 | 8.06 | $7.50 | 3600 |
| 2023-03-02 | 8.12 | $7.84 | 517 |
| 2023-03-01 | 8.15 | $7.99 | — |
| 2023-02-28 | 8.17 | $7.99 | 910 |
| 2023-02-27 | 8.19 | $8.26 | 400 |
| 2023-02-24 | 8.18 | $8.42 | 1749 |
| 2023-02-23 | 8.15 | $8.66 | 4700 |
| 2023-02-22 | 8.10 | $8.75 | 20600 |
| 2023-02-21 | 8.03 | $8.68 | 10865 |
| 2023-02-17 | 7.96 | $8.00 | 3250 |
| 2023-02-16 | 7.96 | $7.75 | — |
| 2023-02-15 | 7.98 | $7.75 | 200 |
| 2023-02-14 | 8.01 | $7.50 | 4668 |
| 2023-02-13 | 8.06 | $8.00 | 1 |
| 2023-02-10 | 8.07 | $8.00 | — |
| 2023-02-09 | 8.07 | $8.00 | 900 |
| 2023-02-08 | 8.08 | $8.00 | 100 |
| 2023-02-07 | 8.09 | $8.00 | 246 |
| 2023-02-06 | 8.10 | $7.95 | 103 |
| 2023-02-03 | 8.12 | $8.00 | 1000 |
| 2023-02-02 | 8.13 | $8.00 | 936 |
| 2023-02-01 | 8.14 | $8.00 | — |
| 2023-01-31 | 8.16 | $8.00 | 950 |
| 2023-01-30 | 8.17 | $7.95 | — |
| 2023-01-27 | 8.20 | $7.95 | — |
| 2023-01-26 | 8.22 | $7.95 | — |
| 2023-01-25 | 8.25 | $7.95 | 2125 |
| 2023-01-24 | 8.28 | $8.30 | — |
| 2023-01-23 | 8.28 | $8.30 | 2100 |
| 2023-01-20 | 8.28 | $8.30 | 1100 |
| 2023-01-19 | 8.27 | $8.33 | 100 |
| 2023-01-18 | 8.27 | $8.34 | 821 |
| 2023-01-17 | 8.26 | $8.30 | 5285 |
| 2023-01-13 | 8.26 | $8.39 | 350 |
| 2023-01-12 | 8.24 | $8.30 | 6100 |
| 2023-01-11 | 8.24 | $8.30 | 8530 |
| 2023-01-10 | 8.23 | $8.54 | 1004 |
| 2023-01-09 | 8.20 | $8.25 | — |
| 2023-01-06 | 8.19 | $8.25 | — |
| 2023-01-05 | 8.19 | $8.25 | 50 |
| 2023-01-04 | 8.18 | $8.25 | — |
| 2023-01-03 | 8.17 | $8.25 | — |
| 2022-12-30 | 8.16 | $8.25 | 1339 |
| 2022-12-29 | 8.16 | $8.00 | — |
| 2022-12-28 | 8.17 | $8.00 | — |
| 2022-12-27 | 8.19 | $8.00 | 1100 |
| 2022-12-23 | 8.21 | $8.00 | 2000 |
| 2022-12-22 | 8.23 | $8.06 | 1220 |
| 2022-12-21 | 8.25 | $8.00 | 1031 |
| 2022-12-20 | 8.28 | $8.00 | 1000 |
| 2022-12-19 | 8.31 | $8.00 | 2000 |
| 2022-12-16 | 8.34 | $8.00 | — |
| 2022-12-15 | 8.37 | $8.00 | 72 |
| 2022-12-14 | 8.41 | $8.00 | — |
| 2022-12-13 | 8.46 | $8.00 | — |
| 2022-12-12 | 8.50 | $8.00 | — |
| 2022-12-09 | 8.56 | $8.00 | — |
| 2022-12-08 | 8.62 | $8.00 | 600 |
| 2022-12-07 | 8.68 | $8.00 | 1100 |
| 2022-12-06 | 8.75 | $7.90 | 1000 |
| 2022-12-05 | 8.84 | $8.00 | 4650 |
| 2022-12-02 | 8.93 | $8.00 | 320 |
| 2022-12-01 | 9.03 | $7.99 | 2055 |
| 2022-11-30 | 9.14 | $8.69 | 7200 |
| 2022-11-29 | 9.19 | $8.89 | 2189 |
| 2022-11-28 | 9.22 | $9.00 | 126 |
| 2022-11-25 | 9.24 | $8.95 | 521 |
| 2022-11-23 | 9.27 | $8.91 | 350 |
| 2022-11-22 | 9.31 | $8.90 | 2102 |
| 2022-11-21 | 9.35 | $8.69 | — |
| 2022-11-18 | 9.42 | $8.80 | 500 |
| 2022-11-17 | 9.49 | $8.94 | 200 |
| 2022-11-16 | 9.54 | $8.95 | 4158 |
| 2022-11-15 | 9.60 | $8.95 | 1000 |
| 2022-11-14 | 9.67 | $8.95 | 500 |
| 2022-11-11 | 9.75 | $8.98 | 1610 |
| 2022-11-10 | 9.83 | $8.16 | 16587 |
| 2022-11-09 | 10.01 | $9.00 | 12015 |
| 2022-11-08 | 10.11 | $9.49 | 404 |
| 2022-11-07 | 10.18 | $9.00 | 845 |
| 2022-11-04 | 10.30 | $9.89 | 2300 |
| 2022-11-03 | 10.35 | $9.54 | 1021 |
| 2022-11-02 | 10.43 | $9.79 | 1420 |
| 2022-11-01 | 10.50 | $9.86 | 1300 |
| 2022-10-31 | 10.56 | $10.00 | 850 |
| 2022-10-28 | 10.62 | $10.45 | 1700 |
| 2022-10-27 | 10.64 | $10.18 | 2109 |
| 2022-10-26 | 10.69 | $10.30 | 1878 |
| 2022-10-25 | 10.73 | $10.42 | 7027 |
| 2022-10-24 | 10.76 | $11.00 | 404 |
| 2022-10-21 | 10.74 | $11.00 | 200 |
| 2022-10-20 | 10.71 | $13.33 | 61 |
| 2022-10-19 | 10.44 | $13.50 | 115 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.25
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.13
Average
10.10
Maximum
14.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.25 | $14.17 | 24800 |
| 2026-08-06 | 14.25 | $14.44 | 34500 |
| 2026-08-05 | 14.21 | $14.25 | 51148 |
| 2026-08-04 | 14.19 | $14.19 | 75200 |
| 2026-08-03 | 14.17 | $14.00 | 72800 |
| 2026-07-31 | 14.17 | $14.22 | 48900 |
| 2026-07-30 | 14.14 | $14.60 | 27300 |
| 2026-07-29 | 14.07 | $14.50 | 75500 |
| 2026-07-28 | 14.01 | $14.60 | 141261 |
| 2026-07-27 | 13.94 | $14.62 | 84338 |
| 2026-07-24 | 13.86 | $14.30 | 66900 |
| 2026-07-23 | 13.80 | $14.09 | 29900 |
| 2026-07-22 | 13.76 | $14.05 | 21029 |
| 2026-07-21 | 13.72 | $14.05 | 18326 |
| 2026-07-20 | 13.68 | $13.85 | 24148 |
| 2026-07-17 | 13.66 | $14.15 | 76018 |
| 2026-07-16 | 13.60 | $13.77 | 35234 |
| 2026-07-15 | 13.58 | $13.66 | 15200 |
| 2026-07-14 | 13.57 | $13.64 | 17948 |
| 2026-07-13 | 13.55 | $13.50 | 12700 |
| 2026-07-10 | 13.55 | $13.65 | 35440 |
| 2026-07-09 | 13.53 | $13.70 | 18303 |
| 2026-07-08 | 13.50 | $13.25 | 51748 |
| 2026-07-07 | 13.52 | $13.57 | 10731 |
| 2026-07-06 | 13.50 | $13.58 | 24125 |
| 2026-07-02 | 13.48 | $13.77 | 22550 |
| 2026-07-01 | 13.43 | $13.78 | 36952 |
| 2026-06-30 | 13.38 | $13.75 | 57700 |
| 2026-06-29 | 13.33 | $13.60 | 31000 |
| 2026-06-26 | 13.29 | $13.60 | 167000 |
| 2026-06-25 | 13.25 | $13.36 | 46435 |
| 2026-06-24 | 13.23 | $13.21 | 27509 |
| 2026-06-23 | 13.23 | $13.57 | 29423 |
| 2026-06-22 | 13.19 | $13.50 | 54031 |
| 2026-06-18 | 13.15 | $13.34 | 40268 |
| 2026-06-17 | 13.13 | $13.17 | 25605 |
| 2026-06-16 | 13.13 | $13.30 | 41600 |
| 2026-06-15 | 13.11 | $13.39 | 39700 |
| 2026-06-12 | 13.08 | $13.22 | 14441 |
| 2026-06-11 | 13.06 | $13.09 | 12440 |
| 2026-06-10 | 13.06 | $13.24 | 13240 |
| 2026-06-09 | 13.04 | $13.20 | 15454 |
| 2026-06-08 | 13.03 | $13.06 | 29618 |
| 2026-06-05 | 13.03 | $13.04 | 16900 |
| 2026-06-04 | 13.03 | $12.71 | 11504 |
| 2026-06-03 | 13.06 | $12.67 | 26234 |
| 2026-06-02 | 13.09 | $13.02 | 10550 |
| 2026-06-01 | 13.09 | $12.98 | 46500 |
| 2026-05-29 | 13.10 | $13.12 | 12200 |
| 2026-05-28 | 13.09 | $13.25 | 11719 |
| 2026-05-27 | 13.06 | $13.24 | 15401 |
| 2026-05-26 | 13.03 | $13.10 | 26848 |
| 2026-05-22 | 13.01 | $13.24 | 22500 |
| 2026-05-21 | 12.98 | $13.27 | 30909 |
| 2026-05-20 | 12.93 | $13.18 | 14103 |
| 2026-05-19 | 12.89 | $12.83 | 40207 |
| 2026-05-18 | 12.88 | $13.06 | 23500 |
| 2026-05-15 | 12.85 | $13.03 | 10700 |
| 2026-05-14 | 12.82 | $13.13 | 22619 |
| 2026-05-13 | 12.78 | $13.00 | 11700 |
| 2026-05-12 | 12.75 | $13.09 | 9804 |
| 2026-05-11 | 12.71 | $12.90 | 28036 |
| 2026-05-08 | 12.69 | $12.82 | 24900 |
| 2026-05-07 | 12.68 | $12.95 | 16801 |
| 2026-05-06 | 12.66 | $12.75 | 23909 |
| 2026-05-05 | 12.66 | $12.95 | 18600 |
| 2026-05-04 | 12.63 | $12.83 | 16222 |
| 2026-05-01 | 12.62 | $13.16 | 33700 |
| 2026-04-30 | 12.58 | $12.37 | 15650 |
| 2026-04-29 | 12.61 | $12.37 | 9926 |
| 2026-04-28 | 12.64 | $12.63 | 14600 |
| 2026-04-27 | 12.64 | $12.24 | 16400 |
| 2026-04-24 | 12.68 | $12.37 | 13723 |
| 2026-04-23 | 12.70 | $12.45 | 7445 |
| 2026-04-22 | 12.71 | $12.39 | 15100 |
| 2026-04-21 | 12.73 | $12.28 | 10000 |
| 2026-04-20 | 12.76 | $12.70 | 14038 |
| 2026-04-17 | 12.74 | $12.81 | 15650 |
| 2026-04-16 | 12.72 | $12.45 | 22500 |
| 2026-04-15 | 12.72 | $12.94 | 15115 |
| 2026-04-14 | 12.68 | $13.29 | 20119 |
| 2026-04-13 | 12.61 | $13.22 | 14072 |
| 2026-04-10 | 12.54 | $13.18 | 8343 |
| 2026-04-09 | 12.47 | $13.22 | 20200 |
| 2026-04-08 | 12.39 | $12.85 | 22100 |
| 2026-04-07 | 12.35 | $12.82 | 7846 |
| 2026-04-06 | 12.31 | $12.65 | 48900 |
| 2026-04-02 | 12.29 | $12.89 | 55362 |
| 2026-04-01 | 12.25 | $12.15 | 13324 |
| 2026-03-31 | 12.28 | $11.90 | 38300 |
| 2026-03-30 | 12.34 | $11.99 | 28700 |
| 2026-03-27 | 12.40 | $11.91 | 12700 |
| 2026-03-26 | 12.46 | $12.15 | 25444 |
| 2026-03-25 | 12.51 | $12.00 | 18900 |
| 2026-03-24 | 12.58 | $12.02 | 33922 |
| 2026-03-23 | 12.64 | $12.00 | 61901 |
| 2026-03-20 | 12.71 | $12.50 | 90750 |
| 2026-03-19 | 12.73 | $12.33 | 21652 |
| 2026-03-18 | 12.77 | $12.57 | 38152 |
| 2026-03-17 | 12.79 | $12.68 | 17535 |
| 2026-03-16 | 12.80 | $12.82 | 28902 |
| 2026-03-13 | 12.79 | $12.88 | 17518 |
| 2026-03-12 | 12.78 | $12.80 | 16700 |
| 2026-03-11 | 12.78 | $12.86 | 21000 |
| 2026-03-10 | 12.77 | $12.47 | 26517 |
| 2026-03-09 | 12.80 | $12.85 | 17206 |
| 2026-03-06 | 12.79 | $12.86 | 26400 |
| 2026-03-05 | 12.78 | $12.99 | 18828 |
| 2026-03-04 | 12.76 | $13.10 | 44800 |
| 2026-03-03 | 12.73 | $12.80 | 18312 |
| 2026-03-02 | 12.74 | $12.84 | 20300 |
| 2026-02-27 | 12.74 | $12.80 | 30823 |
| 2026-02-26 | 12.74 | $12.78 | 50330 |
| 2026-02-25 | 12.74 | $12.96 | 47800 |
| 2026-02-24 | 12.73 | $12.31 | 63800 |
| 2026-02-23 | 12.79 | $12.01 | 100600 |
| 2026-02-20 | 12.88 | $13.03 | 16400 |
| 2026-02-19 | 12.88 | $12.65 | 17474 |
| 2026-02-18 | 12.91 | $12.68 | 44900 |
| 2026-02-17 | 12.95 | $12.71 | 24929 |
| 2026-02-13 | 12.98 | $12.94 | 20700 |
| 2026-02-12 | 13.00 | $12.74 | 30100 |
| 2026-02-11 | 13.03 | $12.80 | 47841 |
| 2026-02-10 | 13.07 | $12.74 | 46738 |
| 2026-02-09 | 13.11 | $12.50 | 60606 |
| 2026-02-06 | 13.18 | $13.05 | 35851 |
| 2026-02-05 | 13.20 | $13.25 | 17300 |
| 2026-02-04 | 13.20 | $13.20 | 19600 |
| 2026-02-03 | 13.20 | $13.21 | 16500 |
| 2026-02-02 | 13.20 | $13.25 | 45002 |
| 2026-01-30 | 13.19 | $13.12 | 20800 |
| 2026-01-29 | 13.20 | $12.86 | 5420 |
| 2026-01-28 | 13.23 | $12.81 | 11400 |
| 2026-01-27 | 13.27 | $13.20 | 4725 |
| 2026-01-26 | 13.27 | $13.32 | 21508 |
| 2026-01-23 | 13.26 | $13.28 | 24344 |
| 2026-01-22 | 13.25 | $13.42 | 26922 |
| 2026-01-21 | 13.22 | $13.35 | 35500 |
| 2026-01-20 | 13.20 | $13.24 | 38204 |
| 2026-01-16 | 13.20 | $13.22 | 31140 |
| 2026-01-15 | 13.19 | $13.34 | 16900 |
| 2026-01-14 | 13.17 | $13.29 | 8745 |
| 2026-01-13 | 13.16 | $13.35 | 14400 |
| 2026-01-12 | 13.14 | $13.40 | 33737 |
| 2026-01-09 | 13.12 | $13.45 | 18700 |
| 2026-01-08 | 13.08 | $13.29 | 12500 |
| 2026-01-07 | 13.07 | $12.98 | 44647 |
| 2026-01-06 | 13.08 | $13.00 | 20300 |
| 2026-01-05 | 13.09 | $12.84 | 35321 |
| 2026-01-02 | 13.11 | $12.98 | 36700 |
| 2025-12-31 | 13.13 | $13.10 | 11722 |
| 2025-12-30 | 13.13 | $13.25 | 12821 |
| 2025-12-29 | 13.12 | $13.16 | 26100 |
| 2025-12-26 | 13.11 | $12.99 | 11800 |
| 2025-12-24 | 13.11 | $12.90 | 32121 |
| 2025-12-23 | 13.12 | $12.99 | 30433 |
| 2025-12-22 | 13.12 | $13.00 | 41500 |
| 2025-12-19 | 13.11 | $13.31 | 57900 |
| 2025-12-18 | 13.06 | $13.11 | 28045 |
| 2025-12-17 | 13.03 | $13.31 | 31027 |
| 2025-12-16 | 12.97 | $13.08 | 34514 |
| 2025-12-15 | 12.93 | $13.84 | 58301 |
| 2025-12-12 | 12.80 | $13.12 | 31435 |
| 2025-12-11 | 12.74 | $13.11 | 20900 |
| 2025-12-10 | 12.68 | $13.04 | 34900 |
| 2025-12-09 | 12.61 | $13.00 | 24040 |
| 2025-12-08 | 12.55 | $12.60 | 37300 |
| 2025-12-05 | 12.52 | $13.27 | 8300 |
| 2025-12-04 | 12.42 | $13.20 | 26710 |
| 2025-12-03 | 12.32 | $13.30 | 66300 |
| 2025-12-02 | 12.19 | $13.09 | 55600 |
| 2025-12-01 | 12.09 | $12.80 | 63002 |
| 2025-11-28 | 12.00 | $12.53 | 33117 |
| 2025-11-26 | 11.93 | $12.17 | 31600 |
| 2025-11-25 | 11.90 | $12.06 | 25600 |
| 2025-11-24 | 11.87 | $12.02 | 25600 |
| 2025-11-21 | 11.85 | $12.03 | 26914 |
| 2025-11-20 | 11.82 | $11.70 | 16100 |
| 2025-11-19 | 11.82 | $11.75 | 27200 |
| 2025-11-18 | 11.82 | $11.97 | 28946 |
| 2025-11-17 | 11.79 | $11.76 | 33300 |
| 2025-11-14 | 11.79 | $12.05 | 13130 |
| 2025-11-13 | 11.75 | $12.28 | 19426 |
| 2025-11-12 | 11.69 | $12.19 | 26606 |
| 2025-11-11 | 11.64 | $12.06 | 24200 |
| 2025-11-10 | 11.59 | $11.83 | 73100 |
| 2025-11-07 | 11.57 | $11.65 | 40319 |
| 2025-11-06 | 11.56 | $11.55 | 25300 |
| 2025-11-05 | 11.57 | $11.62 | 17998 |
| 2025-11-04 | 11.57 | $11.38 | 11730 |
| 2025-11-03 | 11.59 | $11.55 | 27213 |
| 2025-10-31 | 11.60 | $11.63 | 12700 |
| 2025-10-30 | 11.60 | $11.52 | 11125 |
| 2025-10-29 | 11.61 | $11.75 | 35200 |
| 2025-10-28 | 11.61 | $11.41 | 10300 |
| 2025-10-27 | 11.64 | $11.34 | 39621 |
| 2025-10-24 | 11.68 | $11.69 | 14400 |
| 2025-10-23 | 11.69 | $11.61 | 20124 |
| 2025-10-22 | 11.72 | $11.67 | 47700 |
| 2025-10-21 | 11.74 | $11.28 | 56126 |
| 2025-10-20 | 11.80 | $11.74 | 33800 |
| 2025-10-17 | 11.82 | $11.63 | 20903 |
| 2025-10-16 | 11.86 | $11.59 | 38414 |
| 2025-10-15 | 11.91 | $11.92 | 46541 |
| 2025-10-14 | 11.92 | $11.67 | 20601 |
| 2025-10-13 | 11.96 | $11.72 | 60318 |
| 2025-10-10 | 12.01 | $11.67 | 54500 |
| 2025-10-09 | 12.06 | $11.89 | 38259 |
| 2025-10-08 | 12.08 | $11.66 | 40500 |
| 2025-10-07 | 12.13 | $11.35 | 40800 |
| 2025-10-06 | 12.22 | $11.89 | 85016 |
| 2025-10-03 | 12.24 | $11.88 | 18202 |
| 2025-10-02 | 12.27 | $11.94 | 19920 |
| 2025-10-01 | 12.29 | $12.30 | 10300 |
| 2025-09-30 | 12.28 | $12.30 | 20839 |
| 2025-09-29 | 12.27 | $12.30 | 38400 |
| 2025-09-26 | 12.25 | $12.30 | 26200 |
| 2025-09-25 | 12.23 | $12.15 | 25800 |
| 2025-09-24 | 12.23 | $12.61 | 15400 |
| 2025-09-23 | 12.18 | $12.29 | 21600 |
| 2025-09-22 | 12.15 | $12.52 | 35222 |
| 2025-09-19 | 12.10 | $12.29 | 91103 |
| 2025-09-18 | 12.08 | $12.68 | 61400 |
| 2025-09-17 | 12.01 | $12.26 | 18900 |
| 2025-09-16 | 11.97 | $12.40 | 13105 |
| 2025-09-15 | 11.92 | $12.81 | 65632 |
| 2025-09-12 | 11.82 | $11.85 | 10100 |
| 2025-09-11 | 11.81 | $11.97 | 18625 |
| 2025-09-10 | 11.78 | $11.58 | 13200 |
| 2025-09-09 | 11.78 | $11.70 | 18900 |
| 2025-09-08 | 11.77 | $11.41 | 35800 |
| 2025-09-05 | 11.78 | $11.86 | 17300 |
| 2025-09-04 | 11.73 | $12.14 | 15519 |
| 2025-09-03 | 11.66 | $12.00 | 48937 |
| 2025-09-02 | 11.58 | $12.08 | 31740 |
| 2025-08-29 | 11.49 | $11.66 | 14542 |
| 2025-08-28 | 11.43 | $11.85 | 13539 |
| 2025-08-27 | 11.35 | $11.93 | 12700 |
| 2025-08-26 | 11.24 | $11.87 | 11900 |
| 2025-08-25 | 11.14 | $11.95 | 24907 |
| 2025-08-22 | 11.03 | $12.21 | 41600 |
| 2025-08-21 | 10.87 | $11.52 | 12900 |
| 2025-08-20 | 10.78 | $11.76 | 31400 |
| 2025-08-19 | 10.66 | $11.68 | 69400 |
| 2025-08-18 | 10.55 | $11.32 | 50500 |
| 2025-08-15 | 10.46 | $11.06 | 17600 |
| 2025-08-14 | 10.39 | $10.64 | 19411 |
| 2025-08-13 | 10.36 | $10.95 | 53141 |
| 2025-08-12 | 10.30 | $10.91 | 25012 |
| 2025-08-11 | 10.24 | $10.08 | 59803 |
| 2025-08-08 | 10.26 | $10.63 | 31241 |
| 2025-08-07 | 10.22 | $10.03 | 20031 |
| 2025-08-06 | 10.25 | $10.05 | 9801 |
| 2025-08-05 | 10.27 | $10.10 | 36100 |
| 2025-08-04 | 10.29 | $10.10 | 19500 |
| 2025-08-01 | 10.31 | $10.19 | 18200 |
| 2025-07-31 | 10.32 | $10.26 | 24831 |
| 2025-07-30 | 10.32 | $10.25 | 19727 |
| 2025-07-29 | 10.32 | $10.30 | 24400 |
| 2025-07-28 | 10.32 | $10.30 | 13300 |
| 2025-07-25 | 10.33 | $10.31 | 18100 |
| 2025-07-24 | 10.33 | $10.48 | 15500 |
| 2025-07-23 | 10.32 | $10.39 | 18501 |
| 2025-07-22 | 10.33 | $10.54 | 23305 |
| 2025-07-21 | 10.32 | $10.45 | 53400 |
| 2025-07-18 | 10.32 | $10.21 | 21100 |
| 2025-07-17 | 10.35 | $10.14 | 18224 |
| 2025-07-16 | 10.38 | $10.16 | 26321 |
| 2025-07-15 | 10.42 | $10.44 | 23736 |
| 2025-07-14 | 10.44 | $10.42 | 29835 |
| 2025-07-11 | 10.45 | $10.23 | 27400 |
| 2025-07-10 | 10.49 | $10.32 | 24800 |
| 2025-07-09 | 10.52 | $10.11 | 37000 |
| 2025-07-08 | 10.57 | $10.27 | 59100 |
| 2025-07-07 | 10.60 | $9.96 | 87928 |
| 2025-07-03 | 10.67 | $10.17 | 22300 |
| 2025-07-02 | 10.71 | $10.27 | 41500 |
| 2025-07-01 | 10.75 | $10.36 | 30000 |
| 2025-06-30 | 10.78 | $10.54 | 51635 |
| 2025-06-27 | 10.78 | $11.07 | 434012 |
| 2025-06-26 | 10.74 | $10.75 | 42401 |
| 2025-06-25 | 10.72 | $10.91 | 29342 |
| 2025-06-24 | 10.68 | $10.95 | 28000 |
| 2025-06-23 | 10.64 | $11.01 | 68146 |
| 2025-06-20 | 10.58 | $11.03 | 126245 |
| 2025-06-18 | 10.51 | $11.04 | 31910 |
| 2025-06-17 | 10.45 | $10.85 | 27600 |
| 2025-06-16 | 10.39 | $10.60 | 27200 |
| 2025-06-13 | 10.36 | $10.57 | 40441 |
| 2025-06-12 | 10.34 | $10.75 | 24738 |
| 2025-06-11 | 10.29 | $10.63 | 21407 |
| 2025-06-10 | 10.25 | $10.78 | 41617 |
| 2025-06-09 | 10.20 | $10.21 | 40133 |
| 2025-06-06 | 10.20 | $10.32 | 24000 |
| 2025-06-05 | 10.19 | $10.13 | 24300 |
| 2025-06-04 | 10.20 | $10.16 | 33100 |
| 2025-06-03 | 10.21 | $10.35 | 25438 |
| 2025-06-02 | 10.20 | $10.24 | 39124 |
| 2025-05-30 | 10.20 | $10.20 | 26805 |
| 2025-05-29 | 10.21 | $10.36 | 45340 |
| 2025-05-28 | 10.20 | $10.26 | 33147 |
| 2025-05-27 | 10.21 | $9.72 | 229500 |
| 2025-05-23 | 10.27 | $9.90 | 29517 |
| 2025-05-22 | 10.33 | $9.88 | 29209 |
| 2025-05-21 | 10.38 | $10.20 | 39621 |
| 2025-05-20 | 10.42 | $10.54 | 42722 |
| 2025-05-19 | 10.42 | $10.13 | 85900 |
| 2025-05-16 | 10.47 | $10.39 | 32019 |
| 2025-05-15 | 10.50 | $10.28 | 21054 |
| 2025-05-14 | 10.54 | $10.38 | 28133 |
| 2025-05-13 | 10.57 | $10.47 | 26505 |
| 2025-05-12 | 10.60 | $10.63 | 49237 |
| 2025-05-09 | 10.61 | $10.00 | 27821 |
| 2025-05-08 | 10.68 | $10.00 | 46724 |
| 2025-05-07 | 10.76 | $10.46 | 29806 |
| 2025-05-06 | 10.79 | $10.04 | 53600 |
| 2025-05-05 | 10.87 | $10.78 | 30900 |
| 2025-05-02 | 10.88 | $10.89 | 106206 |
| 2025-05-01 | 10.88 | $10.54 | 48100 |
| 2025-04-30 | 10.92 | $10.52 | 43006 |
| 2025-04-29 | 10.97 | $10.90 | 28800 |
| 2025-04-28 | 10.98 | $10.98 | 32811 |
| 2025-04-25 | 10.99 | $10.91 | 25400 |
| 2025-04-24 | 11.01 | $10.94 | 40425 |
| 2025-04-23 | 11.04 | $11.41 | 75422 |
| 2025-04-22 | 11.01 | $11.33 | 55125 |
| 2025-04-21 | 11.00 | $11.03 | 33000 |
| 2025-04-17 | 11.02 | $10.97 | 33231 |
| 2025-04-16 | 11.05 | $10.49 | 34803 |
| 2025-04-15 | 11.14 | $10.86 | 48400 |
| 2025-04-14 | 11.19 | $10.99 | 57643 |
| 2025-04-11 | 11.24 | $10.69 | 71637 |
| 2025-04-10 | 11.33 | $10.91 | 68700 |
| 2025-04-09 | 11.41 | $10.90 | 138915 |
| 2025-04-08 | 11.49 | $10.06 | 519700 |
| 2025-04-07 | 11.67 | $10.92 | 146042 |
| 2025-04-04 | 11.77 | $11.31 | 85227 |
| 2025-04-03 | 11.84 | $11.28 | 119221 |
| 2025-04-02 | 11.92 | $11.85 | 46622 |
| 2025-04-01 | 11.93 | $11.37 | 45200 |
| 2025-03-31 | 12.00 | $11.91 | 69000 |
| 2025-03-28 | 12.02 | $11.99 | 48300 |
| 2025-03-27 | 12.03 | $11.48 | 75024 |
| 2025-03-26 | 12.08 | $11.94 | 90900 |
| 2025-03-25 | 12.09 | $11.35 | 71216 |
| 2025-03-24 | 12.16 | $11.86 | 120623 |
| 2025-03-21 | 12.18 | $11.45 | 642831 |
| 2025-03-20 | 12.23 | $12.10 | 105700 |
| 2025-03-19 | 12.23 | $12.20 | 111841 |
| 2025-03-18 | 12.21 | $12.59 | 108235 |
| 2025-03-17 | 12.15 | $12.49 | 108600 |
| 2025-03-14 | 12.09 | $12.56 | 99300 |
| 2025-03-13 | 12.03 | $12.56 | 130300 |
| 2025-03-12 | 11.96 | $12.46 | 59215 |
| 2025-03-11 | 11.89 | $12.60 | 77711 |
| 2025-03-10 | 11.81 | $12.30 | 75141 |
| 2025-03-07 | 11.75 | $12.22 | 59700 |
| 2025-03-06 | 11.70 | $12.04 | 49653 |
| 2025-03-05 | 11.66 | $11.54 | 37545 |
| 2025-03-04 | 11.66 | $12.03 | 38200 |
| 2025-03-03 | 11.62 | $11.83 | 71926 |
| 2025-02-28 | 11.59 | $11.72 | 66939 |
| 2025-02-27 | 11.58 | $11.13 | 40907 |
| 2025-02-26 | 11.61 | $12.00 | 28100 |
| 2025-02-25 | 11.57 | $11.45 | 48300 |
| 2025-02-24 | 11.57 | $11.68 | 29495 |
| 2025-02-21 | 11.55 | $11.46 | 32645 |
| 2025-02-20 | 11.55 | $11.77 | 27774 |
| 2025-02-19 | 11.51 | $11.57 | 60324 |
| 2025-02-18 | 11.49 | $11.83 | 108707 |
| 2025-02-14 | 11.45 | $11.77 | 39736 |
| 2025-02-13 | 11.40 | $11.78 | 27400 |
| 2025-02-12 | 11.36 | $11.38 | 24300 |
| 2025-02-11 | 11.35 | $11.43 | 34200 |
| 2025-02-10 | 11.33 | $11.59 | 30317 |
| 2025-02-07 | 11.30 | $11.40 | 34820 |
| 2025-02-06 | 11.28 | $11.51 | 73900 |
| 2025-02-05 | 11.25 | $11.54 | 87126 |
| 2025-02-04 | 11.21 | $11.40 | 52041 |
| 2025-02-03 | 11.18 | $11.19 | 29200 |
| 2025-01-31 | 11.17 | $11.20 | 30918 |
| 2025-01-30 | 11.15 | $11.46 | 52822 |
| 2025-01-29 | 11.10 | $11.42 | 45800 |
| 2025-01-28 | 11.06 | $10.96 | 75909 |
| 2025-01-27 | 11.05 | $11.44 | 104900 |
| 2025-01-24 | 10.99 | $11.20 | 43200 |
| 2025-01-23 | 10.96 | $11.10 | 47800 |
| 2025-01-22 | 10.93 | $10.86 | 69900 |
| 2025-01-21 | 10.92 | $11.08 | 125200 |
| 2025-01-17 | 10.89 | $11.18 | 155400 |
| 2025-01-16 | 10.84 | $11.23 | 34944 |
| 2025-01-15 | 10.78 | $11.20 | 96300 |
| 2025-01-14 | 10.72 | $11.19 | 60533 |
| 2025-01-13 | 10.66 | $11.05 | 69500 |
| 2025-01-10 | 10.61 | $11.14 | 104838 |
| 2025-01-08 | 10.54 | $11.06 | 239000 |
| 2025-01-07 | 10.48 | $10.88 | 404934 |
| 2025-01-06 | 10.43 | $10.28 | 34740 |
| 2025-01-03 | 10.43 | $10.71 | 30811 |
| 2025-01-02 | 10.40 | $10.30 | 35400 |
| 2024-12-31 | 10.42 | $10.54 | 19404 |
| 2024-12-30 | 10.42 | $10.54 | 38020 |
| 2024-12-27 | 10.43 | $10.36 | 23616 |
| 2024-12-26 | 10.47 | $10.63 | 30135 |
| 2024-12-24 | 10.49 | $10.62 | 10300 |
| 2024-12-23 | 10.52 | $10.60 | 69200 |
| 2024-12-20 | 10.56 | $10.65 | 566044 |
| 2024-12-19 | 10.61 | $10.20 | 222857 |
| 2024-12-18 | 10.71 | $9.99 | 152427 |
| 2024-12-17 | 10.84 | $10.35 | 101015 |
| 2024-12-16 | 10.94 | $10.13 | 103000 |
| 2024-12-13 | 11.06 | $10.35 | 59048 |
| 2024-12-12 | 11.17 | $10.37 | 323500 |
| 2024-12-11 | 11.28 | $10.29 | 404300 |
| 2024-12-10 | 11.40 | $10.20 | 366300 |
| 2024-12-09 | 11.53 | $10.01 | 242500 |
| 2024-12-06 | 11.69 | $9.83 | 760501 |
| 2024-12-05 | 11.88 | $9.40 | 1.5M |
| 2024-12-04 | 12.12 | $12.42 | 221530 |
| 2024-12-03 | 12.08 | $11.78 | 55547 |
| 2024-12-02 | 12.10 | $12.22 | 58100 |
| 2024-11-29 | 12.09 | $12.66 | 10743 |
| 2024-11-27 | 12.03 | $12.79 | 19900 |
| 2024-11-26 | 11.96 | $12.14 | 10743 |
| 2024-11-25 | 11.95 | $12.58 | 20649 |
| 2024-11-22 | 11.90 | $12.55 | 19000 |
| 2024-11-21 | 11.85 | $12.43 | 8043 |
| 2024-11-20 | 11.82 | $12.62 | 29800 |
| 2024-11-19 | 11.76 | $11.82 | 11600 |
| 2024-11-18 | 11.78 | $11.34 | 22307 |
| 2024-11-15 | 11.85 | $11.07 | 9400 |
| 2024-11-14 | 11.94 | $11.18 | 19712 |
| 2024-11-13 | 12.03 | $11.00 | 18947 |
| 2024-11-12 | 12.14 | $10.65 | 31630 |
| 2024-11-11 | 12.29 | $11.01 | 35519 |
| 2024-11-08 | 12.42 | $12.11 | 25800 |
| 2024-11-07 | 12.43 | $12.12 | 17148 |
| 2024-11-06 | 12.45 | $12.81 | 30200 |
| 2024-11-05 | 12.39 | $12.72 | 19109 |
| 2024-11-04 | 12.34 | $12.75 | 11742 |
| 2024-11-01 | 12.28 | $12.70 | 16200 |
| 2024-10-31 | 12.23 | $12.66 | 11900 |
| 2024-10-30 | 12.18 | $12.53 | 4700 |
| 2024-10-29 | 12.15 | $12.65 | 5732 |
| 2024-10-28 | 12.10 | $12.65 | 9104 |
| 2024-10-25 | 12.05 | $12.50 | 14132 |
| 2024-10-24 | 12.01 | $12.10 | 5543 |
| 2024-10-23 | 12.01 | $12.02 | 16900 |
| 2024-10-22 | 12.02 | $11.86 | 8400 |
| 2024-10-21 | 12.04 | $11.72 | 9549 |
| 2024-10-18 | 12.08 | $11.71 | 18528 |
| 2024-10-17 | 12.11 | $11.89 | 18516 |
| 2024-10-16 | 12.12 | $12.25 | 13311 |
| 2024-10-15 | 12.08 | $12.11 | 24700 |
| 2024-10-14 | 12.06 | $11.96 | 20047 |
| 2024-10-11 | 12.05 | $11.98 | 9611 |
| 2024-10-10 | 12.04 | $11.96 | 7600 |
| 2024-10-09 | 12.03 | $11.75 | 5929 |
| 2024-10-08 | 12.04 | $12.03 | 9710 |
| 2024-10-07 | 12.02 | $12.15 | 23105 |
| 2024-10-04 | 11.99 | $12.48 | 17425 |
| 2024-10-03 | 11.92 | $12.62 | 16700 |
| 2024-10-02 | 11.83 | $12.33 | 21500 |
| 2024-10-01 | 11.76 | $12.38 | 17200 |
| 2024-09-30 | 11.69 | $12.69 | 39636 |
| 2024-09-27 | 11.59 | $12.80 | 33900 |
| 2024-09-26 | 11.46 | $11.75 | 24000 |
| 2024-09-25 | 11.44 | $11.62 | 8700 |
| 2024-09-24 | 11.44 | $11.62 | 15800 |
| 2024-09-23 | 11.43 | $11.31 | 18220 |
| 2024-09-20 | 11.46 | $11.05 | 151600 |
| 2024-09-19 | 11.51 | $10.85 | 15513 |
| 2024-09-18 | 11.59 | $10.83 | 16900 |
| 2024-09-17 | 11.68 | $11.45 | 15400 |
| 2024-09-16 | 11.70 | $11.75 | 19003 |
| 2024-09-13 | 11.69 | $11.99 | 10900 |
| 2024-09-12 | 11.65 | $11.84 | 13807 |
| 2024-09-11 | 11.62 | $11.35 | 11100 |
| 2024-09-10 | 11.64 | $11.63 | 15500 |
| 2024-09-09 | 11.61 | $11.55 | 18315 |
| 2024-09-06 | 11.59 | $11.25 | 6231 |
| 2024-09-05 | 11.60 | $11.65 | 10947 |
| 2024-09-04 | 11.56 | $11.65 | 9100 |
| 2024-09-03 | 11.51 | $11.70 | 11349 |
| 2024-08-30 | 11.46 | $11.85 | 32100 |
| 2024-08-29 | 11.38 | $11.81 | 18800 |
| 2024-08-28 | 11.30 | $11.75 | 10200 |
| 2024-08-27 | 11.22 | $12.00 | 9521 |
| 2024-08-26 | 11.12 | $12.25 | 44500 |
| 2024-08-23 | 11.00 | $11.84 | 19942 |
| 2024-08-22 | 10.91 | $11.69 | 7900 |
| 2024-08-21 | 10.84 | $11.75 | 10800 |
| 2024-08-20 | 10.75 | $11.19 | 15100 |
| 2024-08-19 | 10.72 | $11.24 | 14253 |
| 2024-08-16 | 10.67 | $11.11 | 12400 |
| 2024-08-15 | 10.64 | $11.03 | 19700 |
| 2024-08-14 | 10.63 | $10.23 | 14800 |
| 2024-08-13 | 10.70 | $10.74 | 9516 |
| 2024-08-12 | 10.74 | $9.57 | 15100 |
| 2024-08-09 | 10.90 | $10.31 | 9700 |
| 2024-08-08 | 11.00 | $10.73 | 9833 |
| 2024-08-07 | 11.07 | $10.45 | 9215 |
| 2024-08-06 | 11.18 | $10.10 | 14826 |
| 2024-08-05 | 11.32 | $9.97 | 20933 |
| 2024-08-02 | 11.49 | $10.50 | 17600 |
| 2024-08-01 | 11.61 | $11.31 | 25140 |
| 2024-07-31 | 11.65 | $11.47 | 21729 |
| 2024-07-30 | 11.68 | $11.74 | 28239 |
| 2024-07-29 | 11.69 | $11.84 | 22000 |
| 2024-07-26 | 11.68 | $11.70 | 29500 |
| 2024-07-25 | 11.68 | $11.39 | 30300 |
| 2024-07-24 | 11.71 | $10.43 | 16500 |
| 2024-07-23 | 11.83 | $10.31 | 28300 |
| 2024-07-22 | 11.97 | $10.01 | 60449 |
| 2024-07-19 | 12.14 | $12.26 | 12040 |
| 2024-07-18 | 12.08 | $12.58 | 16047 |
| 2024-07-17 | 11.99 | $12.81 | 20334 |
| 2024-07-16 | 11.87 | $12.81 | 21743 |
| 2024-07-15 | 11.74 | $12.84 | 53500 |
| 2024-07-12 | 11.59 | $12.39 | 27100 |
| 2024-07-11 | 11.49 | $12.35 | 40847 |
| 2024-07-10 | 11.38 | $11.98 | 26400 |
| 2024-07-09 | 11.30 | $11.69 | 12602 |
| 2024-07-08 | 11.24 | $11.80 | 21700 |
| 2024-07-05 | 11.17 | $11.55 | 46341 |
| 2024-07-03 | 11.13 | $11.59 | 7434 |
| 2024-07-02 | 11.07 | $11.70 | 16200 |
| 2024-07-01 | 11.00 | $11.80 | 58726 |
| 2024-06-28 | 10.92 | $11.41 | 657348 |
| 2024-06-27 | 10.87 | $10.89 | 30500 |
| 2024-06-26 | 10.87 | $10.87 | 29733 |
| 2024-06-25 | 10.87 | $10.51 | 8924 |
| 2024-06-24 | 10.91 | $10.65 | 19400 |
| 2024-06-21 | 10.93 | $11.01 | 16204 |
| 2024-06-20 | 10.91 | $10.83 | 6800 |
| 2024-06-18 | 10.90 | $10.79 | 7604 |
| 2024-06-17 | 10.89 | $10.93 | 17700 |
| 2024-06-14 | 10.87 | $10.97 | 7000 |
| 2024-06-13 | 10.84 | $11.01 | 6100 |
| 2024-06-12 | 10.80 | $11.00 | 9324 |
| 2024-06-11 | 10.75 | $10.98 | 7731 |
| 2024-06-10 | 10.70 | $10.99 | 10149 |
| 2024-06-07 | 10.65 | $10.99 | 8600 |
| 2024-06-06 | 10.59 | $10.99 | 10553 |
| 2024-06-05 | 10.53 | $10.99 | 21409 |
| 2024-06-04 | 10.46 | $10.97 | 14536 |
| 2024-06-03 | 10.39 | $10.97 | 10938 |
| 2024-05-31 | 10.31 | $10.83 | 35107 |
| 2024-05-30 | 10.24 | $10.92 | 36229 |
| 2024-05-29 | 10.16 | $10.94 | 31837 |
| 2024-05-28 | 10.06 | $10.49 | 17137 |
| 2024-05-24 | 10.00 | $10.09 | 6900 |
| 2024-05-23 | 9.97 | $10.10 | 6000 |
| 2024-05-22 | 9.94 | $10.10 | 5643 |
| 2024-05-21 | 9.90 | $10.10 | 8805 |
| 2024-05-20 | 9.85 | $10.08 | 8923 |
| 2024-05-17 | 9.80 | $10.08 | 6100 |
| 2024-05-16 | 9.74 | $10.01 | 20000 |
| 2024-05-15 | 9.68 | $9.99 | 4000 |
| 2024-05-14 | 9.62 | $9.99 | 3700 |
| 2024-05-13 | 9.54 | $9.96 | 3615 |
| 2024-05-10 | 9.46 | $9.95 | 1600 |
| 2024-05-09 | 9.38 | $9.92 | 6400 |
| 2024-05-08 | 9.29 | $9.94 | 3500 |
| 2024-05-07 | 9.19 | $9.84 | 6308 |
| 2024-05-06 | 9.09 | $9.92 | 15200 |
| 2024-05-03 | 8.97 | $9.99 | 7107 |
| 2024-05-02 | 8.84 | $9.70 | 7318 |
| 2024-05-01 | 8.73 | $9.43 | 7501 |
| 2024-04-30 | 8.63 | $9.05 | 6100 |
| 2024-04-29 | 8.57 | $8.99 | 8300 |
| 2024-04-26 | 8.51 | $8.96 | 6600 |
| 2024-04-25 | 8.45 | $8.98 | 8317 |
| 2024-04-24 | 8.38 | $8.60 | 3138 |
| 2024-04-23 | 8.34 | $8.58 | 3600 |
| 2024-04-22 | 8.30 | $8.70 | 5000 |
| 2024-04-19 | 8.25 | $8.70 | 5534 |
| 2024-04-18 | 8.19 | $8.70 | 4700 |
| 2024-04-17 | 8.13 | $8.19 | 4915 |
| 2024-04-16 | 8.11 | $8.27 | 4210 |
| 2024-04-15 | 8.09 | $8.28 | 4402 |
| 2024-04-12 | 8.07 | $8.25 | 5707 |
| 2024-04-11 | 8.04 | $8.27 | 4638 |
| 2024-04-10 | 8.01 | $8.20 | 4900 |
| 2024-04-09 | 7.99 | $8.14 | 7540 |
| 2024-04-08 | 7.97 | $8.15 | 6430 |
| 2024-04-05 | 7.95 | $8.00 | 6200 |
| 2024-04-04 | 7.94 | $8.00 | 700 |
| 2024-04-03 | 7.94 | $8.00 | 5000 |
| 2024-04-02 | 7.93 | $7.95 | 6100 |
| 2024-04-01 | 7.93 | $7.95 | 4000 |
| 2024-03-28 | 7.92 | $7.95 | 2800 |
| 2024-03-27 | 7.92 | $7.94 | 2600 |
| 2024-03-26 | 7.92 | $7.95 | 3212 |
| 2024-03-25 | 7.92 | $7.95 | 2300 |
| 2024-03-22 | 7.91 | $7.94 | 3300 |
| 2024-03-21 | 7.91 | $7.93 | 6226 |
| 2024-03-20 | 7.91 | $7.89 | 13613 |
| 2024-03-19 | 7.91 | $7.91 | 6000 |
| 2024-03-18 | 7.91 | $7.89 | 4900 |
| 2024-03-15 | 7.92 | $7.90 | 1713 |
| 2024-03-14 | 7.92 | $7.94 | 5400 |
| 2024-03-13 | 7.92 | $7.94 | 1021 |
| 2024-03-12 | 7.92 | $7.76 | 500 |
| 2024-03-11 | 7.93 | $7.94 | 2139 |
| 2024-03-08 | 7.93 | $7.94 | 2300 |
| 2024-03-07 | 7.93 | $7.90 | 511 |
| 2024-03-06 | 7.93 | $7.94 | 626 |
| 2024-03-05 | 7.93 | $7.94 | 300 |
| 2024-03-04 | 7.93 | $7.94 | 1110 |
| 2024-03-01 | 7.93 | $7.94 | 913 |
| 2024-02-29 | 7.92 | $7.94 | 500 |
| 2024-02-28 | 7.92 | $7.94 | 1448 |
| 2024-02-27 | 7.92 | $7.90 | 9823 |
| 2024-02-26 | 7.92 | $7.94 | 2406 |
| 2024-02-23 | 7.92 | $7.91 | 1543 |
| 2024-02-22 | 7.92 | $7.93 | 400 |
| 2024-02-21 | 7.92 | $7.94 | 12502 |
| 2024-02-20 | 7.91 | $7.95 | 1300 |
| 2024-02-16 | 7.91 | $7.95 | 1600 |
| 2024-02-15 | 7.91 | $7.95 | 2300 |
| 2024-02-14 | 7.90 | $7.91 | 2605 |
| 2024-02-13 | 7.90 | $7.82 | 300 |
| 2024-02-12 | 7.91 | $7.78 | 1100 |
| 2024-02-09 | 7.92 | $7.95 | 1830 |
| 2024-02-08 | 7.92 | $7.95 | 3300 |
| 2024-02-07 | 7.92 | $7.95 | 1900 |
| 2024-02-06 | 7.91 | $7.95 | 3200 |
| 2024-02-05 | 7.91 | $7.91 | 4130 |
| 2024-02-02 | 7.91 | $7.95 | 900 |
| 2024-02-01 | 7.90 | $7.90 | 1700 |
| 2024-01-31 | 7.90 | $7.79 | 6238 |
| 2024-01-30 | 7.91 | $7.95 | 640 |
| 2024-01-29 | 7.91 | $7.95 | 1600 |
| 2024-01-26 | 7.90 | $7.95 | 508 |
| 2024-01-25 | 7.89 | $7.95 | 400 |
| 2024-01-24 | 7.89 | $7.95 | 806 |
| 2024-01-23 | 7.88 | $7.79 | 2400 |
| 2024-01-22 | 7.88 | $7.89 | 1100 |
| 2024-01-19 | 7.88 | $7.95 | 800 |
| 2024-01-18 | 7.87 | $7.85 | 932 |
| 2024-01-17 | 7.87 | $7.84 | 2700 |
| 2024-01-16 | 7.87 | $7.95 | 1118 |
| 2024-01-12 | 7.85 | $7.95 | 1413 |
| 2024-01-11 | 7.84 | $7.95 | 2200 |
| 2024-01-10 | 7.82 | $7.87 | 339 |
| 2024-01-09 | 7.81 | $7.95 | 2100 |
| 2024-01-08 | 7.80 | $7.91 | 1400 |
| 2024-01-05 | 7.79 | $7.91 | 2237 |
| 2024-01-04 | 7.77 | $7.88 | 1700 |
| 2024-01-03 | 7.76 | $7.70 | 350 |
| 2024-01-02 | 7.77 | $7.70 | 1500 |
| 2023-12-29 | 7.78 | $7.72 | 9149 |
| 2023-12-28 | 7.78 | $7.91 | 1300 |
| 2023-12-27 | 7.77 | $7.90 | 2548 |
| 2023-12-26 | 7.75 | $7.80 | 325 |
| 2023-12-22 | 7.75 | $7.80 | 312 |
| 2023-12-21 | 7.74 | $7.80 | 548 |
| 2023-12-20 | 7.73 | $7.74 | 1500 |
| 2023-12-19 | 7.72 | $7.53 | 4100 |
| 2023-12-18 | 7.74 | $7.61 | 2800 |
| 2023-12-15 | 7.74 | $7.94 | 28500 |
| 2023-12-14 | 7.72 | $7.45 | 6002 |
| 2023-12-13 | 7.73 | $7.80 | 3573 |
| 2023-12-12 | 7.72 | $7.77 | 2300 |
| 2023-12-11 | 7.70 | $7.95 | 4211 |
| 2023-12-08 | 7.66 | $7.96 | 5000 |
| 2023-12-07 | 7.61 | $7.87 | 3244 |
| 2023-12-06 | 7.56 | $7.68 | 3041 |
| 2023-12-05 | 7.54 | $7.84 | 5846 |
| 2023-12-04 | 7.49 | $7.74 | 4700 |
| 2023-12-01 | 7.45 | $7.74 | 5330 |
| 2023-11-30 | 7.40 | $7.63 | 2100 |
| 2023-11-29 | 7.37 | $7.64 | 412 |
| 2023-11-28 | 7.32 | $7.54 | 740 |
| 2023-11-27 | 7.29 | $7.37 | 3800 |
| 2023-11-24 | 7.27 | $7.53 | 300 |
| 2023-11-22 | 7.24 | $7.53 | — |
| 2023-11-21 | 7.20 | $7.53 | 2916 |
| 2023-11-20 | 7.16 | $7.60 | 5029 |
| 2023-11-17 | 7.11 | $7.58 | 1818 |
| 2023-11-16 | 7.06 | $7.38 | 2508 |
| 2023-11-15 | 7.03 | $7.21 | 4501 |
| 2023-11-14 | 7.01 | $7.02 | 3409 |
| 2023-11-13 | 7.00 | $7.00 | 1300 |
| 2023-11-10 | 6.99 | $6.91 | 424 |
| 2023-11-09 | 6.99 | $6.97 | 337 |
| 2023-11-08 | 6.98 | $6.89 | 600 |
| 2023-11-07 | 6.97 | $6.95 | 700 |
| 2023-11-06 | 6.95 | $7.01 | 305 |
| 2023-11-03 | 6.92 | $7.06 | 1707 |
| 2023-11-02 | 6.88 | $7.13 | 2700 |
| 2023-11-01 | 6.83 | $7.00 | — |
| 2023-10-31 | 6.78 | $7.00 | 3200 |
| 2023-10-30 | 6.73 | $7.15 | 2100 |
| 2023-10-27 | 6.67 | $7.15 | 4900 |
| 2023-10-26 | 6.60 | $7.25 | 5900 |
| 2023-10-25 | 6.51 | $7.03 | 1419 |
| 2023-10-24 | 6.44 | $7.04 | 6048 |
| 2023-10-23 | 6.37 | $6.67 | 5420 |
| 2023-10-20 | 6.34 | $6.99 | — |
| 2023-10-19 | 6.26 | $6.99 | 5400 |
| 2023-10-18 | 6.19 | $6.51 | 900 |
| 2023-10-17 | 6.16 | $6.40 | 5200 |
| 2023-10-16 | 6.14 | $6.29 | 3800 |
| 2023-10-13 | 6.13 | $6.22 | 2726 |
| 2023-10-12 | 6.13 | $6.12 | 5200 |
| 2023-10-11 | 6.14 | $5.95 | 1402 |
| 2023-10-10 | 6.17 | $6.06 | 300 |
| 2023-10-09 | 6.19 | $5.93 | 1400 |
| 2023-10-06 | 6.22 | $5.97 | 2700 |
| 2023-10-05 | 6.26 | $5.95 | 810 |
| 2023-10-04 | 6.30 | $6.14 | 700 |
| 2023-10-03 | 6.32 | $5.98 | 2000 |
| 2023-10-02 | 6.36 | $6.25 | 1700 |
| 2023-09-29 | 6.38 | $6.33 | 800 |
| 2023-09-28 | 6.40 | $6.33 | 1149 |
| 2023-09-27 | 6.42 | $6.38 | 2436 |
| 2023-09-26 | 6.43 | $6.33 | 1834 |
| 2023-09-25 | 6.45 | $6.36 | 4900 |
| 2023-09-22 | 6.47 | $6.40 | — |
| 2023-09-21 | 6.49 | $6.40 | 1989 |
| 2023-09-20 | 6.52 | $6.25 | 108 |
| 2023-09-19 | 6.56 | $6.50 | 222 |
| 2023-09-18 | 6.58 | $6.34 | — |
| 2023-09-15 | 6.62 | $6.34 | 23600 |
| 2023-09-14 | 6.66 | $6.24 | 1829 |
| 2023-09-13 | 6.71 | $6.09 | 3326 |
| 2023-09-12 | 6.78 | $6.60 | 7600 |
| 2023-09-11 | 6.80 | $6.69 | 3200 |
| 2023-09-08 | 6.82 | $6.74 | 1300 |
| 2023-09-07 | 6.84 | $6.60 | 2200 |
| 2023-09-06 | 6.87 | $6.70 | — |
| 2023-09-05 | 6.89 | $6.70 | 1700 |
| 2023-09-01 | 6.91 | $6.75 | 2000 |
| 2023-08-31 | 6.93 | $6.88 | 1700 |
| 2023-08-30 | 6.95 | $6.96 | 321 |
| 2023-08-29 | 6.95 | $6.80 | — |
| 2023-08-28 | 6.97 | $6.80 | 540 |
| 2023-08-25 | 6.99 | $7.00 | 1800 |
| 2023-08-24 | 6.99 | $6.99 | — |
| 2023-08-23 | 6.99 | $6.99 | 1300 |
| 2023-08-22 | 6.99 | $6.95 | 1400 |
| 2023-08-21 | 7.00 | $6.95 | 2154 |
| 2023-08-18 | 7.00 | $7.00 | 1200 |
| 2023-08-17 | 7.00 | $6.86 | 1234 |
| 2023-08-16 | 7.02 | $6.85 | 3219 |
| 2023-08-15 | 7.03 | $6.90 | 8401 |
| 2023-08-14 | 7.04 | $6.75 | 5641 |
| 2023-08-11 | 7.07 | $7.16 | 500 |
| 2023-08-10 | 7.06 | $7.21 | 1700 |
| 2023-08-09 | 7.04 | $7.18 | 3011 |
| 2023-08-08 | 7.02 | $7.14 | 2722 |
| 2023-08-07 | 7.01 | $7.06 | 3400 |
| 2023-08-04 | 7.01 | $7.05 | 2300 |
| 2023-08-03 | 7.01 | $7.16 | 6146 |
| 2023-08-02 | 6.99 | $7.06 | 3500 |
| 2023-08-01 | 6.98 | $7.06 | 8300 |
| 2023-07-31 | 6.98 | $7.03 | 6634 |
| 2023-07-28 | 6.98 | $7.00 | 2800 |
| 2023-07-27 | 6.98 | $6.93 | 1330 |
| 2023-07-26 | 6.98 | $6.77 | 1925 |
| 2023-07-25 | 7.01 | $7.00 | 1000 |
| 2023-07-24 | 7.01 | $6.86 | 2000 |
| 2023-07-21 | 7.02 | $6.87 | 2032 |
| 2023-07-20 | 7.03 | $6.89 | 1100 |
| 2023-07-19 | 7.05 | $7.00 | 1633 |
| 2023-07-18 | 7.05 | $7.06 | 3500 |
| 2023-07-17 | 7.04 | $7.11 | 9700 |
| 2023-07-14 | 7.03 | $7.27 | 6816 |
| 2023-07-13 | 7.01 | $7.11 | 3900 |
| 2023-07-12 | 7.00 | $6.98 | 2800 |
| 2023-07-11 | 7.01 | $7.07 | 611 |
| 2023-07-10 | 7.01 | $7.02 | 1639 |
| 2023-07-07 | 7.01 | $7.04 | 535 |
| 2023-07-06 | 7.01 | $6.89 | 637 |
| 2023-07-05 | 7.03 | $7.10 | 415 |
| 2023-07-03 | 7.02 | $7.10 | 900 |
| 2023-06-30 | 7.02 | $7.04 | 2409 |
| 2023-06-29 | 7.02 | $6.90 | 900 |
| 2023-06-28 | 7.03 | $6.86 | 1138 |
| 2023-06-27 | 7.05 | $7.03 | 800 |
| 2023-06-26 | 7.06 | $6.96 | 412 |
| 2023-06-23 | 7.07 | $6.81 | 1800 |
| 2023-06-22 | 7.10 | $6.88 | 10900 |
| 2023-06-21 | 7.13 | $6.94 | 3500 |
| 2023-06-20 | 7.16 | $7.00 | 3200 |
| 2023-06-16 | 7.18 | $6.95 | 45600 |
| 2023-06-15 | 7.21 | $7.58 | 4931 |
| 2023-06-14 | 7.17 | $7.49 | 14100 |
| 2023-06-13 | 7.14 | $7.20 | 6141 |
| 2023-06-12 | 7.15 | $7.07 | 6727 |
| 2023-06-09 | 7.16 | $7.05 | 6309 |
| 2023-06-08 | 7.18 | $7.10 | 6400 |
| 2023-06-07 | 7.19 | $7.10 | 4000 |
| 2023-06-06 | 7.20 | $7.00 | 5307 |
| 2023-06-05 | 7.22 | $7.01 | 3732 |
| 2023-06-02 | 7.25 | $7.01 | 347 |
| 2023-06-01 | 7.27 | $7.00 | 520 |
| 2023-05-31 | 7.29 | $6.95 | 1409 |
| 2023-05-30 | 7.32 | $7.10 | 1348 |
| 2023-05-26 | 7.33 | $7.19 | 816 |
| 2023-05-25 | 7.33 | $7.60 | 1114 |
| 2023-05-24 | 7.30 | $7.75 | 1700 |
| 2023-05-23 | 7.24 | $7.70 | 522 |
| 2023-05-22 | 7.19 | $7.45 | 729 |
| 2023-05-19 | 7.16 | $7.21 | 1307 |
| 2023-05-18 | 7.15 | $7.20 | 600 |
| 2023-05-17 | 7.14 | $7.16 | — |
| 2023-05-16 | 7.14 | $7.16 | 1114 |
| 2023-05-15 | 7.13 | $7.30 | 1800 |
| 2023-05-12 | 7.12 | $7.38 | 217 |
| 2023-05-11 | 7.09 | $7.20 | 2000 |
| 2023-05-10 | 7.07 | $7.25 | 1200 |
| 2023-05-09 | 7.04 | $7.09 | 342 |
| 2023-05-08 | 7.02 | $6.96 | 1300 |
| 2023-05-05 | 7.01 | $7.08 | 2412 |
| 2023-05-04 | 6.99 | $6.96 | 900 |
| 2023-05-03 | 6.96 | $7.00 | 2700 |
| 2023-05-02 | 6.93 | $7.06 | — |
| 2023-05-01 | 6.89 | $7.06 | — |
| 2023-04-28 | 6.85 | $7.06 | 320 |
| 2023-04-27 | 6.80 | $7.00 | 2034 |
| 2023-04-26 | 6.76 | $6.99 | 1414 |
| 2023-04-25 | 6.73 | $7.16 | 4700 |
| 2023-04-24 | 6.67 | $7.22 | 4144 |
| 2023-04-21 | 6.61 | $7.09 | 8815 |
| 2023-04-20 | 6.56 | $7.09 | 1717 |
| 2023-04-19 | 6.50 | $7.30 | 12709 |
| 2023-04-18 | 6.43 | $7.38 | 2100 |
| 2023-04-17 | 6.34 | $7.15 | 8015 |
| 2023-04-14 | 6.27 | $6.51 | 3247 |
| 2023-04-13 | 6.27 | $6.06 | 1800 |
| 2023-04-12 | 6.32 | $5.91 | — |
| 2023-04-11 | 6.38 | $5.91 | 6336 |
| 2023-04-10 | 6.45 | $5.92 | 509 |
| 2023-04-06 | 6.53 | $5.79 | 348 |
| 2023-04-05 | 6.63 | $5.94 | — |
| 2023-04-04 | 6.72 | $5.94 | 4100 |
| 2023-04-03 | 6.82 | $5.98 | 6734 |
| 2023-03-31 | 6.92 | $6.80 | 234 |
| 2023-03-30 | 6.95 | $6.74 | 1100 |
| 2023-03-29 | 6.98 | $6.89 | 920 |
| 2023-03-28 | 7.01 | $7.00 | — |
| 2023-03-27 | 7.04 | $7.00 | 1747 |
| 2023-03-24 | 7.07 | $6.89 | 5030 |
| 2023-03-23 | 7.11 | $6.75 | — |
| 2023-03-22 | 7.18 | $6.75 | 800 |
| 2023-03-21 | 7.26 | $6.60 | 727 |
| 2023-03-20 | 7.36 | $6.75 | 700 |
| 2023-03-17 | 7.46 | $7.00 | — |
| 2023-03-16 | 7.53 | $7.00 | — |
| 2023-03-15 | 7.61 | $7.00 | 1900 |
| 2023-03-14 | 7.69 | $7.09 | 2207 |
| 2023-03-13 | 7.77 | $7.28 | 1221 |
| 2023-03-10 | 7.83 | $7.50 | 1449 |
| 2023-03-09 | 7.87 | $7.48 | 1200 |
| 2023-03-08 | 7.92 | $7.49 | 1111 |
| 2023-03-07 | 7.97 | $7.50 | — |
| 2023-03-06 | 8.02 | $7.50 | 10400 |
| 2023-03-03 | 8.07 | $7.50 | 3600 |
| 2023-03-02 | 8.13 | $7.84 | 517 |
| 2023-03-01 | 8.15 | $7.99 | — |
| 2023-02-28 | 8.16 | $7.99 | 910 |
| 2023-02-27 | 8.17 | $8.26 | 400 |
| 2023-02-24 | 8.15 | $8.42 | 1749 |
| 2023-02-23 | 8.12 | $8.66 | 4700 |
| 2023-02-22 | 8.05 | $8.75 | 20600 |
| 2023-02-21 | 7.98 | $8.68 | 10865 |
| 2023-02-17 | 7.91 | $8.00 | 3250 |
| 2023-02-16 | 7.91 | $7.75 | — |
| 2023-02-15 | 7.94 | $7.75 | 200 |
| 2023-02-14 | 7.96 | $7.50 | 4668 |
| 2023-02-13 | 8.02 | $8.00 | 1 |
| 2023-02-10 | 8.03 | $8.00 | — |
| 2023-02-09 | 8.04 | $8.00 | 900 |
| 2023-02-08 | 8.05 | $8.00 | 100 |
| 2023-02-07 | 8.07 | $8.00 | 246 |
| 2023-02-06 | 8.08 | $7.95 | 103 |
| 2023-02-03 | 8.11 | $8.00 | 1000 |
| 2023-02-02 | 8.13 | $8.00 | 936 |
| 2023-02-01 | 8.15 | $8.00 | — |
| 2023-01-31 | 8.17 | $8.00 | 950 |
| 2023-01-30 | 8.19 | $7.95 | — |
| 2023-01-27 | 8.22 | $7.95 | — |
| 2023-01-26 | 8.24 | $7.95 | — |
| 2023-01-25 | 8.27 | $7.95 | 2125 |
| 2023-01-24 | 8.30 | $8.30 | — |
| 2023-01-23 | 8.29 | $8.30 | 2100 |
| 2023-01-20 | 8.28 | $8.30 | 1100 |
| 2023-01-19 | 8.28 | $8.33 | 100 |
| 2023-01-18 | 8.26 | $8.34 | 821 |
| 2023-01-17 | 8.25 | $8.30 | 5285 |
| 2023-01-13 | 8.23 | $8.39 | 350 |
| 2023-01-12 | 8.21 | $8.30 | 6100 |
| 2023-01-11 | 8.19 | $8.30 | 8530 |
| 2023-01-10 | 8.17 | $8.54 | 1004 |
| 2023-01-09 | 8.13 | $8.25 | — |
| 2023-01-06 | 8.11 | $8.25 | — |
| 2023-01-05 | 8.09 | $8.25 | 50 |
| 2023-01-04 | 8.07 | $8.25 | — |
| 2023-01-03 | 8.05 | $8.25 | — |
| 2022-12-30 | 8.03 | $8.25 | 1339 |
| 2022-12-29 | 8.00 | $8.00 | — |
| 2022-12-28 | 8.01 | $8.00 | — |
| 2022-12-27 | 8.01 | $8.00 | 1100 |
| 2022-12-23 | 8.03 | $8.00 | 2000 |
| 2022-12-22 | 8.04 | $8.06 | 1220 |
| 2022-12-21 | 8.06 | $8.00 | 1031 |
| 2022-12-20 | 8.08 | $8.00 | 1000 |
| 2022-12-19 | 8.11 | $8.00 | 2000 |
| 2022-12-16 | 8.14 | $8.00 | — |
| 2022-12-15 | 8.18 | $8.00 | 72 |
| 2022-12-14 | 8.22 | $8.00 | — |
| 2022-12-13 | 8.26 | $8.00 | — |
| 2022-12-12 | 8.31 | $8.00 | — |
| 2022-12-09 | 8.37 | $8.00 | — |
| 2022-12-08 | 8.42 | $8.00 | 600 |
| 2022-12-07 | 8.49 | $8.00 | 1100 |
| 2022-12-06 | 8.55 | $7.90 | 1000 |
| 2022-12-05 | 8.63 | $8.00 | 4650 |
| 2022-12-02 | 8.72 | $8.00 | 320 |
| 2022-12-01 | 8.81 | $7.99 | 2055 |
| 2022-11-30 | 8.90 | $8.69 | 7200 |
| 2022-11-29 | 8.94 | $8.89 | 2189 |
| 2022-11-28 | 8.96 | $9.00 | 126 |
| 2022-11-25 | 8.98 | $8.95 | 521 |
| 2022-11-23 | 9.02 | $8.91 | 350 |
| 2022-11-22 | 9.06 | $8.90 | 2102 |
| 2022-11-21 | 9.11 | $8.69 | — |
| 2022-11-18 | 9.19 | $8.80 | 500 |
| 2022-11-17 | 9.27 | $8.94 | 200 |
| 2022-11-16 | 9.35 | $8.95 | 4158 |
| 2022-11-15 | 9.46 | $8.95 | 1000 |
| 2022-11-14 | 9.58 | $8.95 | 500 |
| 2022-11-11 | 9.70 | $8.98 | 1610 |
| 2022-11-10 | 9.82 | $8.16 | 16587 |
| 2022-11-09 | 10.03 | $9.00 | 12015 |
| 2022-11-08 | 10.17 | $9.49 | 404 |
| 2022-11-07 | 10.26 | $9.00 | 845 |
| 2022-11-04 | 10.41 | $9.89 | 2300 |
| 2022-11-03 | 10.47 | $9.54 | 1021 |
| 2022-11-02 | 10.56 | $9.79 | 1420 |
| 2022-11-01 | 10.64 | $9.86 | 1300 |
| 2022-10-31 | 10.71 | $10.00 | 850 |
| 2022-10-28 | 10.77 | $10.45 | 1700 |
| 2022-10-27 | 10.78 | $10.18 | 2109 |
| 2022-10-26 | 10.82 | $10.30 | 1878 |
| 2022-10-25 | 10.85 | $10.42 | 7027 |
| 2022-10-24 | 10.86 | $11.00 | 404 |
| 2022-10-21 | 10.81 | $11.00 | 200 |
| 2022-10-20 | 10.76 | $13.33 | 61 |
| 2022-10-19 | 10.46 | $13.50 | 115 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.40
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.90
Average
10.12
Maximum
14.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.40 | $14.17 | 24800 |
| 2026-08-06 | 14.42 | $14.44 | 34500 |
| 2026-08-05 | 14.38 | $14.25 | 51148 |
| 2026-08-04 | 14.38 | $14.19 | 75200 |
| 2026-08-03 | 14.38 | $14.00 | 72800 |
| 2026-07-31 | 14.43 | $14.22 | 48900 |
| 2026-07-30 | 14.44 | $14.60 | 27300 |
| 2026-07-29 | 14.36 | $14.50 | 75500 |
| 2026-07-28 | 14.29 | $14.60 | 141261 |
| 2026-07-27 | 14.19 | $14.62 | 84338 |
| 2026-07-24 | 14.06 | $14.30 | 66900 |
| 2026-07-23 | 13.99 | $14.09 | 29900 |
| 2026-07-22 | 13.94 | $14.05 | 21029 |
| 2026-07-21 | 13.89 | $14.05 | 18326 |
| 2026-07-20 | 13.83 | $13.85 | 24148 |
| 2026-07-17 | 13.80 | $14.15 | 76018 |
| 2026-07-16 | 13.71 | $13.77 | 35234 |
| 2026-07-15 | 13.67 | $13.66 | 15200 |
| 2026-07-14 | 13.66 | $13.64 | 17948 |
| 2026-07-13 | 13.64 | $13.50 | 12700 |
| 2026-07-10 | 13.66 | $13.65 | 35440 |
| 2026-07-09 | 13.64 | $13.70 | 18303 |
| 2026-07-08 | 13.61 | $13.25 | 51748 |
| 2026-07-07 | 13.66 | $13.57 | 10731 |
| 2026-07-06 | 13.66 | $13.58 | 24125 |
| 2026-07-02 | 13.65 | $13.77 | 22550 |
| 2026-07-01 | 13.60 | $13.78 | 36952 |
| 2026-06-30 | 13.54 | $13.75 | 57700 |
| 2026-06-29 | 13.47 | $13.60 | 31000 |
| 2026-06-26 | 13.43 | $13.60 | 167000 |
| 2026-06-25 | 13.37 | $13.36 | 46435 |
| 2026-06-24 | 13.36 | $13.21 | 27509 |
| 2026-06-23 | 13.37 | $13.57 | 29423 |
| 2026-06-22 | 13.31 | $13.50 | 54031 |
| 2026-06-18 | 13.26 | $13.34 | 40268 |
| 2026-06-17 | 13.23 | $13.17 | 25605 |
| 2026-06-16 | 13.23 | $13.30 | 41600 |
| 2026-06-15 | 13.20 | $13.39 | 39700 |
| 2026-06-12 | 13.14 | $13.22 | 14441 |
| 2026-06-11 | 13.12 | $13.09 | 12440 |
| 2026-06-10 | 13.11 | $13.24 | 13240 |
| 2026-06-09 | 13.08 | $13.20 | 15454 |
| 2026-06-08 | 13.04 | $13.06 | 29618 |
| 2026-06-05 | 13.03 | $13.04 | 16900 |
| 2026-06-04 | 13.02 | $12.71 | 11504 |
| 2026-06-03 | 13.08 | $12.67 | 26234 |
| 2026-06-02 | 13.16 | $13.02 | 10550 |
| 2026-06-01 | 13.18 | $12.98 | 46500 |
| 2026-05-29 | 13.20 | $13.12 | 12200 |
| 2026-05-28 | 13.20 | $13.25 | 11719 |
| 2026-05-27 | 13.17 | $13.24 | 15401 |
| 2026-05-26 | 13.14 | $13.10 | 26848 |
| 2026-05-22 | 13.13 | $13.24 | 22500 |
| 2026-05-21 | 13.09 | $13.27 | 30909 |
| 2026-05-20 | 13.03 | $13.18 | 14103 |
| 2026-05-19 | 12.98 | $12.83 | 40207 |
| 2026-05-18 | 13.00 | $13.06 | 23500 |
| 2026-05-15 | 12.97 | $13.03 | 10700 |
| 2026-05-14 | 12.95 | $13.13 | 22619 |
| 2026-05-13 | 12.89 | $13.00 | 11700 |
| 2026-05-12 | 12.86 | $13.09 | 9804 |
| 2026-05-11 | 12.80 | $12.90 | 28036 |
| 2026-05-08 | 12.77 | $12.82 | 24900 |
| 2026-05-07 | 12.75 | $12.95 | 16801 |
| 2026-05-06 | 12.70 | $12.75 | 23909 |
| 2026-05-05 | 12.69 | $12.95 | 18600 |
| 2026-05-04 | 12.63 | $12.83 | 16222 |
| 2026-05-01 | 12.59 | $13.16 | 33700 |
| 2026-04-30 | 12.47 | $12.37 | 15650 |
| 2026-04-29 | 12.50 | $12.37 | 9926 |
| 2026-04-28 | 12.53 | $12.63 | 14600 |
| 2026-04-27 | 12.52 | $12.24 | 16400 |
| 2026-04-24 | 12.58 | $12.37 | 13723 |
| 2026-04-23 | 12.63 | $12.45 | 7445 |
| 2026-04-22 | 12.67 | $12.39 | 15100 |
| 2026-04-21 | 12.73 | $12.28 | 10000 |
| 2026-04-20 | 12.82 | $12.70 | 14038 |
| 2026-04-17 | 12.84 | $12.81 | 15650 |
| 2026-04-16 | 12.83 | $12.45 | 22500 |
| 2026-04-15 | 12.90 | $12.94 | 15115 |
| 2026-04-14 | 12.87 | $13.29 | 20119 |
| 2026-04-13 | 12.77 | $13.22 | 14072 |
| 2026-04-10 | 12.67 | $13.18 | 8343 |
| 2026-04-09 | 12.55 | $13.22 | 20200 |
| 2026-04-08 | 12.41 | $12.85 | 22100 |
| 2026-04-07 | 12.33 | $12.82 | 7846 |
| 2026-04-06 | 12.24 | $12.65 | 48900 |
| 2026-04-02 | 12.17 | $12.89 | 55362 |
| 2026-04-01 | 12.04 | $12.15 | 13324 |
| 2026-03-31 | 12.05 | $11.90 | 38300 |
| 2026-03-30 | 12.11 | $11.99 | 28700 |
| 2026-03-27 | 12.17 | $11.91 | 12700 |
| 2026-03-26 | 12.25 | $12.15 | 25444 |
| 2026-03-25 | 12.30 | $12.00 | 18900 |
| 2026-03-24 | 12.39 | $12.02 | 33922 |
| 2026-03-23 | 12.49 | $12.00 | 61901 |
| 2026-03-20 | 12.61 | $12.50 | 90750 |
| 2026-03-19 | 12.64 | $12.33 | 21652 |
| 2026-03-18 | 12.72 | $12.57 | 38152 |
| 2026-03-17 | 12.76 | $12.68 | 17535 |
| 2026-03-16 | 12.78 | $12.82 | 28902 |
| 2026-03-13 | 12.77 | $12.88 | 17518 |
| 2026-03-12 | 12.76 | $12.80 | 16700 |
| 2026-03-11 | 12.75 | $12.86 | 21000 |
| 2026-03-10 | 12.74 | $12.47 | 26517 |
| 2026-03-09 | 12.80 | $12.85 | 17206 |
| 2026-03-06 | 12.80 | $12.86 | 26400 |
| 2026-03-05 | 12.79 | $12.99 | 18828 |
| 2026-03-04 | 12.76 | $13.10 | 44800 |
| 2026-03-03 | 12.69 | $12.80 | 18312 |
| 2026-03-02 | 12.68 | $12.84 | 20300 |
| 2026-02-27 | 12.66 | $12.80 | 30823 |
| 2026-02-26 | 12.65 | $12.78 | 50330 |
| 2026-02-25 | 12.64 | $12.96 | 47800 |
| 2026-02-24 | 12.58 | $12.31 | 63800 |
| 2026-02-23 | 12.66 | $12.01 | 100600 |
| 2026-02-20 | 12.82 | $13.03 | 16400 |
| 2026-02-19 | 12.79 | $12.65 | 17474 |
| 2026-02-18 | 12.83 | $12.68 | 44900 |
| 2026-02-17 | 12.88 | $12.71 | 24929 |
| 2026-02-13 | 12.92 | $12.94 | 20700 |
| 2026-02-12 | 12.93 | $12.74 | 30100 |
| 2026-02-11 | 12.97 | $12.80 | 47841 |
| 2026-02-10 | 13.02 | $12.74 | 46738 |
| 2026-02-09 | 13.08 | $12.50 | 60606 |
| 2026-02-06 | 13.20 | $13.05 | 35851 |
| 2026-02-05 | 13.23 | $13.25 | 17300 |
| 2026-02-04 | 13.22 | $13.20 | 19600 |
| 2026-02-03 | 13.22 | $13.21 | 16500 |
| 2026-02-02 | 13.22 | $13.25 | 45002 |
| 2026-01-30 | 13.20 | $13.12 | 20800 |
| 2026-01-29 | 13.22 | $12.86 | 5420 |
| 2026-01-28 | 13.28 | $12.81 | 11400 |
| 2026-01-27 | 13.37 | $13.20 | 4725 |
| 2026-01-26 | 13.39 | $13.32 | 21508 |
| 2026-01-23 | 13.39 | $13.28 | 24344 |
| 2026-01-22 | 13.39 | $13.42 | 26922 |
| 2026-01-21 | 13.37 | $13.35 | 35500 |
| 2026-01-20 | 13.35 | $13.24 | 38204 |
| 2026-01-16 | 13.35 | $13.22 | 31140 |
| 2026-01-15 | 13.36 | $13.34 | 16900 |
| 2026-01-14 | 13.34 | $13.29 | 8745 |
| 2026-01-13 | 13.33 | $13.35 | 14400 |
| 2026-01-12 | 13.30 | $13.40 | 33737 |
| 2026-01-09 | 13.26 | $13.45 | 18700 |
| 2026-01-08 | 13.20 | $13.29 | 12500 |
| 2026-01-07 | 13.16 | $12.98 | 44647 |
| 2026-01-06 | 13.18 | $13.00 | 20300 |
| 2026-01-05 | 13.20 | $12.84 | 35321 |
| 2026-01-02 | 13.25 | $12.98 | 36700 |
| 2025-12-31 | 13.28 | $13.10 | 11722 |
| 2025-12-30 | 13.28 | $13.25 | 12821 |
| 2025-12-29 | 13.26 | $13.16 | 26100 |
| 2025-12-26 | 13.25 | $12.99 | 11800 |
| 2025-12-24 | 13.27 | $12.90 | 32121 |
| 2025-12-23 | 13.31 | $12.99 | 30433 |
| 2025-12-22 | 13.34 | $13.00 | 41500 |
| 2025-12-19 | 13.36 | $13.31 | 57900 |
| 2025-12-18 | 13.33 | $13.11 | 28045 |
| 2025-12-17 | 13.32 | $13.31 | 31027 |
| 2025-12-16 | 13.27 | $13.08 | 34514 |
| 2025-12-15 | 13.26 | $13.84 | 58301 |
| 2025-12-12 | 13.09 | $13.12 | 31435 |
| 2025-12-11 | 13.04 | $13.11 | 20900 |
| 2025-12-10 | 12.98 | $13.04 | 34900 |
| 2025-12-09 | 12.92 | $13.00 | 24040 |
| 2025-12-08 | 12.86 | $12.60 | 37300 |
| 2025-12-05 | 12.87 | $13.27 | 8300 |
| 2025-12-04 | 12.74 | $13.20 | 26710 |
| 2025-12-03 | 12.60 | $13.30 | 66300 |
| 2025-12-02 | 12.41 | $13.09 | 55600 |
| 2025-12-01 | 12.24 | $12.80 | 63002 |
| 2025-11-28 | 12.10 | $12.53 | 33117 |
| 2025-11-26 | 11.99 | $12.17 | 31600 |
| 2025-11-25 | 11.95 | $12.06 | 25600 |
| 2025-11-24 | 11.91 | $12.02 | 25600 |
| 2025-11-21 | 11.88 | $12.03 | 26914 |
| 2025-11-20 | 11.85 | $11.70 | 16100 |
| 2025-11-19 | 11.87 | $11.75 | 27200 |
| 2025-11-18 | 11.89 | $11.97 | 28946 |
| 2025-11-17 | 11.87 | $11.76 | 33300 |
| 2025-11-14 | 11.89 | $12.05 | 13130 |
| 2025-11-13 | 11.85 | $12.28 | 19426 |
| 2025-11-12 | 11.75 | $12.19 | 26606 |
| 2025-11-11 | 11.65 | $12.06 | 24200 |
| 2025-11-10 | 11.57 | $11.83 | 73100 |
| 2025-11-07 | 11.52 | $11.65 | 40319 |
| 2025-11-06 | 11.51 | $11.55 | 25300 |
| 2025-11-05 | 11.51 | $11.62 | 17998 |
| 2025-11-04 | 11.50 | $11.38 | 11730 |
| 2025-11-03 | 11.54 | $11.55 | 27213 |
| 2025-10-31 | 11.55 | $11.63 | 12700 |
| 2025-10-30 | 11.55 | $11.52 | 11125 |
| 2025-10-29 | 11.57 | $11.75 | 35200 |
| 2025-10-28 | 11.54 | $11.41 | 10300 |
| 2025-10-27 | 11.58 | $11.34 | 39621 |
| 2025-10-24 | 11.65 | $11.69 | 14400 |
| 2025-10-23 | 11.65 | $11.61 | 20124 |
| 2025-10-22 | 11.67 | $11.67 | 47700 |
| 2025-10-21 | 11.68 | $11.28 | 56126 |
| 2025-10-20 | 11.78 | $11.74 | 33800 |
| 2025-10-17 | 11.79 | $11.63 | 20903 |
| 2025-10-16 | 11.83 | $11.59 | 38414 |
| 2025-10-15 | 11.89 | $11.92 | 46541 |
| 2025-10-14 | 11.88 | $11.67 | 20601 |
| 2025-10-13 | 11.93 | $11.72 | 60318 |
| 2025-10-10 | 11.97 | $11.67 | 54500 |
| 2025-10-09 | 12.03 | $11.89 | 38259 |
| 2025-10-08 | 12.06 | $11.66 | 40500 |
| 2025-10-07 | 12.13 | $11.35 | 40800 |
| 2025-10-06 | 12.29 | $11.89 | 85016 |
| 2025-10-03 | 12.35 | $11.88 | 18202 |
| 2025-10-02 | 12.43 | $11.94 | 19920 |
| 2025-10-01 | 12.50 | $12.30 | 10300 |
| 2025-09-30 | 12.50 | $12.30 | 20839 |
| 2025-09-29 | 12.51 | $12.30 | 38400 |
| 2025-09-26 | 12.51 | $12.30 | 26200 |
| 2025-09-25 | 12.52 | $12.15 | 25800 |
| 2025-09-24 | 12.55 | $12.61 | 15400 |
| 2025-09-23 | 12.49 | $12.29 | 21600 |
| 2025-09-22 | 12.48 | $12.52 | 35222 |
| 2025-09-19 | 12.42 | $12.29 | 91103 |
| 2025-09-18 | 12.40 | $12.68 | 61400 |
| 2025-09-17 | 12.29 | $12.26 | 18900 |
| 2025-09-16 | 12.25 | $12.40 | 13105 |
| 2025-09-15 | 12.17 | $12.81 | 65632 |
| 2025-09-12 | 11.99 | $11.85 | 10100 |
| 2025-09-11 | 11.98 | $11.97 | 18625 |
| 2025-09-10 | 11.94 | $11.58 | 13200 |
| 2025-09-09 | 11.98 | $11.70 | 18900 |
| 2025-09-08 | 11.99 | $11.41 | 35800 |
| 2025-09-05 | 12.06 | $11.86 | 17300 |
| 2025-09-04 | 12.05 | $12.14 | 15519 |
| 2025-09-03 | 11.98 | $12.00 | 48937 |
| 2025-09-02 | 11.91 | $12.08 | 31740 |
| 2025-08-29 | 11.82 | $11.66 | 14542 |
| 2025-08-28 | 11.80 | $11.85 | 13539 |
| 2025-08-27 | 11.74 | $11.93 | 12700 |
| 2025-08-26 | 11.64 | $11.87 | 11900 |
| 2025-08-25 | 11.54 | $11.95 | 24907 |
| 2025-08-22 | 11.41 | $12.21 | 41600 |
| 2025-08-21 | 11.19 | $11.52 | 12900 |
| 2025-08-20 | 11.08 | $11.76 | 31400 |
| 2025-08-19 | 10.91 | $11.68 | 69400 |
| 2025-08-18 | 10.72 | $11.32 | 50500 |
| 2025-08-15 | 10.58 | $11.06 | 17600 |
| 2025-08-14 | 10.46 | $10.64 | 19411 |
| 2025-08-13 | 10.42 | $10.95 | 53141 |
| 2025-08-12 | 10.30 | $10.91 | 25012 |
| 2025-08-11 | 10.18 | $10.08 | 59803 |
| 2025-08-08 | 10.21 | $10.63 | 31241 |
| 2025-08-07 | 10.13 | $10.03 | 20031 |
| 2025-08-06 | 10.16 | $10.05 | 9801 |
| 2025-08-05 | 10.20 | $10.10 | 36100 |
| 2025-08-04 | 10.23 | $10.10 | 19500 |
| 2025-08-01 | 10.26 | $10.19 | 18200 |
| 2025-07-31 | 10.28 | $10.26 | 24831 |
| 2025-07-30 | 10.30 | $10.25 | 19727 |
| 2025-07-29 | 10.31 | $10.30 | 24400 |
| 2025-07-28 | 10.32 | $10.30 | 13300 |
| 2025-07-25 | 10.33 | $10.31 | 18100 |
| 2025-07-24 | 10.34 | $10.48 | 15500 |
| 2025-07-23 | 10.32 | $10.39 | 18501 |
| 2025-07-22 | 10.31 | $10.54 | 23305 |
| 2025-07-21 | 10.27 | $10.45 | 53400 |
| 2025-07-18 | 10.25 | $10.21 | 21100 |
| 2025-07-17 | 10.27 | $10.14 | 18224 |
| 2025-07-16 | 10.30 | $10.16 | 26321 |
| 2025-07-15 | 10.35 | $10.44 | 23736 |
| 2025-07-14 | 10.33 | $10.42 | 29835 |
| 2025-07-11 | 10.33 | $10.23 | 27400 |
| 2025-07-10 | 10.36 | $10.32 | 24800 |
| 2025-07-09 | 10.37 | $10.11 | 37000 |
| 2025-07-08 | 10.44 | $10.27 | 59100 |
| 2025-07-07 | 10.48 | $9.96 | 87928 |
| 2025-07-03 | 10.60 | $10.17 | 22300 |
| 2025-07-02 | 10.69 | $10.27 | 41500 |
| 2025-07-01 | 10.77 | $10.36 | 30000 |
| 2025-06-30 | 10.84 | $10.54 | 51635 |
| 2025-06-27 | 10.89 | $11.07 | 434012 |
| 2025-06-26 | 10.83 | $10.75 | 42401 |
| 2025-06-25 | 10.83 | $10.91 | 29342 |
| 2025-06-24 | 10.80 | $10.95 | 28000 |
| 2025-06-23 | 10.75 | $11.01 | 68146 |
| 2025-06-20 | 10.69 | $11.03 | 126245 |
| 2025-06-18 | 10.60 | $11.04 | 31910 |
| 2025-06-17 | 10.50 | $10.85 | 27600 |
| 2025-06-16 | 10.42 | $10.60 | 27200 |
| 2025-06-13 | 10.39 | $10.57 | 40441 |
| 2025-06-12 | 10.35 | $10.75 | 24738 |
| 2025-06-11 | 10.27 | $10.63 | 21407 |
| 2025-06-10 | 10.20 | $10.78 | 41617 |
| 2025-06-09 | 10.09 | $10.21 | 40133 |
| 2025-06-06 | 10.09 | $10.32 | 24000 |
| 2025-06-05 | 10.06 | $10.13 | 24300 |
| 2025-06-04 | 10.07 | $10.16 | 33100 |
| 2025-06-03 | 10.08 | $10.35 | 25438 |
| 2025-06-02 | 10.04 | $10.24 | 39124 |
| 2025-05-30 | 10.03 | $10.20 | 26805 |
| 2025-05-29 | 10.02 | $10.36 | 45340 |
| 2025-05-28 | 9.99 | $10.26 | 33147 |
| 2025-05-27 | 9.96 | $9.72 | 229500 |
| 2025-05-23 | 10.05 | $9.90 | 29517 |
| 2025-05-22 | 10.12 | $9.88 | 29209 |
| 2025-05-21 | 10.21 | $10.20 | 39621 |
| 2025-05-20 | 10.24 | $10.54 | 42722 |
| 2025-05-19 | 10.21 | $10.13 | 85900 |
| 2025-05-16 | 10.26 | $10.39 | 32019 |
| 2025-05-15 | 10.27 | $10.28 | 21054 |
| 2025-05-14 | 10.30 | $10.38 | 28133 |
| 2025-05-13 | 10.32 | $10.47 | 26505 |
| 2025-05-12 | 10.32 | $10.63 | 49237 |
| 2025-05-09 | 10.29 | $10.00 | 27821 |
| 2025-05-08 | 10.40 | $10.00 | 46724 |
| 2025-05-07 | 10.52 | $10.46 | 29806 |
| 2025-05-06 | 10.57 | $10.04 | 53600 |
| 2025-05-05 | 10.71 | $10.78 | 30900 |
| 2025-05-02 | 10.73 | $10.89 | 106206 |
| 2025-05-01 | 10.72 | $10.54 | 48100 |
| 2025-04-30 | 10.79 | $10.52 | 43006 |
| 2025-04-29 | 10.87 | $10.90 | 28800 |
| 2025-04-28 | 10.89 | $10.98 | 32811 |
| 2025-04-25 | 10.90 | $10.91 | 25400 |
| 2025-04-24 | 10.92 | $10.94 | 40425 |
| 2025-04-23 | 10.94 | $11.41 | 75422 |
| 2025-04-22 | 10.87 | $11.33 | 55125 |
| 2025-04-21 | 10.81 | $11.03 | 33000 |
| 2025-04-17 | 10.80 | $10.97 | 33231 |
| 2025-04-16 | 10.80 | $10.49 | 34803 |
| 2025-04-15 | 10.91 | $10.86 | 48400 |
| 2025-04-14 | 10.96 | $10.99 | 57643 |
| 2025-04-11 | 10.99 | $10.69 | 71637 |
| 2025-04-10 | 11.09 | $10.91 | 68700 |
| 2025-04-09 | 11.16 | $10.90 | 138915 |
| 2025-04-08 | 11.25 | $10.06 | 519700 |
| 2025-04-07 | 11.53 | $10.92 | 146042 |
| 2025-04-04 | 11.67 | $11.31 | 85227 |
| 2025-04-03 | 11.76 | $11.28 | 119221 |
| 2025-04-02 | 11.87 | $11.85 | 46622 |
| 2025-04-01 | 11.87 | $11.37 | 45200 |
| 2025-03-31 | 11.98 | $11.91 | 69000 |
| 2025-03-28 | 11.98 | $11.99 | 48300 |
| 2025-03-27 | 11.98 | $11.48 | 75024 |
| 2025-03-26 | 12.07 | $11.94 | 90900 |
| 2025-03-25 | 12.09 | $11.35 | 71216 |
| 2025-03-24 | 12.23 | $11.86 | 120623 |
| 2025-03-21 | 12.29 | $11.45 | 642831 |
| 2025-03-20 | 12.44 | $12.10 | 105700 |
| 2025-03-19 | 12.48 | $12.20 | 111841 |
| 2025-03-18 | 12.50 | $12.59 | 108235 |
| 2025-03-17 | 12.44 | $12.49 | 108600 |
| 2025-03-14 | 12.39 | $12.56 | 99300 |
| 2025-03-13 | 12.31 | $12.56 | 130300 |
| 2025-03-12 | 12.22 | $12.46 | 59215 |
| 2025-03-11 | 12.14 | $12.60 | 77711 |
| 2025-03-10 | 12.01 | $12.30 | 75141 |
| 2025-03-07 | 11.92 | $12.22 | 59700 |
| 2025-03-06 | 11.83 | $12.04 | 49653 |
| 2025-03-05 | 11.77 | $11.54 | 37545 |
| 2025-03-04 | 11.79 | $12.03 | 38200 |
| 2025-03-03 | 11.72 | $11.83 | 71926 |
| 2025-02-28 | 11.68 | $11.72 | 66939 |
| 2025-02-27 | 11.66 | $11.13 | 40907 |
| 2025-02-26 | 11.75 | $12.00 | 28100 |
| 2025-02-25 | 11.67 | $11.45 | 48300 |
| 2025-02-24 | 11.70 | $11.68 | 29495 |
| 2025-02-21 | 11.68 | $11.46 | 32645 |
| 2025-02-20 | 11.70 | $11.77 | 27774 |
| 2025-02-19 | 11.66 | $11.57 | 60324 |
| 2025-02-18 | 11.66 | $11.83 | 108707 |
| 2025-02-14 | 11.60 | $11.77 | 39736 |
| 2025-02-13 | 11.54 | $11.78 | 27400 |
| 2025-02-12 | 11.46 | $11.38 | 24300 |
| 2025-02-11 | 11.46 | $11.43 | 34200 |
| 2025-02-10 | 11.45 | $11.59 | 30317 |
| 2025-02-07 | 11.40 | $11.40 | 34820 |
| 2025-02-06 | 11.38 | $11.51 | 73900 |
| 2025-02-05 | 11.33 | $11.54 | 87126 |
| 2025-02-04 | 11.27 | $11.40 | 52041 |
| 2025-02-03 | 11.23 | $11.19 | 29200 |
| 2025-01-31 | 11.23 | $11.20 | 30918 |
| 2025-01-30 | 11.22 | $11.46 | 52822 |
| 2025-01-29 | 11.15 | $11.42 | 45800 |
| 2025-01-28 | 11.08 | $10.96 | 75909 |
| 2025-01-27 | 11.10 | $11.44 | 104900 |
| 2025-01-24 | 11.02 | $11.20 | 43200 |
| 2025-01-23 | 10.97 | $11.10 | 47800 |
| 2025-01-22 | 10.94 | $10.86 | 69900 |
| 2025-01-21 | 10.96 | $11.08 | 125200 |
| 2025-01-17 | 10.93 | $11.18 | 155400 |
| 2025-01-16 | 10.87 | $11.23 | 34944 |
| 2025-01-15 | 10.80 | $11.20 | 96300 |
| 2025-01-14 | 10.72 | $11.19 | 60533 |
| 2025-01-13 | 10.63 | $11.05 | 69500 |
| 2025-01-10 | 10.55 | $11.14 | 104838 |
| 2025-01-08 | 10.44 | $11.06 | 239000 |
| 2025-01-07 | 10.34 | $10.88 | 404934 |
| 2025-01-06 | 10.26 | $10.28 | 34740 |
| 2025-01-03 | 10.29 | $10.71 | 30811 |
| 2025-01-02 | 10.24 | $10.30 | 35400 |
| 2024-12-31 | 10.27 | $10.54 | 19404 |
| 2024-12-30 | 10.26 | $10.54 | 38020 |
| 2024-12-27 | 10.24 | $10.36 | 23616 |
| 2024-12-26 | 10.27 | $10.63 | 30135 |
| 2024-12-24 | 10.24 | $10.62 | 10300 |
| 2024-12-23 | 10.22 | $10.60 | 69200 |
| 2024-12-20 | 10.20 | $10.65 | 566044 |
| 2024-12-19 | 10.17 | $10.20 | 222857 |
| 2024-12-18 | 10.23 | $9.99 | 152427 |
| 2024-12-17 | 10.35 | $10.35 | 101015 |
| 2024-12-16 | 10.41 | $10.13 | 103000 |
| 2024-12-13 | 10.54 | $10.35 | 59048 |
| 2024-12-12 | 10.64 | $10.37 | 323500 |
| 2024-12-11 | 10.75 | $10.29 | 404300 |
| 2024-12-10 | 10.91 | $10.20 | 366300 |
| 2024-12-09 | 11.11 | $10.01 | 242500 |
| 2024-12-06 | 11.39 | $9.83 | 760501 |
| 2024-12-05 | 11.75 | $9.40 | 1.5M |
| 2024-12-04 | 12.26 | $12.42 | 221530 |
| 2024-12-03 | 12.22 | $11.78 | 55547 |
| 2024-12-02 | 12.30 | $12.22 | 58100 |
| 2024-11-29 | 12.30 | $12.66 | 10743 |
| 2024-11-27 | 12.21 | $12.79 | 19900 |
| 2024-11-26 | 12.08 | $12.14 | 10743 |
| 2024-11-25 | 12.06 | $12.58 | 20649 |
| 2024-11-22 | 11.95 | $12.55 | 19000 |
| 2024-11-21 | 11.82 | $12.43 | 8043 |
| 2024-11-20 | 11.70 | $12.62 | 29800 |
| 2024-11-19 | 11.53 | $11.82 | 11600 |
| 2024-11-18 | 11.49 | $11.34 | 22307 |
| 2024-11-15 | 11.55 | $11.07 | 9400 |
| 2024-11-14 | 11.68 | $11.18 | 19712 |
| 2024-11-13 | 11.81 | $11.00 | 18947 |
| 2024-11-12 | 11.99 | $10.65 | 31630 |
| 2024-11-11 | 12.28 | $11.01 | 35519 |
| 2024-11-08 | 12.54 | $12.11 | 25800 |
| 2024-11-07 | 12.61 | $12.12 | 17148 |
| 2024-11-06 | 12.69 | $12.81 | 30200 |
| 2024-11-05 | 12.63 | $12.72 | 19109 |
| 2024-11-04 | 12.58 | $12.75 | 11742 |
| 2024-11-01 | 12.52 | $12.70 | 16200 |
| 2024-10-31 | 12.45 | $12.66 | 11900 |
| 2024-10-30 | 12.38 | $12.53 | 4700 |
| 2024-10-29 | 12.33 | $12.65 | 5732 |
| 2024-10-28 | 12.24 | $12.65 | 9104 |
| 2024-10-25 | 12.13 | $12.50 | 14132 |
| 2024-10-24 | 12.04 | $12.10 | 5543 |
| 2024-10-23 | 12.02 | $12.02 | 16900 |
| 2024-10-22 | 12.01 | $11.86 | 8400 |
| 2024-10-21 | 12.03 | $11.72 | 9549 |
| 2024-10-18 | 12.09 | $11.71 | 18528 |
| 2024-10-17 | 12.16 | $11.89 | 18516 |
| 2024-10-16 | 12.19 | $12.25 | 13311 |
| 2024-10-15 | 12.16 | $12.11 | 24700 |
| 2024-10-14 | 12.15 | $11.96 | 20047 |
| 2024-10-11 | 12.17 | $11.98 | 9611 |
| 2024-10-10 | 12.19 | $11.96 | 7600 |
| 2024-10-09 | 12.21 | $11.75 | 5929 |
| 2024-10-08 | 12.28 | $12.03 | 9710 |
| 2024-10-07 | 12.30 | $12.15 | 23105 |
| 2024-10-04 | 12.30 | $12.48 | 17425 |
| 2024-10-03 | 12.23 | $12.62 | 16700 |
| 2024-10-02 | 12.11 | $12.33 | 21500 |
| 2024-10-01 | 12.03 | $12.38 | 17200 |
| 2024-09-30 | 11.93 | $12.69 | 39636 |
| 2024-09-27 | 11.74 | $12.80 | 33900 |
| 2024-09-26 | 11.50 | $11.75 | 24000 |
| 2024-09-25 | 11.45 | $11.62 | 8700 |
| 2024-09-24 | 11.41 | $11.62 | 15800 |
| 2024-09-23 | 11.37 | $11.31 | 18220 |
| 2024-09-20 | 11.38 | $11.05 | 151600 |
| 2024-09-19 | 11.45 | $10.85 | 15513 |
| 2024-09-18 | 11.58 | $10.83 | 16900 |
| 2024-09-17 | 11.72 | $11.45 | 15400 |
| 2024-09-16 | 11.77 | $11.75 | 19003 |
| 2024-09-13 | 11.75 | $11.99 | 10900 |
| 2024-09-12 | 11.68 | $11.84 | 13807 |
| 2024-09-11 | 11.63 | $11.35 | 11100 |
| 2024-09-10 | 11.67 | $11.63 | 15500 |
| 2024-09-09 | 11.66 | $11.55 | 18315 |
| 2024-09-06 | 11.66 | $11.25 | 6231 |
| 2024-09-05 | 11.73 | $11.65 | 10947 |
| 2024-09-04 | 11.72 | $11.65 | 9100 |
| 2024-09-03 | 11.71 | $11.70 | 11349 |
| 2024-08-30 | 11.69 | $11.85 | 32100 |
| 2024-08-29 | 11.63 | $11.81 | 18800 |
| 2024-08-28 | 11.57 | $11.75 | 10200 |
| 2024-08-27 | 11.51 | $12.00 | 9521 |
| 2024-08-26 | 11.38 | $12.25 | 44500 |
| 2024-08-23 | 11.19 | $11.84 | 19942 |
| 2024-08-22 | 11.04 | $11.69 | 7900 |
| 2024-08-21 | 10.91 | $11.75 | 10800 |
| 2024-08-20 | 10.74 | $11.19 | 15100 |
| 2024-08-19 | 10.66 | $11.24 | 14253 |
| 2024-08-16 | 10.56 | $11.11 | 12400 |
| 2024-08-15 | 10.48 | $11.03 | 19700 |
| 2024-08-14 | 10.40 | $10.23 | 14800 |
| 2024-08-13 | 10.48 | $10.74 | 9516 |
| 2024-08-12 | 10.46 | $9.57 | 15100 |
| 2024-08-09 | 10.69 | $10.31 | 9700 |
| 2024-08-08 | 10.80 | $10.73 | 9833 |
| 2024-08-07 | 10.84 | $10.45 | 9215 |
| 2024-08-06 | 10.96 | $10.10 | 14826 |
| 2024-08-05 | 11.16 | $9.97 | 20933 |
| 2024-08-02 | 11.42 | $10.50 | 17600 |
| 2024-08-01 | 11.62 | $11.31 | 25140 |
| 2024-07-31 | 11.67 | $11.47 | 21729 |
| 2024-07-30 | 11.70 | $11.74 | 28239 |
| 2024-07-29 | 11.68 | $11.84 | 22000 |
| 2024-07-26 | 11.63 | $11.70 | 29500 |
| 2024-07-25 | 11.61 | $11.39 | 30300 |
| 2024-07-24 | 11.64 | $10.43 | 16500 |
| 2024-07-23 | 11.88 | $10.31 | 28300 |
| 2024-07-22 | 12.18 | $10.01 | 60449 |
| 2024-07-19 | 12.59 | $12.26 | 12040 |
| 2024-07-18 | 12.59 | $12.58 | 16047 |
| 2024-07-17 | 12.52 | $12.81 | 20334 |
| 2024-07-16 | 12.39 | $12.81 | 21743 |
| 2024-07-15 | 12.23 | $12.84 | 53500 |
| 2024-07-12 | 12.03 | $12.39 | 27100 |
| 2024-07-11 | 11.90 | $12.35 | 40847 |
| 2024-07-10 | 11.75 | $11.98 | 26400 |
| 2024-07-09 | 11.65 | $11.69 | 12602 |
| 2024-07-08 | 11.60 | $11.80 | 21700 |
| 2024-07-05 | 11.51 | $11.55 | 46341 |
| 2024-07-03 | 11.45 | $11.59 | 7434 |
| 2024-07-02 | 11.38 | $11.70 | 16200 |
| 2024-07-01 | 11.27 | $11.80 | 58726 |
| 2024-06-28 | 11.12 | $11.41 | 657348 |
| 2024-06-27 | 11.03 | $10.89 | 30500 |
| 2024-06-26 | 11.02 | $10.87 | 29733 |
| 2024-06-25 | 11.02 | $10.51 | 8924 |
| 2024-06-24 | 11.10 | $10.65 | 19400 |
| 2024-06-21 | 11.16 | $11.01 | 16204 |
| 2024-06-20 | 11.14 | $10.83 | 6800 |
| 2024-06-18 | 11.16 | $10.79 | 7604 |
| 2024-06-17 | 11.19 | $10.93 | 17700 |
| 2024-06-14 | 11.20 | $10.97 | 7000 |
| 2024-06-13 | 11.19 | $11.01 | 6100 |
| 2024-06-12 | 11.17 | $11.00 | 9324 |
| 2024-06-11 | 11.14 | $10.98 | 7731 |
| 2024-06-10 | 11.11 | $10.99 | 10149 |
| 2024-06-07 | 11.08 | $10.99 | 8600 |
| 2024-06-06 | 11.03 | $10.99 | 10553 |
| 2024-06-05 | 10.97 | $10.99 | 21409 |
| 2024-06-04 | 10.90 | $10.97 | 14536 |
| 2024-06-03 | 10.82 | $10.97 | 10938 |
| 2024-05-31 | 10.72 | $10.83 | 35107 |
| 2024-05-30 | 10.64 | $10.92 | 36229 |
| 2024-05-29 | 10.51 | $10.94 | 31837 |
| 2024-05-28 | 10.36 | $10.49 | 17137 |
| 2024-05-24 | 10.28 | $10.09 | 6900 |
| 2024-05-23 | 10.27 | $10.10 | 6000 |
| 2024-05-22 | 10.25 | $10.10 | 5643 |
| 2024-05-21 | 10.22 | $10.10 | 8805 |
| 2024-05-20 | 10.19 | $10.08 | 8923 |
| 2024-05-17 | 10.15 | $10.08 | 6100 |
| 2024-05-16 | 10.10 | $10.01 | 20000 |
| 2024-05-15 | 10.06 | $9.99 | 4000 |
| 2024-05-14 | 10.01 | $9.99 | 3700 |
| 2024-05-13 | 9.95 | $9.96 | 3615 |
| 2024-05-10 | 9.88 | $9.95 | 1600 |
| 2024-05-09 | 9.80 | $9.92 | 6400 |
| 2024-05-08 | 9.71 | $9.94 | 3500 |
| 2024-05-07 | 9.60 | $9.84 | 6308 |
| 2024-05-06 | 9.49 | $9.92 | 15200 |
| 2024-05-03 | 9.34 | $9.99 | 7107 |
| 2024-05-02 | 9.16 | $9.70 | 7318 |
| 2024-05-01 | 9.00 | $9.43 | 7501 |
| 2024-04-30 | 8.87 | $9.05 | 6100 |
| 2024-04-29 | 8.79 | $8.99 | 8300 |
| 2024-04-26 | 8.72 | $8.96 | 6600 |
| 2024-04-25 | 8.64 | $8.98 | 8317 |
| 2024-04-24 | 8.54 | $8.60 | 3138 |
| 2024-04-23 | 8.50 | $8.58 | 3600 |
| 2024-04-22 | 8.46 | $8.70 | 5000 |
| 2024-04-19 | 8.39 | $8.70 | 5534 |
| 2024-04-18 | 8.31 | $8.70 | 4700 |
| 2024-04-17 | 8.21 | $8.19 | 4915 |
| 2024-04-16 | 8.20 | $8.27 | 4210 |
| 2024-04-15 | 8.18 | $8.28 | 4402 |
| 2024-04-12 | 8.14 | $8.25 | 5707 |
| 2024-04-11 | 8.11 | $8.27 | 4638 |
| 2024-04-10 | 8.07 | $8.20 | 4900 |
| 2024-04-09 | 8.03 | $8.14 | 7540 |
| 2024-04-08 | 8.01 | $8.15 | 6430 |
| 2024-04-05 | 7.97 | $8.00 | 6200 |
| 2024-04-04 | 7.96 | $8.00 | 700 |
| 2024-04-03 | 7.95 | $8.00 | 5000 |
| 2024-04-02 | 7.94 | $7.95 | 6100 |
| 2024-04-01 | 7.94 | $7.95 | 4000 |
| 2024-03-28 | 7.94 | $7.95 | 2800 |
| 2024-03-27 | 7.93 | $7.94 | 2600 |
| 2024-03-26 | 7.93 | $7.95 | 3212 |
| 2024-03-25 | 7.92 | $7.95 | 2300 |
| 2024-03-22 | 7.92 | $7.94 | 3300 |
| 2024-03-21 | 7.91 | $7.93 | 6226 |
| 2024-03-20 | 7.91 | $7.89 | 13613 |
| 2024-03-19 | 7.91 | $7.91 | 6000 |
| 2024-03-18 | 7.91 | $7.89 | 4900 |
| 2024-03-15 | 7.92 | $7.90 | 1713 |
| 2024-03-14 | 7.92 | $7.94 | 5400 |
| 2024-03-13 | 7.92 | $7.94 | 1021 |
| 2024-03-12 | 7.91 | $7.76 | 500 |
| 2024-03-11 | 7.94 | $7.94 | 2139 |
| 2024-03-08 | 7.94 | $7.94 | 2300 |
| 2024-03-07 | 7.94 | $7.90 | 511 |
| 2024-03-06 | 7.95 | $7.94 | 626 |
| 2024-03-05 | 7.95 | $7.94 | 300 |
| 2024-03-04 | 7.95 | $7.94 | 1110 |
| 2024-03-01 | 7.94 | $7.94 | 913 |
| 2024-02-29 | 7.94 | $7.94 | 500 |
| 2024-02-28 | 7.94 | $7.94 | 1448 |
| 2024-02-27 | 7.94 | $7.90 | 9823 |
| 2024-02-26 | 7.94 | $7.94 | 2406 |
| 2024-02-23 | 7.94 | $7.91 | 1543 |
| 2024-02-22 | 7.94 | $7.93 | 400 |
| 2024-02-21 | 7.94 | $7.94 | 12502 |
| 2024-02-20 | 7.94 | $7.95 | 1300 |
| 2024-02-16 | 7.93 | $7.95 | 1600 |
| 2024-02-15 | 7.93 | $7.95 | 2300 |
| 2024-02-14 | 7.92 | $7.91 | 2605 |
| 2024-02-13 | 7.92 | $7.82 | 300 |
| 2024-02-12 | 7.94 | $7.78 | 1100 |
| 2024-02-09 | 7.96 | $7.95 | 1830 |
| 2024-02-08 | 7.96 | $7.95 | 3300 |
| 2024-02-07 | 7.96 | $7.95 | 1900 |
| 2024-02-06 | 7.95 | $7.95 | 3200 |
| 2024-02-05 | 7.95 | $7.91 | 4130 |
| 2024-02-02 | 7.95 | $7.95 | 900 |
| 2024-02-01 | 7.94 | $7.90 | 1700 |
| 2024-01-31 | 7.95 | $7.79 | 6238 |
| 2024-01-30 | 7.97 | $7.95 | 640 |
| 2024-01-29 | 7.97 | $7.95 | 1600 |
| 2024-01-26 | 7.96 | $7.95 | 508 |
| 2024-01-25 | 7.95 | $7.95 | 400 |
| 2024-01-24 | 7.94 | $7.95 | 806 |
| 2024-01-23 | 7.93 | $7.79 | 2400 |
| 2024-01-22 | 7.95 | $7.89 | 1100 |
| 2024-01-19 | 7.96 | $7.95 | 800 |
| 2024-01-18 | 7.95 | $7.85 | 932 |
| 2024-01-17 | 7.95 | $7.84 | 2700 |
| 2024-01-16 | 7.97 | $7.95 | 1118 |
| 2024-01-12 | 7.95 | $7.95 | 1413 |
| 2024-01-11 | 7.94 | $7.95 | 2200 |
| 2024-01-10 | 7.92 | $7.87 | 339 |
| 2024-01-09 | 7.92 | $7.95 | 2100 |
| 2024-01-08 | 7.90 | $7.91 | 1400 |
| 2024-01-05 | 7.88 | $7.91 | 2237 |
| 2024-01-04 | 7.86 | $7.88 | 1700 |
| 2024-01-03 | 7.85 | $7.70 | 350 |
| 2024-01-02 | 7.86 | $7.70 | 1500 |
| 2023-12-29 | 7.88 | $7.72 | 9149 |
| 2023-12-28 | 7.90 | $7.91 | 1300 |
| 2023-12-27 | 7.88 | $7.90 | 2548 |
| 2023-12-26 | 7.86 | $7.80 | 325 |
| 2023-12-22 | 7.85 | $7.80 | 312 |
| 2023-12-21 | 7.84 | $7.80 | 548 |
| 2023-12-20 | 7.83 | $7.74 | 1500 |
| 2023-12-19 | 7.83 | $7.53 | 4100 |
| 2023-12-18 | 7.87 | $7.61 | 2800 |
| 2023-12-15 | 7.90 | $7.94 | 28500 |
| 2023-12-14 | 7.86 | $7.45 | 6002 |
| 2023-12-13 | 7.92 | $7.80 | 3573 |
| 2023-12-12 | 7.91 | $7.77 | 2300 |
| 2023-12-11 | 7.91 | $7.95 | 4211 |
| 2023-12-08 | 7.86 | $7.96 | 5000 |
| 2023-12-07 | 7.81 | $7.87 | 3244 |
| 2023-12-06 | 7.76 | $7.68 | 3041 |
| 2023-12-05 | 7.75 | $7.84 | 5846 |
| 2023-12-04 | 7.70 | $7.74 | 4700 |
| 2023-12-01 | 7.66 | $7.74 | 5330 |
| 2023-11-30 | 7.61 | $7.63 | 2100 |
| 2023-11-29 | 7.57 | $7.64 | 412 |
| 2023-11-28 | 7.53 | $7.54 | 740 |
| 2023-11-27 | 7.49 | $7.37 | 3800 |
| 2023-11-24 | 7.49 | $7.53 | 300 |
| 2023-11-22 | 7.45 | $7.53 | — |
| 2023-11-21 | 7.40 | $7.53 | 2916 |
| 2023-11-20 | 7.35 | $7.60 | 5029 |
| 2023-11-17 | 7.26 | $7.58 | 1818 |
| 2023-11-16 | 7.17 | $7.38 | 2508 |
| 2023-11-15 | 7.11 | $7.21 | 4501 |
| 2023-11-14 | 7.07 | $7.02 | 3409 |
| 2023-11-13 | 7.06 | $7.00 | 1300 |
| 2023-11-10 | 7.05 | $6.91 | 424 |
| 2023-11-09 | 7.06 | $6.97 | 337 |
| 2023-11-08 | 7.06 | $6.89 | 600 |
| 2023-11-07 | 7.07 | $6.95 | 700 |
| 2023-11-06 | 7.08 | $7.01 | 305 |
| 2023-11-03 | 7.06 | $7.06 | 1707 |
| 2023-11-02 | 7.04 | $7.13 | 2700 |
| 2023-11-01 | 6.99 | $7.00 | — |
| 2023-10-31 | 6.97 | $7.00 | 3200 |
| 2023-10-30 | 6.93 | $7.15 | 2100 |
| 2023-10-27 | 6.86 | $7.15 | 4900 |
| 2023-10-26 | 6.78 | $7.25 | 5900 |
| 2023-10-25 | 6.66 | $7.03 | 1419 |
| 2023-10-24 | 6.57 | $7.04 | 6048 |
| 2023-10-23 | 6.47 | $6.67 | 5420 |
| 2023-10-20 | 6.42 | $6.99 | — |
| 2023-10-19 | 6.29 | $6.99 | 5400 |
| 2023-10-18 | 6.15 | $6.51 | 900 |
| 2023-10-17 | 6.09 | $6.40 | 5200 |
| 2023-10-16 | 6.04 | $6.29 | 3800 |
| 2023-10-13 | 6.00 | $6.22 | 2726 |
| 2023-10-12 | 5.98 | $6.12 | 5200 |
| 2023-10-11 | 5.97 | $5.95 | 1402 |
| 2023-10-10 | 6.01 | $6.06 | 300 |
| 2023-10-09 | 6.02 | $5.93 | 1400 |
| 2023-10-06 | 6.06 | $5.97 | 2700 |
| 2023-10-05 | 6.11 | $5.95 | 810 |
| 2023-10-04 | 6.17 | $6.14 | 700 |
| 2023-10-03 | 6.20 | $5.98 | 2000 |
| 2023-10-02 | 6.26 | $6.25 | 1700 |
| 2023-09-29 | 6.28 | $6.33 | 800 |
| 2023-09-28 | 6.29 | $6.33 | 1149 |
| 2023-09-27 | 6.31 | $6.38 | 2436 |
| 2023-09-26 | 6.31 | $6.33 | 1834 |
| 2023-09-25 | 6.33 | $6.36 | 4900 |
| 2023-09-22 | 6.34 | $6.40 | — |
| 2023-09-21 | 6.35 | $6.40 | 1989 |
| 2023-09-20 | 6.37 | $6.25 | 108 |
| 2023-09-19 | 6.41 | $6.50 | 222 |
| 2023-09-18 | 6.42 | $6.34 | — |
| 2023-09-15 | 6.46 | $6.34 | 23600 |
| 2023-09-14 | 6.50 | $6.24 | 1829 |
| 2023-09-13 | 6.58 | $6.09 | 3326 |
| 2023-09-12 | 6.70 | $6.60 | 7600 |
| 2023-09-11 | 6.73 | $6.69 | 3200 |
| 2023-09-08 | 6.75 | $6.74 | 1300 |
| 2023-09-07 | 6.76 | $6.60 | 2200 |
| 2023-09-06 | 6.81 | $6.70 | — |
| 2023-09-05 | 6.84 | $6.70 | 1700 |
| 2023-09-01 | 6.87 | $6.75 | 2000 |
| 2023-08-31 | 6.90 | $6.88 | 1700 |
| 2023-08-30 | 6.91 | $6.96 | 321 |
| 2023-08-29 | 6.91 | $6.80 | — |
| 2023-08-28 | 6.94 | $6.80 | 540 |
| 2023-08-25 | 6.97 | $7.00 | 1800 |
| 2023-08-24 | 6.96 | $6.99 | — |
| 2023-08-23 | 6.96 | $6.99 | 1300 |
| 2023-08-22 | 6.96 | $6.95 | 1400 |
| 2023-08-21 | 6.96 | $6.95 | 2154 |
| 2023-08-18 | 6.97 | $7.00 | 1200 |
| 2023-08-17 | 6.97 | $6.86 | 1234 |
| 2023-08-16 | 6.99 | $6.85 | 3219 |
| 2023-08-15 | 7.02 | $6.90 | 8401 |
| 2023-08-14 | 7.05 | $6.75 | 5641 |
| 2023-08-11 | 7.11 | $7.16 | 500 |
| 2023-08-10 | 7.10 | $7.21 | 1700 |
| 2023-08-09 | 7.07 | $7.18 | 3011 |
| 2023-08-08 | 7.04 | $7.14 | 2722 |
| 2023-08-07 | 7.02 | $7.06 | 3400 |
| 2023-08-04 | 7.02 | $7.05 | 2300 |
| 2023-08-03 | 7.01 | $7.16 | 6146 |
| 2023-08-02 | 6.98 | $7.06 | 3500 |
| 2023-08-01 | 6.96 | $7.06 | 8300 |
| 2023-07-31 | 6.95 | $7.03 | 6634 |
| 2023-07-28 | 6.93 | $7.00 | 2800 |
| 2023-07-27 | 6.92 | $6.93 | 1330 |
| 2023-07-26 | 6.93 | $6.77 | 1925 |
| 2023-07-25 | 6.97 | $7.00 | 1000 |
| 2023-07-24 | 6.97 | $6.86 | 2000 |
| 2023-07-21 | 6.99 | $6.87 | 2032 |
| 2023-07-20 | 7.02 | $6.89 | 1100 |
| 2023-07-19 | 7.05 | $7.00 | 1633 |
| 2023-07-18 | 7.06 | $7.06 | 3500 |
| 2023-07-17 | 7.06 | $7.11 | 9700 |
| 2023-07-14 | 7.05 | $7.27 | 6816 |
| 2023-07-13 | 7.01 | $7.11 | 3900 |
| 2023-07-12 | 6.99 | $6.98 | 2800 |
| 2023-07-11 | 7.00 | $7.07 | 611 |
| 2023-07-10 | 6.99 | $7.02 | 1639 |
| 2023-07-07 | 6.99 | $7.04 | 535 |
| 2023-07-06 | 6.98 | $6.89 | 637 |
| 2023-07-05 | 7.00 | $7.10 | 415 |
| 2023-07-03 | 6.99 | $7.10 | 900 |
| 2023-06-30 | 6.97 | $7.04 | 2409 |
| 2023-06-29 | 6.96 | $6.90 | 900 |
| 2023-06-28 | 6.98 | $6.86 | 1138 |
| 2023-06-27 | 7.02 | $7.03 | 800 |
| 2023-06-26 | 7.02 | $6.96 | 412 |
| 2023-06-23 | 7.04 | $6.81 | 1800 |
| 2023-06-22 | 7.09 | $6.88 | 10900 |
| 2023-06-21 | 7.14 | $6.94 | 3500 |
| 2023-06-20 | 7.18 | $7.00 | 3200 |
| 2023-06-16 | 7.22 | $6.95 | 45600 |
| 2023-06-15 | 7.27 | $7.58 | 4931 |
| 2023-06-14 | 7.20 | $7.49 | 14100 |
| 2023-06-13 | 7.14 | $7.20 | 6141 |
| 2023-06-12 | 7.12 | $7.07 | 6727 |
| 2023-06-09 | 7.13 | $7.05 | 6309 |
| 2023-06-08 | 7.15 | $7.10 | 6400 |
| 2023-06-07 | 7.16 | $7.10 | 4000 |
| 2023-06-06 | 7.17 | $7.00 | 5307 |
| 2023-06-05 | 7.21 | $7.01 | 3732 |
| 2023-06-02 | 7.24 | $7.01 | 347 |
| 2023-06-01 | 7.29 | $7.00 | 520 |
| 2023-05-31 | 7.34 | $6.95 | 1409 |
| 2023-05-30 | 7.41 | $7.10 | 1348 |
| 2023-05-26 | 7.46 | $7.19 | 816 |
| 2023-05-25 | 7.49 | $7.60 | 1114 |
| 2023-05-24 | 7.45 | $7.75 | 1700 |
| 2023-05-23 | 7.36 | $7.70 | 522 |
| 2023-05-22 | 7.28 | $7.45 | 729 |
| 2023-05-19 | 7.22 | $7.21 | 1307 |
| 2023-05-18 | 7.21 | $7.20 | 600 |
| 2023-05-17 | 7.20 | $7.16 | — |
| 2023-05-16 | 7.20 | $7.16 | 1114 |
| 2023-05-15 | 7.20 | $7.30 | 1800 |
| 2023-05-12 | 7.16 | $7.38 | 217 |
| 2023-05-11 | 7.10 | $7.20 | 2000 |
| 2023-05-10 | 7.07 | $7.25 | 1200 |
| 2023-05-09 | 7.02 | $7.09 | 342 |
| 2023-05-08 | 7.00 | $6.96 | 1300 |
| 2023-05-05 | 7.00 | $7.08 | 2412 |
| 2023-05-04 | 6.98 | $6.96 | 900 |
| 2023-05-03 | 6.98 | $7.00 | 2700 |
| 2023-05-02 | 6.97 | $7.06 | — |
| 2023-05-01 | 6.94 | $7.06 | — |
| 2023-04-28 | 6.91 | $7.06 | 320 |
| 2023-04-27 | 6.88 | $7.00 | 2034 |
| 2023-04-26 | 6.85 | $6.99 | 1414 |
| 2023-04-25 | 6.82 | $7.16 | 4700 |
| 2023-04-24 | 6.75 | $7.22 | 4144 |
| 2023-04-21 | 6.65 | $7.09 | 8815 |
| 2023-04-20 | 6.57 | $7.09 | 1717 |
| 2023-04-19 | 6.48 | $7.30 | 12709 |
| 2023-04-18 | 6.32 | $7.38 | 2100 |
| 2023-04-17 | 6.13 | $7.15 | 8015 |
| 2023-04-14 | 5.96 | $6.51 | 3247 |
| 2023-04-13 | 5.90 | $6.06 | 1800 |
| 2023-04-12 | 5.92 | $5.91 | — |
| 2023-04-11 | 5.98 | $5.91 | 6336 |
| 2023-04-10 | 6.06 | $5.92 | 509 |
| 2023-04-06 | 6.15 | $5.79 | 348 |
| 2023-04-05 | 6.28 | $5.94 | — |
| 2023-04-04 | 6.40 | $5.94 | 4100 |
| 2023-04-03 | 6.55 | $5.98 | 6734 |
| 2023-03-31 | 6.72 | $6.80 | 234 |
| 2023-03-30 | 6.74 | $6.74 | 1100 |
| 2023-03-29 | 6.78 | $6.89 | 920 |
| 2023-03-28 | 6.80 | $7.00 | — |
| 2023-03-27 | 6.80 | $7.00 | 1747 |
| 2023-03-24 | 6.80 | $6.89 | 5030 |
| 2023-03-23 | 6.82 | $6.75 | — |
| 2023-03-22 | 6.88 | $6.75 | 800 |
| 2023-03-21 | 6.96 | $6.60 | 727 |
| 2023-03-20 | 7.08 | $6.75 | 700 |
| 2023-03-17 | 7.18 | $7.00 | — |
| 2023-03-16 | 7.26 | $7.00 | — |
| 2023-03-15 | 7.35 | $7.00 | 1900 |
| 2023-03-14 | 7.45 | $7.09 | 2207 |
| 2023-03-13 | 7.56 | $7.28 | 1221 |
| 2023-03-10 | 7.64 | $7.50 | 1449 |
| 2023-03-09 | 7.69 | $7.48 | 1200 |
| 2023-03-08 | 7.76 | $7.49 | 1111 |
| 2023-03-07 | 7.83 | $7.50 | — |
| 2023-03-06 | 7.91 | $7.50 | 10400 |
| 2023-03-03 | 8.01 | $7.50 | 3600 |
| 2023-03-02 | 8.12 | $7.84 | 517 |
| 2023-03-01 | 8.18 | $7.99 | — |
| 2023-02-28 | 8.22 | $7.99 | 910 |
| 2023-02-27 | 8.26 | $8.26 | 400 |
| 2023-02-24 | 8.25 | $8.42 | 1749 |
| 2023-02-23 | 8.21 | $8.66 | 4700 |
| 2023-02-22 | 8.11 | $8.75 | 20600 |
| 2023-02-21 | 7.97 | $8.68 | 10865 |
| 2023-02-17 | 7.83 | $8.00 | 3250 |
| 2023-02-16 | 7.81 | $7.75 | — |
| 2023-02-15 | 7.84 | $7.75 | 200 |
| 2023-02-14 | 7.87 | $7.50 | 4668 |
| 2023-02-13 | 7.96 | $8.00 | 1 |
| 2023-02-10 | 7.97 | $8.00 | — |
| 2023-02-09 | 7.97 | $8.00 | 900 |
| 2023-02-08 | 7.97 | $8.00 | 100 |
| 2023-02-07 | 7.98 | $8.00 | 246 |
| 2023-02-06 | 7.99 | $7.95 | 103 |
| 2023-02-03 | 8.01 | $8.00 | 1000 |
| 2023-02-02 | 8.02 | $8.00 | 936 |
| 2023-02-01 | 8.04 | $8.00 | — |
| 2023-01-31 | 8.05 | $8.00 | 950 |
| 2023-01-30 | 8.08 | $7.95 | — |
| 2023-01-27 | 8.11 | $7.95 | — |
| 2023-01-26 | 8.15 | $7.95 | — |
| 2023-01-25 | 8.20 | $7.95 | 2125 |
| 2023-01-24 | 8.26 | $8.30 | — |
| 2023-01-23 | 8.26 | $8.30 | 2100 |
| 2023-01-20 | 8.25 | $8.30 | 1100 |
| 2023-01-19 | 8.24 | $8.33 | 100 |
| 2023-01-18 | 8.23 | $8.34 | 821 |
| 2023-01-17 | 8.21 | $8.30 | 5285 |
| 2023-01-13 | 8.19 | $8.39 | 350 |
| 2023-01-12 | 8.16 | $8.30 | 6100 |
| 2023-01-11 | 8.14 | $8.30 | 8530 |
| 2023-01-10 | 8.11 | $8.54 | 1004 |
| 2023-01-09 | 8.04 | $8.25 | — |
| 2023-01-06 | 8.01 | $8.25 | — |
| 2023-01-05 | 7.98 | $8.25 | 50 |
| 2023-01-04 | 7.94 | $8.25 | — |
| 2023-01-03 | 7.90 | $8.25 | — |
| 2022-12-30 | 7.86 | $8.25 | 1339 |
| 2022-12-29 | 7.81 | $8.00 | — |
| 2022-12-28 | 7.80 | $8.00 | — |
| 2022-12-27 | 7.80 | $8.00 | 1100 |
| 2022-12-23 | 7.80 | $8.00 | 2000 |
| 2022-12-22 | 7.80 | $8.06 | 1220 |
| 2022-12-21 | 7.79 | $8.00 | 1031 |
| 2022-12-20 | 7.79 | $8.00 | 1000 |
| 2022-12-19 | 7.80 | $8.00 | 2000 |
| 2022-12-16 | 7.81 | $8.00 | — |
| 2022-12-15 | 7.83 | $8.00 | 72 |
| 2022-12-14 | 7.85 | $8.00 | — |
| 2022-12-13 | 7.87 | $8.00 | — |
| 2022-12-12 | 7.91 | $8.00 | — |
| 2022-12-09 | 7.95 | $8.00 | — |
| 2022-12-08 | 8.01 | $8.00 | 600 |
| 2022-12-07 | 8.07 | $8.00 | 1100 |
| 2022-12-06 | 8.15 | $7.90 | 1000 |
| 2022-12-05 | 8.27 | $8.00 | 4650 |
| 2022-12-02 | 8.38 | $8.00 | 320 |
| 2022-12-01 | 8.52 | $7.99 | 2055 |
| 2022-11-30 | 8.69 | $8.69 | 7200 |
| 2022-11-29 | 8.73 | $8.89 | 2189 |
| 2022-11-28 | 8.75 | $9.00 | 126 |
| 2022-11-25 | 8.75 | $8.95 | 521 |
| 2022-11-23 | 8.75 | $8.91 | 350 |
| 2022-11-22 | 8.78 | $8.90 | 2102 |
| 2022-11-21 | 8.81 | $8.69 | — |
| 2022-11-18 | 8.89 | $8.80 | 500 |
| 2022-11-17 | 8.96 | $8.94 | 200 |
| 2022-11-16 | 9.02 | $8.95 | 4158 |
| 2022-11-15 | 9.09 | $8.95 | 1000 |
| 2022-11-14 | 9.18 | $8.95 | 500 |
| 2022-11-11 | 9.28 | $8.98 | 1610 |
| 2022-11-10 | 9.39 | $8.16 | 16587 |
| 2022-11-09 | 9.69 | $9.00 | 12015 |
| 2022-11-08 | 9.87 | $9.49 | 404 |
| 2022-11-07 | 9.98 | $9.00 | 845 |
| 2022-11-04 | 10.20 | $9.89 | 2300 |
| 2022-11-03 | 10.28 | $9.54 | 1021 |
| 2022-11-02 | 10.44 | $9.79 | 1420 |
| 2022-11-01 | 10.58 | $9.86 | 1300 |
| 2022-10-31 | 10.72 | $10.00 | 850 |
| 2022-10-28 | 10.86 | $10.45 | 1700 |
| 2022-10-27 | 10.92 | $10.18 | 2109 |
| 2022-10-26 | 11.04 | $10.30 | 1878 |
| 2022-10-25 | 11.16 | $10.42 | 7027 |
| 2022-10-24 | 11.27 | $11.00 | 404 |
| 2022-10-21 | 11.28 | $11.00 | 200 |
| 2022-10-20 | 11.28 | $13.33 | 61 |
| 2022-10-19 | 10.79 | $13.50 | 115 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.39
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.77
Average
10.12
Maximum
14.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.39 | $14.17 | 24800 |
| 2026-08-06 | 14.43 | $14.44 | 34500 |
| 2026-08-05 | 14.40 | $14.25 | 51148 |
| 2026-08-04 | 14.41 | $14.19 | 75200 |
| 2026-08-03 | 14.44 | $14.00 | 72800 |
| 2026-07-31 | 14.53 | $14.22 | 48900 |
| 2026-07-30 | 14.57 | $14.60 | 27300 |
| 2026-07-29 | 14.49 | $14.50 | 75500 |
| 2026-07-28 | 14.42 | $14.60 | 141261 |
| 2026-07-27 | 14.30 | $14.62 | 84338 |
| 2026-07-24 | 14.14 | $14.30 | 66900 |
| 2026-07-23 | 14.04 | $14.09 | 29900 |
| 2026-07-22 | 13.99 | $14.05 | 21029 |
| 2026-07-21 | 13.93 | $14.05 | 18326 |
| 2026-07-20 | 13.86 | $13.85 | 24148 |
| 2026-07-17 | 13.84 | $14.15 | 76018 |
| 2026-07-16 | 13.71 | $13.77 | 35234 |
| 2026-07-15 | 13.67 | $13.66 | 15200 |
| 2026-07-14 | 13.66 | $13.64 | 17948 |
| 2026-07-13 | 13.64 | $13.50 | 12700 |
| 2026-07-10 | 13.67 | $13.65 | 35440 |
| 2026-07-09 | 13.66 | $13.70 | 18303 |
| 2026-07-08 | 13.62 | $13.25 | 51748 |
| 2026-07-07 | 13.71 | $13.57 | 10731 |
| 2026-07-06 | 13.72 | $13.58 | 24125 |
| 2026-07-02 | 13.73 | $13.77 | 22550 |
| 2026-07-01 | 13.68 | $13.78 | 36952 |
| 2026-06-30 | 13.60 | $13.75 | 57700 |
| 2026-06-29 | 13.52 | $13.60 | 31000 |
| 2026-06-26 | 13.47 | $13.60 | 167000 |
| 2026-06-25 | 13.40 | $13.36 | 46435 |
| 2026-06-24 | 13.39 | $13.21 | 27509 |
| 2026-06-23 | 13.42 | $13.57 | 29423 |
| 2026-06-22 | 13.35 | $13.50 | 54031 |
| 2026-06-18 | 13.28 | $13.34 | 40268 |
| 2026-06-17 | 13.24 | $13.17 | 25605 |
| 2026-06-16 | 13.25 | $13.30 | 41600 |
| 2026-06-15 | 13.21 | $13.39 | 39700 |
| 2026-06-12 | 13.14 | $13.22 | 14441 |
| 2026-06-11 | 13.11 | $13.09 | 12440 |
| 2026-06-10 | 13.10 | $13.24 | 13240 |
| 2026-06-09 | 13.05 | $13.20 | 15454 |
| 2026-06-08 | 13.00 | $13.06 | 29618 |
| 2026-06-05 | 12.99 | $13.04 | 16900 |
| 2026-06-04 | 12.97 | $12.71 | 11504 |
| 2026-06-03 | 13.06 | $12.67 | 26234 |
| 2026-06-02 | 13.18 | $13.02 | 10550 |
| 2026-06-01 | 13.21 | $12.98 | 46500 |
| 2026-05-29 | 13.26 | $13.12 | 12200 |
| 2026-05-28 | 13.27 | $13.25 | 11719 |
| 2026-05-27 | 13.25 | $13.24 | 15401 |
| 2026-05-26 | 13.21 | $13.10 | 26848 |
| 2026-05-22 | 13.21 | $13.24 | 22500 |
| 2026-05-21 | 13.17 | $13.27 | 30909 |
| 2026-05-20 | 13.10 | $13.18 | 14103 |
| 2026-05-19 | 13.05 | $12.83 | 40207 |
| 2026-05-18 | 13.09 | $13.06 | 23500 |
| 2026-05-15 | 13.06 | $13.03 | 10700 |
| 2026-05-14 | 13.04 | $13.13 | 22619 |
| 2026-05-13 | 12.98 | $13.00 | 11700 |
| 2026-05-12 | 12.94 | $13.09 | 9804 |
| 2026-05-11 | 12.87 | $12.90 | 28036 |
| 2026-05-08 | 12.84 | $12.82 | 24900 |
| 2026-05-07 | 12.82 | $12.95 | 16801 |
| 2026-05-06 | 12.76 | $12.75 | 23909 |
| 2026-05-05 | 12.74 | $12.95 | 18600 |
| 2026-05-04 | 12.66 | $12.83 | 16222 |
| 2026-05-01 | 12.61 | $13.16 | 33700 |
| 2026-04-30 | 12.43 | $12.37 | 15650 |
| 2026-04-29 | 12.46 | $12.37 | 9926 |
| 2026-04-28 | 12.51 | $12.63 | 14600 |
| 2026-04-27 | 12.48 | $12.24 | 16400 |
| 2026-04-24 | 12.57 | $12.37 | 13723 |
| 2026-04-23 | 12.64 | $12.45 | 7445 |
| 2026-04-22 | 12.70 | $12.39 | 15100 |
| 2026-04-21 | 12.79 | $12.28 | 10000 |
| 2026-04-20 | 12.93 | $12.70 | 14038 |
| 2026-04-17 | 12.97 | $12.81 | 15650 |
| 2026-04-16 | 12.98 | $12.45 | 22500 |
| 2026-04-15 | 13.11 | $12.94 | 15115 |
| 2026-04-14 | 13.10 | $13.29 | 20119 |
| 2026-04-13 | 12.98 | $13.22 | 14072 |
| 2026-04-10 | 12.85 | $13.18 | 8343 |
| 2026-04-09 | 12.70 | $13.22 | 20200 |
| 2026-04-08 | 12.50 | $12.85 | 22100 |
| 2026-04-07 | 12.38 | $12.82 | 7846 |
| 2026-04-06 | 12.25 | $12.65 | 48900 |
| 2026-04-02 | 12.14 | $12.89 | 55362 |
| 2026-04-01 | 11.93 | $12.15 | 13324 |
| 2026-03-31 | 11.91 | $11.90 | 38300 |
| 2026-03-30 | 11.98 | $11.99 | 28700 |
| 2026-03-27 | 12.03 | $11.91 | 12700 |
| 2026-03-26 | 12.13 | $12.15 | 25444 |
| 2026-03-25 | 12.17 | $12.00 | 18900 |
| 2026-03-24 | 12.28 | $12.02 | 33922 |
| 2026-03-23 | 12.41 | $12.00 | 61901 |
| 2026-03-20 | 12.57 | $12.50 | 90750 |
| 2026-03-19 | 12.61 | $12.33 | 21652 |
| 2026-03-18 | 12.71 | $12.57 | 38152 |
| 2026-03-17 | 12.77 | $12.68 | 17535 |
| 2026-03-16 | 12.80 | $12.82 | 28902 |
| 2026-03-13 | 12.79 | $12.88 | 17518 |
| 2026-03-12 | 12.77 | $12.80 | 16700 |
| 2026-03-11 | 12.76 | $12.86 | 21000 |
| 2026-03-10 | 12.73 | $12.47 | 26517 |
| 2026-03-09 | 12.83 | $12.85 | 17206 |
| 2026-03-06 | 12.82 | $12.86 | 26400 |
| 2026-03-05 | 12.81 | $12.99 | 18828 |
| 2026-03-04 | 12.75 | $13.10 | 44800 |
| 2026-03-03 | 12.65 | $12.80 | 18312 |
| 2026-03-02 | 12.63 | $12.84 | 20300 |
| 2026-02-27 | 12.58 | $12.80 | 30823 |
| 2026-02-26 | 12.55 | $12.78 | 50330 |
| 2026-02-25 | 12.51 | $12.96 | 47800 |
| 2026-02-24 | 12.41 | $12.31 | 63800 |
| 2026-02-23 | 12.50 | $12.01 | 100600 |
| 2026-02-20 | 12.71 | $13.03 | 16400 |
| 2026-02-19 | 12.65 | $12.65 | 17474 |
| 2026-02-18 | 12.69 | $12.68 | 44900 |
| 2026-02-17 | 12.73 | $12.71 | 24929 |
| 2026-02-13 | 12.78 | $12.94 | 20700 |
| 2026-02-12 | 12.77 | $12.74 | 30100 |
| 2026-02-11 | 12.82 | $12.80 | 47841 |
| 2026-02-10 | 12.87 | $12.74 | 46738 |
| 2026-02-09 | 12.94 | $12.50 | 60606 |
| 2026-02-06 | 13.12 | $13.05 | 35851 |
| 2026-02-05 | 13.15 | $13.25 | 17300 |
| 2026-02-04 | 13.13 | $13.20 | 19600 |
| 2026-02-03 | 13.12 | $13.21 | 16500 |
| 2026-02-02 | 13.11 | $13.25 | 45002 |
| 2026-01-30 | 13.08 | $13.12 | 20800 |
| 2026-01-29 | 13.09 | $12.86 | 5420 |
| 2026-01-28 | 13.18 | $12.81 | 11400 |
| 2026-01-27 | 13.31 | $13.20 | 4725 |
| 2026-01-26 | 13.34 | $13.32 | 21508 |
| 2026-01-23 | 13.34 | $13.28 | 24344 |
| 2026-01-22 | 13.35 | $13.42 | 26922 |
| 2026-01-21 | 13.31 | $13.35 | 35500 |
| 2026-01-20 | 13.29 | $13.24 | 38204 |
| 2026-01-16 | 13.30 | $13.22 | 31140 |
| 2026-01-15 | 13.32 | $13.34 | 16900 |
| 2026-01-14 | 13.30 | $13.29 | 8745 |
| 2026-01-13 | 13.29 | $13.35 | 14400 |
| 2026-01-12 | 13.25 | $13.40 | 33737 |
| 2026-01-09 | 13.19 | $13.45 | 18700 |
| 2026-01-08 | 13.10 | $13.29 | 12500 |
| 2026-01-07 | 13.05 | $12.98 | 44647 |
| 2026-01-06 | 13.07 | $13.00 | 20300 |
| 2026-01-05 | 13.10 | $12.84 | 35321 |
| 2026-01-02 | 13.17 | $12.98 | 36700 |
| 2025-12-31 | 13.22 | $13.10 | 11722 |
| 2025-12-30 | 13.24 | $13.25 | 12821 |
| 2025-12-29 | 13.22 | $13.16 | 26100 |
| 2025-12-26 | 13.21 | $12.99 | 11800 |
| 2025-12-24 | 13.26 | $12.90 | 32121 |
| 2025-12-23 | 13.33 | $12.99 | 30433 |
| 2025-12-22 | 13.40 | $13.00 | 41500 |
| 2025-12-19 | 13.47 | $13.31 | 57900 |
| 2025-12-18 | 13.45 | $13.11 | 28045 |
| 2025-12-17 | 13.48 | $13.31 | 31027 |
| 2025-12-16 | 13.45 | $13.08 | 34514 |
| 2025-12-15 | 13.48 | $13.84 | 58301 |
| 2025-12-12 | 13.27 | $13.12 | 31435 |
| 2025-12-11 | 13.23 | $13.11 | 20900 |
| 2025-12-10 | 13.18 | $13.04 | 34900 |
| 2025-12-09 | 13.14 | $13.00 | 24040 |
| 2025-12-08 | 13.09 | $12.60 | 37300 |
| 2025-12-05 | 13.15 | $13.27 | 8300 |
| 2025-12-04 | 13.01 | $13.20 | 26710 |
| 2025-12-03 | 12.85 | $13.30 | 66300 |
| 2025-12-02 | 12.61 | $13.09 | 55600 |
| 2025-12-01 | 12.39 | $12.80 | 63002 |
| 2025-11-28 | 12.21 | $12.53 | 33117 |
| 2025-11-26 | 12.07 | $12.17 | 31600 |
| 2025-11-25 | 12.01 | $12.06 | 25600 |
| 2025-11-24 | 11.97 | $12.02 | 25600 |
| 2025-11-21 | 11.94 | $12.03 | 26914 |
| 2025-11-20 | 11.89 | $11.70 | 16100 |
| 2025-11-19 | 11.94 | $11.75 | 27200 |
| 2025-11-18 | 11.98 | $11.97 | 28946 |
| 2025-11-17 | 11.96 | $11.76 | 33300 |
| 2025-11-14 | 11.99 | $12.05 | 13130 |
| 2025-11-13 | 11.95 | $12.28 | 19426 |
| 2025-11-12 | 11.81 | $12.19 | 26606 |
| 2025-11-11 | 11.68 | $12.06 | 24200 |
| 2025-11-10 | 11.56 | $11.83 | 73100 |
| 2025-11-07 | 11.48 | $11.65 | 40319 |
| 2025-11-06 | 11.45 | $11.55 | 25300 |
| 2025-11-05 | 11.44 | $11.62 | 17998 |
| 2025-11-04 | 11.41 | $11.38 | 11730 |
| 2025-11-03 | 11.45 | $11.55 | 27213 |
| 2025-10-31 | 11.45 | $11.63 | 12700 |
| 2025-10-30 | 11.43 | $11.52 | 11125 |
| 2025-10-29 | 11.44 | $11.75 | 35200 |
| 2025-10-28 | 11.38 | $11.41 | 10300 |
| 2025-10-27 | 11.42 | $11.34 | 39621 |
| 2025-10-24 | 11.49 | $11.69 | 14400 |
| 2025-10-23 | 11.47 | $11.61 | 20124 |
| 2025-10-22 | 11.48 | $11.67 | 47700 |
| 2025-10-21 | 11.47 | $11.28 | 56126 |
| 2025-10-20 | 11.59 | $11.74 | 33800 |
| 2025-10-17 | 11.58 | $11.63 | 20903 |
| 2025-10-16 | 11.62 | $11.59 | 38414 |
| 2025-10-15 | 11.68 | $11.92 | 46541 |
| 2025-10-14 | 11.65 | $11.67 | 20601 |
| 2025-10-13 | 11.69 | $11.72 | 60318 |
| 2025-10-10 | 11.73 | $11.67 | 54500 |
| 2025-10-09 | 11.80 | $11.89 | 38259 |
| 2025-10-08 | 11.82 | $11.66 | 40500 |
| 2025-10-07 | 11.91 | $11.35 | 40800 |
| 2025-10-06 | 12.12 | $11.89 | 85016 |
| 2025-10-03 | 12.21 | $11.88 | 18202 |
| 2025-10-02 | 12.32 | $11.94 | 19920 |
| 2025-10-01 | 12.43 | $12.30 | 10300 |
| 2025-09-30 | 12.45 | $12.30 | 20839 |
| 2025-09-29 | 12.47 | $12.30 | 38400 |
| 2025-09-26 | 12.49 | $12.30 | 26200 |
| 2025-09-25 | 12.52 | $12.15 | 25800 |
| 2025-09-24 | 12.59 | $12.61 | 15400 |
| 2025-09-23 | 12.52 | $12.29 | 21600 |
| 2025-09-22 | 12.54 | $12.52 | 35222 |
| 2025-09-19 | 12.49 | $12.29 | 91103 |
| 2025-09-18 | 12.48 | $12.68 | 61400 |
| 2025-09-17 | 12.35 | $12.26 | 18900 |
| 2025-09-16 | 12.32 | $12.40 | 13105 |
| 2025-09-15 | 12.24 | $12.81 | 65632 |
| 2025-09-12 | 11.99 | $11.85 | 10100 |
| 2025-09-11 | 12.00 | $11.97 | 18625 |
| 2025-09-10 | 11.96 | $11.58 | 13200 |
| 2025-09-09 | 12.04 | $11.70 | 18900 |
| 2025-09-08 | 12.09 | $11.41 | 35800 |
| 2025-09-05 | 12.23 | $11.86 | 17300 |
| 2025-09-04 | 12.26 | $12.14 | 15519 |
| 2025-09-03 | 12.20 | $12.00 | 48937 |
| 2025-09-02 | 12.16 | $12.08 | 31740 |
| 2025-08-29 | 12.07 | $11.66 | 14542 |
| 2025-08-28 | 12.10 | $11.85 | 13539 |
| 2025-08-27 | 12.06 | $11.93 | 12700 |
| 2025-08-26 | 11.97 | $11.87 | 11900 |
| 2025-08-25 | 11.88 | $11.95 | 24907 |
| 2025-08-22 | 11.74 | $12.21 | 41600 |
| 2025-08-21 | 11.48 | $11.52 | 12900 |
| 2025-08-20 | 11.37 | $11.76 | 31400 |
| 2025-08-19 | 11.15 | $11.68 | 69400 |
| 2025-08-18 | 10.90 | $11.32 | 50500 |
| 2025-08-15 | 10.72 | $11.06 | 17600 |
| 2025-08-14 | 10.57 | $10.64 | 19411 |
| 2025-08-13 | 10.51 | $10.95 | 53141 |
| 2025-08-12 | 10.35 | $10.91 | 25012 |
| 2025-08-11 | 10.17 | $10.08 | 59803 |
| 2025-08-08 | 10.21 | $10.63 | 31241 |
| 2025-08-07 | 10.08 | $10.03 | 20031 |
| 2025-08-06 | 10.12 | $10.05 | 9801 |
| 2025-08-05 | 10.17 | $10.10 | 36100 |
| 2025-08-04 | 10.20 | $10.10 | 19500 |
| 2025-08-01 | 10.25 | $10.19 | 18200 |
| 2025-07-31 | 10.28 | $10.26 | 24831 |
| 2025-07-30 | 10.29 | $10.25 | 19727 |
| 2025-07-29 | 10.31 | $10.30 | 24400 |
| 2025-07-28 | 10.32 | $10.30 | 13300 |
| 2025-07-25 | 10.34 | $10.31 | 18100 |
| 2025-07-24 | 10.35 | $10.48 | 15500 |
| 2025-07-23 | 10.31 | $10.39 | 18501 |
| 2025-07-22 | 10.30 | $10.54 | 23305 |
| 2025-07-21 | 10.23 | $10.45 | 53400 |
| 2025-07-18 | 10.18 | $10.21 | 21100 |
| 2025-07-17 | 10.20 | $10.14 | 18224 |
| 2025-07-16 | 10.24 | $10.16 | 26321 |
| 2025-07-15 | 10.29 | $10.44 | 23736 |
| 2025-07-14 | 10.27 | $10.42 | 29835 |
| 2025-07-11 | 10.24 | $10.23 | 27400 |
| 2025-07-10 | 10.28 | $10.32 | 24800 |
| 2025-07-09 | 10.29 | $10.11 | 37000 |
| 2025-07-08 | 10.37 | $10.27 | 59100 |
| 2025-07-07 | 10.43 | $9.96 | 87928 |
| 2025-07-03 | 10.59 | $10.17 | 22300 |
| 2025-07-02 | 10.72 | $10.27 | 41500 |
| 2025-07-01 | 10.85 | $10.36 | 30000 |
| 2025-06-30 | 10.98 | $10.54 | 51635 |
| 2025-06-27 | 11.07 | $11.07 | 434012 |
| 2025-06-26 | 11.02 | $10.75 | 42401 |
| 2025-06-25 | 11.05 | $10.91 | 29342 |
| 2025-06-24 | 11.03 | $10.95 | 28000 |
| 2025-06-23 | 10.99 | $11.01 | 68146 |
| 2025-06-20 | 10.92 | $11.03 | 126245 |
| 2025-06-18 | 10.82 | $11.04 | 31910 |
| 2025-06-17 | 10.69 | $10.85 | 27600 |
| 2025-06-16 | 10.60 | $10.60 | 27200 |
| 2025-06-13 | 10.56 | $10.57 | 40441 |
| 2025-06-12 | 10.53 | $10.75 | 24738 |
| 2025-06-11 | 10.42 | $10.63 | 21407 |
| 2025-06-10 | 10.34 | $10.78 | 41617 |
| 2025-06-09 | 10.18 | $10.21 | 40133 |
| 2025-06-06 | 10.17 | $10.32 | 24000 |
| 2025-06-05 | 10.13 | $10.13 | 24300 |
| 2025-06-04 | 10.14 | $10.16 | 33100 |
| 2025-06-03 | 10.14 | $10.35 | 25438 |
| 2025-06-02 | 10.09 | $10.24 | 39124 |
| 2025-05-30 | 10.06 | $10.20 | 26805 |
| 2025-05-29 | 10.03 | $10.36 | 45340 |
| 2025-05-28 | 9.96 | $10.26 | 33147 |
| 2025-05-27 | 9.91 | $9.72 | 229500 |
| 2025-05-23 | 10.02 | $9.90 | 29517 |
| 2025-05-22 | 10.10 | $9.88 | 29209 |
| 2025-05-21 | 10.21 | $10.20 | 39621 |
| 2025-05-20 | 10.24 | $10.54 | 42722 |
| 2025-05-19 | 10.18 | $10.13 | 85900 |
| 2025-05-16 | 10.23 | $10.39 | 32019 |
| 2025-05-15 | 10.22 | $10.28 | 21054 |
| 2025-05-14 | 10.25 | $10.38 | 28133 |
| 2025-05-13 | 10.25 | $10.47 | 26505 |
| 2025-05-12 | 10.24 | $10.63 | 49237 |
| 2025-05-09 | 10.17 | $10.00 | 27821 |
| 2025-05-08 | 10.29 | $10.00 | 46724 |
| 2025-05-07 | 10.44 | $10.46 | 29806 |
| 2025-05-06 | 10.49 | $10.04 | 53600 |
| 2025-05-05 | 10.68 | $10.78 | 30900 |
| 2025-05-02 | 10.68 | $10.89 | 106206 |
| 2025-05-01 | 10.65 | $10.54 | 48100 |
| 2025-04-30 | 10.73 | $10.52 | 43006 |
| 2025-04-29 | 10.84 | $10.90 | 28800 |
| 2025-04-28 | 10.85 | $10.98 | 32811 |
| 2025-04-25 | 10.85 | $10.91 | 25400 |
| 2025-04-24 | 10.87 | $10.94 | 40425 |
| 2025-04-23 | 10.88 | $11.41 | 75422 |
| 2025-04-22 | 10.75 | $11.33 | 55125 |
| 2025-04-21 | 10.63 | $11.03 | 33000 |
| 2025-04-17 | 10.58 | $10.97 | 33231 |
| 2025-04-16 | 10.54 | $10.49 | 34803 |
| 2025-04-15 | 10.65 | $10.86 | 48400 |
| 2025-04-14 | 10.68 | $10.99 | 57643 |
| 2025-04-11 | 10.68 | $10.69 | 71637 |
| 2025-04-10 | 10.77 | $10.91 | 68700 |
| 2025-04-09 | 10.83 | $10.90 | 138915 |
| 2025-04-08 | 10.91 | $10.06 | 519700 |
| 2025-04-07 | 11.28 | $10.92 | 146042 |
| 2025-04-04 | 11.47 | $11.31 | 85227 |
| 2025-04-03 | 11.57 | $11.28 | 119221 |
| 2025-04-02 | 11.70 | $11.85 | 46622 |
| 2025-04-01 | 11.69 | $11.37 | 45200 |
| 2025-03-31 | 11.83 | $11.91 | 69000 |
| 2025-03-28 | 11.83 | $11.99 | 48300 |
| 2025-03-27 | 11.81 | $11.48 | 75024 |
| 2025-03-26 | 11.94 | $11.94 | 90900 |
| 2025-03-25 | 11.96 | $11.35 | 71216 |
| 2025-03-24 | 12.17 | $11.86 | 120623 |
| 2025-03-21 | 12.25 | $11.45 | 642831 |
| 2025-03-20 | 12.49 | $12.10 | 105700 |
| 2025-03-19 | 12.57 | $12.20 | 111841 |
| 2025-03-18 | 12.63 | $12.59 | 108235 |
| 2025-03-17 | 12.57 | $12.49 | 108600 |
| 2025-03-14 | 12.53 | $12.56 | 99300 |
| 2025-03-13 | 12.45 | $12.56 | 130300 |
| 2025-03-12 | 12.35 | $12.46 | 59215 |
| 2025-03-11 | 12.25 | $12.60 | 77711 |
| 2025-03-10 | 12.09 | $12.30 | 75141 |
| 2025-03-07 | 11.97 | $12.22 | 59700 |
| 2025-03-06 | 11.86 | $12.04 | 49653 |
| 2025-03-05 | 11.78 | $11.54 | 37545 |
| 2025-03-04 | 11.83 | $12.03 | 38200 |
| 2025-03-03 | 11.74 | $11.83 | 71926 |
| 2025-02-28 | 11.69 | $11.72 | 66939 |
| 2025-02-27 | 11.66 | $11.13 | 40907 |
| 2025-02-26 | 11.80 | $12.00 | 28100 |
| 2025-02-25 | 11.71 | $11.45 | 48300 |
| 2025-02-24 | 11.76 | $11.68 | 29495 |
| 2025-02-21 | 11.75 | $11.46 | 32645 |
| 2025-02-20 | 11.81 | $11.77 | 27774 |
| 2025-02-19 | 11.77 | $11.57 | 60324 |
| 2025-02-18 | 11.79 | $11.83 | 108707 |
| 2025-02-14 | 11.72 | $11.77 | 39736 |
| 2025-02-13 | 11.65 | $11.78 | 27400 |
| 2025-02-12 | 11.57 | $11.38 | 24300 |
| 2025-02-11 | 11.59 | $11.43 | 34200 |
| 2025-02-10 | 11.59 | $11.59 | 30317 |
| 2025-02-07 | 11.54 | $11.40 | 34820 |
| 2025-02-06 | 11.54 | $11.51 | 73900 |
| 2025-02-05 | 11.49 | $11.54 | 87126 |
| 2025-02-04 | 11.43 | $11.40 | 52041 |
| 2025-02-03 | 11.39 | $11.19 | 29200 |
| 2025-01-31 | 11.40 | $11.20 | 30918 |
| 2025-01-30 | 11.42 | $11.46 | 52822 |
| 2025-01-29 | 11.35 | $11.42 | 45800 |
| 2025-01-28 | 11.27 | $10.96 | 75909 |
| 2025-01-27 | 11.32 | $11.44 | 104900 |
| 2025-01-24 | 11.22 | $11.20 | 43200 |
| 2025-01-23 | 11.18 | $11.10 | 47800 |
| 2025-01-22 | 11.16 | $10.86 | 69900 |
| 2025-01-21 | 11.21 | $11.08 | 125200 |
| 2025-01-17 | 11.19 | $11.18 | 155400 |
| 2025-01-16 | 11.13 | $11.23 | 34944 |
| 2025-01-15 | 11.05 | $11.20 | 96300 |
| 2025-01-14 | 10.95 | $11.19 | 60533 |
| 2025-01-13 | 10.84 | $11.05 | 69500 |
| 2025-01-10 | 10.74 | $11.14 | 104838 |
| 2025-01-08 | 10.59 | $11.06 | 239000 |
| 2025-01-07 | 10.44 | $10.88 | 404934 |
| 2025-01-06 | 10.31 | $10.28 | 34740 |
| 2025-01-03 | 10.34 | $10.71 | 30811 |
| 2025-01-02 | 10.25 | $10.30 | 35400 |
| 2024-12-31 | 10.28 | $10.54 | 19404 |
| 2024-12-30 | 10.24 | $10.54 | 38020 |
| 2024-12-27 | 10.19 | $10.36 | 23616 |
| 2024-12-26 | 10.20 | $10.63 | 30135 |
| 2024-12-24 | 10.13 | $10.62 | 10300 |
| 2024-12-23 | 10.06 | $10.60 | 69200 |
| 2024-12-20 | 9.98 | $10.65 | 566044 |
| 2024-12-19 | 9.87 | $10.20 | 222857 |
| 2024-12-18 | 9.90 | $9.99 | 152427 |
| 2024-12-17 | 10.01 | $10.35 | 101015 |
| 2024-12-16 | 10.04 | $10.13 | 103000 |
| 2024-12-13 | 10.16 | $10.35 | 59048 |
| 2024-12-12 | 10.24 | $10.37 | 323500 |
| 2024-12-11 | 10.34 | $10.29 | 404300 |
| 2024-12-10 | 10.50 | $10.20 | 366300 |
| 2024-12-09 | 10.73 | $10.01 | 242500 |
| 2024-12-06 | 11.09 | $9.83 | 760501 |
| 2024-12-05 | 11.58 | $9.40 | 1.5M |
| 2024-12-04 | 12.32 | $12.42 | 221530 |
| 2024-12-03 | 12.27 | $11.78 | 55547 |
| 2024-12-02 | 12.40 | $12.22 | 58100 |
| 2024-11-29 | 12.42 | $12.66 | 10743 |
| 2024-11-27 | 12.30 | $12.79 | 19900 |
| 2024-11-26 | 12.12 | $12.14 | 10743 |
| 2024-11-25 | 12.10 | $12.58 | 20649 |
| 2024-11-22 | 11.94 | $12.55 | 19000 |
| 2024-11-21 | 11.75 | $12.43 | 8043 |
| 2024-11-20 | 11.56 | $12.62 | 29800 |
| 2024-11-19 | 11.27 | $11.82 | 11600 |
| 2024-11-18 | 11.17 | $11.34 | 22307 |
| 2024-11-15 | 11.22 | $11.07 | 9400 |
| 2024-11-14 | 11.36 | $11.18 | 19712 |
| 2024-11-13 | 11.51 | $11.00 | 18947 |
| 2024-11-12 | 11.75 | $10.65 | 31630 |
| 2024-11-11 | 12.15 | $11.01 | 35519 |
| 2024-11-08 | 12.53 | $12.11 | 25800 |
| 2024-11-07 | 12.65 | $12.12 | 17148 |
| 2024-11-06 | 12.78 | $12.81 | 30200 |
| 2024-11-05 | 12.72 | $12.72 | 19109 |
| 2024-11-04 | 12.67 | $12.75 | 11742 |
| 2024-11-01 | 12.59 | $12.70 | 16200 |
| 2024-10-31 | 12.52 | $12.66 | 11900 |
| 2024-10-30 | 12.43 | $12.53 | 4700 |
| 2024-10-29 | 12.37 | $12.65 | 5732 |
| 2024-10-28 | 12.25 | $12.65 | 9104 |
| 2024-10-25 | 12.10 | $12.50 | 14132 |
| 2024-10-24 | 11.97 | $12.10 | 5543 |
| 2024-10-23 | 11.93 | $12.02 | 16900 |
| 2024-10-22 | 11.92 | $11.86 | 8400 |
| 2024-10-21 | 11.95 | $11.72 | 9549 |
| 2024-10-18 | 12.03 | $11.71 | 18528 |
| 2024-10-17 | 12.13 | $11.89 | 18516 |
| 2024-10-16 | 12.19 | $12.25 | 13311 |
| 2024-10-15 | 12.15 | $12.11 | 24700 |
| 2024-10-14 | 12.14 | $11.96 | 20047 |
| 2024-10-11 | 12.18 | $11.98 | 9611 |
| 2024-10-10 | 12.22 | $11.96 | 7600 |
| 2024-10-09 | 12.27 | $11.75 | 5929 |
| 2024-10-08 | 12.40 | $12.03 | 9710 |
| 2024-10-07 | 12.46 | $12.15 | 23105 |
| 2024-10-04 | 12.49 | $12.48 | 17425 |
| 2024-10-03 | 12.41 | $12.62 | 16700 |
| 2024-10-02 | 12.27 | $12.33 | 21500 |
| 2024-10-01 | 12.19 | $12.38 | 17200 |
| 2024-09-30 | 12.06 | $12.69 | 39636 |
| 2024-09-27 | 11.81 | $12.80 | 33900 |
| 2024-09-26 | 11.47 | $11.75 | 24000 |
| 2024-09-25 | 11.39 | $11.62 | 8700 |
| 2024-09-24 | 11.32 | $11.62 | 15800 |
| 2024-09-23 | 11.25 | $11.31 | 18220 |
| 2024-09-20 | 11.26 | $11.05 | 151600 |
| 2024-09-19 | 11.35 | $10.85 | 15513 |
| 2024-09-18 | 11.53 | $10.83 | 16900 |
| 2024-09-17 | 11.75 | $11.45 | 15400 |
| 2024-09-16 | 11.82 | $11.75 | 19003 |
| 2024-09-13 | 11.81 | $11.99 | 10900 |
| 2024-09-12 | 11.72 | $11.84 | 13807 |
| 2024-09-11 | 11.66 | $11.35 | 11100 |
| 2024-09-10 | 11.73 | $11.63 | 15500 |
| 2024-09-09 | 11.73 | $11.55 | 18315 |
| 2024-09-06 | 11.76 | $11.25 | 6231 |
| 2024-09-05 | 11.88 | $11.65 | 10947 |
| 2024-09-04 | 11.90 | $11.65 | 9100 |
| 2024-09-03 | 11.91 | $11.70 | 11349 |
| 2024-08-30 | 11.91 | $11.85 | 32100 |
| 2024-08-29 | 11.86 | $11.81 | 18800 |
| 2024-08-28 | 11.80 | $11.75 | 10200 |
| 2024-08-27 | 11.74 | $12.00 | 9521 |
| 2024-08-26 | 11.59 | $12.25 | 44500 |
| 2024-08-23 | 11.33 | $11.84 | 19942 |
| 2024-08-22 | 11.13 | $11.69 | 7900 |
| 2024-08-21 | 10.94 | $11.75 | 10800 |
| 2024-08-20 | 10.68 | $11.19 | 15100 |
| 2024-08-19 | 10.55 | $11.24 | 14253 |
| 2024-08-16 | 10.38 | $11.11 | 12400 |
| 2024-08-15 | 10.22 | $11.03 | 19700 |
| 2024-08-14 | 10.05 | $10.23 | 14800 |
| 2024-08-13 | 10.11 | $10.74 | 9516 |
| 2024-08-12 | 10.03 | $9.57 | 15100 |
| 2024-08-09 | 10.30 | $10.31 | 9700 |
| 2024-08-08 | 10.42 | $10.73 | 9833 |
| 2024-08-07 | 10.43 | $10.45 | 9215 |
| 2024-08-06 | 10.54 | $10.10 | 14826 |
| 2024-08-05 | 10.78 | $9.97 | 20933 |
| 2024-08-02 | 11.13 | $10.50 | 17600 |
| 2024-08-01 | 11.40 | $11.31 | 25140 |
| 2024-07-31 | 11.46 | $11.47 | 21729 |
| 2024-07-30 | 11.49 | $11.74 | 28239 |
| 2024-07-29 | 11.44 | $11.84 | 22000 |
| 2024-07-26 | 11.35 | $11.70 | 29500 |
| 2024-07-25 | 11.29 | $11.39 | 30300 |
| 2024-07-24 | 11.31 | $10.43 | 16500 |
| 2024-07-23 | 11.64 | $10.31 | 28300 |
| 2024-07-22 | 12.08 | $10.01 | 60449 |
| 2024-07-19 | 12.71 | $12.26 | 12040 |
| 2024-07-18 | 12.76 | $12.58 | 16047 |
| 2024-07-17 | 12.71 | $12.81 | 20334 |
| 2024-07-16 | 12.56 | $12.81 | 21743 |
| 2024-07-15 | 12.38 | $12.84 | 53500 |
| 2024-07-12 | 12.13 | $12.39 | 27100 |
| 2024-07-11 | 11.97 | $12.35 | 40847 |
| 2024-07-10 | 11.78 | $11.98 | 26400 |
| 2024-07-09 | 11.67 | $11.69 | 12602 |
| 2024-07-08 | 11.61 | $11.80 | 21700 |
| 2024-07-05 | 11.50 | $11.55 | 46341 |
| 2024-07-03 | 11.44 | $11.59 | 7434 |
| 2024-07-02 | 11.35 | $11.70 | 16200 |
| 2024-07-01 | 11.20 | $11.80 | 58726 |
| 2024-06-28 | 10.99 | $11.41 | 657348 |
| 2024-06-27 | 10.85 | $10.89 | 30500 |
| 2024-06-26 | 10.85 | $10.87 | 29733 |
| 2024-06-25 | 10.85 | $10.51 | 8924 |
| 2024-06-24 | 10.96 | $10.65 | 19400 |
| 2024-06-21 | 11.04 | $11.01 | 16204 |
| 2024-06-20 | 11.04 | $10.83 | 6800 |
| 2024-06-18 | 11.08 | $10.79 | 7604 |
| 2024-06-17 | 11.14 | $10.93 | 17700 |
| 2024-06-14 | 11.16 | $10.97 | 7000 |
| 2024-06-13 | 11.17 | $11.01 | 6100 |
| 2024-06-12 | 11.17 | $11.00 | 9324 |
| 2024-06-11 | 11.16 | $10.98 | 7731 |
| 2024-06-10 | 11.15 | $10.99 | 10149 |
| 2024-06-07 | 11.13 | $10.99 | 8600 |
| 2024-06-06 | 11.10 | $10.99 | 10553 |
| 2024-06-05 | 11.06 | $10.99 | 21409 |
| 2024-06-04 | 10.99 | $10.97 | 14536 |
| 2024-06-03 | 10.91 | $10.97 | 10938 |
| 2024-05-31 | 10.81 | $10.83 | 35107 |
| 2024-05-30 | 10.72 | $10.92 | 36229 |
| 2024-05-29 | 10.58 | $10.94 | 31837 |
| 2024-05-28 | 10.39 | $10.49 | 17137 |
| 2024-05-24 | 10.30 | $10.09 | 6900 |
| 2024-05-23 | 10.30 | $10.10 | 6000 |
| 2024-05-22 | 10.30 | $10.10 | 5643 |
| 2024-05-21 | 10.30 | $10.10 | 8805 |
| 2024-05-20 | 10.29 | $10.08 | 8923 |
| 2024-05-17 | 10.27 | $10.08 | 6100 |
| 2024-05-16 | 10.24 | $10.01 | 20000 |
| 2024-05-15 | 10.22 | $9.99 | 4000 |
| 2024-05-14 | 10.20 | $9.99 | 3700 |
| 2024-05-13 | 10.16 | $9.96 | 3615 |
| 2024-05-10 | 10.11 | $9.95 | 1600 |
| 2024-05-09 | 10.05 | $9.92 | 6400 |
| 2024-05-08 | 9.98 | $9.94 | 3500 |
| 2024-05-07 | 9.87 | $9.84 | 6308 |
| 2024-05-06 | 9.76 | $9.92 | 15200 |
| 2024-05-03 | 9.60 | $9.99 | 7107 |
| 2024-05-02 | 9.37 | $9.70 | 7318 |
| 2024-05-01 | 9.17 | $9.43 | 7501 |
| 2024-04-30 | 9.02 | $9.05 | 6100 |
| 2024-04-29 | 8.94 | $8.99 | 8300 |
| 2024-04-26 | 8.86 | $8.96 | 6600 |
| 2024-04-25 | 8.77 | $8.98 | 8317 |
| 2024-04-24 | 8.65 | $8.60 | 3138 |
| 2024-04-23 | 8.62 | $8.58 | 3600 |
| 2024-04-22 | 8.58 | $8.70 | 5000 |
| 2024-04-19 | 8.50 | $8.70 | 5534 |
| 2024-04-18 | 8.39 | $8.70 | 4700 |
| 2024-04-17 | 8.26 | $8.19 | 4915 |
| 2024-04-16 | 8.26 | $8.27 | 4210 |
| 2024-04-15 | 8.24 | $8.28 | 4402 |
| 2024-04-12 | 8.20 | $8.25 | 5707 |
| 2024-04-11 | 8.16 | $8.27 | 4638 |
| 2024-04-10 | 8.11 | $8.20 | 4900 |
| 2024-04-09 | 8.06 | $8.14 | 7540 |
| 2024-04-08 | 8.03 | $8.15 | 6430 |
| 2024-04-05 | 7.98 | $8.00 | 6200 |
| 2024-04-04 | 7.97 | $8.00 | 700 |
| 2024-04-03 | 7.96 | $8.00 | 5000 |
| 2024-04-02 | 7.94 | $7.95 | 6100 |
| 2024-04-01 | 7.94 | $7.95 | 4000 |
| 2024-03-28 | 7.93 | $7.95 | 2800 |
| 2024-03-27 | 7.93 | $7.94 | 2600 |
| 2024-03-26 | 7.92 | $7.95 | 3212 |
| 2024-03-25 | 7.92 | $7.95 | 2300 |
| 2024-03-22 | 7.91 | $7.94 | 3300 |
| 2024-03-21 | 7.90 | $7.93 | 6226 |
| 2024-03-20 | 7.89 | $7.89 | 13613 |
| 2024-03-19 | 7.89 | $7.91 | 6000 |
| 2024-03-18 | 7.89 | $7.89 | 4900 |
| 2024-03-15 | 7.90 | $7.90 | 1713 |
| 2024-03-14 | 7.90 | $7.94 | 5400 |
| 2024-03-13 | 7.89 | $7.94 | 1021 |
| 2024-03-12 | 7.88 | $7.76 | 500 |
| 2024-03-11 | 7.93 | $7.94 | 2139 |
| 2024-03-08 | 7.93 | $7.94 | 2300 |
| 2024-03-07 | 7.92 | $7.90 | 511 |
| 2024-03-06 | 7.93 | $7.94 | 626 |
| 2024-03-05 | 7.93 | $7.94 | 300 |
| 2024-03-04 | 7.93 | $7.94 | 1110 |
| 2024-03-01 | 7.92 | $7.94 | 913 |
| 2024-02-29 | 7.92 | $7.94 | 500 |
| 2024-02-28 | 7.92 | $7.94 | 1448 |
| 2024-02-27 | 7.91 | $7.90 | 9823 |
| 2024-02-26 | 7.92 | $7.94 | 2406 |
| 2024-02-23 | 7.91 | $7.91 | 1543 |
| 2024-02-22 | 7.92 | $7.93 | 400 |
| 2024-02-21 | 7.92 | $7.94 | 12502 |
| 2024-02-20 | 7.91 | $7.95 | 1300 |
| 2024-02-16 | 7.90 | $7.95 | 1600 |
| 2024-02-15 | 7.89 | $7.95 | 2300 |
| 2024-02-14 | 7.87 | $7.91 | 2605 |
| 2024-02-13 | 7.87 | $7.82 | 300 |
| 2024-02-12 | 7.89 | $7.78 | 1100 |
| 2024-02-09 | 7.93 | $7.95 | 1830 |
| 2024-02-08 | 7.93 | $7.95 | 3300 |
| 2024-02-07 | 7.92 | $7.95 | 1900 |
| 2024-02-06 | 7.91 | $7.95 | 3200 |
| 2024-02-05 | 7.91 | $7.91 | 4130 |
| 2024-02-02 | 7.91 | $7.95 | 900 |
| 2024-02-01 | 7.90 | $7.90 | 1700 |
| 2024-01-31 | 7.90 | $7.79 | 6238 |
| 2024-01-30 | 7.93 | $7.95 | 640 |
| 2024-01-29 | 7.93 | $7.95 | 1600 |
| 2024-01-26 | 7.92 | $7.95 | 508 |
| 2024-01-25 | 7.91 | $7.95 | 400 |
| 2024-01-24 | 7.90 | $7.95 | 806 |
| 2024-01-23 | 7.88 | $7.79 | 2400 |
| 2024-01-22 | 7.91 | $7.89 | 1100 |
| 2024-01-19 | 7.91 | $7.95 | 800 |
| 2024-01-18 | 7.90 | $7.85 | 932 |
| 2024-01-17 | 7.91 | $7.84 | 2700 |
| 2024-01-16 | 7.93 | $7.95 | 1118 |
| 2024-01-12 | 7.92 | $7.95 | 1413 |
| 2024-01-11 | 7.90 | $7.95 | 2200 |
| 2024-01-10 | 7.88 | $7.87 | 339 |
| 2024-01-09 | 7.88 | $7.95 | 2100 |
| 2024-01-08 | 7.85 | $7.91 | 1400 |
| 2024-01-05 | 7.83 | $7.91 | 2237 |
| 2024-01-04 | 7.80 | $7.88 | 1700 |
| 2024-01-03 | 7.77 | $7.70 | 350 |
| 2024-01-02 | 7.80 | $7.70 | 1500 |
| 2023-12-29 | 7.83 | $7.72 | 9149 |
| 2023-12-28 | 7.85 | $7.91 | 1300 |
| 2023-12-27 | 7.83 | $7.90 | 2548 |
| 2023-12-26 | 7.80 | $7.80 | 325 |
| 2023-12-22 | 7.79 | $7.80 | 312 |
| 2023-12-21 | 7.78 | $7.80 | 548 |
| 2023-12-20 | 7.76 | $7.74 | 1500 |
| 2023-12-19 | 7.76 | $7.53 | 4100 |
| 2023-12-18 | 7.83 | $7.61 | 2800 |
| 2023-12-15 | 7.88 | $7.94 | 28500 |
| 2023-12-14 | 7.84 | $7.45 | 6002 |
| 2023-12-13 | 7.94 | $7.80 | 3573 |
| 2023-12-12 | 7.95 | $7.77 | 2300 |
| 2023-12-11 | 7.96 | $7.95 | 4211 |
| 2023-12-08 | 7.92 | $7.96 | 5000 |
| 2023-12-07 | 7.86 | $7.87 | 3244 |
| 2023-12-06 | 7.82 | $7.68 | 3041 |
| 2023-12-05 | 7.82 | $7.84 | 5846 |
| 2023-12-04 | 7.76 | $7.74 | 4700 |
| 2023-12-01 | 7.72 | $7.74 | 5330 |
| 2023-11-30 | 7.67 | $7.63 | 2100 |
| 2023-11-29 | 7.64 | $7.64 | 412 |
| 2023-11-28 | 7.59 | $7.54 | 740 |
| 2023-11-27 | 7.57 | $7.37 | 3800 |
| 2023-11-24 | 7.58 | $7.53 | 300 |
| 2023-11-22 | 7.55 | $7.53 | — |
| 2023-11-21 | 7.51 | $7.53 | 2916 |
| 2023-11-20 | 7.45 | $7.60 | 5029 |
| 2023-11-17 | 7.35 | $7.58 | 1818 |
| 2023-11-16 | 7.23 | $7.38 | 2508 |
| 2023-11-15 | 7.15 | $7.21 | 4501 |
| 2023-11-14 | 7.11 | $7.02 | 3409 |
| 2023-11-13 | 7.11 | $7.00 | 1300 |
| 2023-11-10 | 7.11 | $6.91 | 424 |
| 2023-11-09 | 7.14 | $6.97 | 337 |
| 2023-11-08 | 7.16 | $6.89 | 600 |
| 2023-11-07 | 7.20 | $6.95 | 700 |
| 2023-11-06 | 7.23 | $7.01 | 305 |
| 2023-11-03 | 7.24 | $7.06 | 1707 |
| 2023-11-02 | 7.23 | $7.13 | 2700 |
| 2023-11-01 | 7.20 | $7.00 | — |
| 2023-10-31 | 7.19 | $7.00 | 3200 |
| 2023-10-30 | 7.18 | $7.15 | 2100 |
| 2023-10-27 | 7.11 | $7.15 | 4900 |
| 2023-10-26 | 7.03 | $7.25 | 5900 |
| 2023-10-25 | 6.89 | $7.03 | 1419 |
| 2023-10-24 | 6.78 | $7.04 | 6048 |
| 2023-10-23 | 6.65 | $6.67 | 5420 |
| 2023-10-20 | 6.60 | $6.99 | — |
| 2023-10-19 | 6.43 | $6.99 | 5400 |
| 2023-10-18 | 6.23 | $6.51 | 900 |
| 2023-10-17 | 6.14 | $6.40 | 5200 |
| 2023-10-16 | 6.06 | $6.29 | 3800 |
| 2023-10-13 | 6.00 | $6.22 | 2726 |
| 2023-10-12 | 5.95 | $6.12 | 5200 |
| 2023-10-11 | 5.93 | $5.95 | 1402 |
| 2023-10-10 | 5.96 | $6.06 | 300 |
| 2023-10-09 | 5.96 | $5.93 | 1400 |
| 2023-10-06 | 6.01 | $5.97 | 2700 |
| 2023-10-05 | 6.06 | $5.95 | 810 |
| 2023-10-04 | 6.13 | $6.14 | 700 |
| 2023-10-03 | 6.15 | $5.98 | 2000 |
| 2023-10-02 | 6.24 | $6.25 | 1700 |
| 2023-09-29 | 6.26 | $6.33 | 800 |
| 2023-09-28 | 6.26 | $6.33 | 1149 |
| 2023-09-27 | 6.27 | $6.38 | 2436 |
| 2023-09-26 | 6.26 | $6.33 | 1834 |
| 2023-09-25 | 6.27 | $6.36 | 4900 |
| 2023-09-22 | 6.28 | $6.40 | — |
| 2023-09-21 | 6.27 | $6.40 | 1989 |
| 2023-09-20 | 6.27 | $6.25 | 108 |
| 2023-09-19 | 6.32 | $6.50 | 222 |
| 2023-09-18 | 6.31 | $6.34 | — |
| 2023-09-15 | 6.34 | $6.34 | 23600 |
| 2023-09-14 | 6.39 | $6.24 | 1829 |
| 2023-09-13 | 6.48 | $6.09 | 3326 |
| 2023-09-12 | 6.64 | $6.60 | 7600 |
| 2023-09-11 | 6.68 | $6.69 | 3200 |
| 2023-09-08 | 6.70 | $6.74 | 1300 |
| 2023-09-07 | 6.70 | $6.60 | 2200 |
| 2023-09-06 | 6.76 | $6.70 | — |
| 2023-09-05 | 6.80 | $6.70 | 1700 |
| 2023-09-01 | 6.84 | $6.75 | 2000 |
| 2023-08-31 | 6.88 | $6.88 | 1700 |
| 2023-08-30 | 6.90 | $6.96 | 321 |
| 2023-08-29 | 6.88 | $6.80 | — |
| 2023-08-28 | 6.92 | $6.80 | 540 |
| 2023-08-25 | 6.96 | $7.00 | 1800 |
| 2023-08-24 | 6.96 | $6.99 | — |
| 2023-08-23 | 6.95 | $6.99 | 1300 |
| 2023-08-22 | 6.94 | $6.95 | 1400 |
| 2023-08-21 | 6.95 | $6.95 | 2154 |
| 2023-08-18 | 6.95 | $7.00 | 1200 |
| 2023-08-17 | 6.94 | $6.86 | 1234 |
| 2023-08-16 | 6.98 | $6.85 | 3219 |
| 2023-08-15 | 7.02 | $6.90 | 8401 |
| 2023-08-14 | 7.06 | $6.75 | 5641 |
| 2023-08-11 | 7.16 | $7.16 | 500 |
| 2023-08-10 | 7.14 | $7.21 | 1700 |
| 2023-08-09 | 7.11 | $7.18 | 3011 |
| 2023-08-08 | 7.08 | $7.14 | 2722 |
| 2023-08-07 | 7.05 | $7.06 | 3400 |
| 2023-08-04 | 7.04 | $7.05 | 2300 |
| 2023-08-03 | 7.03 | $7.16 | 6146 |
| 2023-08-02 | 6.99 | $7.06 | 3500 |
| 2023-08-01 | 6.97 | $7.06 | 8300 |
| 2023-07-31 | 6.94 | $7.03 | 6634 |
| 2023-07-28 | 6.92 | $7.00 | 2800 |
| 2023-07-27 | 6.90 | $6.93 | 1330 |
| 2023-07-26 | 6.90 | $6.77 | 1925 |
| 2023-07-25 | 6.95 | $7.00 | 1000 |
| 2023-07-24 | 6.94 | $6.86 | 2000 |
| 2023-07-21 | 6.98 | $6.87 | 2032 |
| 2023-07-20 | 7.02 | $6.89 | 1100 |
| 2023-07-19 | 7.06 | $7.00 | 1633 |
| 2023-07-18 | 7.08 | $7.06 | 3500 |
| 2023-07-17 | 7.09 | $7.11 | 9700 |
| 2023-07-14 | 7.07 | $7.27 | 6816 |
| 2023-07-13 | 7.01 | $7.11 | 3900 |
| 2023-07-12 | 6.98 | $6.98 | 2800 |
| 2023-07-11 | 6.99 | $7.07 | 611 |
| 2023-07-10 | 6.97 | $7.02 | 1639 |
| 2023-07-07 | 6.96 | $7.04 | 535 |
| 2023-07-06 | 6.94 | $6.89 | 637 |
| 2023-07-05 | 6.97 | $7.10 | 415 |
| 2023-07-03 | 6.95 | $7.10 | 900 |
| 2023-06-30 | 6.91 | $7.04 | 2409 |
| 2023-06-29 | 6.89 | $6.90 | 900 |
| 2023-06-28 | 6.91 | $6.86 | 1138 |
| 2023-06-27 | 6.95 | $7.03 | 800 |
| 2023-06-26 | 6.94 | $6.96 | 412 |
| 2023-06-23 | 6.96 | $6.81 | 1800 |
| 2023-06-22 | 7.03 | $6.88 | 10900 |
| 2023-06-21 | 7.09 | $6.94 | 3500 |
| 2023-06-20 | 7.15 | $7.00 | 3200 |
| 2023-06-16 | 7.21 | $6.95 | 45600 |
| 2023-06-15 | 7.29 | $7.58 | 4931 |
| 2023-06-14 | 7.18 | $7.49 | 14100 |
| 2023-06-13 | 7.09 | $7.20 | 6141 |
| 2023-06-12 | 7.06 | $7.07 | 6727 |
| 2023-06-09 | 7.07 | $7.05 | 6309 |
| 2023-06-08 | 7.09 | $7.10 | 6400 |
| 2023-06-07 | 7.10 | $7.10 | 4000 |
| 2023-06-06 | 7.11 | $7.00 | 5307 |
| 2023-06-05 | 7.16 | $7.01 | 3732 |
| 2023-06-02 | 7.21 | $7.01 | 347 |
| 2023-06-01 | 7.27 | $7.00 | 520 |
| 2023-05-31 | 7.35 | $6.95 | 1409 |
| 2023-05-30 | 7.47 | $7.10 | 1348 |
| 2023-05-26 | 7.55 | $7.19 | 816 |
| 2023-05-25 | 7.63 | $7.60 | 1114 |
| 2023-05-24 | 7.59 | $7.75 | 1700 |
| 2023-05-23 | 7.48 | $7.70 | 522 |
| 2023-05-22 | 7.37 | $7.45 | 729 |
| 2023-05-19 | 7.31 | $7.21 | 1307 |
| 2023-05-18 | 7.31 | $7.20 | 600 |
| 2023-05-17 | 7.31 | $7.16 | — |
| 2023-05-16 | 7.33 | $7.16 | 1114 |
| 2023-05-15 | 7.34 | $7.30 | 1800 |
| 2023-05-12 | 7.31 | $7.38 | 217 |
| 2023-05-11 | 7.24 | $7.20 | 2000 |
| 2023-05-10 | 7.22 | $7.25 | 1200 |
| 2023-05-09 | 7.16 | $7.09 | 342 |
| 2023-05-08 | 7.15 | $6.96 | 1300 |
| 2023-05-05 | 7.17 | $7.08 | 2412 |
| 2023-05-04 | 7.16 | $6.96 | 900 |
| 2023-05-03 | 7.18 | $7.00 | 2700 |
| 2023-05-02 | 7.19 | $7.06 | — |
| 2023-05-01 | 7.18 | $7.06 | — |
| 2023-04-28 | 7.16 | $7.06 | 320 |
| 2023-04-27 | 7.13 | $7.00 | 2034 |
| 2023-04-26 | 7.12 | $6.99 | 1414 |
| 2023-04-25 | 7.10 | $7.16 | 4700 |
| 2023-04-24 | 7.03 | $7.22 | 4144 |
| 2023-04-21 | 6.91 | $7.09 | 8815 |
| 2023-04-20 | 6.81 | $7.09 | 1717 |
| 2023-04-19 | 6.69 | $7.30 | 12709 |
| 2023-04-18 | 6.47 | $7.38 | 2100 |
| 2023-04-17 | 6.18 | $7.15 | 8015 |
| 2023-04-14 | 5.90 | $6.51 | 3247 |
| 2023-04-13 | 5.78 | $6.06 | 1800 |
| 2023-04-12 | 5.77 | $5.91 | — |
| 2023-04-11 | 5.82 | $5.91 | 6336 |
| 2023-04-10 | 5.89 | $5.92 | 509 |
| 2023-04-06 | 5.97 | $5.79 | 348 |
| 2023-04-05 | 6.12 | $5.94 | — |
| 2023-04-04 | 6.27 | $5.94 | 4100 |
| 2023-04-03 | 6.45 | $5.98 | 6734 |
| 2023-03-31 | 6.66 | $6.80 | 234 |
| 2023-03-30 | 6.67 | $6.74 | 1100 |
| 2023-03-29 | 6.71 | $6.89 | 920 |
| 2023-03-28 | 6.70 | $7.00 | — |
| 2023-03-27 | 6.67 | $7.00 | 1747 |
| 2023-03-24 | 6.63 | $6.89 | 5030 |
| 2023-03-23 | 6.63 | $6.75 | — |
| 2023-03-22 | 6.68 | $6.75 | 800 |
| 2023-03-21 | 6.75 | $6.60 | 727 |
| 2023-03-20 | 6.88 | $6.75 | 700 |
| 2023-03-17 | 7.01 | $7.00 | — |
| 2023-03-16 | 7.08 | $7.00 | — |
| 2023-03-15 | 7.18 | $7.00 | 1900 |
| 2023-03-14 | 7.31 | $7.09 | 2207 |
| 2023-03-13 | 7.43 | $7.28 | 1221 |
| 2023-03-10 | 7.53 | $7.50 | 1449 |
| 2023-03-09 | 7.58 | $7.48 | 1200 |
| 2023-03-08 | 7.66 | $7.49 | 1111 |
| 2023-03-07 | 7.75 | $7.50 | — |
| 2023-03-06 | 7.86 | $7.50 | 10400 |
| 2023-03-03 | 7.99 | $7.50 | 3600 |
| 2023-03-02 | 8.16 | $7.84 | 517 |
| 2023-03-01 | 8.25 | $7.99 | — |
| 2023-02-28 | 8.32 | $7.99 | 910 |
| 2023-02-27 | 8.39 | $8.26 | 400 |
| 2023-02-24 | 8.40 | $8.42 | 1749 |
| 2023-02-23 | 8.36 | $8.66 | 4700 |
| 2023-02-22 | 8.22 | $8.75 | 20600 |
| 2023-02-21 | 8.03 | $8.68 | 10865 |
| 2023-02-17 | 7.82 | $8.00 | 3250 |
| 2023-02-16 | 7.78 | $7.75 | — |
| 2023-02-15 | 7.81 | $7.75 | 200 |
| 2023-02-14 | 7.85 | $7.50 | 4668 |
| 2023-02-13 | 7.98 | $8.00 | 1 |
| 2023-02-10 | 7.98 | $8.00 | — |
| 2023-02-09 | 7.98 | $8.00 | 900 |
| 2023-02-08 | 7.99 | $8.00 | 100 |
| 2023-02-07 | 7.99 | $8.00 | 246 |
| 2023-02-06 | 8.00 | $7.95 | 103 |
| 2023-02-03 | 8.02 | $8.00 | 1000 |
| 2023-02-02 | 8.04 | $8.00 | 936 |
| 2023-02-01 | 8.06 | $8.00 | — |
| 2023-01-31 | 8.08 | $8.00 | 950 |
| 2023-01-30 | 8.11 | $7.95 | — |
| 2023-01-27 | 8.16 | $7.95 | — |
| 2023-01-26 | 8.23 | $7.95 | — |
| 2023-01-25 | 8.31 | $7.95 | 2125 |
| 2023-01-24 | 8.40 | $8.30 | — |
| 2023-01-23 | 8.41 | $8.30 | 2100 |
| 2023-01-20 | 8.41 | $8.30 | 1100 |
| 2023-01-19 | 8.41 | $8.33 | 100 |
| 2023-01-18 | 8.41 | $8.34 | 821 |
| 2023-01-17 | 8.40 | $8.30 | 5285 |
| 2023-01-13 | 8.39 | $8.39 | 350 |
| 2023-01-12 | 8.36 | $8.30 | 6100 |
| 2023-01-11 | 8.34 | $8.30 | 8530 |
| 2023-01-10 | 8.32 | $8.54 | 1004 |
| 2023-01-09 | 8.22 | $8.25 | — |
| 2023-01-06 | 8.19 | $8.25 | — |
| 2023-01-05 | 8.16 | $8.25 | 50 |
| 2023-01-04 | 8.11 | $8.25 | — |
| 2023-01-03 | 8.05 | $8.25 | — |
| 2022-12-30 | 7.99 | $8.25 | 1339 |
| 2022-12-29 | 7.91 | $8.00 | — |
| 2022-12-28 | 7.90 | $8.00 | — |
| 2022-12-27 | 7.88 | $8.00 | 1100 |
| 2022-12-23 | 7.87 | $8.00 | 2000 |
| 2022-12-22 | 7.86 | $8.06 | 1220 |
| 2022-12-21 | 7.83 | $8.00 | 1031 |
| 2022-12-20 | 7.81 | $8.00 | 1000 |
| 2022-12-19 | 7.80 | $8.00 | 2000 |
| 2022-12-16 | 7.79 | $8.00 | — |
| 2022-12-15 | 7.78 | $8.00 | 72 |
| 2022-12-14 | 7.78 | $8.00 | — |
| 2022-12-13 | 7.79 | $8.00 | — |
| 2022-12-12 | 7.80 | $8.00 | — |
| 2022-12-09 | 7.82 | $8.00 | — |
| 2022-12-08 | 7.86 | $8.00 | 600 |
| 2022-12-07 | 7.91 | $8.00 | 1100 |
| 2022-12-06 | 7.98 | $7.90 | 1000 |
| 2022-12-05 | 8.10 | $8.00 | 4650 |
| 2022-12-02 | 8.23 | $8.00 | 320 |
| 2022-12-01 | 8.39 | $7.99 | 2055 |
| 2022-11-30 | 8.60 | $8.69 | 7200 |
| 2022-11-29 | 8.64 | $8.89 | 2189 |
| 2022-11-28 | 8.62 | $9.00 | 126 |
| 2022-11-25 | 8.58 | $8.95 | 521 |
| 2022-11-23 | 8.55 | $8.91 | 350 |
| 2022-11-22 | 8.54 | $8.90 | 2102 |
| 2022-11-21 | 8.53 | $8.69 | — |
| 2022-11-18 | 8.59 | $8.80 | 500 |
| 2022-11-17 | 8.64 | $8.94 | 200 |
| 2022-11-16 | 8.67 | $8.95 | 4158 |
| 2022-11-15 | 8.71 | $8.95 | 1000 |
| 2022-11-14 | 8.77 | $8.95 | 500 |
| 2022-11-11 | 8.85 | $8.98 | 1610 |
| 2022-11-10 | 8.95 | $8.16 | 16587 |
| 2022-11-09 | 9.34 | $9.00 | 12015 |
| 2022-11-08 | 9.56 | $9.49 | 404 |
| 2022-11-07 | 9.67 | $9.00 | 845 |
| 2022-11-04 | 9.96 | $9.89 | 2300 |
| 2022-11-03 | 10.05 | $9.54 | 1021 |
| 2022-11-02 | 10.26 | $9.79 | 1420 |
| 2022-11-01 | 10.45 | $9.86 | 1300 |
| 2022-10-31 | 10.65 | $10.00 | 850 |
| 2022-10-28 | 10.86 | $10.45 | 1700 |
| 2022-10-27 | 10.96 | $10.18 | 2109 |
| 2022-10-26 | 11.17 | $10.30 | 1878 |
| 2022-10-25 | 11.38 | $10.42 | 7027 |
| 2022-10-24 | 11.59 | $11.00 | 404 |
| 2022-10-21 | 11.66 | $11.00 | 200 |
| 2022-10-20 | 11.73 | $13.33 | 61 |
| 2022-10-19 | 11.07 | $13.50 | 115 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.66
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.11
Average
52.29
Maximum
93.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 54.66 | $14.17 | 24800 |
| 2026-08-06 | 59.44 | $14.44 | 34500 |
| 2026-08-05 | 56.92 | $14.25 | 51148 |
| 2026-08-04 | 56.11 | $14.19 | 75200 |
| 2026-08-03 | 53.45 | $14.00 | 72800 |
| 2026-07-31 | 57.26 | $14.22 | 48900 |
| 2026-07-30 | 64.84 | $14.60 | 27300 |
| 2026-07-29 | 63.64 | $14.50 | 75500 |
| 2026-07-28 | 65.78 | $14.60 | 141261 |
| 2026-07-27 | 66.20 | $14.62 | 84338 |
| 2026-07-24 | 62.54 | $14.30 | 66900 |
| 2026-07-23 | 59.83 | $14.09 | 29900 |
| 2026-07-22 | 59.29 | $14.05 | 21029 |
| 2026-07-21 | 59.29 | $14.05 | 18326 |
| 2026-07-20 | 56.70 | $13.85 | 24148 |
| 2026-07-17 | 62.36 | $14.15 | 76018 |
| 2026-07-16 | 57.22 | $13.77 | 35234 |
| 2026-07-15 | 55.55 | $13.66 | 15200 |
| 2026-07-14 | 55.25 | $13.64 | 17948 |
| 2026-07-13 | 53.14 | $13.50 | 12700 |
| 2026-07-10 | 55.82 | $13.65 | 35440 |
| 2026-07-09 | 56.73 | $13.70 | 18303 |
| 2026-07-08 | 49.74 | $13.25 | 51748 |
| 2026-07-07 | 55.83 | $13.57 | 10731 |
| 2026-07-06 | 56.04 | $13.58 | 24125 |
| 2026-07-02 | 59.99 | $13.77 | 22550 |
| 2026-07-01 | 60.20 | $13.78 | 36952 |
| 2026-06-30 | 59.80 | $13.75 | 57700 |
| 2026-06-29 | 57.75 | $13.60 | 31000 |
| 2026-06-26 | 57.75 | $13.60 | 167000 |
| 2026-06-25 | 54.40 | $13.36 | 46435 |
| 2026-06-24 | 52.15 | $13.21 | 27509 |
| 2026-06-23 | 58.77 | $13.57 | 29423 |
| 2026-06-22 | 57.78 | $13.50 | 54031 |
| 2026-06-18 | 55.46 | $13.34 | 40268 |
| 2026-06-17 | 52.84 | $13.17 | 25605 |
| 2026-06-16 | 55.20 | $13.30 | 41600 |
| 2026-06-15 | 56.86 | $13.39 | 39700 |
| 2026-06-12 | 54.39 | $13.22 | 14441 |
| 2026-06-11 | 52.41 | $13.09 | 12440 |
| 2026-06-10 | 55.03 | $13.24 | 13240 |
| 2026-06-09 | 54.46 | $13.20 | 15454 |
| 2026-06-08 | 52.43 | $13.06 | 29618 |
| 2026-06-05 | 52.14 | $13.04 | 16900 |
| 2026-06-04 | 47.09 | $12.71 | 11504 |
| 2026-06-03 | 46.44 | $12.67 | 26234 |
| 2026-06-02 | 51.73 | $13.02 | 10550 |
| 2026-06-01 | 51.12 | $12.98 | 46500 |
| 2026-05-29 | 53.34 | $13.12 | 12200 |
| 2026-05-28 | 55.46 | $13.25 | 11719 |
| 2026-05-27 | 55.33 | $13.24 | 15401 |
| 2026-05-26 | 53.53 | $13.10 | 26848 |
| 2026-05-22 | 55.66 | $13.24 | 22500 |
| 2026-05-21 | 56.12 | $13.27 | 30909 |
| 2026-05-20 | 55.07 | $13.18 | 14103 |
| 2026-05-19 | 50.73 | $12.83 | 40207 |
| 2026-05-18 | 53.98 | $13.06 | 23500 |
| 2026-05-15 | 53.62 | $13.03 | 10700 |
| 2026-05-14 | 55.01 | $13.13 | 22619 |
| 2026-05-13 | 53.52 | $13.00 | 11700 |
| 2026-05-12 | 54.71 | $13.09 | 9804 |
| 2026-05-11 | 52.59 | $12.90 | 28036 |
| 2026-05-08 | 51.68 | $12.82 | 24900 |
| 2026-05-07 | 53.25 | $12.95 | 16801 |
| 2026-05-06 | 51.07 | $12.75 | 23909 |
| 2026-05-05 | 53.44 | $12.95 | 18600 |
| 2026-05-04 | 52.18 | $12.83 | 16222 |
| 2026-05-01 | 56.15 | $13.16 | 33700 |
| 2026-04-30 | 46.96 | $12.37 | 15650 |
| 2026-04-29 | 46.96 | $12.37 | 9926 |
| 2026-04-28 | 50.08 | $12.63 | 14600 |
| 2026-04-27 | 44.86 | $12.24 | 16400 |
| 2026-04-24 | 46.40 | $12.37 | 13723 |
| 2026-04-23 | 47.34 | $12.45 | 7445 |
| 2026-04-22 | 46.57 | $12.39 | 15100 |
| 2026-04-21 | 45.16 | $12.28 | 10000 |
| 2026-04-20 | 49.94 | $12.70 | 14038 |
| 2026-04-17 | 51.29 | $12.81 | 15650 |
| 2026-04-16 | 46.81 | $12.45 | 22500 |
| 2026-04-15 | 53.13 | $12.94 | 15115 |
| 2026-04-14 | 58.48 | $13.29 | 20119 |
| 2026-04-13 | 57.67 | $13.22 | 14072 |
| 2026-04-10 | 57.21 | $13.18 | 8343 |
| 2026-04-09 | 57.80 | $13.22 | 20200 |
| 2026-04-08 | 53.61 | $12.85 | 22100 |
| 2026-04-07 | 53.26 | $12.82 | 7846 |
| 2026-04-06 | 51.23 | $12.65 | 48900 |
| 2026-04-02 | 54.39 | $12.89 | 55362 |
| 2026-04-01 | 44.35 | $12.15 | 13324 |
| 2026-03-31 | 40.12 | $11.90 | 38300 |
| 2026-03-30 | 41.19 | $11.99 | 28700 |
| 2026-03-27 | 39.84 | $11.91 | 12700 |
| 2026-03-26 | 42.64 | $12.15 | 25444 |
| 2026-03-25 | 40.14 | $12.00 | 18900 |
| 2026-03-24 | 40.36 | $12.02 | 33922 |
| 2026-03-23 | 40.04 | $12.00 | 61901 |
| 2026-03-20 | 45.81 | $12.50 | 90750 |
| 2026-03-19 | 43.17 | $12.33 | 21652 |
| 2026-03-18 | 46.19 | $12.57 | 38152 |
| 2026-03-17 | 47.64 | $12.68 | 17535 |
| 2026-03-16 | 49.53 | $12.82 | 28902 |
| 2026-03-13 | 50.34 | $12.88 | 17518 |
| 2026-03-12 | 49.29 | $12.80 | 16700 |
| 2026-03-11 | 50.04 | $12.86 | 21000 |
| 2026-03-10 | 44.83 | $12.47 | 26517 |
| 2026-03-09 | 49.62 | $12.85 | 17206 |
| 2026-03-06 | 49.75 | $12.86 | 26400 |
| 2026-03-05 | 51.46 | $12.99 | 18828 |
| 2026-03-04 | 52.91 | $13.10 | 44800 |
| 2026-03-03 | 49.19 | $12.80 | 18312 |
| 2026-03-02 | 49.68 | $12.84 | 20300 |
| 2026-02-27 | 49.20 | $12.80 | 30823 |
| 2026-02-26 | 48.96 | $12.78 | 50330 |
| 2026-02-25 | 50.98 | $12.96 | 47800 |
| 2026-02-24 | 42.90 | $12.31 | 63800 |
| 2026-02-23 | 38.45 | $12.01 | 100600 |
| 2026-02-20 | 51.38 | $13.03 | 16400 |
| 2026-02-19 | 44.81 | $12.65 | 17474 |
| 2026-02-18 | 45.27 | $12.68 | 44900 |
| 2026-02-17 | 45.71 | $12.71 | 24929 |
| 2026-02-13 | 49.24 | $12.94 | 20700 |
| 2026-02-12 | 45.79 | $12.74 | 30100 |
| 2026-02-11 | 46.69 | $12.80 | 47841 |
| 2026-02-10 | 45.67 | $12.74 | 46738 |
| 2026-02-09 | 41.41 | $12.50 | 60606 |
| 2026-02-06 | 49.93 | $13.05 | 35851 |
| 2026-02-05 | 53.75 | $13.25 | 17300 |
| 2026-02-04 | 52.90 | $13.20 | 19600 |
| 2026-02-03 | 53.08 | $13.21 | 16500 |
| 2026-02-02 | 53.80 | $13.25 | 45002 |
| 2026-01-30 | 51.78 | $13.12 | 20800 |
| 2026-01-29 | 47.40 | $12.86 | 5420 |
| 2026-01-28 | 46.52 | $12.81 | 11400 |
| 2026-01-27 | 53.16 | $13.20 | 4725 |
| 2026-01-26 | 55.47 | $13.32 | 21508 |
| 2026-01-23 | 54.85 | $13.28 | 24344 |
| 2026-01-22 | 57.53 | $13.42 | 26922 |
| 2026-01-21 | 56.52 | $13.35 | 35500 |
| 2026-01-20 | 54.92 | $13.24 | 38204 |
| 2026-01-16 | 54.64 | $13.22 | 31140 |
| 2026-01-15 | 56.70 | $13.34 | 16900 |
| 2026-01-14 | 56.04 | $13.29 | 8745 |
| 2026-01-13 | 57.03 | $13.35 | 14400 |
| 2026-01-12 | 57.83 | $13.40 | 33737 |
| 2026-01-09 | 58.62 | $13.45 | 18700 |
| 2026-01-08 | 56.84 | $13.29 | 12500 |
| 2026-01-07 | 53.11 | $12.98 | 44647 |
| 2026-01-06 | 53.40 | $13.00 | 20300 |
| 2026-01-05 | 51.43 | $12.84 | 35321 |
| 2026-01-02 | 53.30 | $12.98 | 36700 |
| 2025-12-31 | 54.92 | $13.10 | 11722 |
| 2025-12-30 | 56.98 | $13.25 | 12821 |
| 2025-12-29 | 56.04 | $13.16 | 26100 |
| 2025-12-26 | 54.25 | $12.99 | 11800 |
| 2025-12-24 | 53.29 | $12.90 | 32121 |
| 2025-12-23 | 54.37 | $12.99 | 30433 |
| 2025-12-22 | 54.49 | $13.00 | 41500 |
| 2025-12-19 | 58.16 | $13.31 | 57900 |
| 2025-12-18 | 56.36 | $13.11 | 28045 |
| 2025-12-17 | 58.76 | $13.31 | 31027 |
| 2025-12-16 | 56.75 | $13.08 | 34514 |
| 2025-12-15 | 67.05 | $13.84 | 58301 |
| 2025-12-12 | 60.61 | $13.12 | 31435 |
| 2025-12-11 | 60.51 | $13.11 | 20900 |
| 2025-12-10 | 59.82 | $13.04 | 34900 |
| 2025-12-09 | 59.44 | $13.00 | 24040 |
| 2025-12-08 | 55.37 | $12.60 | 37300 |
| 2025-12-05 | 65.87 | $13.27 | 8300 |
| 2025-12-04 | 65.22 | $13.20 | 26710 |
| 2025-12-03 | 66.96 | $13.30 | 66300 |
| 2025-12-02 | 65.10 | $13.09 | 55600 |
| 2025-12-01 | 62.31 | $12.80 | 63002 |
| 2025-11-28 | 59.45 | $12.53 | 33117 |
| 2025-11-26 | 55.14 | $12.17 | 31600 |
| 2025-11-25 | 53.71 | $12.06 | 25600 |
| 2025-11-24 | 53.20 | $12.02 | 25600 |
| 2025-11-21 | 53.34 | $12.03 | 26914 |
| 2025-11-20 | 49.11 | $11.70 | 16100 |
| 2025-11-19 | 49.76 | $11.75 | 27200 |
| 2025-11-18 | 52.67 | $11.97 | 28946 |
| 2025-11-17 | 50.02 | $11.76 | 33300 |
| 2025-11-14 | 53.98 | $12.05 | 13130 |
| 2025-11-13 | 57.41 | $12.28 | 19426 |
| 2025-11-12 | 56.38 | $12.19 | 26606 |
| 2025-11-11 | 54.89 | $12.06 | 24200 |
| 2025-11-10 | 52.13 | $11.83 | 73100 |
| 2025-11-07 | 49.84 | $11.65 | 40319 |
| 2025-11-06 | 48.55 | $11.55 | 25300 |
| 2025-11-05 | 49.40 | $11.62 | 17998 |
| 2025-11-04 | 46.34 | $11.38 | 11730 |
| 2025-11-03 | 48.31 | $11.55 | 27213 |
| 2025-10-31 | 49.24 | $11.63 | 12700 |
| 2025-10-30 | 47.92 | $11.52 | 11125 |
| 2025-10-29 | 50.52 | $11.75 | 35200 |
| 2025-10-28 | 46.45 | $11.41 | 10300 |
| 2025-10-27 | 45.57 | $11.34 | 39621 |
| 2025-10-24 | 49.41 | $11.69 | 14400 |
| 2025-10-23 | 48.47 | $11.61 | 20124 |
| 2025-10-22 | 49.12 | $11.67 | 47700 |
| 2025-10-21 | 44.52 | $11.28 | 56126 |
| 2025-10-20 | 49.54 | $11.74 | 33800 |
| 2025-10-17 | 48.21 | $11.63 | 20903 |
| 2025-10-16 | 47.74 | $11.59 | 38414 |
| 2025-10-15 | 51.43 | $11.92 | 46541 |
| 2025-10-14 | 48.57 | $11.67 | 20601 |
| 2025-10-13 | 49.12 | $11.72 | 60318 |
| 2025-10-10 | 48.56 | $11.67 | 54500 |
| 2025-10-09 | 50.88 | $11.89 | 38259 |
| 2025-10-08 | 48.44 | $11.66 | 40500 |
| 2025-10-07 | 44.93 | $11.35 | 40800 |
| 2025-10-06 | 50.63 | $11.89 | 85016 |
| 2025-10-03 | 50.52 | $11.88 | 18202 |
| 2025-10-02 | 51.17 | $11.94 | 19920 |
| 2025-10-01 | 55.23 | $12.30 | 10300 |
| 2025-09-30 | 55.23 | $12.30 | 20839 |
| 2025-09-29 | 55.23 | $12.30 | 38400 |
| 2025-09-26 | 55.23 | $12.30 | 26200 |
| 2025-09-25 | 53.99 | $12.15 | 25800 |
| 2025-09-24 | 58.73 | $12.61 | 15400 |
| 2025-09-23 | 56.19 | $12.29 | 21600 |
| 2025-09-22 | 58.66 | $12.52 | 35222 |
| 2025-09-19 | 56.86 | $12.29 | 91103 |
| 2025-09-18 | 61.14 | $12.68 | 61400 |
| 2025-09-17 | 57.90 | $12.26 | 18900 |
| 2025-09-16 | 59.47 | $12.40 | 13105 |
| 2025-09-15 | 64.33 | $12.81 | 65632 |
| 2025-09-12 | 56.40 | $11.85 | 10100 |
| 2025-09-11 | 57.93 | $11.97 | 18625 |
| 2025-09-10 | 54.08 | $11.58 | 13200 |
| 2025-09-09 | 55.57 | $11.70 | 18900 |
| 2025-09-08 | 52.58 | $11.41 | 35800 |
| 2025-09-05 | 58.37 | $11.86 | 17300 |
| 2025-09-04 | 62.43 | $12.14 | 15519 |
| 2025-09-03 | 61.15 | $12.00 | 48937 |
| 2025-09-02 | 62.30 | $12.08 | 31740 |
| 2025-08-29 | 58.38 | $11.66 | 14542 |
| 2025-08-28 | 61.11 | $11.85 | 13539 |
| 2025-08-27 | 62.28 | $11.93 | 12700 |
| 2025-08-26 | 61.76 | $11.87 | 11900 |
| 2025-08-25 | 62.86 | $11.95 | 24907 |
| 2025-08-22 | 66.51 | $12.21 | 41600 |
| 2025-08-21 | 60.76 | $11.52 | 12900 |
| 2025-08-20 | 64.42 | $11.76 | 31400 |
| 2025-08-19 | 63.73 | $11.68 | 69400 |
| 2025-08-18 | 60.44 | $11.32 | 50500 |
| 2025-08-15 | 57.82 | $11.06 | 17600 |
| 2025-08-14 | 53.05 | $10.64 | 19411 |
| 2025-08-13 | 57.62 | $10.95 | 53141 |
| 2025-08-12 | 57.17 | $10.91 | 25012 |
| 2025-08-11 | 45.75 | $10.08 | 59803 |
| 2025-08-08 | 54.98 | $10.63 | 31241 |
| 2025-08-07 | 43.08 | $10.03 | 20031 |
| 2025-08-06 | 43.45 | $10.05 | 9801 |
| 2025-08-05 | 44.34 | $10.10 | 36100 |
| 2025-08-04 | 44.34 | $10.10 | 19500 |
| 2025-08-01 | 45.86 | $10.19 | 18200 |
| 2025-07-31 | 47.05 | $10.26 | 24831 |
| 2025-07-30 | 46.87 | $10.25 | 19727 |
| 2025-07-29 | 47.67 | $10.30 | 24400 |
| 2025-07-28 | 47.67 | $10.30 | 13300 |
| 2025-07-25 | 47.82 | $10.31 | 18100 |
| 2025-07-24 | 50.34 | $10.48 | 15500 |
| 2025-07-23 | 48.99 | $10.39 | 18501 |
| 2025-07-22 | 51.20 | $10.54 | 23305 |
| 2025-07-21 | 49.91 | $10.45 | 53400 |
| 2025-07-18 | 46.32 | $10.21 | 21100 |
| 2025-07-17 | 45.23 | $10.14 | 18224 |
| 2025-07-16 | 45.48 | $10.16 | 26321 |
| 2025-07-15 | 49.09 | $10.44 | 23736 |
| 2025-07-14 | 48.81 | $10.42 | 29835 |
| 2025-07-11 | 46.19 | $10.23 | 27400 |
| 2025-07-10 | 47.28 | $10.32 | 24800 |
| 2025-07-09 | 44.36 | $10.11 | 37000 |
| 2025-07-08 | 46.21 | $10.27 | 59100 |
| 2025-07-07 | 41.73 | $9.96 | 87928 |
| 2025-07-03 | 44.10 | $10.17 | 22300 |
| 2025-07-02 | 45.25 | $10.27 | 41500 |
| 2025-07-01 | 46.29 | $10.36 | 30000 |
| 2025-06-30 | 48.41 | $10.54 | 51635 |
| 2025-06-27 | 55.50 | $11.07 | 434012 |
| 2025-06-26 | 51.42 | $10.75 | 42401 |
| 2025-06-25 | 53.76 | $10.91 | 29342 |
| 2025-06-24 | 54.34 | $10.95 | 28000 |
| 2025-06-23 | 55.20 | $11.01 | 68146 |
| 2025-06-20 | 55.48 | $11.03 | 126245 |
| 2025-06-18 | 55.62 | $11.04 | 31910 |
| 2025-06-17 | 53.61 | $10.85 | 27600 |
| 2025-06-16 | 50.83 | $10.60 | 27200 |
| 2025-06-13 | 50.49 | $10.57 | 40441 |
| 2025-06-12 | 52.55 | $10.75 | 24738 |
| 2025-06-11 | 51.29 | $10.63 | 21407 |
| 2025-06-10 | 52.96 | $10.78 | 41617 |
| 2025-06-09 | 46.70 | $10.21 | 40133 |
| 2025-06-06 | 47.87 | $10.32 | 24000 |
| 2025-06-05 | 45.63 | $10.13 | 24300 |
| 2025-06-04 | 45.93 | $10.16 | 33100 |
| 2025-06-03 | 47.79 | $10.35 | 25438 |
| 2025-06-02 | 46.60 | $10.24 | 39124 |
| 2025-05-30 | 46.18 | $10.20 | 26805 |
| 2025-05-29 | 47.61 | $10.36 | 45340 |
| 2025-05-28 | 46.63 | $10.26 | 33147 |
| 2025-05-27 | 40.94 | $9.72 | 229500 |
| 2025-05-23 | 42.37 | $9.90 | 29517 |
| 2025-05-22 | 42.15 | $9.88 | 29209 |
| 2025-05-21 | 44.67 | $10.20 | 39621 |
| 2025-05-20 | 47.53 | $10.54 | 42722 |
| 2025-05-19 | 43.37 | $10.13 | 85900 |
| 2025-05-16 | 45.54 | $10.39 | 32019 |
| 2025-05-15 | 44.43 | $10.28 | 21054 |
| 2025-05-14 | 45.23 | $10.38 | 28133 |
| 2025-05-13 | 45.94 | $10.47 | 26505 |
| 2025-05-12 | 47.19 | $10.63 | 49237 |
| 2025-05-09 | 41.20 | $10.00 | 27821 |
| 2025-05-08 | 41.20 | $10.00 | 46724 |
| 2025-05-07 | 44.53 | $10.46 | 29806 |
| 2025-05-06 | 40.36 | $10.04 | 53600 |
| 2025-05-05 | 46.17 | $10.78 | 30900 |
| 2025-05-02 | 47.13 | $10.89 | 106206 |
| 2025-05-01 | 43.59 | $10.54 | 48100 |
| 2025-04-30 | 43.38 | $10.52 | 43006 |
| 2025-04-29 | 46.44 | $10.90 | 28800 |
| 2025-04-28 | 47.10 | $10.98 | 32811 |
| 2025-04-25 | 46.47 | $10.91 | 25400 |
| 2025-04-24 | 46.70 | $10.94 | 40425 |
| 2025-04-23 | 50.39 | $11.41 | 75422 |
| 2025-04-22 | 49.75 | $11.33 | 55125 |
| 2025-04-21 | 47.31 | $11.03 | 33000 |
| 2025-04-17 | 46.83 | $10.97 | 33231 |
| 2025-04-16 | 42.79 | $10.49 | 34803 |
| 2025-04-15 | 45.31 | $10.86 | 48400 |
| 2025-04-14 | 46.22 | $10.99 | 57643 |
| 2025-04-11 | 43.75 | $10.69 | 71637 |
| 2025-04-10 | 45.19 | $10.91 | 68700 |
| 2025-04-09 | 45.11 | $10.90 | 138915 |
| 2025-04-08 | 38.05 | $10.06 | 519700 |
| 2025-04-07 | 43.50 | $10.92 | 146042 |
| 2025-04-04 | 46.35 | $11.31 | 85227 |
| 2025-04-03 | 46.09 | $11.28 | 119221 |
| 2025-04-02 | 50.49 | $11.85 | 46622 |
| 2025-04-01 | 46.40 | $11.37 | 45200 |
| 2025-03-31 | 50.89 | $11.91 | 69000 |
| 2025-03-28 | 51.59 | $11.99 | 48300 |
| 2025-03-27 | 47.18 | $11.48 | 75024 |
| 2025-03-26 | 51.18 | $11.94 | 90900 |
| 2025-03-25 | 45.55 | $11.35 | 71216 |
| 2025-03-24 | 50.31 | $11.86 | 120623 |
| 2025-03-21 | 46.00 | $11.45 | 642831 |
| 2025-03-20 | 52.92 | $12.10 | 105700 |
| 2025-03-19 | 54.11 | $12.20 | 111841 |
| 2025-03-18 | 59.02 | $12.59 | 108235 |
| 2025-03-17 | 58.10 | $12.49 | 108600 |
| 2025-03-14 | 58.98 | $12.56 | 99300 |
| 2025-03-13 | 58.98 | $12.56 | 130300 |
| 2025-03-12 | 58.16 | $12.46 | 59215 |
| 2025-03-11 | 59.76 | $12.60 | 77711 |
| 2025-03-10 | 57.37 | $12.30 | 75141 |
| 2025-03-07 | 56.72 | $12.22 | 59700 |
| 2025-03-06 | 55.27 | $12.04 | 49653 |
| 2025-03-05 | 50.91 | $11.54 | 37545 |
| 2025-03-04 | 55.99 | $12.03 | 38200 |
| 2025-03-03 | 54.22 | $11.83 | 71926 |
| 2025-02-28 | 53.24 | $11.72 | 66939 |
| 2025-02-27 | 47.49 | $11.13 | 40907 |
| 2025-02-26 | 57.36 | $12.00 | 28100 |
| 2025-02-25 | 51.28 | $11.45 | 48300 |
| 2025-02-24 | 54.36 | $11.68 | 29495 |
| 2025-02-21 | 51.73 | $11.46 | 32645 |
| 2025-02-20 | 56.06 | $11.77 | 27774 |
| 2025-02-19 | 53.68 | $11.57 | 60324 |
| 2025-02-18 | 57.53 | $11.83 | 108707 |
| 2025-02-14 | 56.85 | $11.77 | 39736 |
| 2025-02-13 | 56.99 | $11.78 | 27400 |
| 2025-02-12 | 52.41 | $11.38 | 24300 |
| 2025-02-11 | 53.08 | $11.43 | 34200 |
| 2025-02-10 | 55.23 | $11.59 | 30317 |
| 2025-02-07 | 53.09 | $11.40 | 34820 |
| 2025-02-06 | 54.53 | $11.51 | 73900 |
| 2025-02-05 | 54.91 | $11.54 | 87126 |
| 2025-02-04 | 53.45 | $11.40 | 52041 |
| 2025-02-03 | 51.21 | $11.19 | 29200 |
| 2025-01-31 | 51.32 | $11.20 | 30918 |
| 2025-01-30 | 54.25 | $11.46 | 52822 |
| 2025-01-29 | 53.87 | $11.42 | 45800 |
| 2025-01-28 | 49.19 | $10.96 | 75909 |
| 2025-01-27 | 54.69 | $11.44 | 104900 |
| 2025-01-24 | 52.15 | $11.20 | 43200 |
| 2025-01-23 | 51.06 | $11.10 | 47800 |
| 2025-01-22 | 48.40 | $10.86 | 69900 |
| 2025-01-21 | 50.81 | $11.08 | 125200 |
| 2025-01-17 | 51.92 | $11.18 | 155400 |
| 2025-01-16 | 52.47 | $11.23 | 34944 |
| 2025-01-15 | 52.18 | $11.20 | 96300 |
| 2025-01-14 | 52.09 | $11.19 | 60533 |
| 2025-01-13 | 50.84 | $11.05 | 69500 |
| 2025-01-10 | 51.66 | $11.14 | 104838 |
| 2025-01-08 | 50.99 | $11.06 | 239000 |
| 2025-01-07 | 49.49 | $10.88 | 404934 |
| 2025-01-06 | 44.05 | $10.28 | 34740 |
| 2025-01-03 | 47.53 | $10.71 | 30811 |
| 2025-01-02 | 43.48 | $10.30 | 35400 |
| 2024-12-31 | 45.43 | $10.54 | 19404 |
| 2024-12-30 | 45.43 | $10.54 | 38020 |
| 2024-12-27 | 43.73 | $10.36 | 23616 |
| 2024-12-26 | 45.77 | $10.63 | 30135 |
| 2024-12-24 | 45.68 | $10.62 | 10300 |
| 2024-12-23 | 45.51 | $10.60 | 69200 |
| 2024-12-20 | 45.85 | $10.65 | 566044 |
| 2024-12-19 | 42.14 | $10.20 | 222857 |
| 2024-12-18 | 40.32 | $9.99 | 152427 |
| 2024-12-17 | 42.49 | $10.35 | 101015 |
| 2024-12-16 | 40.64 | $10.13 | 103000 |
| 2024-12-13 | 41.92 | $10.35 | 59048 |
| 2024-12-12 | 42.04 | $10.37 | 323500 |
| 2024-12-11 | 41.43 | $10.29 | 404300 |
| 2024-12-10 | 40.76 | $10.20 | 366300 |
| 2024-12-09 | 39.38 | $10.01 | 242500 |
| 2024-12-06 | 38.08 | $9.83 | 760501 |
| 2024-12-05 | 34.92 | $9.40 | 1.5M |
| 2024-12-04 | 52.98 | $12.42 | 221530 |
| 2024-12-03 | 47.52 | $11.78 | 55547 |
| 2024-12-02 | 51.42 | $12.22 | 58100 |
| 2024-11-29 | 55.78 | $12.66 | 10743 |
| 2024-11-27 | 57.14 | $12.79 | 19900 |
| 2024-11-26 | 51.53 | $12.14 | 10743 |
| 2024-11-25 | 56.26 | $12.58 | 20649 |
| 2024-11-22 | 56.00 | $12.55 | 19000 |
| 2024-11-21 | 54.98 | $12.43 | 8043 |
| 2024-11-20 | 56.97 | $12.62 | 29800 |
| 2024-11-19 | 49.67 | $11.82 | 11600 |
| 2024-11-18 | 44.28 | $11.34 | 22307 |
| 2024-11-15 | 40.90 | $11.07 | 9400 |
| 2024-11-14 | 41.89 | $11.18 | 19712 |
| 2024-11-13 | 39.63 | $11.00 | 18947 |
| 2024-11-12 | 34.97 | $10.65 | 31630 |
| 2024-11-11 | 37.82 | $11.01 | 35519 |
| 2024-11-08 | 49.57 | $12.11 | 25800 |
| 2024-11-07 | 49.71 | $12.12 | 17148 |
| 2024-11-06 | 60.35 | $12.81 | 30200 |
| 2024-11-05 | 59.27 | $12.72 | 19109 |
| 2024-11-04 | 59.79 | $12.75 | 11742 |
| 2024-11-01 | 59.23 | $12.70 | 16200 |
| 2024-10-31 | 58.79 | $12.66 | 11900 |
| 2024-10-30 | 57.37 | $12.53 | 4700 |
| 2024-10-29 | 59.15 | $12.65 | 5732 |
| 2024-10-28 | 59.15 | $12.65 | 9104 |
| 2024-10-25 | 57.67 | $12.50 | 14132 |
| 2024-10-24 | 53.39 | $12.10 | 5543 |
| 2024-10-23 | 52.48 | $12.02 | 16900 |
| 2024-10-22 | 50.64 | $11.86 | 8400 |
| 2024-10-21 | 49.01 | $11.72 | 9549 |
| 2024-10-18 | 48.89 | $11.71 | 18528 |
| 2024-10-17 | 50.85 | $11.89 | 18516 |
| 2024-10-16 | 55.05 | $12.25 | 13311 |
| 2024-10-15 | 53.64 | $12.11 | 24700 |
| 2024-10-14 | 52.10 | $11.96 | 20047 |
| 2024-10-11 | 52.32 | $11.98 | 9611 |
| 2024-10-10 | 52.13 | $11.96 | 7600 |
| 2024-10-09 | 50.14 | $11.75 | 5929 |
| 2024-10-08 | 52.93 | $12.03 | 9710 |
| 2024-10-07 | 54.16 | $12.15 | 23105 |
| 2024-10-04 | 57.67 | $12.48 | 17425 |
| 2024-10-03 | 59.21 | $12.62 | 16700 |
| 2024-10-02 | 56.94 | $12.33 | 21500 |
| 2024-10-01 | 57.46 | $12.38 | 17200 |
| 2024-09-30 | 60.75 | $12.69 | 39636 |
| 2024-09-27 | 61.95 | $12.80 | 33900 |
| 2024-09-26 | 53.69 | $11.75 | 24000 |
| 2024-09-25 | 52.48 | $11.62 | 8700 |
| 2024-09-24 | 52.48 | $11.62 | 15800 |
| 2024-09-23 | 49.64 | $11.31 | 18220 |
| 2024-09-20 | 47.12 | $11.05 | 151600 |
| 2024-09-19 | 45.11 | $10.85 | 15513 |
| 2024-09-18 | 44.92 | $10.83 | 16900 |
| 2024-09-17 | 50.27 | $11.45 | 15400 |
| 2024-09-16 | 53.18 | $11.75 | 19003 |
| 2024-09-13 | 55.63 | $11.99 | 10900 |
| 2024-09-12 | 54.38 | $11.84 | 13807 |
| 2024-09-11 | 50.02 | $11.35 | 11100 |
| 2024-09-10 | 52.76 | $11.63 | 15500 |
| 2024-09-09 | 52.04 | $11.55 | 18315 |
| 2024-09-06 | 49.32 | $11.25 | 6231 |
| 2024-09-05 | 53.14 | $11.65 | 10947 |
| 2024-09-04 | 53.14 | $11.65 | 9100 |
| 2024-09-03 | 53.61 | $11.70 | 11349 |
| 2024-08-30 | 54.99 | $11.85 | 32100 |
| 2024-08-29 | 54.70 | $11.81 | 18800 |
| 2024-08-28 | 54.27 | $11.75 | 10200 |
| 2024-08-27 | 56.38 | $12.00 | 9521 |
| 2024-08-26 | 58.54 | $12.25 | 44500 |
| 2024-08-23 | 55.91 | $11.84 | 19942 |
| 2024-08-22 | 54.91 | $11.69 | 7900 |
| 2024-08-21 | 55.39 | $11.75 | 10800 |
| 2024-08-20 | 51.68 | $11.19 | 15100 |
| 2024-08-19 | 52.04 | $11.24 | 14253 |
| 2024-08-16 | 51.19 | $11.11 | 12400 |
| 2024-08-15 | 50.67 | $11.03 | 19700 |
| 2024-08-14 | 45.18 | $10.23 | 14800 |
| 2024-08-13 | 48.45 | $10.74 | 9516 |
| 2024-08-12 | 38.80 | $9.57 | 15100 |
| 2024-08-09 | 43.72 | $10.31 | 9700 |
| 2024-08-08 | 46.92 | $10.73 | 9833 |
| 2024-08-07 | 44.34 | $10.45 | 9215 |
| 2024-08-06 | 40.92 | $10.10 | 14826 |
| 2024-08-05 | 39.61 | $9.97 | 20933 |
| 2024-08-02 | 43.33 | $10.50 | 17600 |
| 2024-08-01 | 50.15 | $11.31 | 25140 |
| 2024-07-31 | 51.68 | $11.47 | 21729 |
| 2024-07-30 | 54.34 | $11.74 | 28239 |
| 2024-07-29 | 55.34 | $11.84 | 22000 |
| 2024-07-26 | 54.22 | $11.70 | 29500 |
| 2024-07-25 | 51.67 | $11.39 | 30300 |
| 2024-07-24 | 42.19 | $10.43 | 16500 |
| 2024-07-23 | 40.81 | $10.31 | 28300 |
| 2024-07-22 | 37.26 | $10.01 | 60449 |
| 2024-07-19 | 65.09 | $12.26 | 12040 |
| 2024-07-18 | 72.40 | $12.58 | 16047 |
| 2024-07-17 | 78.41 | $12.81 | 20334 |
| 2024-07-16 | 78.41 | $12.81 | 21743 |
| 2024-07-15 | 79.18 | $12.84 | 53500 |
| 2024-07-12 | 75.78 | $12.39 | 27100 |
| 2024-07-11 | 75.44 | $12.35 | 40847 |
| 2024-07-10 | 71.99 | $11.98 | 26400 |
| 2024-07-09 | 68.72 | $11.69 | 12602 |
| 2024-07-08 | 71.74 | $11.80 | 21700 |
| 2024-07-05 | 68.77 | $11.55 | 46341 |
| 2024-07-03 | 69.89 | $11.59 | 7434 |
| 2024-07-02 | 72.97 | $11.70 | 16200 |
| 2024-07-01 | 75.87 | $11.80 | 58726 |
| 2024-06-28 | 71.71 | $11.41 | 657348 |
| 2024-06-27 | 63.82 | $10.89 | 30500 |
| 2024-06-26 | 63.45 | $10.87 | 29733 |
| 2024-06-25 | 55.63 | $10.51 | 8924 |
| 2024-06-24 | 60.40 | $10.65 | 19400 |
| 2024-06-21 | 76.40 | $11.01 | 16204 |
| 2024-06-20 | 73.01 | $10.83 | 6800 |
| 2024-06-18 | 72.16 | $10.79 | 7604 |
| 2024-06-17 | 80.56 | $10.93 | 17700 |
| 2024-06-14 | 83.18 | $10.97 | 7000 |
| 2024-06-13 | 85.84 | $11.01 | 6100 |
| 2024-06-12 | 85.73 | $11.00 | 9324 |
| 2024-06-11 | 85.52 | $10.98 | 7731 |
| 2024-06-10 | 86.13 | $10.99 | 10149 |
| 2024-06-07 | 86.13 | $10.99 | 8600 |
| 2024-06-06 | 86.13 | $10.99 | 10553 |
| 2024-06-05 | 86.13 | $10.99 | 21409 |
| 2024-06-04 | 85.96 | $10.97 | 14536 |
| 2024-06-03 | 85.96 | $10.97 | 10938 |
| 2024-05-31 | 84.85 | $10.83 | 35107 |
| 2024-05-30 | 89.17 | $10.92 | 36229 |
| 2024-05-29 | 90.14 | $10.94 | 31837 |
| 2024-05-28 | 87.16 | $10.49 | 17137 |
| 2024-05-24 | 82.76 | $10.09 | 6900 |
| 2024-05-23 | 83.43 | $10.10 | 6000 |
| 2024-05-22 | 83.43 | $10.10 | 5643 |
| 2024-05-21 | 83.43 | $10.10 | 8805 |
| 2024-05-20 | 83.20 | $10.08 | 8923 |
| 2024-05-17 | 83.20 | $10.08 | 6100 |
| 2024-05-16 | 82.41 | $10.01 | 20000 |
| 2024-05-15 | 82.18 | $9.99 | 4000 |
| 2024-05-14 | 82.18 | $9.99 | 3700 |
| 2024-05-13 | 81.86 | $9.96 | 3615 |
| 2024-05-10 | 81.75 | $9.95 | 1600 |
| 2024-05-09 | 81.45 | $9.92 | 6400 |
| 2024-05-08 | 82.31 | $9.94 | 3500 |
| 2024-05-07 | 81.38 | $9.84 | 6308 |
| 2024-05-06 | 84.78 | $9.92 | 15200 |
| 2024-05-03 | 87.83 | $9.99 | 7107 |
| 2024-05-02 | 85.83 | $9.70 | 7318 |
| 2024-05-01 | 83.40 | $9.43 | 7501 |
| 2024-04-30 | 78.48 | $9.05 | 6100 |
| 2024-04-29 | 77.48 | $8.99 | 8300 |
| 2024-04-26 | 76.98 | $8.96 | 6600 |
| 2024-04-25 | 78.09 | $8.98 | 8317 |
| 2024-04-24 | 70.31 | $8.60 | 3138 |
| 2024-04-23 | 69.78 | $8.58 | 3600 |
| 2024-04-22 | 77.79 | $8.70 | 5000 |
| 2024-04-19 | 77.79 | $8.70 | 5534 |
| 2024-04-18 | 77.79 | $8.70 | 4700 |
| 2024-04-17 | 61.81 | $8.19 | 4915 |
| 2024-04-16 | 69.24 | $8.27 | 4210 |
| 2024-04-15 | 70.24 | $8.28 | 4402 |
| 2024-04-12 | 68.96 | $8.25 | 5707 |
| 2024-04-11 | 70.89 | $8.27 | 4638 |
| 2024-04-10 | 67.90 | $8.20 | 4900 |
| 2024-04-09 | 64.97 | $8.14 | 7540 |
| 2024-04-08 | 65.92 | $8.15 | 6430 |
| 2024-04-05 | 56.93 | $8.00 | 6200 |
| 2024-04-04 | 56.93 | $8.00 | 700 |
| 2024-04-03 | 56.93 | $8.00 | 5000 |
| 2024-04-02 | 53.41 | $7.95 | 6100 |
| 2024-04-01 | 53.41 | $7.95 | 4000 |
| 2024-03-28 | 53.41 | $7.95 | 2800 |
| 2024-03-27 | 52.75 | $7.94 | 2600 |
| 2024-03-26 | 53.47 | $7.95 | 3212 |
| 2024-03-25 | 53.47 | $7.95 | 2300 |
| 2024-03-22 | 52.89 | $7.94 | 3300 |
| 2024-03-21 | 52.32 | $7.93 | 6226 |
| 2024-03-20 | 50.04 | $7.89 | 13613 |
| 2024-03-19 | 51.21 | $7.91 | 6000 |
| 2024-03-18 | 50.11 | $7.89 | 4900 |
| 2024-03-15 | 50.65 | $7.90 | 1713 |
| 2024-03-14 | 52.82 | $7.94 | 5400 |
| 2024-03-13 | 52.82 | $7.94 | 1021 |
| 2024-03-12 | 42.85 | $7.76 | 500 |
| 2024-03-11 | 53.62 | $7.94 | 2139 |
| 2024-03-08 | 53.62 | $7.94 | 2300 |
| 2024-03-07 | 51.16 | $7.90 | 511 |
| 2024-03-06 | 53.87 | $7.94 | 626 |
| 2024-03-05 | 53.87 | $7.94 | 300 |
| 2024-03-04 | 53.87 | $7.94 | 1110 |
| 2024-03-01 | 53.87 | $7.94 | 913 |
| 2024-02-29 | 53.87 | $7.94 | 500 |
| 2024-02-28 | 53.87 | $7.94 | 1448 |
| 2024-02-27 | 52.00 | $7.90 | 9823 |
| 2024-02-26 | 54.09 | $7.94 | 2406 |
| 2024-02-23 | 52.74 | $7.91 | 1543 |
| 2024-02-22 | 53.74 | $7.93 | 400 |
| 2024-02-21 | 54.23 | $7.94 | 12502 |
| 2024-02-20 | 54.70 | $7.95 | 1300 |
| 2024-02-16 | 54.70 | $7.95 | 1600 |
| 2024-02-15 | 54.70 | $7.95 | 2300 |
| 2024-02-14 | 53.30 | $7.91 | 2605 |
| 2024-02-13 | 50.01 | $7.82 | 300 |
| 2024-02-12 | 48.47 | $7.78 | 1100 |
| 2024-02-09 | 55.33 | $7.95 | 1830 |
| 2024-02-08 | 55.33 | $7.95 | 3300 |
| 2024-02-07 | 55.33 | $7.95 | 1900 |
| 2024-02-06 | 55.33 | $7.95 | 3200 |
| 2024-02-05 | 54.09 | $7.91 | 4130 |
| 2024-02-02 | 55.56 | $7.95 | 900 |
| 2024-02-01 | 54.08 | $7.90 | 1700 |
| 2024-01-31 | 50.63 | $7.79 | 6238 |
| 2024-01-30 | 56.48 | $7.95 | 640 |
| 2024-01-29 | 56.48 | $7.95 | 1600 |
| 2024-01-26 | 56.48 | $7.95 | 508 |
| 2024-01-25 | 56.48 | $7.95 | 400 |
| 2024-01-24 | 56.48 | $7.95 | 806 |
| 2024-01-23 | 52.21 | $7.79 | 2400 |
| 2024-01-22 | 55.44 | $7.89 | 1100 |
| 2024-01-19 | 57.47 | $7.95 | 800 |
| 2024-01-18 | 54.86 | $7.85 | 932 |
| 2024-01-17 | 54.59 | $7.84 | 2700 |
| 2024-01-16 | 58.16 | $7.95 | 1118 |
| 2024-01-12 | 58.16 | $7.95 | 1413 |
| 2024-01-11 | 58.16 | $7.95 | 2200 |
| 2024-01-10 | 56.38 | $7.87 | 339 |
| 2024-01-09 | 58.76 | $7.95 | 2100 |
| 2024-01-08 | 57.92 | $7.91 | 1400 |
| 2024-01-05 | 57.92 | $7.91 | 2237 |
| 2024-01-04 | 57.33 | $7.88 | 1700 |
| 2024-01-03 | 53.62 | $7.70 | 350 |
| 2024-01-02 | 53.62 | $7.70 | 1500 |
| 2023-12-29 | 54.09 | $7.72 | 9149 |
| 2023-12-28 | 58.75 | $7.91 | 1300 |
| 2023-12-27 | 58.57 | $7.90 | 2548 |
| 2023-12-26 | 56.80 | $7.80 | 325 |
| 2023-12-22 | 56.80 | $7.80 | 312 |
| 2023-12-21 | 56.80 | $7.80 | 548 |
| 2023-12-20 | 55.82 | $7.74 | 1500 |
| 2023-12-19 | 52.25 | $7.53 | 4100 |
| 2023-12-18 | 53.83 | $7.61 | 2800 |
| 2023-12-15 | 61.05 | $7.94 | 28500 |
| 2023-12-14 | 51.95 | $7.45 | 6002 |
| 2023-12-13 | 61.73 | $7.80 | 3573 |
| 2023-12-12 | 61.14 | $7.77 | 2300 |
| 2023-12-11 | 67.09 | $7.95 | 4211 |
| 2023-12-08 | 67.43 | $7.96 | 5000 |
| 2023-12-07 | 65.93 | $7.87 | 3244 |
| 2023-12-06 | 62.45 | $7.68 | 3041 |
| 2023-12-05 | 68.00 | $7.84 | 5846 |
| 2023-12-04 | 66.22 | $7.74 | 4700 |
| 2023-12-01 | 66.22 | $7.74 | 5330 |
| 2023-11-30 | 64.24 | $7.63 | 2100 |
| 2023-11-29 | 64.57 | $7.64 | 412 |
| 2023-11-28 | 62.77 | $7.54 | 740 |
| 2023-11-27 | 59.44 | $7.37 | 3800 |
| 2023-11-24 | 64.60 | $7.53 | 300 |
| 2023-11-22 | 64.60 | $7.53 | — |
| 2023-11-21 | 64.60 | $7.53 | 2916 |
| 2023-11-20 | 66.78 | $7.60 | 5029 |
| 2023-11-17 | 66.47 | $7.58 | 1818 |
| 2023-11-16 | 63.25 | $7.38 | 2508 |
| 2023-11-15 | 60.17 | $7.21 | 4501 |
| 2023-11-14 | 56.26 | $7.02 | 3409 |
| 2023-11-13 | 55.83 | $7.00 | 1300 |
| 2023-11-10 | 53.88 | $6.91 | 424 |
| 2023-11-09 | 55.43 | $6.97 | 337 |
| 2023-11-08 | 53.75 | $6.89 | 600 |
| 2023-11-07 | 55.23 | $6.95 | 700 |
| 2023-11-06 | 56.73 | $7.01 | 305 |
| 2023-11-03 | 57.97 | $7.06 | 1707 |
| 2023-11-02 | 59.70 | $7.13 | 2700 |
| 2023-11-01 | 57.45 | $7.00 | — |
| 2023-10-31 | 57.45 | $7.00 | 3200 |
| 2023-10-30 | 61.00 | $7.15 | 2100 |
| 2023-10-27 | 61.00 | $7.15 | 4900 |
| 2023-10-26 | 63.35 | $7.25 | 5900 |
| 2023-10-25 | 60.14 | $7.03 | 1419 |
| 2023-10-24 | 60.37 | $7.04 | 6048 |
| 2023-10-23 | 54.26 | $6.67 | 5420 |
| 2023-10-20 | 62.12 | $6.99 | — |
| 2023-10-19 | 62.12 | $6.99 | 5400 |
| 2023-10-18 | 52.89 | $6.51 | 900 |
| 2023-10-17 | 50.25 | $6.40 | 5200 |
| 2023-10-16 | 47.45 | $6.29 | 3800 |
| 2023-10-13 | 45.60 | $6.22 | 2726 |
| 2023-10-12 | 42.87 | $6.12 | 5200 |
| 2023-10-11 | 37.83 | $5.95 | 1402 |
| 2023-10-10 | 40.00 | $6.06 | 300 |
| 2023-10-09 | 35.87 | $5.93 | 1400 |
| 2023-10-06 | 36.61 | $5.97 | 2700 |
| 2023-10-05 | 35.98 | $5.95 | 810 |
| 2023-10-04 | 39.49 | $6.14 | 700 |
| 2023-10-03 | 34.37 | $5.98 | 2000 |
| 2023-10-02 | 39.76 | $6.25 | 1700 |
| 2023-09-29 | 41.60 | $6.33 | 800 |
| 2023-09-28 | 41.60 | $6.33 | 1149 |
| 2023-09-27 | 42.71 | $6.38 | 2436 |
| 2023-09-26 | 41.22 | $6.33 | 1834 |
| 2023-09-25 | 41.84 | $6.36 | 4900 |
| 2023-09-22 | 42.66 | $6.40 | — |
| 2023-09-21 | 42.66 | $6.40 | 1989 |
| 2023-09-20 | 38.61 | $6.25 | 108 |
| 2023-09-19 | 43.47 | $6.50 | 222 |
| 2023-09-18 | 38.79 | $6.34 | — |
| 2023-09-15 | 38.79 | $6.34 | 23600 |
| 2023-09-14 | 35.79 | $6.24 | 1829 |
| 2023-09-13 | 30.97 | $6.09 | 3326 |
| 2023-09-12 | 40.88 | $6.60 | 7600 |
| 2023-09-11 | 43.19 | $6.69 | 3200 |
| 2023-09-08 | 44.53 | $6.74 | 1300 |
| 2023-09-07 | 39.57 | $6.60 | 2200 |
| 2023-09-06 | 42.12 | $6.70 | — |
| 2023-09-05 | 42.12 | $6.70 | 1700 |
| 2023-09-01 | 43.39 | $6.75 | 2000 |
| 2023-08-31 | 46.86 | $6.88 | 1700 |
| 2023-08-30 | 49.16 | $6.96 | 321 |
| 2023-08-29 | 43.93 | $6.80 | — |
| 2023-08-28 | 43.93 | $6.80 | 540 |
| 2023-08-25 | 49.70 | $7.00 | 1800 |
| 2023-08-24 | 49.38 | $6.99 | — |
| 2023-08-23 | 49.38 | $6.99 | 1300 |
| 2023-08-22 | 48.21 | $6.95 | 1400 |
| 2023-08-21 | 48.21 | $6.95 | 2154 |
| 2023-08-18 | 49.50 | $7.00 | 1200 |
| 2023-08-17 | 45.62 | $6.86 | 1234 |
| 2023-08-16 | 45.33 | $6.85 | 3219 |
| 2023-08-15 | 46.49 | $6.90 | 8401 |
| 2023-08-14 | 42.29 | $6.75 | 5641 |
| 2023-08-11 | 53.13 | $7.16 | 500 |
| 2023-08-10 | 54.75 | $7.21 | 1700 |
| 2023-08-09 | 53.95 | $7.18 | 3011 |
| 2023-08-08 | 52.89 | $7.14 | 2722 |
| 2023-08-07 | 50.74 | $7.06 | 3400 |
| 2023-08-04 | 50.47 | $7.05 | 2300 |
| 2023-08-03 | 53.52 | $7.16 | 6146 |
| 2023-08-02 | 50.96 | $7.06 | 3500 |
| 2023-08-01 | 50.96 | $7.06 | 8300 |
| 2023-07-31 | 50.22 | $7.03 | 6634 |
| 2023-07-28 | 49.49 | $7.00 | 2800 |
| 2023-07-27 | 47.80 | $6.93 | 1330 |
| 2023-07-26 | 43.71 | $6.77 | 1925 |
| 2023-07-25 | 48.95 | $7.00 | 1000 |
| 2023-07-24 | 45.15 | $6.86 | 2000 |
| 2023-07-21 | 45.38 | $6.87 | 2032 |
| 2023-07-20 | 45.82 | $6.89 | 1100 |
| 2023-07-19 | 48.27 | $7.00 | 1633 |
| 2023-07-18 | 49.65 | $7.06 | 3500 |
| 2023-07-17 | 50.80 | $7.11 | 9700 |
| 2023-07-14 | 54.65 | $7.27 | 6816 |
| 2023-07-13 | 51.13 | $7.11 | 3900 |
| 2023-07-12 | 48.03 | $6.98 | 2800 |
| 2023-07-11 | 50.12 | $7.07 | 611 |
| 2023-07-10 | 48.95 | $7.02 | 1639 |
| 2023-07-07 | 49.39 | $7.04 | 535 |
| 2023-07-06 | 45.90 | $6.89 | 637 |
| 2023-07-05 | 50.53 | $7.10 | 415 |
| 2023-07-03 | 50.53 | $7.10 | 900 |
| 2023-06-30 | 49.21 | $7.04 | 2409 |
| 2023-06-29 | 46.02 | $6.90 | 900 |
| 2023-06-28 | 45.08 | $6.86 | 1138 |
| 2023-06-27 | 48.48 | $7.03 | 800 |
| 2023-06-26 | 46.91 | $6.96 | 412 |
| 2023-06-23 | 43.41 | $6.81 | 1800 |
| 2023-06-22 | 44.72 | $6.88 | 10900 |
| 2023-06-21 | 45.84 | $6.94 | 3500 |
| 2023-06-20 | 46.96 | $7.00 | 3200 |
| 2023-06-16 | 45.92 | $6.95 | 45600 |
| 2023-06-15 | 60.14 | $7.58 | 4931 |
| 2023-06-14 | 58.39 | $7.49 | 14100 |
| 2023-06-13 | 51.93 | $7.20 | 6141 |
| 2023-06-12 | 48.53 | $7.07 | 6727 |
| 2023-06-09 | 48.00 | $7.05 | 6309 |
| 2023-06-08 | 49.22 | $7.10 | 6400 |
| 2023-06-07 | 49.22 | $7.10 | 4000 |
| 2023-06-06 | 46.77 | $7.00 | 5307 |
| 2023-06-05 | 46.99 | $7.01 | 3732 |
| 2023-06-02 | 46.99 | $7.01 | 347 |
| 2023-06-01 | 46.77 | $7.00 | 520 |
| 2023-05-31 | 45.69 | $6.95 | 1409 |
| 2023-05-30 | 48.48 | $7.10 | 1348 |
| 2023-05-26 | 50.23 | $7.19 | 816 |
| 2023-05-25 | 59.50 | $7.60 | 1114 |
| 2023-05-24 | 63.59 | $7.75 | 1700 |
| 2023-05-23 | 62.78 | $7.70 | 522 |
| 2023-05-22 | 58.39 | $7.45 | 729 |
| 2023-05-19 | 53.37 | $7.21 | 1307 |
| 2023-05-18 | 53.15 | $7.20 | 600 |
| 2023-05-17 | 52.28 | $7.16 | — |
| 2023-05-16 | 52.28 | $7.16 | 1114 |
| 2023-05-15 | 55.53 | $7.30 | 1800 |
| 2023-05-12 | 57.48 | $7.38 | 217 |
| 2023-05-11 | 54.04 | $7.20 | 2000 |
| 2023-05-10 | 55.22 | $7.25 | 1200 |
| 2023-05-09 | 52.04 | $7.09 | 342 |
| 2023-05-08 | 49.27 | $6.96 | 1300 |
| 2023-05-05 | 51.90 | $7.08 | 2412 |
| 2023-05-04 | 49.33 | $6.96 | 900 |
| 2023-05-03 | 50.18 | $7.00 | 2700 |
| 2023-05-02 | 51.44 | $7.06 | — |
| 2023-05-01 | 51.44 | $7.06 | — |
| 2023-04-28 | 51.44 | $7.06 | 320 |
| 2023-04-27 | 50.37 | $7.00 | 2034 |
| 2023-04-26 | 50.19 | $6.99 | 1414 |
| 2023-04-25 | 53.21 | $7.16 | 4700 |
| 2023-04-24 | 54.30 | $7.22 | 4144 |
| 2023-04-21 | 52.28 | $7.09 | 8815 |
| 2023-04-20 | 52.28 | $7.09 | 1717 |
| 2023-04-19 | 55.88 | $7.30 | 12709 |
| 2023-04-18 | 57.31 | $7.38 | 2100 |
| 2023-04-17 | 54.11 | $7.15 | 8015 |
| 2023-04-14 | 42.76 | $6.51 | 3247 |
| 2023-04-13 | 31.42 | $6.06 | 1800 |
| 2023-04-12 | 26.84 | $5.91 | — |
| 2023-04-11 | 26.84 | $5.91 | 6336 |
| 2023-04-10 | 26.95 | $5.92 | 509 |
| 2023-04-06 | 23.11 | $5.79 | 348 |
| 2023-04-05 | 24.52 | $5.94 | — |
| 2023-04-04 | 24.52 | $5.94 | 4100 |
| 2023-04-03 | 24.89 | $5.98 | 6734 |
| 2023-03-31 | 35.08 | $6.80 | 234 |
| 2023-03-30 | 33.18 | $6.74 | 1100 |
| 2023-03-29 | 35.66 | $6.89 | 920 |
| 2023-03-28 | 37.62 | $7.00 | — |
| 2023-03-27 | 37.62 | $7.00 | 1747 |
| 2023-03-24 | 34.36 | $6.89 | 5030 |
| 2023-03-23 | 29.94 | $6.75 | — |
| 2023-03-22 | 29.94 | $6.75 | 800 |
| 2023-03-21 | 25.06 | $6.60 | 727 |
| 2023-03-20 | 26.84 | $6.75 | 700 |
| 2023-03-17 | 30.23 | $7.00 | — |
| 2023-03-16 | 30.23 | $7.00 | — |
| 2023-03-15 | 30.23 | $7.00 | 1900 |
| 2023-03-14 | 31.46 | $7.09 | 2207 |
| 2023-03-13 | 34.25 | $7.28 | 1221 |
| 2023-03-10 | 37.95 | $7.50 | 1449 |
| 2023-03-09 | 37.36 | $7.48 | 1200 |
| 2023-03-08 | 37.53 | $7.49 | 1111 |
| 2023-03-07 | 37.69 | $7.50 | — |
| 2023-03-06 | 37.69 | $7.50 | 10400 |
| 2023-03-03 | 37.69 | $7.50 | 3600 |
| 2023-03-02 | 43.08 | $7.84 | 517 |
| 2023-03-01 | 45.83 | $7.99 | — |
| 2023-02-28 | 45.83 | $7.99 | 910 |
| 2023-02-27 | 51.12 | $8.26 | 400 |
| 2023-02-24 | 54.67 | $8.42 | 1749 |
| 2023-02-23 | 60.68 | $8.66 | 4700 |
| 2023-02-22 | 63.16 | $8.75 | 20600 |
| 2023-02-21 | 62.01 | $8.68 | 10865 |
| 2023-02-17 | 46.75 | $8.00 | 3250 |
| 2023-02-16 | 38.05 | $7.75 | — |
| 2023-02-15 | 38.05 | $7.75 | 200 |
| 2023-02-14 | 27.35 | $7.50 | 4668 |
| 2023-02-13 | 40.71 | $8.00 | 1 |
| 2023-02-10 | 40.71 | $8.00 | — |
| 2023-02-09 | 40.71 | $8.00 | 900 |
| 2023-02-08 | 40.71 | $8.00 | 100 |
| 2023-02-07 | 40.71 | $8.00 | 246 |
| 2023-02-06 | 38.38 | $7.95 | 103 |
| 2023-02-03 | 39.87 | $8.00 | 1000 |
| 2023-02-02 | 39.87 | $8.00 | 936 |
| 2023-02-01 | 39.87 | $8.00 | — |
| 2023-01-31 | 39.87 | $8.00 | 950 |
| 2023-01-30 | 38.01 | $7.95 | — |
| 2023-01-27 | 38.01 | $7.95 | — |
| 2023-01-26 | 38.01 | $7.95 | — |
| 2023-01-25 | 38.01 | $7.95 | 2125 |
| 2023-01-24 | 46.61 | $8.30 | — |
| 2023-01-23 | 46.61 | $8.30 | 2100 |
| 2023-01-20 | 46.61 | $8.30 | 1100 |
| 2023-01-19 | 47.40 | $8.33 | 100 |
| 2023-01-18 | 47.66 | $8.34 | 821 |
| 2023-01-17 | 46.56 | $8.30 | 5285 |
| 2023-01-13 | 48.75 | $8.39 | 350 |
| 2023-01-12 | 46.35 | $8.30 | 6100 |
| 2023-01-11 | 46.35 | $8.30 | 8530 |
| 2023-01-10 | 52.16 | $8.54 | 1004 |
| 2023-01-09 | 44.10 | $8.25 | — |
| 2023-01-06 | 44.10 | $8.25 | — |
| 2023-01-05 | 44.10 | $8.25 | 50 |
| 2023-01-04 | 44.10 | $8.25 | — |
| 2023-01-03 | 44.10 | $8.25 | — |
| 2022-12-30 | 44.10 | $8.25 | 1339 |
| 2022-12-29 | 37.35 | $8.00 | — |
| 2022-12-28 | 37.35 | $8.00 | — |
| 2022-12-27 | 37.35 | $8.00 | 1100 |
| 2022-12-23 | 37.35 | $8.00 | 2000 |
| 2022-12-22 | 38.25 | $8.06 | 1220 |
| 2022-12-21 | 36.80 | $8.00 | 1031 |
| 2022-12-20 | 36.80 | $8.00 | 1000 |
| 2022-12-19 | 36.80 | $8.00 | 2000 |
| 2022-12-16 | 36.80 | $8.00 | — |
| 2022-12-15 | 36.80 | $8.00 | 72 |
| 2022-12-14 | 36.80 | $8.00 | — |
| 2022-12-13 | 36.80 | $8.00 | — |
| 2022-12-12 | 36.80 | $8.00 | — |
| 2022-12-09 | 36.80 | $8.00 | — |
| 2022-12-08 | 36.80 | $8.00 | 600 |
| 2022-12-07 | 36.80 | $8.00 | 1100 |
| 2022-12-06 | 35.36 | $7.90 | 1000 |
| 2022-12-05 | 36.14 | $8.00 | 4650 |
| 2022-12-02 | 36.14 | $8.00 | 320 |
| 2022-12-01 | 36.02 | $7.99 | 2055 |
| 2022-11-30 | 41.54 | $8.69 | 7200 |
| 2022-11-29 | 43.35 | $8.89 | 2189 |
| 2022-11-28 | 44.36 | $9.00 | 126 |
| 2022-11-25 | 43.79 | $8.95 | 521 |
| 2022-11-23 | 43.36 | $8.91 | 350 |
| 2022-11-22 | 43.25 | $8.90 | 2102 |
| 2022-11-21 | 41.09 | $8.69 | — |
| 2022-11-18 | 41.88 | $8.80 | 500 |
| 2022-11-17 | 42.89 | $8.94 | 200 |
| 2022-11-16 | 42.96 | $8.95 | 4158 |
| 2022-11-15 | 42.96 | $8.95 | 1000 |
| 2022-11-14 | 42.96 | $8.95 | 500 |
| 2022-11-11 | 43.14 | $8.98 | 1610 |
| 2022-11-10 | 36.15 | $8.16 | 16587 |
| 2022-11-09 | 41.06 | $9.00 | 12015 |
| 2022-11-08 | 44.41 | $9.49 | 404 |
| 2022-11-07 | 39.74 | $9.00 | 845 |
| 2022-11-04 | 46.47 | $9.89 | 2300 |
| 2022-11-03 | 42.89 | $9.54 | 1021 |
| 2022-11-02 | 44.95 | $9.79 | 1420 |
| 2022-11-01 | 45.50 | $9.86 | 1300 |
| 2022-10-31 | 46.65 | $10.00 | 850 |
| 2022-10-28 | 50.53 | $10.45 | 1700 |
| 2022-10-27 | 48.07 | $10.18 | 2109 |
| 2022-10-26 | 49.10 | $10.30 | 1878 |
| 2022-10-25 | 50.12 | $10.42 | 7027 |
| 2022-10-24 | 55.43 | $11.00 | 404 |
| 2022-10-21 | 55.43 | $11.00 | 200 |
| 2022-10-20 | 90.01 | $13.33 | 61 |
| 2022-10-19 | 93.99 | $13.50 | 115 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.28
2026-08-07
Close Price
$14.17
Vol: 24800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -43.28 | $14.17 | 24800 |
| 2026-08-06 | -23.13 | $14.44 | 34500 |
| 2026-08-05 | -32.89 | $14.25 | 51148 |
| 2026-08-04 | -36.84 | $14.19 | 75200 |
| 2026-08-03 | -49.34 | $14.00 | 72800 |
| 2026-07-31 | -34.87 | $14.22 | 48900 |
| 2026-07-30 | -9.87 | $14.60 | 27300 |
| 2026-07-29 | -16.45 | $14.50 | 75500 |
| 2026-07-28 | -9.68 | $14.60 | 141261 |
| 2026-07-27 | -2.74 | $14.62 | 84338 |
| 2026-07-24 | -0.90 | $14.30 | 66900 |
| 2026-07-23 | -16.07 | $14.09 | 29900 |
| 2026-07-22 | -19.64 | $14.05 | 21029 |
| 2026-07-21 | -19.64 | $14.05 | 18326 |
| 2026-07-20 | -37.50 | $13.85 | 24148 |
| 2026-07-17 | -10.71 | $14.15 | 76018 |
| 2026-07-16 | -17.95 | $13.77 | 35234 |
| 2026-07-15 | -29.41 | $13.66 | 15200 |
| 2026-07-14 | -31.76 | $13.64 | 17948 |
| 2026-07-13 | -46.59 | $13.50 | 12700 |
| 2026-07-10 | -29.55 | $13.65 | 35440 |
| 2026-07-09 | -23.86 | $13.70 | 18303 |
| 2026-07-08 | -72.53 | $13.25 | 51748 |
| 2026-07-07 | -37.36 | $13.57 | 10731 |
| 2026-07-06 | -25.98 | $13.58 | 24125 |
| 2026-07-02 | -10.22 | $13.77 | 22550 |
| 2026-07-01 | -4.62 | $13.78 | 36952 |
| 2026-06-30 | -6.92 | $13.75 | 57700 |
| 2026-06-29 | -4.50 | $13.60 | 31000 |
| 2026-06-26 | -4.50 | $13.60 | 167000 |
| 2026-06-25 | -21.90 | $13.36 | 46435 |
| 2026-06-24 | -34.95 | $13.21 | 27509 |
| 2026-06-23 | 0.00 | $13.57 | 29423 |
| 2026-06-22 | -6.80 | $13.50 | 54031 |
| 2026-06-18 | -6.98 | $13.34 | 40268 |
| 2026-06-17 | -25.88 | $13.17 | 25605 |
| 2026-06-16 | -10.59 | $13.30 | 41600 |
| 2026-06-15 | 0.00 | $13.39 | 39700 |
| 2026-06-12 | -10.53 | $13.22 | 14441 |
| 2026-06-11 | -27.63 | $13.09 | 12440 |
| 2026-06-10 | -7.89 | $13.24 | 13240 |
| 2026-06-09 | -12.50 | $13.20 | 15454 |
| 2026-06-08 | -30.00 | $13.06 | 29618 |
| 2026-06-05 | -33.33 | $13.04 | 16900 |
| 2026-06-04 | -74.07 | $12.71 | 11504 |
| 2026-06-03 | -79.01 | $12.67 | 26234 |
| 2026-06-02 | -35.80 | $13.02 | 10550 |
| 2026-06-01 | -40.74 | $12.98 | 46500 |
| 2026-05-29 | -22.62 | $13.12 | 12200 |
| 2026-05-28 | -6.12 | $13.25 | 11719 |
| 2026-05-27 | -7.14 | $13.24 | 15401 |
| 2026-05-26 | -18.26 | $13.10 | 26848 |
| 2026-05-22 | -6.09 | $13.24 | 22500 |
| 2026-05-21 | -3.48 | $13.27 | 30909 |
| 2026-05-20 | -11.30 | $13.18 | 14103 |
| 2026-05-19 | -41.74 | $12.83 | 40207 |
| 2026-05-18 | -21.74 | $13.06 | 23500 |
| 2026-05-15 | -24.35 | $13.03 | 10700 |
| 2026-05-14 | -15.65 | $13.13 | 22619 |
| 2026-05-13 | -26.96 | $13.00 | 11700 |
| 2026-05-12 | -19.13 | $13.09 | 9804 |
| 2026-05-11 | -35.65 | $12.90 | 28036 |
| 2026-05-08 | -44.54 | $12.82 | 24900 |
| 2026-05-07 | -33.61 | $12.95 | 16801 |
| 2026-05-06 | -50.42 | $12.75 | 23909 |
| 2026-05-05 | -33.61 | $12.95 | 18600 |
| 2026-05-04 | -43.70 | $12.83 | 16222 |
| 2026-05-01 | -15.97 | $13.16 | 33700 |
| 2026-04-30 | -57.65 | $12.37 | 15650 |
| 2026-04-29 | -57.65 | $12.37 | 9926 |
| 2026-04-28 | -42.35 | $12.63 | 14600 |
| 2026-04-27 | -65.29 | $12.24 | 16400 |
| 2026-04-24 | -57.65 | $12.37 | 13723 |
| 2026-04-23 | -52.94 | $12.45 | 7445 |
| 2026-04-22 | -56.47 | $12.39 | 15100 |
| 2026-04-21 | -62.94 | $12.28 | 10000 |
| 2026-04-20 | -38.24 | $12.70 | 14038 |
| 2026-04-17 | -31.76 | $12.81 | 15650 |
| 2026-04-16 | -52.94 | $12.45 | 22500 |
| 2026-04-15 | -24.12 | $12.94 | 15115 |
| 2026-04-14 | -3.53 | $13.29 | 20119 |
| 2026-04-13 | -7.65 | $13.22 | 14072 |
| 2026-04-10 | -10.00 | $13.18 | 8343 |
| 2026-04-09 | -7.65 | $13.22 | 20200 |
| 2026-04-08 | -14.89 | $12.85 | 22100 |
| 2026-04-07 | -17.02 | $12.82 | 7846 |
| 2026-04-06 | -29.08 | $12.65 | 48900 |
| 2026-04-02 | -11.43 | $12.89 | 55362 |
| 2026-04-01 | -66.67 | $12.15 | 13324 |
| 2026-03-31 | -86.58 | $11.90 | 38300 |
| 2026-03-30 | -80.54 | $11.99 | 28700 |
| 2026-03-27 | -86.00 | $11.91 | 12700 |
| 2026-03-26 | -70.00 | $12.15 | 25444 |
| 2026-03-25 | -80.65 | $12.00 | 18900 |
| 2026-03-24 | -82.00 | $12.02 | 33922 |
| 2026-03-23 | -83.33 | $12.00 | 61901 |
| 2026-03-20 | -65.52 | $12.50 | 90750 |
| 2026-03-19 | -77.24 | $12.33 | 21652 |
| 2026-03-18 | -60.69 | $12.57 | 38152 |
| 2026-03-17 | -53.10 | $12.68 | 17535 |
| 2026-03-16 | -43.45 | $12.82 | 28902 |
| 2026-03-13 | -39.31 | $12.88 | 17518 |
| 2026-03-12 | -44.83 | $12.80 | 16700 |
| 2026-03-11 | -40.69 | $12.86 | 21000 |
| 2026-03-10 | -67.59 | $12.47 | 26517 |
| 2026-03-09 | -41.38 | $12.85 | 17206 |
| 2026-03-06 | -40.69 | $12.86 | 26400 |
| 2026-03-05 | -31.72 | $12.99 | 18828 |
| 2026-03-04 | -24.14 | $13.10 | 44800 |
| 2026-03-03 | -44.83 | $12.80 | 18312 |
| 2026-03-02 | -42.07 | $12.84 | 20300 |
| 2026-02-27 | -44.83 | $12.80 | 30823 |
| 2026-02-26 | -46.21 | $12.78 | 50330 |
| 2026-02-25 | -33.79 | $12.96 | 47800 |
| 2026-02-24 | -78.62 | $12.31 | 63800 |
| 2026-02-23 | -99.31 | $12.01 | 100600 |
| 2026-02-20 | -40.78 | $13.03 | 16400 |
| 2026-02-19 | -77.67 | $12.65 | 17474 |
| 2026-02-18 | -74.76 | $12.68 | 44900 |
| 2026-02-17 | -77.89 | $12.71 | 24929 |
| 2026-02-13 | -53.68 | $12.94 | 20700 |
| 2026-02-12 | -74.74 | $12.74 | 30100 |
| 2026-02-11 | -68.42 | $12.80 | 47841 |
| 2026-02-10 | -74.74 | $12.74 | 46738 |
| 2026-02-09 | -100.00 | $12.50 | 60606 |
| 2026-02-06 | -62.96 | $13.05 | 35851 |
| 2026-02-05 | -38.27 | $13.25 | 17300 |
| 2026-02-04 | -44.44 | $13.20 | 19600 |
| 2026-02-03 | -43.21 | $13.21 | 16500 |
| 2026-02-02 | -36.05 | $13.25 | 45002 |
| 2026-01-30 | -45.83 | $13.12 | 20800 |
| 2026-01-29 | -72.92 | $12.86 | 5420 |
| 2026-01-28 | -78.13 | $12.81 | 11400 |
| 2026-01-27 | -37.50 | $13.20 | 4725 |
| 2026-01-26 | -25.00 | $13.32 | 21508 |
| 2026-01-23 | -29.17 | $13.28 | 24344 |
| 2026-01-22 | -14.58 | $13.42 | 26922 |
| 2026-01-21 | -21.88 | $13.35 | 35500 |
| 2026-01-20 | -33.33 | $13.24 | 38204 |
| 2026-01-16 | -35.42 | $13.22 | 31140 |
| 2026-01-15 | -22.92 | $13.34 | 16900 |
| 2026-01-14 | -48.51 | $13.29 | 8745 |
| 2026-01-13 | -46.43 | $13.35 | 14400 |
| 2026-01-12 | -42.86 | $13.40 | 33737 |
| 2026-01-09 | -39.29 | $13.45 | 18700 |
| 2026-01-08 | -50.71 | $13.29 | 12500 |
| 2026-01-07 | -72.86 | $12.98 | 44647 |
| 2026-01-06 | -69.44 | $13.00 | 20300 |
| 2026-01-05 | -80.56 | $12.84 | 35321 |
| 2026-01-02 | -70.83 | $12.98 | 36700 |
| 2025-12-31 | -62.50 | $13.10 | 11722 |
| 2025-12-30 | -52.08 | $13.25 | 12821 |
| 2025-12-29 | -49.41 | $13.16 | 26100 |
| 2025-12-26 | -59.41 | $12.99 | 11800 |
| 2025-12-24 | -59.14 | $12.90 | 32121 |
| 2025-12-23 | -45.91 | $12.99 | 30433 |
| 2025-12-22 | -45.45 | $13.00 | 41500 |
| 2025-12-19 | -30.00 | $13.31 | 57900 |
| 2025-12-18 | -36.93 | $13.11 | 28045 |
| 2025-12-17 | -28.51 | $13.31 | 31027 |
| 2025-12-16 | -38.02 | $13.08 | 34514 |
| 2025-12-15 | -6.61 | $13.84 | 58301 |
| 2025-12-12 | -29.68 | $13.12 | 31435 |
| 2025-12-11 | -30.14 | $13.11 | 20900 |
| 2025-12-10 | -33.33 | $13.04 | 34900 |
| 2025-12-09 | -34.38 | $13.00 | 24040 |
| 2025-12-08 | -52.23 | $12.60 | 37300 |
| 2025-12-05 | -21.74 | $13.27 | 8300 |
| 2025-12-04 | -22.80 | $13.20 | 26710 |
| 2025-12-03 | -17.94 | $13.30 | 66300 |
| 2025-12-02 | -7.18 | $13.09 | 55600 |
| 2025-12-01 | -2.33 | $12.80 | 63002 |
| 2025-11-28 | -1.40 | $12.53 | 33117 |
| 2025-11-26 | -26.57 | $12.17 | 31600 |
| 2025-11-25 | -31.88 | $12.06 | 25600 |
| 2025-11-24 | -22.41 | $12.02 | 25600 |
| 2025-11-21 | -21.55 | $12.03 | 26914 |
| 2025-11-20 | -50.00 | $11.70 | 16100 |
| 2025-11-19 | -45.69 | $11.75 | 27200 |
| 2025-11-18 | -26.72 | $11.97 | 28946 |
| 2025-11-17 | -44.83 | $11.76 | 33300 |
| 2025-11-14 | -19.66 | $12.05 | 13130 |
| 2025-11-13 | 0.00 | $12.28 | 19426 |
| 2025-11-12 | -0.92 | $12.19 | 26606 |
| 2025-11-11 | -12.04 | $12.06 | 24200 |
| 2025-11-10 | -33.33 | $11.83 | 73100 |
| 2025-11-07 | -63.51 | $11.65 | 40319 |
| 2025-11-06 | -70.27 | $11.55 | 25300 |
| 2025-11-05 | -65.54 | $11.62 | 17998 |
| 2025-11-04 | -81.76 | $11.38 | 11730 |
| 2025-11-03 | -70.27 | $11.55 | 27213 |
| 2025-10-31 | -64.86 | $11.63 | 12700 |
| 2025-10-30 | -72.30 | $11.52 | 11125 |
| 2025-10-29 | -56.76 | $11.75 | 35200 |
| 2025-10-28 | -79.73 | $11.41 | 10300 |
| 2025-10-27 | -84.46 | $11.34 | 39621 |
| 2025-10-24 | -63.06 | $11.69 | 14400 |
| 2025-10-23 | -68.15 | $11.61 | 20124 |
| 2025-10-22 | -64.33 | $11.67 | 47700 |
| 2025-10-21 | -89.70 | $11.28 | 56126 |
| 2025-10-20 | -61.82 | $11.74 | 33800 |
| 2025-10-17 | -80.28 | $11.63 | 20903 |
| 2025-10-16 | -83.45 | $11.59 | 38414 |
| 2025-10-15 | -60.69 | $11.92 | 46541 |
| 2025-10-14 | -77.93 | $11.67 | 20601 |
| 2025-10-13 | -74.48 | $11.72 | 60318 |
| 2025-10-10 | -78.08 | $11.67 | 54500 |
| 2025-10-09 | -63.01 | $11.89 | 38259 |
| 2025-10-08 | -78.77 | $11.66 | 40500 |
| 2025-10-07 | -100.00 | $11.35 | 40800 |
| 2025-10-06 | -63.45 | $11.89 | 85016 |
| 2025-10-03 | -64.14 | $11.88 | 18202 |
| 2025-10-02 | -60.00 | $11.94 | 19920 |
| 2025-10-01 | -35.17 | $12.30 | 10300 |
| 2025-09-30 | -35.17 | $12.30 | 20839 |
| 2025-09-29 | -33.77 | $12.30 | 38400 |
| 2025-09-26 | -33.77 | $12.30 | 26200 |
| 2025-09-25 | -43.71 | $12.15 | 25800 |
| 2025-09-24 | -13.25 | $12.61 | 15400 |
| 2025-09-23 | -34.44 | $12.29 | 21600 |
| 2025-09-22 | -19.21 | $12.52 | 35222 |
| 2025-09-19 | -34.44 | $12.29 | 91103 |
| 2025-09-18 | -8.61 | $12.68 | 61400 |
| 2025-09-17 | -36.42 | $12.26 | 18900 |
| 2025-09-16 | -27.15 | $12.40 | 13105 |
| 2025-09-15 | 0.00 | $12.81 | 65632 |
| 2025-09-12 | -26.32 | $11.85 | 10100 |
| 2025-09-11 | -17.18 | $11.97 | 18625 |
| 2025-09-10 | -41.10 | $11.58 | 13200 |
| 2025-09-09 | -26.19 | $11.70 | 18900 |
| 2025-09-08 | -38.71 | $11.41 | 35800 |
| 2025-09-05 | -17.97 | $11.86 | 17300 |
| 2025-09-04 | -4.89 | $12.14 | 15519 |
| 2025-09-03 | -11.11 | $12.00 | 48937 |
| 2025-09-02 | -7.14 | $12.08 | 31740 |
| 2025-08-29 | -25.89 | $11.66 | 14542 |
| 2025-08-28 | -17.41 | $11.85 | 13539 |
| 2025-08-27 | -13.84 | $11.93 | 12700 |
| 2025-08-26 | -16.52 | $11.87 | 11900 |
| 2025-08-25 | -12.95 | $11.95 | 24907 |
| 2025-08-22 | -1.34 | $12.21 | 41600 |
| 2025-08-21 | -24.00 | $11.52 | 12900 |
| 2025-08-20 | -12.00 | $11.76 | 31400 |
| 2025-08-19 | -11.11 | $11.68 | 69400 |
| 2025-08-18 | -11.41 | $11.32 | 50500 |
| 2025-08-15 | -15.20 | $11.06 | 17600 |
| 2025-08-14 | -48.80 | $10.64 | 19411 |
| 2025-08-13 | -24.00 | $10.95 | 53141 |
| 2025-08-12 | -7.14 | $10.91 | 25012 |
| 2025-08-11 | -91.84 | $10.08 | 59803 |
| 2025-08-08 | -35.71 | $10.63 | 31241 |
| 2025-08-07 | -96.47 | $10.03 | 20031 |
| 2025-08-06 | -94.12 | $10.05 | 9801 |
| 2025-08-05 | -88.24 | $10.10 | 36100 |
| 2025-08-04 | -77.32 | $10.10 | 19500 |
| 2025-08-01 | -67.35 | $10.19 | 18200 |
| 2025-07-31 | -60.20 | $10.26 | 24831 |
| 2025-07-30 | -61.22 | $10.25 | 19727 |
| 2025-07-29 | -56.12 | $10.30 | 24400 |
| 2025-07-28 | -66.14 | $10.30 | 13300 |
| 2025-07-25 | -65.35 | $10.31 | 18100 |
| 2025-07-24 | -51.97 | $10.48 | 15500 |
| 2025-07-23 | -59.06 | $10.39 | 18501 |
| 2025-07-22 | -47.24 | $10.54 | 23305 |
| 2025-07-21 | -54.69 | $10.45 | 53400 |
| 2025-07-18 | -74.81 | $10.21 | 21100 |
| 2025-07-17 | -80.43 | $10.14 | 18224 |
| 2025-07-16 | -78.99 | $10.16 | 26321 |
| 2025-07-15 | -58.70 | $10.44 | 23736 |
| 2025-07-14 | -60.14 | $10.42 | 29835 |
| 2025-07-11 | -73.91 | $10.23 | 27400 |
| 2025-07-10 | -67.39 | $10.32 | 24800 |
| 2025-07-09 | -82.61 | $10.11 | 37000 |
| 2025-07-08 | -71.01 | $10.27 | 59100 |
| 2025-07-07 | -93.48 | $9.96 | 87928 |
| 2025-07-03 | -87.10 | $10.17 | 22300 |
| 2025-07-02 | -79.03 | $10.27 | 41500 |
| 2025-07-01 | -71.77 | $10.36 | 30000 |
| 2025-06-30 | -56.35 | $10.54 | 51635 |
| 2025-06-27 | -14.29 | $11.07 | 434012 |
| 2025-06-26 | -39.68 | $10.75 | 42401 |
| 2025-06-25 | -22.97 | $10.91 | 29342 |
| 2025-06-24 | -16.76 | $10.95 | 28000 |
| 2025-06-23 | -13.41 | $11.01 | 68146 |
| 2025-06-20 | -12.29 | $11.03 | 126245 |
| 2025-06-18 | -11.73 | $11.04 | 31910 |
| 2025-06-17 | -20.11 | $10.85 | 27600 |
| 2025-06-16 | -34.48 | $10.60 | 27200 |
| 2025-06-13 | -36.21 | $10.57 | 40441 |
| 2025-06-12 | -25.86 | $10.75 | 24738 |
| 2025-06-11 | -23.03 | $10.63 | 21407 |
| 2025-06-10 | -10.81 | $10.78 | 41617 |
| 2025-06-09 | -48.63 | $10.21 | 40133 |
| 2025-06-06 | -41.10 | $10.32 | 24000 |
| 2025-06-05 | -54.11 | $10.13 | 24300 |
| 2025-06-04 | -52.05 | $10.16 | 33100 |
| 2025-06-03 | -41.83 | $10.35 | 25438 |
| 2025-06-02 | -50.94 | $10.24 | 39124 |
| 2025-05-30 | -53.46 | $10.20 | 26805 |
| 2025-05-29 | -43.40 | $10.36 | 45340 |
| 2025-05-28 | -60.78 | $10.26 | 33147 |
| 2025-05-27 | -87.25 | $9.72 | 229500 |
| 2025-05-23 | -95.81 | $9.90 | 29517 |
| 2025-05-22 | -97.01 | $9.88 | 29209 |
| 2025-05-21 | -77.84 | $10.20 | 39621 |
| 2025-05-20 | -66.51 | $10.54 | 42722 |
| 2025-05-19 | -85.85 | $10.13 | 85900 |
| 2025-05-16 | -73.58 | $10.39 | 32019 |
| 2025-05-15 | -78.77 | $10.28 | 21054 |
| 2025-05-14 | -74.06 | $10.38 | 28133 |
| 2025-05-13 | -69.81 | $10.47 | 26505 |
| 2025-05-12 | -62.26 | $10.63 | 49237 |
| 2025-05-09 | -91.98 | $10.00 | 27821 |
| 2025-05-08 | -91.98 | $10.00 | 46724 |
| 2025-05-07 | -54.38 | $10.46 | 29806 |
| 2025-05-06 | -58.77 | $10.04 | 53600 |
| 2025-05-05 | -36.00 | $10.78 | 30900 |
| 2025-05-02 | -32.62 | $10.89 | 106206 |
| 2025-05-01 | -43.38 | $10.54 | 48100 |
| 2025-04-30 | -44.00 | $10.52 | 43006 |
| 2025-04-29 | -35.48 | $10.90 | 28800 |
| 2025-04-28 | -33.14 | $10.98 | 32811 |
| 2025-04-25 | -35.19 | $10.91 | 25400 |
| 2025-04-24 | -35.26 | $10.94 | 40425 |
| 2025-04-23 | -27.15 | $11.41 | 75422 |
| 2025-04-22 | -29.30 | $11.33 | 55125 |
| 2025-04-21 | -38.20 | $11.03 | 33000 |
| 2025-04-17 | -43.25 | $10.97 | 33231 |
| 2025-04-16 | -55.25 | $10.49 | 34803 |
| 2025-04-15 | -46.00 | $10.86 | 48400 |
| 2025-04-14 | -43.03 | $10.99 | 57643 |
| 2025-04-11 | -51.58 | $10.69 | 71637 |
| 2025-04-10 | -46.62 | $10.91 | 68700 |
| 2025-04-09 | -46.86 | $10.90 | 138915 |
| 2025-04-08 | -67.15 | $10.06 | 519700 |
| 2025-04-07 | -77.42 | $10.92 | 146042 |
| 2025-04-04 | -70.18 | $11.31 | 85227 |
| 2025-04-03 | -71.56 | $11.28 | 119221 |
| 2025-04-02 | -64.29 | $11.85 | 46622 |
| 2025-04-01 | -98.66 | $11.37 | 45200 |
| 2025-03-31 | -62.42 | $11.91 | 69000 |
| 2025-03-28 | -57.05 | $11.99 | 48300 |
| 2025-03-27 | -79.53 | $11.48 | 75024 |
| 2025-03-26 | -52.63 | $11.94 | 90900 |
| 2025-03-25 | -87.13 | $11.35 | 71216 |
| 2025-03-24 | -57.31 | $11.86 | 120623 |
| 2025-03-21 | -81.29 | $11.45 | 642831 |
| 2025-03-20 | -43.27 | $12.10 | 105700 |
| 2025-03-19 | -37.43 | $12.20 | 111841 |
| 2025-03-18 | -14.62 | $12.59 | 108235 |
| 2025-03-17 | -20.47 | $12.49 | 108600 |
| 2025-03-14 | -16.37 | $12.56 | 99300 |
| 2025-03-13 | -15.88 | $12.56 | 130300 |
| 2025-03-12 | -21.18 | $12.46 | 59215 |
| 2025-03-11 | -12.94 | $12.60 | 77711 |
| 2025-03-10 | -30.59 | $12.30 | 75141 |
| 2025-03-07 | -19.12 | $12.22 | 59700 |
| 2025-03-06 | -19.30 | $12.04 | 49653 |
| 2025-03-05 | -63.16 | $11.54 | 37545 |
| 2025-03-04 | -17.56 | $12.03 | 38200 |
| 2025-03-03 | -32.82 | $11.83 | 71926 |
| 2025-02-28 | -28.70 | $11.72 | 66939 |
| 2025-02-27 | -83.33 | $11.13 | 40907 |
| 2025-02-26 | 0.00 | $12.00 | 28100 |
| 2025-02-25 | -52.38 | $11.45 | 48300 |
| 2025-02-24 | -30.48 | $11.68 | 29495 |
| 2025-02-21 | -51.43 | $11.46 | 32645 |
| 2025-02-20 | -21.30 | $11.77 | 27774 |
| 2025-02-19 | -37.72 | $11.57 | 60324 |
| 2025-02-18 | -14.91 | $11.83 | 108707 |
| 2025-02-14 | -7.14 | $11.77 | 39736 |
| 2025-02-13 | -6.12 | $11.78 | 27400 |
| 2025-02-12 | -46.94 | $11.38 | 24300 |
| 2025-02-11 | -41.84 | $11.43 | 34200 |
| 2025-02-10 | -25.51 | $11.59 | 30317 |
| 2025-02-07 | -44.90 | $11.40 | 34820 |
| 2025-02-06 | -33.67 | $11.51 | 73900 |
| 2025-02-05 | -19.74 | $11.54 | 87126 |
| 2025-02-04 | -20.69 | $11.40 | 52041 |
| 2025-02-03 | -35.17 | $11.19 | 29200 |
| 2025-01-31 | -31.85 | $11.20 | 30918 |
| 2025-01-30 | -15.29 | $11.46 | 52822 |
| 2025-01-29 | -17.83 | $11.42 | 45800 |
| 2025-01-28 | -47.13 | $10.96 | 75909 |
| 2025-01-27 | -16.56 | $11.44 | 104900 |
| 2025-01-24 | -28.19 | $11.20 | 43200 |
| 2025-01-23 | -34.90 | $11.10 | 47800 |
| 2025-01-22 | -48.41 | $10.86 | 69900 |
| 2025-01-21 | -34.39 | $11.08 | 125200 |
| 2025-01-17 | -22.00 | $11.18 | 155400 |
| 2025-01-16 | -19.50 | $11.23 | 34944 |
| 2025-01-15 | -21.00 | $11.20 | 96300 |
| 2025-01-14 | -21.50 | $11.19 | 60533 |
| 2025-01-13 | -28.50 | $11.05 | 69500 |
| 2025-01-10 | -24.00 | $11.14 | 104838 |
| 2025-01-08 | -28.00 | $11.06 | 239000 |
| 2025-01-07 | -37.00 | $10.88 | 404934 |
| 2025-01-06 | -30.22 | $10.28 | 34740 |
| 2025-01-03 | -7.10 | $10.71 | 30811 |
| 2025-01-02 | -62.17 | $10.30 | 35400 |
| 2024-12-31 | -55.13 | $10.54 | 19404 |
| 2024-12-30 | -59.84 | $10.54 | 38020 |
| 2024-12-27 | -64.57 | $10.36 | 23616 |
| 2024-12-26 | -57.48 | $10.63 | 30135 |
| 2024-12-24 | -57.74 | $10.62 | 10300 |
| 2024-12-23 | -58.27 | $10.60 | 69200 |
| 2024-12-20 | -56.96 | $10.65 | 566044 |
| 2024-12-19 | -68.77 | $10.20 | 222857 |
| 2024-12-18 | -74.28 | $9.99 | 152427 |
| 2024-12-17 | -64.83 | $10.35 | 101015 |
| 2024-12-16 | -70.60 | $10.13 | 103000 |
| 2024-12-13 | -64.83 | $10.35 | 59048 |
| 2024-12-12 | -64.30 | $10.37 | 323500 |
| 2024-12-11 | -66.40 | $10.29 | 404300 |
| 2024-12-10 | -68.77 | $10.20 | 366300 |
| 2024-12-09 | -73.75 | $10.01 | 242500 |
| 2024-12-06 | -78.48 | $9.83 | 760501 |
| 2024-12-05 | -100.00 | $9.40 | 1.5M |
| 2024-12-04 | -17.62 | $12.42 | 221530 |
| 2024-12-03 | -45.82 | $11.78 | 55547 |
| 2024-12-02 | -26.43 | $12.22 | 58100 |
| 2024-11-29 | -7.05 | $12.66 | 10743 |
| 2024-11-27 | -0.89 | $12.79 | 19900 |
| 2024-11-26 | -29.65 | $12.14 | 10743 |
| 2024-11-25 | -10.18 | $12.58 | 20649 |
| 2024-11-22 | -11.50 | $12.55 | 19000 |
| 2024-11-21 | -16.81 | $12.43 | 8043 |
| 2024-11-20 | -8.41 | $12.62 | 29800 |
| 2024-11-19 | -43.81 | $11.82 | 11600 |
| 2024-11-18 | -65.04 | $11.34 | 22307 |
| 2024-11-15 | -76.99 | $11.07 | 9400 |
| 2024-11-14 | -72.12 | $11.18 | 19712 |
| 2024-11-13 | -80.09 | $11.00 | 18947 |
| 2024-11-12 | -95.58 | $10.65 | 31630 |
| 2024-11-11 | -100.00 | $11.01 | 35519 |
| 2024-11-08 | -56.45 | $12.11 | 25800 |
| 2024-11-07 | -55.65 | $12.12 | 17148 |
| 2024-11-06 | 0.00 | $12.81 | 30200 |
| 2024-11-05 | -2.54 | $12.72 | 19109 |
| 2024-11-04 | 0.00 | $12.75 | 11742 |
| 2024-11-01 | -4.24 | $12.70 | 16200 |
| 2024-10-31 | -7.63 | $12.66 | 11900 |
| 2024-10-30 | -18.64 | $12.53 | 4700 |
| 2024-10-29 | -8.47 | $12.65 | 5732 |
| 2024-10-28 | -8.47 | $12.65 | 9104 |
| 2024-10-25 | -30.08 | $12.50 | 14132 |
| 2024-10-24 | -60.15 | $12.10 | 5543 |
| 2024-10-23 | -66.17 | $12.02 | 16900 |
| 2024-10-22 | -64.60 | $11.86 | 8400 |
| 2024-10-21 | -73.29 | $11.72 | 9549 |
| 2024-10-18 | -67.61 | $11.71 | 18528 |
| 2024-10-17 | -45.70 | $11.89 | 18516 |
| 2024-10-16 | -29.41 | $12.25 | 13311 |
| 2024-10-15 | -35.75 | $12.11 | 24700 |
| 2024-10-14 | -42.53 | $11.96 | 20047 |
| 2024-10-11 | -41.63 | $11.98 | 9611 |
| 2024-10-10 | -42.53 | $11.96 | 7600 |
| 2024-10-09 | -52.04 | $11.75 | 5929 |
| 2024-10-08 | -39.37 | $12.03 | 9710 |
| 2024-10-07 | -33.94 | $12.15 | 23105 |
| 2024-10-04 | -19.00 | $12.48 | 17425 |
| 2024-10-03 | -12.67 | $12.62 | 16700 |
| 2024-10-02 | -25.79 | $12.33 | 21500 |
| 2024-10-01 | -23.53 | $12.38 | 17200 |
| 2024-09-30 | -9.50 | $12.69 | 39636 |
| 2024-09-27 | 0.00 | $12.80 | 33900 |
| 2024-09-26 | -31.17 | $11.75 | 24000 |
| 2024-09-25 | -39.61 | $11.62 | 8700 |
| 2024-09-24 | -46.86 | $11.62 | 15800 |
| 2024-09-23 | -64.57 | $11.31 | 18220 |
| 2024-09-20 | -79.43 | $11.05 | 151600 |
| 2024-09-19 | -98.76 | $10.85 | 15513 |
| 2024-09-18 | -100.00 | $10.83 | 16900 |
| 2024-09-17 | -75.57 | $11.45 | 15400 |
| 2024-09-16 | -47.92 | $11.75 | 19003 |
| 2024-09-13 | -24.19 | $11.99 | 10900 |
| 2024-09-12 | -28.30 | $11.84 | 13807 |
| 2024-09-11 | -47.60 | $11.35 | 11100 |
| 2024-09-10 | -33.06 | $11.63 | 15500 |
| 2024-09-09 | -27.73 | $11.55 | 18315 |
| 2024-09-06 | -37.07 | $11.25 | 6231 |
| 2024-09-05 | -24.61 | $11.65 | 10947 |
| 2024-09-04 | -24.61 | $11.65 | 9100 |
| 2024-09-03 | -23.05 | $11.70 | 11349 |
| 2024-08-30 | -18.38 | $11.85 | 32100 |
| 2024-08-29 | -19.63 | $11.81 | 18800 |
| 2024-08-28 | -21.50 | $11.75 | 10200 |
| 2024-08-27 | -13.71 | $12.00 | 9521 |
| 2024-08-26 | 0.00 | $12.25 | 44500 |
| 2024-08-23 | -1.51 | $11.84 | 19942 |
| 2024-08-22 | -7.17 | $11.69 | 7900 |
| 2024-08-21 | -4.91 | $11.75 | 10800 |
| 2024-08-20 | -26.04 | $11.19 | 15100 |
| 2024-08-19 | -24.15 | $11.24 | 14253 |
| 2024-08-16 | -37.95 | $11.11 | 12400 |
| 2024-08-15 | -46.43 | $11.03 | 19700 |
| 2024-08-14 | -71.99 | $10.23 | 14800 |
| 2024-08-13 | -57.82 | $10.74 | 9516 |
| 2024-08-12 | -90.50 | $9.57 | 15100 |
| 2024-08-09 | -76.90 | $10.31 | 9700 |
| 2024-08-08 | -64.13 | $10.73 | 9833 |
| 2024-08-07 | -72.64 | $10.45 | 9215 |
| 2024-08-06 | -83.28 | $10.10 | 14826 |
| 2024-08-05 | -93.79 | $9.97 | 20933 |
| 2024-08-02 | -76.47 | $10.50 | 17600 |
| 2024-08-01 | -50.00 | $11.31 | 25140 |
| 2024-07-31 | -44.77 | $11.47 | 21729 |
| 2024-07-30 | -35.95 | $11.74 | 28239 |
| 2024-07-29 | -32.68 | $11.84 | 22000 |
| 2024-07-26 | -37.25 | $11.70 | 29500 |
| 2024-07-25 | -47.39 | $11.39 | 30300 |
| 2024-07-24 | -77.00 | $10.43 | 16500 |
| 2024-07-23 | -80.83 | $10.31 | 28300 |
| 2024-07-22 | -90.42 | $10.01 | 60449 |
| 2024-07-19 | -18.53 | $12.26 | 12040 |
| 2024-07-18 | -8.31 | $12.58 | 16047 |
| 2024-07-17 | -0.96 | $12.81 | 20334 |
| 2024-07-16 | -0.96 | $12.81 | 21743 |
| 2024-07-15 | 0.00 | $12.84 | 53500 |
| 2024-07-12 | -3.94 | $12.39 | 27100 |
| 2024-07-11 | -5.38 | $12.35 | 40847 |
| 2024-07-10 | 0.00 | $11.98 | 26400 |
| 2024-07-09 | -7.48 | $11.69 | 12602 |
| 2024-07-08 | -2.34 | $11.80 | 21700 |
| 2024-07-05 | -14.02 | $11.55 | 46341 |
| 2024-07-03 | -12.15 | $11.59 | 7434 |
| 2024-07-02 | -7.01 | $11.70 | 16200 |
| 2024-07-01 | 0.00 | $11.80 | 58726 |
| 2024-06-28 | 0.00 | $11.41 | 657348 |
| 2024-06-27 | -23.38 | $10.89 | 30500 |
| 2024-06-26 | -24.68 | $10.87 | 29733 |
| 2024-06-25 | -61.67 | $10.51 | 8924 |
| 2024-06-24 | -50.00 | $10.65 | 19400 |
| 2024-06-21 | -20.00 | $11.01 | 16204 |
| 2024-06-20 | -33.87 | $10.83 | 6800 |
| 2024-06-18 | -37.10 | $10.79 | 7604 |
| 2024-06-17 | -25.81 | $10.93 | 17700 |
| 2024-06-14 | -22.58 | $10.97 | 7000 |
| 2024-06-13 | -16.33 | $11.01 | 6100 |
| 2024-06-12 | -17.01 | $11.00 | 9324 |
| 2024-06-11 | -18.37 | $10.98 | 7731 |
| 2024-06-10 | -17.69 | $10.99 | 10149 |
| 2024-06-07 | -17.69 | $10.99 | 8600 |
| 2024-06-06 | -17.69 | $10.99 | 10553 |
| 2024-06-05 | -17.69 | $10.99 | 21409 |
| 2024-06-04 | -19.05 | $10.97 | 14536 |
| 2024-06-03 | -19.05 | $10.97 | 10938 |
| 2024-05-31 | -25.15 | $10.83 | 35107 |
| 2024-05-30 | -4.03 | $10.92 | 36229 |
| 2024-05-29 | -2.14 | $10.94 | 31837 |
| 2024-05-28 | -0.63 | $10.49 | 17137 |
| 2024-05-24 | -0.84 | $10.09 | 6900 |
| 2024-05-23 | 0.00 | $10.10 | 6000 |
| 2024-05-22 | 0.00 | $10.10 | 5643 |
| 2024-05-21 | 0.00 | $10.10 | 8805 |
| 2024-05-20 | -1.27 | $10.08 | 8923 |
| 2024-05-17 | 0.00 | $10.08 | 6100 |
| 2024-05-16 | -0.67 | $10.01 | 20000 |
| 2024-05-15 | 0.00 | $9.99 | 4000 |
| 2024-05-14 | 0.00 | $9.99 | 3700 |
| 2024-05-13 | -1.67 | $9.96 | 3615 |
| 2024-05-10 | -2.22 | $9.95 | 1600 |
| 2024-05-09 | -3.87 | $9.92 | 6400 |
| 2024-05-08 | -2.76 | $9.94 | 3500 |
| 2024-05-07 | -8.11 | $9.84 | 6308 |
| 2024-05-06 | -3.78 | $9.92 | 15200 |
| 2024-05-03 | 0.00 | $9.99 | 7107 |
| 2024-05-02 | -2.31 | $9.70 | 7318 |
| 2024-05-01 | -7.54 | $9.43 | 7501 |
| 2024-04-30 | -1.35 | $9.05 | 6100 |
| 2024-04-29 | 0.00 | $8.99 | 8300 |
| 2024-04-26 | -1.44 | $8.96 | 6600 |
| 2024-04-25 | 0.00 | $8.98 | 8317 |
| 2024-04-24 | -27.34 | $8.60 | 3138 |
| 2024-04-23 | -28.78 | $8.58 | 3600 |
| 2024-04-22 | -20.14 | $8.70 | 5000 |
| 2024-04-19 | -20.14 | $8.70 | 5534 |
| 2024-04-18 | 0.00 | $8.70 | 4700 |
| 2024-04-17 | -11.41 | $8.19 | 4915 |
| 2024-04-16 | -7.07 | $8.27 | 4210 |
| 2024-04-15 | -6.52 | $8.28 | 4402 |
| 2024-04-12 | -8.15 | $8.25 | 5707 |
| 2024-04-11 | -7.07 | $8.27 | 4638 |
| 2024-04-10 | -8.38 | $8.20 | 4900 |
| 2024-04-09 | -11.73 | $8.14 | 7540 |
| 2024-04-08 | -3.05 | $8.15 | 6430 |
| 2024-04-05 | 0.00 | $8.00 | 6200 |
| 2024-04-04 | 0.00 | $8.00 | 700 |
| 2024-04-03 | 0.00 | $8.00 | 5000 |
| 2024-04-02 | 0.00 | $7.95 | 6100 |
| 2024-04-01 | 0.00 | $7.95 | 4000 |
| 2024-03-28 | 0.00 | $7.95 | 2800 |
| 2024-03-27 | -0.72 | $7.94 | 2600 |
| 2024-03-26 | 0.00 | $7.95 | 3212 |
| 2024-03-25 | 0.00 | $7.95 | 2300 |
| 2024-03-22 | -0.72 | $7.94 | 3300 |
| 2024-03-21 | -1.44 | $7.93 | 6226 |
| 2024-03-20 | -4.32 | $7.89 | 13613 |
| 2024-03-19 | -21.05 | $7.91 | 6000 |
| 2024-03-18 | -31.58 | $7.89 | 4900 |
| 2024-03-15 | -26.32 | $7.90 | 1713 |
| 2024-03-14 | -5.26 | $7.94 | 5400 |
| 2024-03-13 | -5.26 | $7.94 | 1021 |
| 2024-03-12 | -100.00 | $7.76 | 500 |
| 2024-03-11 | -5.88 | $7.94 | 2139 |
| 2024-03-08 | -5.88 | $7.94 | 2300 |
| 2024-03-07 | -29.41 | $7.90 | 511 |
| 2024-03-06 | -5.88 | $7.94 | 626 |
| 2024-03-05 | -5.26 | $7.94 | 300 |
| 2024-03-04 | -5.26 | $7.94 | 1110 |
| 2024-03-01 | -4.76 | $7.94 | 913 |
| 2024-02-29 | -16.67 | $7.94 | 500 |
| 2024-02-28 | -16.67 | $7.94 | 1448 |
| 2024-02-27 | -33.33 | $7.90 | 9823 |
| 2024-02-26 | -16.67 | $7.94 | 2406 |
| 2024-02-23 | -29.17 | $7.91 | 1543 |
| 2024-02-22 | -20.83 | $7.93 | 400 |
| 2024-02-21 | -16.67 | $7.94 | 12502 |
| 2024-02-20 | -12.50 | $7.95 | 1300 |
| 2024-02-16 | -12.50 | $7.95 | 1600 |
| 2024-02-15 | -12.50 | $7.95 | 2300 |
| 2024-02-14 | -29.17 | $7.91 | 2605 |
| 2024-02-13 | -66.67 | $7.82 | 300 |
| 2024-02-12 | -83.33 | $7.78 | 1100 |
| 2024-02-09 | -12.50 | $7.95 | 1830 |
| 2024-02-08 | -12.50 | $7.95 | 3300 |
| 2024-02-07 | -12.50 | $7.95 | 1900 |
| 2024-02-06 | -12.50 | $7.95 | 3200 |
| 2024-02-05 | -29.17 | $7.91 | 4130 |
| 2024-02-02 | -12.50 | $7.95 | 900 |
| 2024-02-01 | -38.10 | $7.90 | 1700 |
| 2024-01-31 | -64.00 | $7.79 | 6238 |
| 2024-01-30 | 0.00 | $7.95 | 640 |
| 2024-01-29 | 0.00 | $7.95 | 1600 |
| 2024-01-26 | 0.00 | $7.95 | 508 |
| 2024-01-25 | 0.00 | $7.95 | 400 |
| 2024-01-24 | 0.00 | $7.95 | 806 |
| 2024-01-23 | -51.61 | $7.79 | 2400 |
| 2024-01-22 | -19.35 | $7.89 | 1100 |
| 2024-01-19 | 0.00 | $7.95 | 800 |
| 2024-01-18 | -23.81 | $7.85 | 932 |
| 2024-01-17 | -26.19 | $7.84 | 2700 |
| 2024-01-16 | 0.00 | $7.95 | 1118 |
| 2024-01-12 | 0.00 | $7.95 | 1413 |
| 2024-01-11 | 0.00 | $7.95 | 2200 |
| 2024-01-10 | -10.26 | $7.87 | 339 |
| 2024-01-09 | -4.88 | $7.95 | 2100 |
| 2024-01-08 | -9.76 | $7.91 | 1400 |
| 2024-01-05 | -9.76 | $7.91 | 2237 |
| 2024-01-04 | -13.41 | $7.88 | 1700 |
| 2024-01-03 | -35.37 | $7.70 | 350 |
| 2024-01-02 | -35.37 | $7.70 | 1500 |
| 2023-12-29 | -32.93 | $7.72 | 9149 |
| 2023-12-28 | -9.76 | $7.91 | 1300 |
| 2023-12-27 | -10.98 | $7.90 | 2548 |
| 2023-12-26 | -23.17 | $7.80 | 325 |
| 2023-12-22 | -23.17 | $7.80 | 312 |
| 2023-12-21 | -23.17 | $7.80 | 548 |
| 2023-12-20 | -30.49 | $7.74 | 1500 |
| 2023-12-19 | -56.10 | $7.53 | 4100 |
| 2023-12-18 | -46.34 | $7.61 | 2800 |
| 2023-12-15 | -6.10 | $7.94 | 28500 |
| 2023-12-14 | -87.10 | $7.45 | 6002 |
| 2023-12-13 | -22.35 | $7.80 | 3573 |
| 2023-12-12 | -19.64 | $7.77 | 2300 |
| 2023-12-11 | -3.57 | $7.95 | 4211 |
| 2023-12-08 | -2.68 | $7.96 | 5000 |
| 2023-12-07 | 0.00 | $7.87 | 3244 |
| 2023-12-06 | -16.04 | $7.68 | 3041 |
| 2023-12-05 | 0.00 | $7.84 | 5846 |
| 2023-12-04 | -1.04 | $7.74 | 4700 |
| 2023-12-01 | -1.04 | $7.74 | 5330 |
| 2023-11-30 | -12.50 | $7.63 | 2100 |
| 2023-11-29 | -11.46 | $7.64 | 412 |
| 2023-11-28 | -21.88 | $7.54 | 740 |
| 2023-11-27 | -39.58 | $7.37 | 3800 |
| 2023-11-24 | -22.92 | $7.53 | 300 |
| 2023-11-22 | -22.92 | $7.53 | — |
| 2023-11-21 | -22.92 | $7.53 | 2916 |
| 2023-11-20 | -15.63 | $7.60 | 5029 |
| 2023-11-17 | -4.21 | $7.58 | 1818 |
| 2023-11-16 | -14.46 | $7.38 | 2508 |
| 2023-11-15 | -7.89 | $7.21 | 4501 |
| 2023-11-14 | -30.49 | $7.02 | 3409 |
| 2023-11-13 | -28.13 | $7.00 | 1300 |
| 2023-11-10 | -33.64 | $6.91 | 424 |
| 2023-11-09 | -26.32 | $6.97 | 337 |
| 2023-11-08 | -32.20 | $6.89 | 600 |
| 2023-11-07 | -24.24 | $6.95 | 700 |
| 2023-11-06 | -19.70 | $7.01 | 305 |
| 2023-11-03 | -15.67 | $7.06 | 1707 |
| 2023-11-02 | -10.45 | $7.13 | 2700 |
| 2023-11-01 | -20.15 | $7.00 | — |
| 2023-10-31 | -20.15 | $7.00 | 3200 |
| 2023-10-30 | -7.58 | $7.15 | 2100 |
| 2023-10-27 | -7.58 | $7.15 | 4900 |
| 2023-10-26 | 0.00 | $7.25 | 5900 |
| 2023-10-25 | -0.90 | $7.03 | 1419 |
| 2023-10-24 | 0.00 | $7.04 | 6048 |
| 2023-10-23 | -33.33 | $6.67 | 5420 |
| 2023-10-20 | 0.00 | $6.99 | — |
| 2023-10-19 | 0.00 | $6.99 | 5400 |
| 2023-10-18 | -9.38 | $6.51 | 900 |
| 2023-10-17 | -26.56 | $6.40 | 5200 |
| 2023-10-16 | -41.94 | $6.29 | 3800 |
| 2023-10-13 | -53.23 | $6.22 | 2726 |
| 2023-10-12 | -69.84 | $6.12 | 5200 |
| 2023-10-11 | -96.83 | $5.95 | 1402 |
| 2023-10-10 | -86.60 | $6.06 | 300 |
| 2023-10-09 | -100.00 | $5.93 | 1400 |
| 2023-10-06 | -97.89 | $5.97 | 2700 |
| 2023-10-05 | -100.00 | $5.95 | 810 |
| 2023-10-04 | -82.61 | $6.14 | 700 |
| 2023-10-03 | -100.00 | $5.98 | 2000 |
| 2023-10-02 | -81.40 | $6.25 | 1700 |
| 2023-09-29 | -73.63 | $6.33 | 800 |
| 2023-09-28 | -73.63 | $6.33 | 1149 |
| 2023-09-27 | -68.13 | $6.38 | 2436 |
| 2023-09-26 | -73.63 | $6.33 | 1834 |
| 2023-09-25 | -70.33 | $6.36 | 4900 |
| 2023-09-22 | -65.93 | $6.40 | — |
| 2023-09-21 | -65.93 | $6.40 | 1989 |
| 2023-09-20 | -82.42 | $6.25 | 108 |
| 2023-09-19 | -54.95 | $6.50 | 222 |
| 2023-09-18 | -72.53 | $6.34 | — |
| 2023-09-15 | -72.53 | $6.34 | 23600 |
| 2023-09-14 | -83.52 | $6.24 | 1829 |
| 2023-09-13 | -100.00 | $6.09 | 3326 |
| 2023-09-12 | -100.00 | $6.60 | 7600 |
| 2023-09-11 | -70.00 | $6.69 | 3200 |
| 2023-09-08 | -67.74 | $6.74 | 1300 |
| 2023-09-07 | -91.30 | $6.60 | 2200 |
| 2023-09-06 | -76.81 | $6.70 | — |
| 2023-09-05 | -76.81 | $6.70 | 1700 |
| 2023-09-01 | -69.57 | $6.75 | 2000 |
| 2023-08-31 | -52.11 | $6.88 | 1700 |
| 2023-08-30 | -40.85 | $6.96 | 321 |
| 2023-08-29 | -63.38 | $6.80 | — |
| 2023-08-28 | -63.38 | $6.80 | 540 |
| 2023-08-25 | -35.21 | $7.00 | 1800 |
| 2023-08-24 | -36.62 | $6.99 | — |
| 2023-08-23 | -36.62 | $6.99 | 1300 |
| 2023-08-22 | -42.25 | $6.95 | 1400 |
| 2023-08-21 | -42.25 | $6.95 | 2154 |
| 2023-08-18 | -35.21 | $7.00 | 1200 |
| 2023-08-17 | -54.93 | $6.86 | 1234 |
| 2023-08-16 | -56.34 | $6.85 | 3219 |
| 2023-08-15 | -49.30 | $6.90 | 8401 |
| 2023-08-14 | -70.42 | $6.75 | 5641 |
| 2023-08-11 | -39.06 | $7.16 | 500 |
| 2023-08-10 | -31.25 | $7.21 | 1700 |
| 2023-08-09 | -35.94 | $7.18 | 3011 |
| 2023-08-08 | -42.19 | $7.14 | 2722 |
| 2023-08-07 | -54.69 | $7.06 | 3400 |
| 2023-08-04 | -56.25 | $7.05 | 2300 |
| 2023-08-03 | -37.31 | $7.16 | 6146 |
| 2023-08-02 | -52.24 | $7.06 | 3500 |
| 2023-08-01 | -52.24 | $7.06 | 8300 |
| 2023-07-31 | -56.72 | $7.03 | 6634 |
| 2023-07-28 | -61.19 | $7.00 | 2800 |
| 2023-07-27 | -71.64 | $6.93 | 1330 |
| 2023-07-26 | -95.52 | $6.77 | 1925 |
| 2023-07-25 | -61.19 | $7.00 | 1000 |
| 2023-07-24 | -82.09 | $6.86 | 2000 |
| 2023-07-21 | -80.60 | $6.87 | 2032 |
| 2023-07-20 | -77.61 | $6.89 | 1100 |
| 2023-07-19 | -61.19 | $7.00 | 1633 |
| 2023-07-18 | -52.24 | $7.06 | 3500 |
| 2023-07-17 | -64.42 | $7.11 | 9700 |
| 2023-07-14 | -49.04 | $7.27 | 6816 |
| 2023-07-13 | -64.42 | $7.11 | 3900 |
| 2023-07-12 | -76.92 | $6.98 | 2800 |
| 2023-07-11 | -68.27 | $7.07 | 611 |
| 2023-07-10 | -73.08 | $7.02 | 1639 |
| 2023-07-07 | -71.15 | $7.04 | 535 |
| 2023-07-06 | -85.58 | $6.89 | 637 |
| 2023-07-05 | -65.38 | $7.10 | 415 |
| 2023-07-03 | -65.38 | $7.10 | 900 |
| 2023-06-30 | -71.15 | $7.04 | 2409 |
| 2023-06-29 | -84.62 | $6.90 | 900 |
| 2023-06-28 | -81.42 | $6.86 | 1138 |
| 2023-06-27 | -66.37 | $7.03 | 800 |
| 2023-06-26 | -72.57 | $6.96 | 412 |
| 2023-06-23 | -86.44 | $6.81 | 1800 |
| 2023-06-22 | -81.45 | $6.88 | 10900 |
| 2023-06-21 | -76.61 | $6.94 | 3500 |
| 2023-06-20 | -71.77 | $7.00 | 3200 |
| 2023-06-16 | -75.81 | $6.95 | 45600 |
| 2023-06-15 | -25.00 | $7.58 | 4931 |
| 2023-06-14 | -32.26 | $7.49 | 14100 |
| 2023-06-13 | -55.65 | $7.20 | 6141 |
| 2023-06-12 | -66.13 | $7.07 | 6727 |
| 2023-06-09 | -67.74 | $7.05 | 6309 |
| 2023-06-08 | -63.71 | $7.10 | 6400 |
| 2023-06-07 | -63.71 | $7.10 | 4000 |
| 2023-06-06 | -71.77 | $7.00 | 5307 |
| 2023-06-05 | -70.97 | $7.01 | 3732 |
| 2023-06-02 | -70.97 | $7.01 | 347 |
| 2023-06-01 | -71.77 | $7.00 | 520 |
| 2023-05-31 | -75.81 | $6.95 | 1409 |
| 2023-05-30 | -79.00 | $7.10 | 1348 |
| 2023-05-26 | -70.00 | $7.19 | 816 |
| 2023-05-25 | -29.00 | $7.60 | 1114 |
| 2023-05-24 | -14.00 | $7.75 | 1700 |
| 2023-05-23 | 0.00 | $7.70 | 522 |
| 2023-05-22 | -8.20 | $7.45 | 729 |
| 2023-05-19 | -47.54 | $7.21 | 1307 |
| 2023-05-18 | -49.18 | $7.20 | 600 |
| 2023-05-17 | -55.74 | $7.16 | — |
| 2023-05-16 | -55.74 | $7.16 | 1114 |
| 2023-05-15 | -32.79 | $7.30 | 1800 |
| 2023-05-12 | -13.64 | $7.38 | 217 |
| 2023-05-11 | -22.73 | $7.20 | 2000 |
| 2023-05-10 | -15.72 | $7.25 | 1200 |
| 2023-05-09 | -25.79 | $7.09 | 342 |
| 2023-05-08 | -32.53 | $6.96 | 1300 |
| 2023-05-05 | -25.30 | $7.08 | 2412 |
| 2023-05-04 | -31.58 | $6.96 | 900 |
| 2023-05-03 | -29.24 | $7.00 | 2700 |
| 2023-05-02 | -25.73 | $7.06 | — |
| 2023-05-01 | -25.73 | $7.06 | — |
| 2023-04-28 | -25.73 | $7.06 | 320 |
| 2023-04-27 | -29.24 | $7.00 | 2034 |
| 2023-04-26 | -29.82 | $6.99 | 1414 |
| 2023-04-25 | -19.88 | $7.16 | 4700 |
| 2023-04-24 | -16.37 | $7.22 | 4144 |
| 2023-04-21 | -23.98 | $7.09 | 8815 |
| 2023-04-20 | -23.98 | $7.09 | 1717 |
| 2023-04-19 | -11.70 | $7.30 | 12709 |
| 2023-04-18 | -7.02 | $7.38 | 2100 |
| 2023-04-17 | -15.00 | $7.15 | 8015 |
| 2023-04-14 | -40.98 | $6.51 | 3247 |
| 2023-04-13 | -77.87 | $6.06 | 1800 |
| 2023-04-12 | -91.49 | $5.91 | — |
| 2023-04-11 | -92.26 | $5.91 | 6336 |
| 2023-04-10 | -92.40 | $5.92 | 509 |
| 2023-04-06 | -100.00 | $5.79 | 348 |
| 2023-04-05 | -92.86 | $5.94 | — |
| 2023-04-04 | -92.86 | $5.94 | 4100 |
| 2023-04-03 | -90.48 | $5.98 | 6734 |
| 2023-03-31 | -79.17 | $6.80 | 234 |
| 2023-03-30 | -87.83 | $6.74 | 1100 |
| 2023-03-29 | -76.98 | $6.89 | 920 |
| 2023-03-28 | -71.22 | $7.00 | — |
| 2023-03-27 | -71.43 | $7.00 | 1747 |
| 2023-03-24 | -83.04 | $6.89 | 5030 |
| 2023-03-23 | -92.68 | $6.75 | — |
| 2023-03-22 | -93.02 | $6.75 | 800 |
| 2023-03-21 | -100.00 | $6.60 | 727 |
| 2023-03-20 | -100.00 | $6.75 | 700 |
| 2023-03-17 | -100.00 | $7.00 | — |
| 2023-03-16 | -100.00 | $7.00 | — |
| 2023-03-15 | -100.00 | $7.00 | 1900 |
| 2023-03-14 | -96.00 | $7.09 | 2207 |
| 2023-03-13 | -98.50 | $7.28 | 1221 |
| 2023-03-10 | -97.77 | $7.50 | 1449 |
| 2023-03-09 | -98.88 | $7.48 | 1200 |
| 2023-03-08 | -98.32 | $7.49 | 1111 |
| 2023-03-07 | -100.00 | $7.50 | — |
| 2023-03-06 | -100.00 | $7.50 | 10400 |
| 2023-03-03 | -100.00 | $7.50 | 3600 |
| 2023-03-02 | -80.57 | $7.84 | 517 |
| 2023-03-01 | -72.00 | $7.99 | — |
| 2023-02-28 | -72.00 | $7.99 | 910 |
| 2023-02-27 | -56.57 | $8.26 | 400 |
| 2023-02-24 | -47.43 | $8.42 | 1749 |
| 2023-02-23 | -33.71 | $8.66 | 4700 |
| 2023-02-22 | -28.57 | $8.75 | 20600 |
| 2023-02-21 | -32.57 | $8.68 | 10865 |
| 2023-02-17 | -44.44 | $8.00 | 3250 |
| 2023-02-16 | -72.22 | $7.75 | — |
| 2023-02-15 | -72.22 | $7.75 | 200 |
| 2023-02-14 | -100.00 | $7.50 | 4668 |
| 2023-02-13 | -88.89 | $8.00 | 1 |
| 2023-02-10 | -88.89 | $8.00 | — |
| 2023-02-09 | -88.89 | $8.00 | 900 |
| 2023-02-08 | -91.15 | $8.00 | 100 |
| 2023-02-07 | -91.49 | $8.00 | 246 |
| 2023-02-06 | -100.00 | $7.95 | 103 |
| 2023-02-03 | -91.88 | $8.00 | 1000 |
| 2023-02-02 | -91.88 | $8.00 | 936 |
| 2023-02-01 | -91.88 | $8.00 | — |
| 2023-01-31 | -91.88 | $8.00 | 950 |
| 2023-01-30 | -100.00 | $7.95 | — |
| 2023-01-27 | -100.00 | $7.95 | — |
| 2023-01-26 | -100.00 | $7.95 | — |
| 2023-01-25 | -100.00 | $7.95 | 2125 |
| 2023-01-24 | -44.19 | $8.30 | — |
| 2023-01-23 | -44.19 | $8.30 | 2100 |
| 2023-01-20 | -44.19 | $8.30 | 1100 |
| 2023-01-19 | -38.60 | $8.33 | 100 |
| 2023-01-18 | -36.74 | $8.34 | 821 |
| 2023-01-17 | -44.19 | $8.30 | 5285 |
| 2023-01-13 | -27.44 | $8.39 | 350 |
| 2023-01-12 | -44.19 | $8.30 | 6100 |
| 2023-01-11 | -44.19 | $8.30 | 8530 |
| 2023-01-10 | 0.00 | $8.54 | 1004 |
| 2023-01-09 | -37.50 | $8.25 | — |
| 2023-01-06 | -37.50 | $8.25 | — |
| 2023-01-05 | -36.59 | $8.25 | 50 |
| 2023-01-04 | -30.00 | $8.25 | — |
| 2023-01-03 | -41.67 | $8.25 | — |
| 2022-12-30 | -41.67 | $8.25 | 1339 |
| 2022-12-29 | -83.33 | $8.00 | — |
| 2022-12-28 | -92.31 | $8.00 | — |
| 2022-12-27 | -92.31 | $8.00 | 1100 |
| 2022-12-23 | -92.31 | $8.00 | 2000 |
| 2022-12-22 | -87.69 | $8.06 | 1220 |
| 2022-12-21 | -92.31 | $8.00 | 1031 |
| 2022-12-20 | -92.31 | $8.00 | 1000 |
| 2022-12-19 | -92.31 | $8.00 | 2000 |
| 2022-12-16 | -92.31 | $8.00 | — |
| 2022-12-15 | -92.31 | $8.00 | 72 |
| 2022-12-14 | -92.31 | $8.00 | — |
| 2022-12-13 | -92.31 | $8.00 | — |
| 2022-12-12 | -92.31 | $8.00 | — |
| 2022-12-09 | -92.31 | $8.00 | — |
| 2022-12-08 | -92.31 | $8.00 | 600 |
| 2022-12-07 | -92.59 | $8.00 | 1100 |
| 2022-12-06 | -100.00 | $7.90 | 1000 |
| 2022-12-05 | -97.42 | $8.00 | 4650 |
| 2022-12-02 | -97.61 | $8.00 | 320 |
| 2022-12-01 | -98.09 | $7.99 | 2055 |
| 2022-11-30 | -71.81 | $8.69 | 7200 |
| 2022-11-29 | -61.17 | $8.89 | 2189 |
| 2022-11-28 | -63.32 | $9.00 | 126 |
| 2022-11-25 | -66.24 | $8.95 | 521 |
| 2022-11-23 | -67.95 | $8.91 | 350 |
| 2022-11-22 | -68.38 | $8.90 | 2102 |
| 2022-11-21 | -79.49 | $8.69 | — |
| 2022-11-18 | -77.46 | $8.80 | 500 |
| 2022-11-17 | -72.54 | $8.94 | 200 |
| 2022-11-16 | -84.73 | $8.95 | 4158 |
| 2022-11-15 | -85.21 | $8.95 | 1000 |
| 2022-11-14 | -85.21 | $8.95 | 500 |
| 2022-11-11 | -84.64 | $8.98 | 1610 |
| 2022-11-10 | -100.00 | $8.16 | 16587 |
| 2022-11-09 | -95.74 | $9.00 | 12015 |
| 2022-11-08 | -89.11 | $9.49 | 404 |
| 2022-11-07 | -100.00 | $9.00 | 845 |
| 2022-11-04 | -82.51 | $9.89 | 2300 |
| 2022-11-03 | -90.45 | $9.54 | 1021 |
| 2022-11-02 | -84.73 | $9.79 | 1420 |
| 2022-11-01 | -83.20 | $9.86 | 1300 |
| 2022-10-31 | -93.33 | $10.00 | 850 |
| 2022-10-28 | -81.33 | $10.45 | 1700 |
| 2022-10-27 | -88.53 | $10.18 | 2109 |
| 2022-10-26 | -85.33 | $10.30 | 1878 |
| 2022-10-25 | -82.13 | $10.42 | 7027 |
| 2022-10-24 | -68.99 | $11.00 | 404 |
| 2022-10-21 | -68.99 | $11.00 | 200 |
| 2022-10-20 | -4.61 | $13.33 | 61 |
| 2022-10-19 | 0.00 | $13.50 | 115 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.68
2026-08-07
Close Price
$14.17
Vol: 24800Average Directional Index - Detailed Analysis
Minimum
5.05
Average
20.10
Maximum
57.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.68 | $14.17 | 24800 |
| 2026-08-06 | 16.03 | $14.44 | 34500 |
| 2026-08-05 | 16.40 | $14.25 | 51148 |
| 2026-08-04 | 17.13 | $14.19 | 75200 |
| 2026-08-03 | 17.79 | $14.00 | 72800 |
| 2026-07-31 | 18.49 | $14.22 | 48900 |
| 2026-07-30 | 18.36 | $14.60 | 27300 |
| 2026-07-29 | 17.89 | $14.50 | 75500 |
| 2026-07-28 | 16.95 | $14.60 | 141261 |
| 2026-07-27 | 15.72 | $14.62 | 84338 |
| 2026-07-24 | 14.55 | $14.30 | 66900 |
| 2026-07-23 | 13.93 | $14.09 | 29900 |
| 2026-07-22 | 13.73 | $14.05 | 21029 |
| 2026-07-21 | 13.52 | $14.05 | 18326 |
| 2026-07-20 | 13.31 | $13.85 | 24148 |
| 2026-07-17 | 13.44 | $14.15 | 76018 |
| 2026-07-16 | 13.57 | $13.77 | 35234 |
| 2026-07-15 | 13.42 | $13.66 | 15200 |
| 2026-07-14 | 13.14 | $13.64 | 17948 |
| 2026-07-13 | 12.85 | $13.50 | 12700 |
| 2026-07-10 | 12.41 | $13.65 | 35440 |
| 2026-07-09 | 12.03 | $13.70 | 18303 |
| 2026-07-08 | 11.63 | $13.25 | 51748 |
| 2026-07-07 | 10.73 | $13.57 | 10731 |
| 2026-07-06 | 10.47 | $13.58 | 24125 |
| 2026-07-02 | 10.23 | $13.77 | 22550 |
| 2026-07-01 | 10.38 | $13.78 | 36952 |
| 2026-06-30 | 10.25 | $13.75 | 57700 |
| 2026-06-29 | 10.12 | $13.60 | 31000 |
| 2026-06-26 | 10.60 | $13.60 | 167000 |
| 2026-06-25 | 11.11 | $13.36 | 46435 |
| 2026-06-24 | 11.46 | $13.21 | 27509 |
| 2026-06-23 | 11.78 | $13.57 | 29423 |
| 2026-06-22 | 12.17 | $13.50 | 54031 |
| 2026-06-18 | 12.76 | $13.34 | 40268 |
| 2026-06-17 | 13.01 | $13.17 | 25605 |
| 2026-06-16 | 12.97 | $13.30 | 41600 |
| 2026-06-15 | 12.93 | $13.39 | 39700 |
| 2026-06-12 | 13.15 | $13.22 | 14441 |
| 2026-06-11 | 12.86 | $13.09 | 12440 |
| 2026-06-10 | 12.56 | $13.24 | 13240 |
| 2026-06-09 | 12.45 | $13.20 | 15454 |
| 2026-06-08 | 12.20 | $13.06 | 29618 |
| 2026-06-05 | 11.93 | $13.04 | 16900 |
| 2026-06-04 | 10.93 | $12.71 | 11504 |
| 2026-06-03 | 9.88 | $12.67 | 26234 |
| 2026-06-02 | 8.98 | $13.02 | 10550 |
| 2026-06-01 | 8.70 | $12.98 | 46500 |
| 2026-05-29 | 8.40 | $13.12 | 12200 |
| 2026-05-28 | 8.63 | $13.25 | 11719 |
| 2026-05-27 | 8.85 | $13.24 | 15401 |
| 2026-05-26 | 9.16 | $13.10 | 26848 |
| 2026-05-22 | 9.49 | $13.24 | 22500 |
| 2026-05-21 | 9.64 | $13.27 | 30909 |
| 2026-05-20 | 9.88 | $13.18 | 14103 |
| 2026-05-19 | 10.17 | $12.83 | 40207 |
| 2026-05-18 | 10.52 | $13.06 | 23500 |
| 2026-05-15 | 11.04 | $13.03 | 10700 |
| 2026-05-14 | 11.15 | $13.13 | 22619 |
| 2026-05-13 | 11.20 | $13.00 | 11700 |
| 2026-05-12 | 11.46 | $13.09 | 9804 |
| 2026-05-11 | 11.74 | $12.90 | 28036 |
| 2026-05-08 | 11.99 | $12.82 | 24900 |
| 2026-05-07 | 11.82 | $12.95 | 16801 |
| 2026-05-06 | 11.87 | $12.75 | 23909 |
| 2026-05-05 | 11.92 | $12.95 | 18600 |
| 2026-05-04 | 12.14 | $12.83 | 16222 |
| 2026-05-01 | 12.29 | $13.16 | 33700 |
| 2026-04-30 | 12.45 | $12.37 | 15650 |
| 2026-04-29 | 12.94 | $12.37 | 9926 |
| 2026-04-28 | 13.23 | $12.63 | 14600 |
| 2026-04-27 | 13.53 | $12.24 | 16400 |
| 2026-04-24 | 13.51 | $12.37 | 13723 |
| 2026-04-23 | 13.72 | $12.45 | 7445 |
| 2026-04-22 | 14.05 | $12.39 | 15100 |
| 2026-04-21 | 14.23 | $12.28 | 10000 |
| 2026-04-20 | 14.42 | $12.70 | 14038 |
| 2026-04-17 | 15.02 | $12.81 | 15650 |
| 2026-04-16 | 15.79 | $12.45 | 22500 |
| 2026-04-15 | 16.61 | $12.94 | 15115 |
| 2026-04-14 | 16.59 | $13.29 | 20119 |
| 2026-04-13 | 16.09 | $13.22 | 14072 |
| 2026-04-10 | 15.34 | $13.18 | 8343 |
| 2026-04-09 | 14.57 | $13.22 | 20200 |
| 2026-04-08 | 13.75 | $12.85 | 22100 |
| 2026-04-07 | 13.39 | $12.82 | 7846 |
| 2026-04-06 | 13.18 | $12.65 | 48900 |
| 2026-04-02 | 12.96 | $12.89 | 55362 |
| 2026-04-01 | 12.84 | $12.15 | 13324 |
| 2026-03-31 | 12.91 | $11.90 | 38300 |
| 2026-03-30 | 12.98 | $11.99 | 28700 |
| 2026-03-27 | 13.12 | $11.91 | 12700 |
| 2026-03-26 | 13.27 | $12.15 | 25444 |
| 2026-03-25 | 13.26 | $12.00 | 18900 |
| 2026-03-24 | 12.72 | $12.02 | 33922 |
| 2026-03-23 | 12.36 | $12.00 | 61901 |
| 2026-03-20 | 11.99 | $12.50 | 90750 |
| 2026-03-19 | 12.02 | $12.33 | 21652 |
| 2026-03-18 | 11.56 | $12.57 | 38152 |
| 2026-03-17 | 11.29 | $12.68 | 17535 |
| 2026-03-16 | 11.57 | $12.82 | 28902 |
| 2026-03-13 | 11.93 | $12.88 | 17518 |
| 2026-03-12 | 12.12 | $12.80 | 16700 |
| 2026-03-11 | 12.19 | $12.86 | 21000 |
| 2026-03-10 | 12.22 | $12.47 | 26517 |
| 2026-03-09 | 12.23 | $12.85 | 17206 |
| 2026-03-06 | 12.64 | $12.86 | 26400 |
| 2026-03-05 | 13.08 | $12.99 | 18828 |
| 2026-03-04 | 13.72 | $13.10 | 44800 |
| 2026-03-03 | 14.42 | $12.80 | 18312 |
| 2026-03-02 | 14.87 | $12.84 | 20300 |
| 2026-02-27 | 15.59 | $12.80 | 30823 |
| 2026-02-26 | 15.96 | $12.78 | 50330 |
| 2026-02-25 | 16.61 | $12.96 | 47800 |
| 2026-02-24 | 17.21 | $12.31 | 63800 |
| 2026-02-23 | 16.60 | $12.01 | 100600 |
| 2026-02-20 | 15.97 | $13.03 | 16400 |
| 2026-02-19 | 16.08 | $12.65 | 17474 |
| 2026-02-18 | 15.71 | $12.68 | 44900 |
| 2026-02-17 | 15.32 | $12.71 | 24929 |
| 2026-02-13 | 15.09 | $12.94 | 20700 |
| 2026-02-12 | 15.31 | $12.74 | 30100 |
| 2026-02-11 | 15.40 | $12.80 | 47841 |
| 2026-02-10 | 15.81 | $12.74 | 46738 |
| 2026-02-09 | 15.61 | $12.50 | 60606 |
| 2026-02-06 | 15.40 | $13.05 | 35851 |
| 2026-02-05 | 16.06 | $13.25 | 17300 |
| 2026-02-04 | 16.76 | $13.20 | 19600 |
| 2026-02-03 | 17.18 | $13.21 | 16500 |
| 2026-02-02 | 17.80 | $13.25 | 45002 |
| 2026-01-30 | 18.66 | $13.12 | 20800 |
| 2026-01-29 | 19.30 | $12.86 | 5420 |
| 2026-01-28 | 19.52 | $12.81 | 11400 |
| 2026-01-27 | 19.76 | $13.20 | 4725 |
| 2026-01-26 | 20.43 | $13.32 | 21508 |
| 2026-01-23 | 21.14 | $13.28 | 24344 |
| 2026-01-22 | 21.90 | $13.42 | 26922 |
| 2026-01-21 | 22.64 | $13.35 | 35500 |
| 2026-01-20 | 23.42 | $13.24 | 38204 |
| 2026-01-16 | 24.24 | $13.22 | 31140 |
| 2026-01-15 | 24.71 | $13.34 | 16900 |
| 2026-01-14 | 24.67 | $13.29 | 8745 |
| 2026-01-13 | 24.84 | $13.35 | 14400 |
| 2026-01-12 | 24.85 | $13.40 | 33737 |
| 2026-01-09 | 24.71 | $13.45 | 18700 |
| 2026-01-08 | 24.72 | $13.29 | 12500 |
| 2026-01-07 | 24.80 | $12.98 | 44647 |
| 2026-01-06 | 24.88 | $13.00 | 20300 |
| 2026-01-05 | 25.65 | $12.84 | 35321 |
| 2026-01-02 | 26.46 | $12.98 | 36700 |
| 2025-12-31 | 27.32 | $13.10 | 11722 |
| 2025-12-30 | 27.50 | $13.25 | 12821 |
| 2025-12-29 | 27.43 | $13.16 | 26100 |
| 2025-12-26 | 27.59 | $12.99 | 11800 |
| 2025-12-24 | 27.88 | $12.90 | 32121 |
| 2025-12-23 | 28.05 | $12.99 | 30433 |
| 2025-12-22 | 28.13 | $13.00 | 41500 |
| 2025-12-19 | 28.21 | $13.31 | 57900 |
| 2025-12-18 | 28.30 | $13.11 | 28045 |
| 2025-12-17 | 27.39 | $13.31 | 31027 |
| 2025-12-16 | 26.41 | $13.08 | 34514 |
| 2025-12-15 | 25.39 | $13.84 | 58301 |
| 2025-12-12 | 24.13 | $13.12 | 31435 |
| 2025-12-11 | 23.43 | $13.11 | 20900 |
| 2025-12-10 | 22.84 | $13.04 | 34900 |
| 2025-12-09 | 22.21 | $13.00 | 24040 |
| 2025-12-08 | 21.76 | $12.60 | 37300 |
| 2025-12-05 | 21.29 | $13.27 | 8300 |
| 2025-12-04 | 20.33 | $13.20 | 26710 |
| 2025-12-03 | 18.89 | $13.30 | 66300 |
| 2025-12-02 | 17.37 | $13.09 | 55600 |
| 2025-12-01 | 16.24 | $12.80 | 63002 |
| 2025-11-28 | 15.52 | $12.53 | 33117 |
| 2025-11-26 | 15.15 | $12.17 | 31600 |
| 2025-11-25 | 14.76 | $12.06 | 25600 |
| 2025-11-24 | 14.43 | $12.02 | 25600 |
| 2025-11-21 | 14.65 | $12.03 | 26914 |
| 2025-11-20 | 15.03 | $11.70 | 16100 |
| 2025-11-19 | 15.65 | $11.75 | 27200 |
| 2025-11-18 | 16.31 | $11.97 | 28946 |
| 2025-11-17 | 16.83 | $11.76 | 33300 |
| 2025-11-14 | 17.58 | $12.05 | 13130 |
| 2025-11-13 | 17.66 | $12.28 | 19426 |
| 2025-11-12 | 17.42 | $12.19 | 26606 |
| 2025-11-11 | 17.28 | $12.06 | 24200 |
| 2025-11-10 | 17.31 | $11.83 | 73100 |
| 2025-11-07 | 17.09 | $11.65 | 40319 |
| 2025-11-06 | 17.38 | $11.55 | 25300 |
| 2025-11-05 | 18.10 | $11.62 | 17998 |
| 2025-11-04 | 18.87 | $11.38 | 11730 |
| 2025-11-03 | 19.30 | $11.55 | 27213 |
| 2025-10-31 | 19.75 | $11.63 | 12700 |
| 2025-10-30 | 19.77 | $11.52 | 11125 |
| 2025-10-29 | 19.77 | $11.75 | 35200 |
| 2025-10-28 | 19.78 | $11.41 | 10300 |
| 2025-10-27 | 20.22 | $11.34 | 39621 |
| 2025-10-24 | 20.68 | $11.69 | 14400 |
| 2025-10-23 | 20.76 | $11.61 | 20124 |
| 2025-10-22 | 20.83 | $11.67 | 47700 |
| 2025-10-21 | 21.25 | $11.28 | 56126 |
| 2025-10-20 | 21.57 | $11.74 | 33800 |
| 2025-10-17 | 22.36 | $11.63 | 20903 |
| 2025-10-16 | 22.39 | $11.59 | 38414 |
| 2025-10-15 | 22.28 | $11.92 | 46541 |
| 2025-10-14 | 22.27 | $11.67 | 20601 |
| 2025-10-13 | 22.53 | $11.72 | 60318 |
| 2025-10-10 | 22.81 | $11.67 | 54500 |
| 2025-10-09 | 23.60 | $11.89 | 38259 |
| 2025-10-08 | 24.64 | $11.66 | 40500 |
| 2025-10-07 | 25.71 | $11.35 | 40800 |
| 2025-10-06 | 26.83 | $11.89 | 85016 |
| 2025-10-03 | 27.83 | $11.88 | 18202 |
| 2025-10-02 | 28.82 | $11.94 | 19920 |
| 2025-10-01 | 29.56 | $12.30 | 10300 |
| 2025-09-30 | 29.54 | $12.30 | 20839 |
| 2025-09-29 | 29.72 | $12.30 | 38400 |
| 2025-09-26 | 29.91 | $12.30 | 26200 |
| 2025-09-25 | 30.65 | $12.15 | 25800 |
| 2025-09-24 | 30.97 | $12.61 | 15400 |
| 2025-09-23 | 31.31 | $12.29 | 21600 |
| 2025-09-22 | 31.14 | $12.52 | 35222 |
| 2025-09-19 | 30.84 | $12.29 | 91103 |
| 2025-09-18 | 30.52 | $12.68 | 61400 |
| 2025-09-17 | 30.31 | $12.26 | 18900 |
| 2025-09-16 | 29.75 | $12.40 | 13105 |
| 2025-09-15 | 29.03 | $12.81 | 65632 |
| 2025-09-12 | 28.27 | $11.85 | 10100 |
| 2025-09-11 | 28.26 | $11.97 | 18625 |
| 2025-09-10 | 28.40 | $11.58 | 13200 |
| 2025-09-09 | 29.05 | $11.70 | 18900 |
| 2025-09-08 | 29.73 | $11.41 | 35800 |
| 2025-09-05 | 30.44 | $11.86 | 17300 |
| 2025-09-04 | 29.99 | $12.14 | 15519 |
| 2025-09-03 | 29.38 | $12.00 | 48937 |
| 2025-09-02 | 28.74 | $12.08 | 31740 |
| 2025-08-29 | 28.08 | $11.66 | 14542 |
| 2025-08-28 | 27.83 | $11.85 | 13539 |
| 2025-08-27 | 26.67 | $11.93 | 12700 |
| 2025-08-26 | 25.39 | $11.87 | 11900 |
| 2025-08-25 | 24.04 | $11.95 | 24907 |
| 2025-08-22 | 22.53 | $12.21 | 41600 |
| 2025-08-21 | 20.94 | $11.52 | 12900 |
| 2025-08-20 | 19.55 | $11.76 | 31400 |
| 2025-08-19 | 18.03 | $11.68 | 69400 |
| 2025-08-18 | 16.52 | $11.32 | 50500 |
| 2025-08-15 | 15.35 | $11.06 | 17600 |
| 2025-08-14 | 14.62 | $10.64 | 19411 |
| 2025-08-13 | 13.86 | $10.95 | 53141 |
| 2025-08-12 | 12.73 | $10.91 | 25012 |
| 2025-08-11 | 12.01 | $10.08 | 59803 |
| 2025-08-08 | 11.31 | $10.63 | 31241 |
| 2025-08-07 | 10.52 | $10.03 | 20031 |
| 2025-08-06 | 11.00 | $10.05 | 9801 |
| 2025-08-05 | 11.35 | $10.10 | 36100 |
| 2025-08-04 | 11.73 | $10.10 | 19500 |
| 2025-08-01 | 12.24 | $10.19 | 18200 |
| 2025-07-31 | 12.86 | $10.26 | 24831 |
| 2025-07-30 | 13.51 | $10.25 | 19727 |
| 2025-07-29 | 14.00 | $10.30 | 24400 |
| 2025-07-28 | 14.26 | $10.30 | 13300 |
| 2025-07-25 | 14.60 | $10.31 | 18100 |
| 2025-07-24 | 14.96 | $10.48 | 15500 |
| 2025-07-23 | 15.40 | $10.39 | 18501 |
| 2025-07-22 | 15.87 | $10.54 | 23305 |
| 2025-07-21 | 16.54 | $10.45 | 53400 |
| 2025-07-18 | 17.23 | $10.21 | 21100 |
| 2025-07-17 | 16.93 | $10.14 | 18224 |
| 2025-07-16 | 16.61 | $10.16 | 26321 |
| 2025-07-15 | 16.37 | $10.44 | 23736 |
| 2025-07-14 | 16.10 | $10.42 | 29835 |
| 2025-07-11 | 15.90 | $10.23 | 27400 |
| 2025-07-10 | 15.59 | $10.32 | 24800 |
| 2025-07-09 | 15.53 | $10.11 | 37000 |
| 2025-07-08 | 15.27 | $10.27 | 59100 |
| 2025-07-07 | 14.95 | $9.96 | 87928 |
| 2025-07-03 | 14.25 | $10.17 | 22300 |
| 2025-07-02 | 13.86 | $10.27 | 41500 |
| 2025-07-01 | 13.44 | $10.36 | 30000 |
| 2025-06-30 | 13.28 | $10.54 | 51635 |
| 2025-06-27 | 13.37 | $11.07 | 434012 |
| 2025-06-26 | 13.31 | $10.75 | 42401 |
| 2025-06-25 | 13.85 | $10.91 | 29342 |
| 2025-06-24 | 14.57 | $10.95 | 28000 |
| 2025-06-23 | 15.08 | $11.01 | 68146 |
| 2025-06-20 | 15.61 | $11.03 | 126245 |
| 2025-06-18 | 16.18 | $11.04 | 31910 |
| 2025-06-17 | 16.77 | $10.85 | 27600 |
| 2025-06-16 | 17.49 | $10.60 | 27200 |
| 2025-06-13 | 18.05 | $10.57 | 40441 |
| 2025-06-12 | 18.85 | $10.75 | 24738 |
| 2025-06-11 | 19.72 | $10.63 | 21407 |
| 2025-06-10 | 20.50 | $10.78 | 41617 |
| 2025-06-09 | 21.24 | $10.21 | 40133 |
| 2025-06-06 | 21.93 | $10.32 | 24000 |
| 2025-06-05 | 22.19 | $10.13 | 24300 |
| 2025-06-04 | 22.43 | $10.16 | 33100 |
| 2025-06-03 | 22.49 | $10.35 | 25438 |
| 2025-06-02 | 22.59 | $10.24 | 39124 |
| 2025-05-30 | 22.48 | $10.20 | 26805 |
| 2025-05-29 | 22.58 | $10.36 | 45340 |
| 2025-05-28 | 22.69 | $10.26 | 33147 |
| 2025-05-27 | 22.36 | $9.72 | 229500 |
| 2025-05-23 | 21.92 | $9.90 | 29517 |
| 2025-05-22 | 21.88 | $9.88 | 29209 |
| 2025-05-21 | 21.66 | $10.20 | 39621 |
| 2025-05-20 | 21.55 | $10.54 | 42722 |
| 2025-05-19 | 21.28 | $10.13 | 85900 |
| 2025-05-16 | 21.14 | $10.39 | 32019 |
| 2025-05-15 | 21.24 | $10.28 | 21054 |
| 2025-05-14 | 21.34 | $10.38 | 28133 |
| 2025-05-13 | 21.46 | $10.47 | 26505 |
| 2025-05-12 | 21.84 | $10.63 | 49237 |
| 2025-05-09 | 21.87 | $10.00 | 27821 |
| 2025-05-08 | 21.92 | $10.00 | 46724 |
| 2025-05-07 | 21.81 | $10.46 | 29806 |
| 2025-05-06 | 21.76 | $10.04 | 53600 |
| 2025-05-05 | 21.71 | $10.78 | 30900 |
| 2025-05-02 | 22.32 | $10.89 | 106206 |
| 2025-05-01 | 22.99 | $10.54 | 48100 |
| 2025-04-30 | 23.26 | $10.52 | 43006 |
| 2025-04-29 | 23.96 | $10.90 | 28800 |
| 2025-04-28 | 24.16 | $10.98 | 32811 |
| 2025-04-25 | 24.37 | $10.91 | 25400 |
| 2025-04-24 | 24.38 | $10.94 | 40425 |
| 2025-04-23 | 24.50 | $11.41 | 75422 |
| 2025-04-22 | 25.25 | $11.33 | 55125 |
| 2025-04-21 | 25.35 | $11.03 | 33000 |
| 2025-04-17 | 24.99 | $10.97 | 33231 |
| 2025-04-16 | 24.30 | $10.49 | 34803 |
| 2025-04-15 | 23.47 | $10.86 | 48400 |
| 2025-04-14 | 22.59 | $10.99 | 57643 |
| 2025-04-11 | 21.54 | $10.69 | 71637 |
| 2025-04-10 | 20.01 | $10.91 | 68700 |
| 2025-04-09 | 18.62 | $10.90 | 138915 |
| 2025-04-08 | 16.98 | $10.06 | 519700 |
| 2025-04-07 | 14.83 | $10.92 | 146042 |
| 2025-04-04 | 13.73 | $11.31 | 85227 |
| 2025-04-03 | 12.97 | $11.28 | 119221 |
| 2025-04-02 | 12.18 | $11.85 | 46622 |
| 2025-04-01 | 12.26 | $11.37 | 45200 |
| 2025-03-31 | 12.46 | $11.91 | 69000 |
| 2025-03-28 | 12.32 | $11.99 | 48300 |
| 2025-03-27 | 12.25 | $11.48 | 75024 |
| 2025-03-26 | 12.19 | $11.94 | 90900 |
| 2025-03-25 | 12.12 | $11.35 | 71216 |
| 2025-03-24 | 11.48 | $11.86 | 120623 |
| 2025-03-21 | 11.15 | $11.45 | 642831 |
| 2025-03-20 | 10.81 | $12.10 | 105700 |
| 2025-03-19 | 11.07 | $12.20 | 111841 |
| 2025-03-18 | 11.11 | $12.59 | 108235 |
| 2025-03-17 | 11.00 | $12.49 | 108600 |
| 2025-03-14 | 10.87 | $12.56 | 99300 |
| 2025-03-13 | 10.46 | $12.56 | 130300 |
| 2025-03-12 | 10.04 | $12.46 | 59215 |
| 2025-03-11 | 9.80 | $12.60 | 77711 |
| 2025-03-10 | 9.54 | $12.30 | 75141 |
| 2025-03-07 | 9.27 | $12.22 | 59700 |
| 2025-03-06 | 9.50 | $12.04 | 49653 |
| 2025-03-05 | 9.56 | $11.54 | 37545 |
| 2025-03-04 | 9.62 | $12.03 | 38200 |
| 2025-03-03 | 9.85 | $11.83 | 71926 |
| 2025-02-28 | 10.08 | $11.72 | 66939 |
| 2025-02-27 | 10.43 | $11.13 | 40907 |
| 2025-02-26 | 10.81 | $12.00 | 28100 |
| 2025-02-25 | 10.90 | $11.45 | 48300 |
| 2025-02-24 | 11.30 | $11.68 | 29495 |
| 2025-02-21 | 11.44 | $11.46 | 32645 |
| 2025-02-20 | 11.60 | $11.77 | 27774 |
| 2025-02-19 | 11.50 | $11.57 | 60324 |
| 2025-02-18 | 11.39 | $11.83 | 108707 |
| 2025-02-14 | 11.24 | $11.77 | 39736 |
| 2025-02-13 | 11.42 | $11.78 | 27400 |
| 2025-02-12 | 11.54 | $11.38 | 24300 |
| 2025-02-11 | 12.08 | $11.43 | 34200 |
| 2025-02-10 | 12.48 | $11.59 | 30317 |
| 2025-02-07 | 12.58 | $11.40 | 34820 |
| 2025-02-06 | 12.68 | $11.51 | 73900 |
| 2025-02-05 | 12.68 | $11.54 | 87126 |
| 2025-02-04 | 12.68 | $11.40 | 52041 |
| 2025-02-03 | 13.21 | $11.19 | 29200 |
| 2025-01-31 | 13.65 | $11.20 | 30918 |
| 2025-01-30 | 14.32 | $11.46 | 52822 |
| 2025-01-29 | 14.77 | $11.42 | 45800 |
| 2025-01-28 | 15.35 | $10.96 | 75909 |
| 2025-01-27 | 15.97 | $11.44 | 104900 |
| 2025-01-24 | 16.24 | $11.20 | 43200 |
| 2025-01-23 | 17.09 | $11.10 | 47800 |
| 2025-01-22 | 17.80 | $10.86 | 69900 |
| 2025-01-21 | 18.55 | $11.08 | 125200 |
| 2025-01-17 | 19.40 | $11.18 | 155400 |
| 2025-01-16 | 20.37 | $11.23 | 34944 |
| 2025-01-15 | 21.19 | $11.20 | 96300 |
| 2025-01-14 | 22.18 | $11.19 | 60533 |
| 2025-01-13 | 23.15 | $11.05 | 69500 |
| 2025-01-10 | 23.91 | $11.14 | 104838 |
| 2025-01-08 | 24.85 | $11.06 | 239000 |
| 2025-01-07 | 25.84 | $10.88 | 404934 |
| 2025-01-06 | 26.89 | $10.28 | 34740 |
| 2025-01-03 | 26.55 | $10.71 | 30811 |
| 2025-01-02 | 26.22 | $10.30 | 35400 |
| 2024-12-31 | 25.85 | $10.54 | 19404 |
| 2024-12-30 | 25.74 | $10.54 | 38020 |
| 2024-12-27 | 25.63 | $10.36 | 23616 |
| 2024-12-26 | 25.51 | $10.63 | 30135 |
| 2024-12-24 | 25.43 | $10.62 | 10300 |
| 2024-12-23 | 25.18 | $10.60 | 69200 |
| 2024-12-20 | 24.93 | $10.65 | 566044 |
| 2024-12-19 | 24.57 | $10.20 | 222857 |
| 2024-12-18 | 23.69 | $9.99 | 152427 |
| 2024-12-17 | 22.76 | $10.35 | 101015 |
| 2024-12-16 | 22.05 | $10.13 | 103000 |
| 2024-12-13 | 21.32 | $10.35 | 59048 |
| 2024-12-12 | 20.66 | $10.37 | 323500 |
| 2024-12-11 | 19.91 | $10.29 | 404300 |
| 2024-12-10 | 19.12 | $10.20 | 366300 |
| 2024-12-09 | 18.18 | $10.01 | 242500 |
| 2024-12-06 | 17.12 | $9.83 | 760501 |
| 2024-12-05 | 15.54 | $9.40 | 1.5M |
| 2024-12-04 | 14.05 | $12.42 | 221530 |
| 2024-12-03 | 13.40 | $11.78 | 55547 |
| 2024-12-02 | 12.94 | $12.22 | 58100 |
| 2024-11-29 | 13.23 | $12.66 | 10743 |
| 2024-11-27 | 13.93 | $12.79 | 19900 |
| 2024-11-26 | 14.63 | $12.14 | 10743 |
| 2024-11-25 | 15.08 | $12.58 | 20649 |
| 2024-11-22 | 15.79 | $12.55 | 19000 |
| 2024-11-21 | 16.41 | $12.43 | 8043 |
| 2024-11-20 | 16.85 | $12.62 | 29800 |
| 2024-11-19 | 17.31 | $11.82 | 11600 |
| 2024-11-18 | 17.44 | $11.34 | 22307 |
| 2024-11-15 | 17.21 | $11.07 | 9400 |
| 2024-11-14 | 16.39 | $11.18 | 19712 |
| 2024-11-13 | 15.53 | $11.00 | 18947 |
| 2024-11-12 | 14.34 | $10.65 | 31630 |
| 2024-11-11 | 13.10 | $11.01 | 35519 |
| 2024-11-08 | 12.19 | $12.11 | 25800 |
| 2024-11-07 | 12.30 | $12.12 | 17148 |
| 2024-11-06 | 12.74 | $12.81 | 30200 |
| 2024-11-05 | 13.21 | $12.72 | 19109 |
| 2024-11-04 | 13.06 | $12.75 | 11742 |
| 2024-11-01 | 12.82 | $12.70 | 16200 |
| 2024-10-31 | 12.37 | $12.66 | 11900 |
| 2024-10-30 | 11.90 | $12.53 | 4700 |
| 2024-10-29 | 11.54 | $12.65 | 5732 |
| 2024-10-28 | 11.04 | $12.65 | 9104 |
| 2024-10-25 | 10.58 | $12.50 | 14132 |
| 2024-10-24 | 10.32 | $12.10 | 5543 |
| 2024-10-23 | 10.54 | $12.02 | 16900 |
| 2024-10-22 | 10.91 | $11.86 | 8400 |
| 2024-10-21 | 11.42 | $11.72 | 9549 |
| 2024-10-18 | 11.95 | $11.71 | 18528 |
| 2024-10-17 | 12.44 | $11.89 | 18516 |
| 2024-10-16 | 12.96 | $12.25 | 13311 |
| 2024-10-15 | 13.01 | $12.11 | 24700 |
| 2024-10-14 | 13.20 | $11.96 | 20047 |
| 2024-10-11 | 13.59 | $11.98 | 9611 |
| 2024-10-10 | 14.00 | $11.96 | 7600 |
| 2024-10-09 | 14.50 | $11.75 | 5929 |
| 2024-10-08 | 14.78 | $12.03 | 9710 |
| 2024-10-07 | 15.03 | $12.15 | 23105 |
| 2024-10-04 | 14.96 | $12.48 | 17425 |
| 2024-10-03 | 14.24 | $12.62 | 16700 |
| 2024-10-02 | 13.47 | $12.33 | 21500 |
| 2024-10-01 | 12.90 | $12.38 | 17200 |
| 2024-09-30 | 12.13 | $12.69 | 39636 |
| 2024-09-27 | 11.18 | $12.80 | 33900 |
| 2024-09-26 | 10.27 | $11.75 | 24000 |
| 2024-09-25 | 10.16 | $11.62 | 8700 |
| 2024-09-24 | 10.26 | $11.62 | 15800 |
| 2024-09-23 | 10.33 | $11.31 | 18220 |
| 2024-09-20 | 10.43 | $11.05 | 151600 |
| 2024-09-19 | 10.67 | $10.85 | 15513 |
| 2024-09-18 | 10.64 | $10.83 | 16900 |
| 2024-09-17 | 10.60 | $11.45 | 15400 |
| 2024-09-16 | 10.98 | $11.75 | 19003 |
| 2024-09-13 | 11.24 | $11.99 | 10900 |
| 2024-09-12 | 11.33 | $11.84 | 13807 |
| 2024-09-11 | 11.91 | $11.35 | 11100 |
| 2024-09-10 | 12.22 | $11.63 | 15500 |
| 2024-09-09 | 12.68 | $11.55 | 18315 |
| 2024-09-06 | 13.16 | $11.25 | 6231 |
| 2024-09-05 | 13.67 | $11.65 | 10947 |
| 2024-09-04 | 14.37 | $11.65 | 9100 |
| 2024-09-03 | 14.90 | $11.70 | 11349 |
| 2024-08-30 | 15.32 | $11.85 | 32100 |
| 2024-08-29 | 15.84 | $11.81 | 18800 |
| 2024-08-28 | 16.35 | $11.75 | 10200 |
| 2024-08-27 | 16.84 | $12.00 | 9521 |
| 2024-08-26 | 17.15 | $12.25 | 44500 |
| 2024-08-23 | 17.65 | $11.84 | 19942 |
| 2024-08-22 | 18.57 | $11.69 | 7900 |
| 2024-08-21 | 19.48 | $11.75 | 10800 |
| 2024-08-20 | 20.43 | $11.19 | 15100 |
| 2024-08-19 | 21.24 | $11.24 | 14253 |
| 2024-08-16 | 21.85 | $11.11 | 12400 |
| 2024-08-15 | 22.28 | $11.03 | 19700 |
| 2024-08-14 | 22.61 | $10.23 | 14800 |
| 2024-08-13 | 22.62 | $10.74 | 9516 |
| 2024-08-12 | 22.62 | $9.57 | 15100 |
| 2024-08-09 | 22.04 | $10.31 | 9700 |
| 2024-08-08 | 22.02 | $10.73 | 9833 |
| 2024-08-07 | 22.08 | $10.45 | 9215 |
| 2024-08-06 | 21.81 | $10.10 | 14826 |
| 2024-08-05 | 21.27 | $9.97 | 20933 |
| 2024-08-02 | 20.86 | $10.50 | 17600 |
| 2024-08-01 | 20.93 | $11.31 | 25140 |
| 2024-07-31 | 21.55 | $11.47 | 21729 |
| 2024-07-30 | 22.49 | $11.74 | 28239 |
| 2024-07-29 | 23.58 | $11.84 | 22000 |
| 2024-07-26 | 24.73 | $11.70 | 29500 |
| 2024-07-25 | 25.76 | $11.39 | 30300 |
| 2024-07-24 | 26.52 | $10.43 | 16500 |
| 2024-07-23 | 26.33 | $10.31 | 28300 |
| 2024-07-22 | 25.91 | $10.01 | 60449 |
| 2024-07-19 | 25.46 | $12.26 | 12040 |
| 2024-07-18 | 25.68 | $12.58 | 16047 |
| 2024-07-17 | 25.91 | $12.81 | 20334 |
| 2024-07-16 | 25.50 | $12.81 | 21743 |
| 2024-07-15 | 24.88 | $12.84 | 53500 |
| 2024-07-12 | 24.23 | $12.39 | 27100 |
| 2024-07-11 | 24.06 | $12.35 | 40847 |
| 2024-07-10 | 23.88 | $11.98 | 26400 |
| 2024-07-09 | 24.43 | $11.69 | 12602 |
| 2024-07-08 | 25.36 | $11.80 | 21700 |
| 2024-07-05 | 26.34 | $11.55 | 46341 |
| 2024-07-03 | 27.72 | $11.59 | 7434 |
| 2024-07-02 | 29.00 | $11.70 | 16200 |
| 2024-07-01 | 30.10 | $11.80 | 58726 |
| 2024-06-28 | 31.35 | $11.41 | 657348 |
| 2024-06-27 | 32.60 | $10.89 | 30500 |
| 2024-06-26 | 32.61 | $10.87 | 29733 |
| 2024-06-25 | 32.55 | $10.51 | 8924 |
| 2024-06-24 | 33.96 | $10.65 | 19400 |
| 2024-06-21 | 35.73 | $11.01 | 16204 |
| 2024-06-20 | 37.38 | $10.83 | 6800 |
| 2024-06-18 | 38.55 | $10.79 | 7604 |
| 2024-06-17 | 39.78 | $10.93 | 17700 |
| 2024-06-14 | 41.08 | $10.97 | 7000 |
| 2024-06-13 | 40.81 | $11.01 | 6100 |
| 2024-06-12 | 40.38 | $11.00 | 9324 |
| 2024-06-11 | 39.94 | $10.98 | 7731 |
| 2024-06-10 | 39.49 | $10.99 | 10149 |
| 2024-06-07 | 38.98 | $10.99 | 8600 |
| 2024-06-06 | 38.31 | $10.99 | 10553 |
| 2024-06-05 | 37.60 | $10.99 | 21409 |
| 2024-06-04 | 36.71 | $10.97 | 14536 |
| 2024-06-03 | 35.80 | $10.97 | 10938 |
| 2024-05-31 | 34.80 | $10.83 | 35107 |
| 2024-05-30 | 33.75 | $10.92 | 36229 |
| 2024-05-29 | 33.00 | $10.94 | 31837 |
| 2024-05-28 | 32.20 | $10.49 | 17137 |
| 2024-05-24 | 32.06 | $10.09 | 6900 |
| 2024-05-23 | 32.81 | $10.10 | 6000 |
| 2024-05-22 | 33.60 | $10.10 | 5643 |
| 2024-05-21 | 34.44 | $10.10 | 8805 |
| 2024-05-20 | 35.17 | $10.08 | 8923 |
| 2024-05-17 | 35.91 | $10.08 | 6100 |
| 2024-05-16 | 36.74 | $10.01 | 20000 |
| 2024-05-15 | 37.73 | $9.99 | 4000 |
| 2024-05-14 | 38.08 | $9.99 | 3700 |
| 2024-05-13 | 38.46 | $9.96 | 3615 |
| 2024-05-10 | 38.36 | $9.95 | 1600 |
| 2024-05-09 | 38.31 | $9.92 | 6400 |
| 2024-05-08 | 38.26 | $9.94 | 3500 |
| 2024-05-07 | 37.84 | $9.84 | 6308 |
| 2024-05-06 | 37.38 | $9.92 | 15200 |
| 2024-05-03 | 36.88 | $9.99 | 7107 |
| 2024-05-02 | 36.34 | $9.70 | 7318 |
| 2024-05-01 | 36.06 | $9.43 | 7501 |
| 2024-04-30 | 36.00 | $9.05 | 6100 |
| 2024-04-29 | 36.80 | $8.99 | 8300 |
| 2024-04-26 | 37.82 | $8.96 | 6600 |
| 2024-04-25 | 38.91 | $8.98 | 8317 |
| 2024-04-24 | 40.07 | $8.60 | 3138 |
| 2024-04-23 | 42.17 | $8.58 | 3600 |
| 2024-04-22 | 44.35 | $8.70 | 5000 |
| 2024-04-19 | 46.43 | $8.70 | 5534 |
| 2024-04-18 | 48.63 | $8.70 | 4700 |
| 2024-04-17 | 50.70 | $8.19 | 4915 |
| 2024-04-16 | 51.69 | $8.27 | 4210 |
| 2024-04-15 | 52.85 | $8.28 | 4402 |
| 2024-04-12 | 54.03 | $8.25 | 5707 |
| 2024-04-11 | 55.13 | $8.27 | 4638 |
| 2024-04-10 | 56.32 | $8.20 | 4900 |
| 2024-04-09 | 56.80 | $8.14 | 7540 |
| 2024-04-08 | 57.31 | $8.15 | 6430 |
| 2024-04-05 | 57.22 | $8.00 | 6200 |
| 2024-04-04 | 56.17 | $8.00 | 700 |
| 2024-04-03 | 55.31 | $8.00 | 5000 |
| 2024-04-02 | 54.44 | $7.95 | 6100 |
| 2024-04-01 | 53.25 | $7.95 | 4000 |
| 2024-03-28 | 51.99 | $7.95 | 2800 |
| 2024-03-27 | 50.67 | $7.94 | 2600 |
| 2024-03-26 | 49.32 | $7.95 | 3212 |
| 2024-03-25 | 47.91 | $7.95 | 2300 |
| 2024-03-22 | 46.50 | $7.94 | 3300 |
| 2024-03-21 | 45.03 | $7.93 | 6226 |
| 2024-03-20 | 43.47 | $7.89 | 13613 |
| 2024-03-19 | 41.84 | $7.91 | 6000 |
| 2024-03-18 | 42.06 | $7.89 | 4900 |
| 2024-03-15 | 42.23 | $7.90 | 1713 |
| 2024-03-14 | 42.41 | $7.94 | 5400 |
| 2024-03-13 | 42.59 | $7.94 | 1021 |
| 2024-03-12 | 43.03 | $7.76 | 500 |
| 2024-03-11 | 42.11 | $7.94 | 2139 |
| 2024-03-08 | 41.30 | $7.94 | 2300 |
| 2024-03-07 | 40.75 | $7.90 | 511 |
| 2024-03-06 | 39.79 | $7.94 | 626 |
| 2024-03-05 | 38.77 | $7.94 | 300 |
| 2024-03-04 | 38.09 | $7.94 | 1110 |
| 2024-03-01 | 37.37 | $7.94 | 913 |
| 2024-02-29 | 36.67 | $7.94 | 500 |
| 2024-02-28 | 35.99 | $7.94 | 1448 |
| 2024-02-27 | 35.27 | $7.90 | 9823 |
| 2024-02-26 | 34.52 | $7.94 | 2406 |
| 2024-02-23 | 33.84 | $7.91 | 1543 |
| 2024-02-22 | 33.12 | $7.93 | 400 |
| 2024-02-21 | 32.58 | $7.94 | 12502 |
| 2024-02-20 | 32.01 | $7.95 | 1300 |
| 2024-02-16 | 31.44 | $7.95 | 1600 |
| 2024-02-15 | 30.98 | $7.95 | 2300 |
| 2024-02-14 | 30.49 | $7.91 | 2605 |
| 2024-02-13 | 30.10 | $7.82 | 300 |
| 2024-02-12 | 28.86 | $7.78 | 1100 |
| 2024-02-09 | 27.55 | $7.95 | 1830 |
| 2024-02-08 | 26.25 | $7.95 | 3300 |
| 2024-02-07 | 24.89 | $7.95 | 1900 |
| 2024-02-06 | 23.75 | $7.95 | 3200 |
| 2024-02-05 | 22.54 | $7.91 | 4130 |
| 2024-02-02 | 21.51 | $7.95 | 900 |
| 2024-02-01 | 20.41 | $7.90 | 1700 |
| 2024-01-31 | 19.67 | $7.79 | 6238 |
| 2024-01-30 | 18.72 | $7.95 | 640 |
| 2024-01-29 | 18.17 | $7.95 | 1600 |
| 2024-01-26 | 17.60 | $7.95 | 508 |
| 2024-01-25 | 17.00 | $7.95 | 400 |
| 2024-01-24 | 16.42 | $7.95 | 806 |
| 2024-01-23 | 15.81 | $7.79 | 2400 |
| 2024-01-22 | 15.17 | $7.89 | 1100 |
| 2024-01-19 | 14.82 | $7.95 | 800 |
| 2024-01-18 | 14.63 | $7.85 | 932 |
| 2024-01-17 | 14.43 | $7.84 | 2700 |
| 2024-01-16 | 14.21 | $7.95 | 1118 |
| 2024-01-12 | 14.45 | $7.95 | 1413 |
| 2024-01-11 | 14.69 | $7.95 | 2200 |
| 2024-01-10 | 15.43 | $7.87 | 339 |
| 2024-01-09 | 15.92 | $7.95 | 2100 |
| 2024-01-08 | 16.43 | $7.91 | 1400 |
| 2024-01-05 | 17.22 | $7.91 | 2237 |
| 2024-01-04 | 18.06 | $7.88 | 1700 |
| 2024-01-03 | 18.71 | $7.70 | 350 |
| 2024-01-02 | 18.78 | $7.70 | 1500 |
| 2023-12-29 | 18.84 | $7.72 | 9149 |
| 2023-12-28 | 18.91 | $7.91 | 1300 |
| 2023-12-27 | 19.72 | $7.90 | 2548 |
| 2023-12-26 | 20.48 | $7.80 | 325 |
| 2023-12-22 | 20.86 | $7.80 | 312 |
| 2023-12-21 | 21.26 | $7.80 | 548 |
| 2023-12-20 | 21.68 | $7.74 | 1500 |
| 2023-12-19 | 21.93 | $7.53 | 4100 |
| 2023-12-18 | 22.06 | $7.61 | 2800 |
| 2023-12-15 | 22.37 | $7.94 | 28500 |
| 2023-12-14 | 22.70 | $7.45 | 6002 |
| 2023-12-13 | 23.73 | $7.80 | 3573 |
| 2023-12-12 | 24.01 | $7.77 | 2300 |
| 2023-12-11 | 24.30 | $7.95 | 4211 |
| 2023-12-08 | 24.30 | $7.96 | 5000 |
| 2023-12-07 | 24.23 | $7.87 | 3244 |
| 2023-12-06 | 24.42 | $7.68 | 3041 |
| 2023-12-05 | 24.68 | $7.84 | 5846 |
| 2023-12-04 | 24.71 | $7.74 | 4700 |
| 2023-12-01 | 24.93 | $7.74 | 5330 |
| 2023-11-30 | 24.54 | $7.63 | 2100 |
| 2023-11-29 | 24.01 | $7.64 | 412 |
| 2023-11-28 | 23.61 | $7.54 | 740 |
| 2023-11-27 | 23.39 | $7.37 | 3800 |
| 2023-11-24 | 23.24 | $7.53 | 300 |
| 2023-11-22 | 22.48 | $7.53 | — |
| 2023-11-21 | 21.68 | $7.53 | 2916 |
| 2023-11-20 | 20.83 | $7.60 | 5029 |
| 2023-11-17 | 19.69 | $7.58 | 1818 |
| 2023-11-16 | 18.69 | $7.38 | 2508 |
| 2023-11-15 | 17.83 | $7.21 | 4501 |
| 2023-11-14 | 17.47 | $7.02 | 3409 |
| 2023-11-13 | 17.37 | $7.00 | 1300 |
| 2023-11-10 | 17.50 | $6.91 | 424 |
| 2023-11-09 | 17.71 | $6.97 | 337 |
| 2023-11-08 | 17.74 | $6.89 | 600 |
| 2023-11-07 | 18.01 | $6.95 | 700 |
| 2023-11-06 | 17.75 | $7.01 | 305 |
| 2023-11-03 | 17.27 | $7.06 | 1707 |
| 2023-11-02 | 16.58 | $7.13 | 2700 |
| 2023-11-01 | 15.86 | $7.00 | — |
| 2023-10-31 | 15.34 | $7.00 | 3200 |
| 2023-10-30 | 14.80 | $7.15 | 2100 |
| 2023-10-27 | 14.40 | $7.15 | 4900 |
| 2023-10-26 | 13.98 | $7.25 | 5900 |
| 2023-10-25 | 13.54 | $7.03 | 1419 |
| 2023-10-24 | 13.50 | $7.04 | 6048 |
| 2023-10-23 | 13.45 | $6.67 | 5420 |
| 2023-10-20 | 13.40 | $6.99 | — |
| 2023-10-19 | 12.47 | $6.99 | 5400 |
| 2023-10-18 | 11.48 | $6.51 | 900 |
| 2023-10-17 | 11.35 | $6.40 | 5200 |
| 2023-10-16 | 11.20 | $6.29 | 3800 |
| 2023-10-13 | 11.72 | $6.22 | 2726 |
| 2023-10-12 | 12.22 | $6.12 | 5200 |
| 2023-10-11 | 12.73 | $5.95 | 1402 |
| 2023-10-10 | 12.71 | $6.06 | 300 |
| 2023-10-09 | 12.95 | $5.93 | 1400 |
| 2023-10-06 | 12.91 | $5.97 | 2700 |
| 2023-10-05 | 12.95 | $5.95 | 810 |
| 2023-10-04 | 12.66 | $6.14 | 700 |
| 2023-10-03 | 12.80 | $5.98 | 2000 |
| 2023-10-02 | 12.86 | $6.25 | 1700 |
| 2023-09-29 | 13.50 | $6.33 | 800 |
| 2023-09-28 | 13.89 | $6.33 | 1149 |
| 2023-09-27 | 14.29 | $6.38 | 2436 |
| 2023-09-26 | 14.57 | $6.33 | 1834 |
| 2023-09-25 | 14.87 | $6.36 | 4900 |
| 2023-09-22 | 15.25 | $6.40 | — |
| 2023-09-21 | 15.74 | $6.40 | 1989 |
| 2023-09-20 | 16.26 | $6.25 | 108 |
| 2023-09-19 | 15.99 | $6.50 | 222 |
| 2023-09-18 | 16.25 | $6.34 | — |
| 2023-09-15 | 16.02 | $6.34 | 23600 |
| 2023-09-14 | 15.78 | $6.24 | 1829 |
| 2023-09-13 | 14.36 | $6.09 | 3326 |
| 2023-09-12 | 12.86 | $6.60 | 7600 |
| 2023-09-11 | 12.37 | $6.69 | 3200 |
| 2023-09-08 | 12.11 | $6.74 | 1300 |
| 2023-09-07 | 11.76 | $6.60 | 2200 |
| 2023-09-06 | 11.38 | $6.70 | — |
| 2023-09-05 | 11.27 | $6.70 | 1700 |
| 2023-09-01 | 11.15 | $6.75 | 2000 |
| 2023-08-31 | 11.17 | $6.88 | 1700 |
| 2023-08-30 | 10.82 | $6.96 | 321 |
| 2023-08-29 | 10.94 | $6.80 | — |
| 2023-08-28 | 10.44 | $6.80 | 540 |
| 2023-08-25 | 9.90 | $7.00 | 1800 |
| 2023-08-24 | 10.01 | $6.99 | — |
| 2023-08-23 | 10.18 | $6.99 | 1300 |
| 2023-08-22 | 10.36 | $6.95 | 1400 |
| 2023-08-21 | 10.78 | $6.95 | 2154 |
| 2023-08-18 | 11.22 | $7.00 | 1200 |
| 2023-08-17 | 11.68 | $6.86 | 1234 |
| 2023-08-16 | 11.75 | $6.85 | 3219 |
| 2023-08-15 | 11.75 | $6.90 | 8401 |
| 2023-08-14 | 11.74 | $6.75 | 5641 |
| 2023-08-11 | 11.74 | $7.16 | 500 |
| 2023-08-10 | 11.40 | $7.21 | 1700 |
| 2023-08-09 | 11.00 | $7.18 | 3011 |
| 2023-08-08 | 10.71 | $7.14 | 2722 |
| 2023-08-07 | 10.51 | $7.06 | 3400 |
| 2023-08-04 | 10.30 | $7.05 | 2300 |
| 2023-08-03 | 10.08 | $7.16 | 6146 |
| 2023-08-02 | 9.97 | $7.06 | 3500 |
| 2023-08-01 | 10.05 | $7.06 | 8300 |
| 2023-07-31 | 10.13 | $7.03 | 6634 |
| 2023-07-28 | 10.22 | $7.00 | 2800 |
| 2023-07-27 | 10.69 | $6.93 | 1330 |
| 2023-07-26 | 10.93 | $6.77 | 1925 |
| 2023-07-25 | 11.18 | $7.00 | 1000 |
| 2023-07-24 | 11.44 | $6.86 | 2000 |
| 2023-07-21 | 11.92 | $6.87 | 2032 |
| 2023-07-20 | 12.18 | $6.89 | 1100 |
| 2023-07-19 | 12.39 | $7.00 | 1633 |
| 2023-07-18 | 12.99 | $7.06 | 3500 |
| 2023-07-17 | 13.61 | $7.11 | 9700 |
| 2023-07-14 | 14.19 | $7.27 | 6816 |
| 2023-07-13 | 14.78 | $7.11 | 3900 |
| 2023-07-12 | 15.09 | $6.98 | 2800 |
| 2023-07-11 | 15.07 | $7.07 | 611 |
| 2023-07-10 | 15.46 | $7.02 | 1639 |
| 2023-07-07 | 15.87 | $7.04 | 535 |
| 2023-07-06 | 16.12 | $6.89 | 637 |
| 2023-07-05 | 16.03 | $7.10 | 415 |
| 2023-07-03 | 16.36 | $7.10 | 900 |
| 2023-06-30 | 16.70 | $7.04 | 2409 |
| 2023-06-29 | 16.68 | $6.90 | 900 |
| 2023-06-28 | 16.31 | $6.86 | 1138 |
| 2023-06-27 | 15.93 | $7.03 | 800 |
| 2023-06-26 | 15.79 | $6.96 | 412 |
| 2023-06-23 | 15.42 | $6.81 | 1800 |
| 2023-06-22 | 14.97 | $6.88 | 10900 |
| 2023-06-21 | 14.70 | $6.94 | 3500 |
| 2023-06-20 | 14.49 | $7.00 | 3200 |
| 2023-06-16 | 14.37 | $6.95 | 45600 |
| 2023-06-15 | 14.25 | $7.58 | 4931 |
| 2023-06-14 | 14.80 | $7.49 | 14100 |
| 2023-06-13 | 15.54 | $7.20 | 6141 |
| 2023-06-12 | 15.59 | $7.07 | 6727 |
| 2023-06-09 | 15.93 | $7.05 | 6309 |
| 2023-06-08 | 16.28 | $7.10 | 6400 |
| 2023-06-07 | 16.83 | $7.10 | 4000 |
| 2023-06-06 | 17.29 | $7.00 | 5307 |
| 2023-06-05 | 17.45 | $7.01 | 3732 |
| 2023-06-02 | 18.06 | $7.01 | 347 |
| 2023-06-01 | 18.63 | $7.00 | 520 |
| 2023-05-31 | 19.21 | $6.95 | 1409 |
| 2023-05-30 | 19.83 | $7.10 | 1348 |
| 2023-05-26 | 20.59 | $7.19 | 816 |
| 2023-05-25 | 21.03 | $7.60 | 1114 |
| 2023-05-24 | 20.99 | $7.75 | 1700 |
| 2023-05-23 | 20.01 | $7.70 | 522 |
| 2023-05-22 | 19.25 | $7.45 | 729 |
| 2023-05-19 | 18.83 | $7.21 | 1307 |
| 2023-05-18 | 18.87 | $7.20 | 600 |
| 2023-05-17 | 18.90 | $7.16 | — |
| 2023-05-16 | 19.04 | $7.16 | 1114 |
| 2023-05-15 | 19.19 | $7.30 | 1800 |
| 2023-05-12 | 18.88 | $7.38 | 217 |
| 2023-05-11 | 18.76 | $7.20 | 2000 |
| 2023-05-10 | 18.64 | $7.25 | 1200 |
| 2023-05-09 | 18.72 | $7.09 | 342 |
| 2023-05-08 | 19.11 | $6.96 | 1300 |
| 2023-05-05 | 19.51 | $7.08 | 2412 |
| 2023-05-04 | 19.66 | $6.96 | 900 |
| 2023-05-03 | 19.88 | $7.00 | 2700 |
| 2023-05-02 | 20.11 | $7.06 | — |
| 2023-05-01 | 20.98 | $7.06 | — |
| 2023-04-28 | 21.90 | $7.06 | 320 |
| 2023-04-27 | 22.86 | $7.00 | 2034 |
| 2023-04-26 | 23.88 | $6.99 | 1414 |
| 2023-04-25 | 24.80 | $7.16 | 4700 |
| 2023-04-24 | 25.77 | $7.22 | 4144 |
| 2023-04-21 | 26.55 | $7.09 | 8815 |
| 2023-04-20 | 27.63 | $7.09 | 1717 |
| 2023-04-19 | 28.60 | $7.30 | 12709 |
| 2023-04-18 | 29.49 | $7.38 | 2100 |
| 2023-04-17 | 30.16 | $7.15 | 8015 |
| 2023-04-14 | 31.02 | $6.51 | 3247 |
| 2023-04-13 | 31.89 | $6.06 | 1800 |
| 2023-04-12 | 31.66 | $5.91 | — |
| 2023-04-11 | 30.95 | $5.91 | 6336 |
| 2023-04-10 | 30.21 | $5.92 | 509 |
| 2023-04-06 | 29.24 | $5.79 | 348 |
| 2023-04-05 | 27.76 | $5.94 | — |
| 2023-04-04 | 26.34 | $5.94 | 4100 |
| 2023-04-03 | 24.83 | $5.98 | 6734 |
| 2023-03-31 | 23.25 | $6.80 | 234 |
| 2023-03-30 | 22.80 | $6.74 | 1100 |
| 2023-03-29 | 22.33 | $6.89 | 920 |
| 2023-03-28 | 22.03 | $7.00 | — |
| 2023-03-27 | 22.00 | $7.00 | 1747 |
| 2023-03-24 | 21.96 | $6.89 | 5030 |
| 2023-03-23 | 21.59 | $6.75 | — |
| 2023-03-22 | 20.69 | $6.75 | 800 |
| 2023-03-21 | 19.75 | $6.60 | 727 |
| 2023-03-20 | 18.75 | $6.75 | 700 |
| 2023-03-17 | 17.92 | $7.00 | — |
| 2023-03-16 | 17.47 | $7.00 | — |
| 2023-03-15 | 16.98 | $7.00 | 1900 |
| 2023-03-14 | 16.47 | $7.09 | 2207 |
| 2023-03-13 | 15.94 | $7.28 | 1221 |
| 2023-03-10 | 15.79 | $7.50 | 1449 |
| 2023-03-09 | 16.10 | $7.48 | 1200 |
| 2023-03-08 | 16.40 | $7.49 | 1111 |
| 2023-03-07 | 16.72 | $7.50 | — |
| 2023-03-06 | 17.13 | $7.50 | 10400 |
| 2023-03-03 | 17.56 | $7.50 | 3600 |
| 2023-03-02 | 18.01 | $7.84 | 517 |
| 2023-03-01 | 18.80 | $7.99 | — |
| 2023-02-28 | 19.32 | $7.99 | 910 |
| 2023-02-27 | 19.86 | $8.26 | 400 |
| 2023-02-24 | 19.84 | $8.42 | 1749 |
| 2023-02-23 | 19.41 | $8.66 | 4700 |
| 2023-02-22 | 18.34 | $8.75 | 20600 |
| 2023-02-21 | 17.16 | $8.68 | 10865 |
| 2023-02-17 | 15.91 | $8.00 | 3250 |
| 2023-02-16 | 16.48 | $7.75 | — |
| 2023-02-15 | 16.12 | $7.75 | 200 |
| 2023-02-14 | 15.74 | $7.50 | 4668 |
| 2023-02-13 | 15.34 | $8.00 | 1 |
| 2023-02-10 | 15.67 | $8.00 | — |
| 2023-02-09 | 16.02 | $8.00 | 900 |
| 2023-02-08 | 16.38 | $8.00 | 100 |
| 2023-02-07 | 16.76 | $8.00 | 246 |
| 2023-02-06 | 17.17 | $7.95 | 103 |
| 2023-02-03 | 17.75 | $8.00 | 1000 |
| 2023-02-02 | 18.19 | $8.00 | 936 |
| 2023-02-01 | 18.64 | $8.00 | — |
| 2023-01-31 | 19.12 | $8.00 | 950 |
| 2023-01-30 | 19.63 | $7.95 | — |
| 2023-01-27 | 20.28 | $7.95 | — |
| 2023-01-26 | 20.98 | $7.95 | — |
| 2023-01-25 | 21.70 | $7.95 | 2125 |
| 2023-01-24 | 22.47 | $8.30 | — |
| 2023-01-23 | 22.23 | $8.30 | 2100 |
| 2023-01-20 | 21.97 | $8.30 | 1100 |
| 2023-01-19 | 21.89 | $8.33 | 100 |
| 2023-01-18 | 21.72 | $8.34 | 821 |
| 2023-01-17 | 21.54 | $8.30 | 5285 |
| 2023-01-13 | 21.34 | $8.39 | 350 |
| 2023-01-12 | 21.14 | $8.30 | 6100 |
| 2023-01-11 | 21.00 | $8.30 | 8530 |
| 2023-01-10 | 20.85 | $8.54 | 1004 |
| 2023-01-09 | 20.17 | $8.25 | — |
| 2023-01-06 | 19.89 | $8.25 | — |
| 2023-01-05 | 19.59 | $8.25 | 50 |
| 2023-01-04 | 19.27 | $8.25 | — |
| 2023-01-03 | 18.94 | $8.25 | — |
| 2022-12-30 | 18.58 | $8.25 | 1339 |
| 2022-12-29 | 18.21 | $8.00 | — |
| 2022-12-28 | 18.38 | $8.00 | — |
| 2022-12-27 | 18.55 | $8.00 | 1100 |
| 2022-12-23 | 18.74 | $8.00 | 2000 |
| 2022-12-22 | 18.93 | $8.06 | 1220 |
| 2022-12-21 | 19.03 | $8.00 | 1031 |
| 2022-12-20 | 19.25 | $8.00 | 1000 |
| 2022-12-19 | 19.49 | $8.00 | 2000 |
| 2022-12-16 | 19.74 | $8.00 | — |
| 2022-12-15 | 20.00 | $8.00 | 72 |
| 2022-12-14 | 20.28 | $8.00 | — |
| 2022-12-13 | 20.57 | $8.00 | — |
| 2022-12-12 | 20.88 | $8.00 | — |
| 2022-12-09 | 21.21 | $8.00 | — |
| 2022-12-08 | 21.55 | $8.00 | 600 |
| 2022-12-07 | 21.91 | $8.00 | 1100 |
| 2022-12-06 | 22.28 | $7.90 | 1000 |
| 2022-12-05 | 22.72 | $8.00 | 4650 |
| 2022-12-02 | 23.08 | $8.00 | 320 |
| 2022-12-01 | 23.82 | $7.99 | 2055 |
| 2022-11-30 | 24.60 | $8.69 | 7200 |
| 2022-11-29 | 24.72 | $8.89 | 2189 |
| 2022-11-28 | 25.02 | $9.00 | 126 |
| 2022-11-25 | 25.08 | $8.95 | 521 |
| 2022-11-23 | 25.17 | $8.91 | 350 |
| 2022-11-22 | 25.28 | $8.90 | 2102 |
| 2022-11-21 | 25.39 | $8.69 | — |
| 2022-11-18 | 25.66 | $8.80 | 500 |
| 2022-11-17 | 25.85 | $8.94 | 200 |
| 2022-11-16 | 25.93 | $8.95 | 4158 |
| 2022-11-15 | 26.04 | $8.95 | 1000 |
| 2022-11-14 | 26.15 | $8.95 | 500 |
| 2022-11-11 | 26.27 | $8.98 | 1610 |
| 2022-11-10 | 26.40 | $8.16 | 16587 |
| 2022-11-09 | 26.61 | $9.00 | 12015 |
| 2022-11-08 | 26.41 | $9.49 | 404 |
| 2022-11-07 | 26.06 | $9.00 | 845 |
| 2022-11-04 | 25.69 | $9.89 | 2300 |
| 2022-11-03 | 24.90 | $9.54 | 1021 |
| 2022-11-02 | 24.17 | $9.79 | 1420 |
| 2022-11-01 | 23.35 | $9.86 | 1300 |
| 2022-10-31 | 22.49 | $10.00 | 850 |
| 2022-10-28 | 21.13 | $10.45 | 1700 |
| 2022-10-27 | 19.60 | $10.18 | 2109 |
| 2022-10-26 | 18.05 | $10.30 | 1878 |
| 2022-10-25 | 16.43 | $10.42 | 7027 |
| 2022-10-24 | 14.71 | $11.00 | 404 |
| 2022-10-21 | 12.17 | $11.00 | 200 |
| 2022-10-20 | 9.49 | $13.33 | 61 |
| 2022-10-19 | 5.05 | $13.50 | 115 |
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